Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.14 | 29.41 | 28.65 | 28.82 | 7,211,702 | -0.37(-1.28%) |
Oct 29, 2009 | 28.14 | 29.20 | 28.00 | 29.19 | 4,559,320 | +1.21(+4.32%) |
Oct 28, 2009 | 28.46 | 28.86 | 27.76 | 27.98 | 5,414,709 | -0.79(-2.75%) |
Oct 27, 2009 | 28.83 | 29.71 | 27.80 | 28.77 | 6,905,157 | -0.31(-1.08%) |
Oct 26, 2009 | 29.03 | 29.91 | 29.03 | 29.09 | 3,745,653 | +0.09(+0.31%) |
Oct 23, 2009 | 29.25 | 29.83 | 28.80 | 29.00 | 3,645,413 | -0.69(-2.31%) |
Oct 22, 2009 | 29.79 | 29.79 | 28.91 | 29.68 | 2,775,445 | +0.06(+0.20%) |
Oct 21, 2009 | 29.98 | 30.20 | 29.58 | 29.62 | 3,019,422 | -0.61(-2.02%) |
Oct 20, 2009 | 30.34 | 30.98 | 30.22 | 30.23 | 2,247,421 | -0.49(-1.60%) |
Oct 19, 2009 | 30.67 | 31.16 | 30.50 | 30.73 | 2,034,733 | +0.00(+0.00%) |
Oct 16, 2009 | 30.38 | 30.91 | 30.19 | 30.73 | 3,579,514 | -0.27(-0.87%) |
Oct 15, 2009 | 30.95 | 31.06 | 30.28 | 31.00 | 1,862,209 | -0.15(-0.48%) |
Oct 14, 2009 | 30.32 | 31.25 | 30.26 | 31.15 | 1,944,932 | +1.02(+3.37%) |
Oct 13, 2009 | 30.35 | 30.52 | 29.94 | 30.13 | 1,466,874 | -0.37(-1.22%) |
Oct 12, 2009 | 30.59 | 30.89 | 30.18 | 30.50 | 934,977 | -0.03(-0.10%) |
Oct 09, 2009 | 30.19 | 30.56 | 29.82 | 30.53 | 1,468,321 | +0.37(+1.24%) |
Oct 08, 2009 | 29.41 | 30.23 | 29.41 | 30.16 | 2,607,394 | +0.76(+2.59%) |
Oct 07, 2009 | 29.56 | 29.68 | 29.11 | 29.40 | 1,466,899 | -0.19(-0.66%) |
Oct 06, 2009 | 29.38 | 29.77 | 29.31 | 29.59 | 2,038,280 | +0.27(+0.92%) |
Oct 05, 2009 | 28.98 | 29.32 | 28.81 | 29.32 | 1,548,411 | +0.42(+1.45%) |
Oct 02, 2009 | 28.59 | 29.49 | 28.41 | 28.91 | 1,476,564 | +0.00(+0.00%) |
Oct 01, 2009 | 29.25 | 29.40 | 28.73 | 28.91 | 2,361,067 | -0.40(-1.38%) |
Sep 30, 2009 | 29.89 | 30.16 | 29.05 | 29.31 | 2,353,261 | -0.64(-2.14%) |
Sep 29, 2009 | 29.92 | 30.20 | 29.82 | 29.95 | 1,363,842 | -0.12(-0.40%) |
Sep 28, 2009 | 29.00 | 30.07 | 28.94 | 30.07 | 1,498,367 | +1.02(+3.49%) |
Sep 25, 2009 | 28.70 | 29.20 | 28.52 | 29.06 | 1,524,607 | +0.12(+0.41%) |
Sep 24, 2009 | 29.68 | 29.79 | 28.71 | 28.94 | 1,886,549 | -0.72(-2.42%) |
Sep 23, 2009 | 29.79 | 30.15 | 29.55 | 29.65 | 2,511,432 | -0.09(-0.30%) |
Sep 22, 2009 | 29.25 | 29.79 | 29.10 | 29.74 | 1,720,631 | +0.66(+2.26%) |
Sep 21, 2009 | 29.13 | 29.41 | 28.95 | 29.09 | 1,403,272 | -0.34(-1.17%) |
Sep 18, 2009 | 29.11 | 29.56 | 28.67 | 29.43 | 2,166,888 | +0.34(+1.18%) |
Sep 17, 2009 | 29.56 | 29.62 | 29.07 | 29.09 | 2,295,783 | -0.60(-2.01%) |
Sep 16, 2009 | 29.16 | 29.71 | 29.09 | 29.68 | 2,820,750 | +0.49(+1.69%) |
Sep 15, 2009 | 29.50 | 29.59 | 28.82 | 29.19 | 3,786,807 | -0.21(-0.71%) |
Sep 14, 2009 | 28.88 | 29.46 | 28.79 | 29.40 | 1,867,989 | +0.16(+0.56%) |
Sep 11, 2009 | 28.79 | 29.47 | 28.56 | 29.23 | 3,230,977 | +0.30(+1.03%) |
Sep 10, 2009 | 29.09 | 29.20 | 28.61 | 28.94 | 1,986,103 | -0.36(-1.22%) |
Sep 09, 2009 | 28.55 | 29.29 | 28.55 | 29.29 | 1,670,314 | +0.27(+0.93%) |
Sep 08, 2009 | 29.03 | 29.20 | 28.79 | 29.03 | 1,979,512 | +0.22(+0.78%) |
Sep 04, 2009 | 28.44 | 28.91 | 28.22 | 28.80 | 1,162,297 | +0.36(+1.26%) |
Sep 03, 2009 | 28.67 | 28.82 | 28.08 | 28.44 | 2,016,489 | -0.07(-0.26%) |
Sep 02, 2009 | 28.52 | 29.14 | 28.29 | 28.52 | 3,139,547 | -0.01(-0.05%) |
Sep 01, 2009 | 29.11 | 29.47 | 28.50 | 28.53 | 4,619,086 | -0.19(-0.68%) |
Aug 31, 2009 | 27.31 | 28.74 | 27.19 | 28.73 | 4,296,509 | +1.10(+4.00%) |
Aug 28, 2009 | 27.76 | 27.97 | 27.47 | 27.62 | 1,622,538 | -0.06(-0.22%) |
Aug 27, 2009 | 27.08 | 27.79 | 27.02 | 27.68 | 3,228,684 | +0.61(+2.26%) |
Aug 26, 2009 | 27.68 | 27.71 | 26.95 | 27.07 | 2,516,986 | -0.57(-2.05%) |
Aug 25, 2009 | 27.64 | 27.74 | 27.29 | 27.64 | 2,933,551 | +0.18(+0.65%) |
Aug 24, 2009 | 28.23 | 28.26 | 27.35 | 27.46 | 2,097,432 | -0.49(-1.76%) |
Aug 21, 2009 | 27.74 | 28.10 | 27.64 | 27.95 | 2,251,507 | +0.22(+0.81%) |
Aug 20, 2009 | 27.97 | 27.97 | 27.55 | 27.73 | 3,630,679 | +0.07(+0.27%) |
Aug 19, 2009 | 27.53 | 27.89 | 27.43 | 27.65 | 4,448,221 | -0.27(-0.96%) |
Aug 18, 2009 | 28.01 | 28.10 | 27.67 | 27.92 | 1,888,559 | +0.19(+0.70%) |
Aug 17, 2009 | 28.37 | 28.46 | 27.64 | 27.73 | 2,525,321 | -1.25(-4.33%) |
Aug 14, 2009 | 29.59 | 29.62 | 28.71 | 28.98 | 1,789,180 | -0.48(-1.62%) |
Aug 13, 2009 | 29.32 | 29.82 | 29.25 | 29.46 | 2,400,651 | +0.13(+0.46%) |
Aug 12, 2009 | 28.41 | 29.50 | 28.37 | 29.32 | 2,492,614 | +0.91(+3.21%) |
Aug 11, 2009 | 28.71 | 29.04 | 28.40 | 28.41 | 1,827,560 | -0.34(-1.19%) |
Aug 10, 2009 | 29.26 | 29.55 | 28.61 | 28.76 | 2,948,617 | -0.52(-1.78%) |
Aug 07, 2009 | 29.01 | 29.49 | 28.32 | 29.28 | 2,899,487 | +0.67(+2.35%) |
Aug 06, 2009 | 28.49 | 29.01 | 28.13 | 28.61 | 2,786,466 | +0.49(+1.75%) |
Aug 05, 2009 | 28.02 | 28.35 | 27.83 | 28.11 | 2,001,560 | -0.01(-0.05%) |
Aug 04, 2009 | 27.79 | 28.47 | 27.56 | 28.13 | 3,253,840 | +0.36(+1.29%) |
Aug 03, 2009 | 27.88 | 28.32 | 27.41 | 27.77 | 2,072,816 | +0.09(+0.32%) |
Jul 31, 2009 | 27.64 | 27.82 | 27.47 | 27.68 | 1,372,985 | +0.13(+0.49%) |
Jul 30, 2009 | 27.47 | 27.95 | 27.14 | 27.55 | 1,754,272 | +0.16(+0.60%) |
Jul 29, 2009 | 26.74 | 27.42 | 26.74 | 27.38 | 2,096,564 | +0.39(+1.44%) |
Jul 28, 2009 | 27.44 | 27.44 | 26.73 | 26.99 | 2,433,538 | -0.49(-1.79%) |
Jul 27, 2009 | 27.44 | 27.62 | 27.11 | 27.49 | 2,375,918 | +0.01(+0.05%) |
Jul 24, 2009 | 27.38 | 27.68 | 26.88 | 27.47 | 2,183,283 | +0.04(+0.16%) |
Jul 23, 2009 | 27.10 | 27.73 | 26.91 | 27.43 | 2,690,604 | +0.19(+0.71%) |
Jul 22, 2009 | 27.58 | 27.91 | 27.11 | 27.23 | 2,477,621 | -0.67(-2.41%) |
Jul 21, 2009 | 27.25 | 28.08 | 26.95 | 27.91 | 6,129,771 | +1.45(+5.47%) |
Jul 20, 2009 | 26.56 | 26.80 | 26.13 | 26.46 | 2,379,705 | +0.06(+0.23%) |
Jul 17, 2009 | 26.73 | 26.76 | 26.11 | 26.40 | 2,191,718 | -0.30(-1.12%) |
Jul 16, 2009 | 26.79 | 26.92 | 26.11 | 26.70 | 2,415,421 | -0.13(-0.50%) |
Jul 15, 2009 | 26.56 | 26.91 | 26.32 | 26.83 | 2,877,612 | +0.67(+2.57%) |
Jul 14, 2009 | 26.46 | 26.46 | 25.88 | 26.16 | 1,941,181 | -0.18(-0.68%) |
Jul 13, 2009 | 26.07 | 26.43 | 25.56 | 26.34 | 3,228,416 | +0.73(+2.86%) |
Jul 10, 2009 | 25.29 | 25.89 | 25.19 | 25.61 | 3,178,827 | +0.18(+0.70%) |
Jul 09, 2009 | 25.16 | 25.52 | 25.05 | 25.43 | 2,260,934 | +0.31(+1.25%) |
Jul 08, 2009 | 24.86 | 25.22 | 24.56 | 25.11 | 3,581,781 | +0.27(+1.08%) |
Jul 07, 2009 | 25.83 | 25.88 | 24.81 | 24.84 | 2,632,558 | -0.94(-3.65%) |
Jul 06, 2009 | 25.01 | 25.89 | 25.01 | 25.79 | 2,875,241 | +0.78(+3.10%) |
Jul 02, 2009 | 25.70 | 25.70 | 24.96 | 25.01 | 2,494,967 | -0.72(-2.79%) |
Jul 01, 2009 | 26.05 | 26.47 | 25.56 | 25.73 | 2,358,075 | -0.48(-1.82%) |
Jun 30, 2009 | 26.71 | 26.82 | 25.67 | 26.20 | 3,359,031 | -0.67(-2.50%) |
Jun 29, 2009 | 26.99 | 27.47 | 26.71 | 26.88 | 2,136,468 | -0.09(-0.33%) |
Jun 26, 2009 | 26.64 | 27.46 | 26.44 | 26.96 | 2,864,151 | +0.13(+0.50%) |
Jun 25, 2009 | 26.65 | 26.95 | 25.41 | 26.83 | 2,377,957 | +0.91(+3.51%) |
Jun 24, 2009 | 26.05 | 26.13 | 25.57 | 25.92 | 1,779,484 | +0.04(+0.17%) |
Jun 23, 2009 | 24.83 | 26.09 | 24.83 | 25.88 | 3,718,785 | +1.05(+4.21%) |
Jun 22, 2009 | 25.47 | 25.91 | 24.70 | 24.83 | 2,292,401 | -1.09(-4.21%) |
Jun 19, 2009 | 26.25 | 26.41 | 25.67 | 25.92 | 2,707,847 | -0.30(-1.14%) |
Jun 18, 2009 | 26.25 | 26.35 | 25.99 | 26.22 | 1,756,492 | +0.21(+0.80%) |
Jun 17, 2009 | 26.22 | 26.61 | 25.38 | 26.01 | 2,481,423 | -0.45(-1.69%) |
Jun 16, 2009 | 26.73 | 27.04 | 26.28 | 26.46 | 2,512,120 | -0.27(-1.01%) |
Jun 15, 2009 | 26.56 | 26.99 | 26.25 | 26.73 | 2,846,491 | +0.54(+2.05%) |
Jun 12, 2009 | 26.38 | 26.67 | 25.86 | 26.19 | 2,651,633 | -0.63(-2.34%) |
Jun 11, 2009 | 27.08 | 27.08 | 26.55 | 26.82 | 1,914,227 | -0.18(-0.66%) |
Jun 10, 2009 | 27.88 | 27.88 | 26.59 | 26.99 | 2,459,406 | -0.49(-1.79%) |
Jun 09, 2009 | 28.73 | 28.88 | 27.16 | 27.49 | 4,536,138 | -1.19(-4.16%) |
Jun 08, 2009 | 28.19 | 28.80 | 27.55 | 28.68 | 4,580,973 | +0.58(+2.07%) |
Jun 05, 2009 | 27.34 | 28.46 | 27.23 | 28.10 | 4,515,400 | +0.63(+2.28%) |
Jun 04, 2009 | 26.88 | 27.53 | 26.53 | 27.47 | 3,309,536 | +0.75(+2.79%) |
Jun 03, 2009 | 26.68 | 26.95 | 26.55 | 26.73 | 3,197,436 | +0.04(+0.17%) |
Jun 02, 2009 | 25.96 | 26.95 | 25.90 | 26.68 | 3,939,024 | +0.75(+2.88%) |
Jun 01, 2009 | 25.68 | 26.49 | 25.59 | 25.93 | 3,988,588 | +0.49(+1.94%) |
May 29, 2009 | 26.04 | 26.04 | 25.16 | 25.44 | 5,801,777 | -0.30(-1.16%) |
May 28, 2009 | 25.76 | 26.14 | 25.16 | 25.74 | 3,225,402 | +0.49(+1.95%) |
May 27, 2009 | 25.83 | 26.32 | 25.17 | 25.25 | 3,168,583 | -0.58(-2.25%) |
May 26, 2009 | 25.89 | 26.07 | 25.31 | 25.83 | 3,845,654 | +0.19(+0.76%) |
May 22, 2009 | 25.98 | 26.17 | 25.53 | 25.64 | 1,973,883 | -0.39(-1.49%) |
May 21, 2009 | 25.76 | 26.16 | 25.49 | 26.02 | 3,585,851 | +0.15(+0.58%) |
May 20, 2009 | 26.28 | 26.67 | 25.76 | 25.88 | 4,296,186 | +0.43(+1.70%) |
May 19, 2009 | 26.70 | 26.88 | 25.44 | 25.44 | 4,767,931 | +0.33(+1.31%) |
May 18, 2009 | 24.04 | 25.23 | 23.93 | 25.11 | 2,979,702 | +1.37(+5.79%) |
May 15, 2009 | 24.10 | 24.34 | 23.64 | 23.74 | 1,806,294 | -0.36(-1.49%) |
May 14, 2009 | 23.61 | 24.19 | 23.44 | 24.10 | 2,515,242 | +0.54(+2.28%) |
May 13, 2009 | 24.34 | 24.61 | 23.46 | 23.56 | 2,468,330 | -1.25(-5.05%) |
May 12, 2009 | 25.13 | 25.71 | 24.44 | 24.81 | 2,904,745 | -0.33(-1.31%) |
May 11, 2009 | 24.79 | 25.62 | 24.56 | 25.14 | 3,299,889 | -0.15(-0.59%) |
May 08, 2009 | 24.64 | 25.29 | 24.34 | 25.29 | 3,128,709 | +1.03(+4.25%) |
May 07, 2009 | 25.37 | 25.58 | 24.22 | 24.26 | 2,854,975 | -0.73(-2.93%) |
May 06, 2009 | 24.73 | 25.68 | 23.89 | 24.99 | 3,573,959 | +0.31(+1.27%) |
May 05, 2009 | 24.92 | 24.93 | 24.49 | 24.68 | 2,372,033 | -0.28(-1.14%) |
May 04, 2009 | 24.37 | 25.20 | 23.87 | 24.96 | 4,668,530 | +1.02(+4.24%) |
May 01, 2009 | 23.80 | 24.17 | 23.65 | 23.95 | 3,732,087 | +0.19(+0.82%) |
Apr 30, 2009 | 24.81 | 25.20 | 23.59 | 23.75 | 3,808,872 | -1.16(-4.67%) |
Apr 29, 2009 | 24.19 | 25.10 | 23.75 | 24.92 | 2,700,353 | +1.03(+4.31%) |
Apr 28, 2009 | 23.14 | 24.31 | 23.14 | 23.89 | 3,054,108 | +0.12(+0.50%) |
Apr 27, 2009 | 23.74 | 24.05 | 23.32 | 23.77 | 3,024,099 | -0.12(-0.50%) |
Apr 24, 2009 | 25.14 | 25.22 | 23.67 | 23.89 | 5,349,916 | -1.19(-4.76%) |
Apr 23, 2009 | 24.19 | 25.38 | 24.16 | 25.08 | 4,785,350 | +0.99(+4.09%) |
Apr 22, 2009 | 24.71 | 25.16 | 23.98 | 24.10 | 4,094,169 | -1.08(-4.27%) |
Apr 21, 2009 | 22.49 | 25.38 | 22.23 | 25.17 | 4,707,200 | +2.55(+11.29%) |
Apr 20, 2009 | 24.37 | 24.40 | 22.55 | 22.62 | 3,609,444 | -1.78(-7.28%) |
Apr 17, 2009 | 25.25 | 25.25 | 24.23 | 24.40 | 3,295,986 | -0.40(-1.63%) |
Apr 16, 2009 | 24.64 | 24.99 | 23.70 | 24.80 | 3,170,592 | +0.45(+1.84%) |
Apr 15, 2009 | 22.40 | 24.46 | 22.14 | 24.35 | 4,308,593 | +1.72(+7.59%) |
Apr 14, 2009 | 23.58 | 23.58 | 22.63 | 22.64 | 3,593,694 | -1.21(-5.07%) |
Apr 13, 2009 | 23.59 | 24.10 | 23.07 | 23.84 | 3,465,927 | +0.16(+0.69%) |
Apr 09, 2009 | 21.98 | 23.68 | 21.60 | 23.68 | 4,329,480 | +2.43(+11.45%) |
Apr 08, 2009 | 20.83 | 21.52 | 20.74 | 21.25 | 2,605,037 | +0.51(+2.45%) |
Apr 07, 2009 | 20.83 | 21.17 | 20.60 | 20.74 | 1,911,663 | -0.73(-3.41%) |
Apr 06, 2009 | 21.53 | 21.69 | 20.92 | 21.47 | 2,339,079 | -0.54(-2.44%) |
Apr 03, 2009 | 21.69 | 22.01 | 21.29 | 22.01 | 2,283,341 | +0.04(+0.20%) |
Apr 02, 2009 | 20.69 | 21.96 | 20.31 | 21.96 | 5,225,468 | +1.75(+8.64%) |
Apr 01, 2009 | 20.26 | 20.71 | 19.75 | 20.22 | 3,349,377 | -0.40(-1.96%) |
Mar 31, 2009 | 19.78 | 20.78 | 19.78 | 20.62 | 3,411,554 | +1.05(+5.34%) |
Mar 30, 2009 | 20.28 | 20.56 | 19.35 | 19.57 | 3,544,954 | -2.40(-10.94%) |
Mar 26, 2009 | 21.28 | 22.22 | 20.89 | 21.98 | 3,877,698 | +0.94(+4.47%) |
Mar 25, 2009 | 20.40 | 21.10 | 19.93 | 21.04 | 2,897,945 | +0.87(+4.29%) |
Mar 24, 2009 | 20.25 | 21.31 | 19.81 | 20.17 | 3,621,334 | -0.52(-2.52%) |
Mar 23, 2009 | 19.48 | 20.87 | 19.31 | 20.69 | 3,761,991 | +1.78(+9.39%) |
Mar 20, 2009 | 18.57 | 19.42 | 18.56 | 18.92 | 2,395,309 | +0.06(+0.32%) |
Mar 19, 2009 | 20.93 | 21.04 | 18.86 | 18.86 | 3,229,847 | -2.00(-9.59%) |
Mar 18, 2009 | 19.20 | 20.92 | 18.68 | 20.86 | 3,598,045 | +1.45(+7.46%) |
Mar 17, 2009 | 18.11 | 19.41 | 18.01 | 19.41 | 3,117,297 | +1.09(+5.95%) |
Mar 16, 2009 | 19.31 | 19.44 | 18.20 | 18.32 | 2,759,884 | -0.91(-4.74%) |
Mar 13, 2009 | 19.23 | 19.40 | 18.87 | 19.23 | 3,482,219 | +0.13(+0.70%) |
Mar 12, 2009 | 17.99 | 19.11 | 17.65 | 19.10 | 3,123,142 | +0.96(+5.27%) |
Mar 11, 2009 | 17.68 | 18.26 | 17.39 | 18.14 | 2,824,456 | +0.48(+2.71%) |
Mar 10, 2009 | 15.99 | 17.66 | 15.87 | 17.66 | 3,063,965 | +1.79(+11.29%) |
Mar 09, 2009 | 15.59 | 16.29 | 15.59 | 15.87 | 2,519,174 | -0.10(-0.65%) |
Mar 06, 2009 | 16.50 | 16.66 | 15.07 | 15.98 | 4,140,992 | -0.51(-3.08%) |
Mar 05, 2009 | 17.30 | 17.30 | 16.38 | 16.48 | 3,427,629 | -0.76(-4.42%) |
Mar 04, 2009 | 17.42 | 17.57 | 16.96 | 17.25 | 2,568,428 | +0.18(+1.05%) |
Mar 02, 2009 | 17.50 | 17.68 | 16.93 | 17.07 | 2,598,013 | -0.66(-3.71%) |
Feb 27, 2009 | 18.17 | 18.62 | 17.71 | 17.72 | 3,278,747 | -0.79(-4.27%) |
Feb 26, 2009 | 19.35 | 19.37 | 18.41 | 18.51 | 2,540,064 | -0.21(-1.12%) |
Feb 25, 2009 | 18.53 | 19.34 | 18.13 | 18.72 | 3,222,886 | -0.13(-0.71%) |
Feb 24, 2009 | 17.84 | 18.93 | 17.68 | 18.86 | 3,972,532 | +1.05(+5.87%) |
Feb 23, 2009 | 19.37 | 19.37 | 17.81 | 17.81 | 2,426,156 | -1.31(-6.87%) |
Feb 20, 2009 | 17.75 | 19.62 | 17.71 | 19.13 | 15,564,028 | +0.81(+4.40%) |
Feb 19, 2009 | 18.80 | 19.22 | 18.29 | 18.32 | 2,288,303 | -0.49(-2.62%) |
Feb 18, 2009 | 18.68 | 19.10 | 18.39 | 18.81 | 2,861,032 | +0.06(+0.32%) |
Feb 17, 2009 | 18.66 | 19.22 | 18.45 | 18.75 | 3,693,659 | -0.37(-1.95%) |
Feb 13, 2009 | 19.26 | 19.66 | 18.90 | 19.13 | 3,559,549 | -0.30(-1.54%) |
Feb 12, 2009 | 18.54 | 19.54 | 18.53 | 19.42 | 2,809,636 | +0.04(+0.23%) |
Feb 11, 2009 | 19.02 | 19.56 | 18.68 | 19.38 | 3,172,957 | +0.54(+2.85%) |
Feb 10, 2009 | 19.81 | 20.26 | 18.78 | 18.84 | 4,115,852 | -1.27(-6.31%) |
Feb 09, 2009 | 20.20 | 20.37 | 19.57 | 20.11 | 3,407,062 | -0.16(-0.81%) |
Feb 06, 2009 | 18.95 | 20.34 | 18.95 | 20.28 | 3,987,140 | +1.25(+6.59%) |
Feb 05, 2009 | 18.35 | 19.40 | 18.31 | 19.02 | 4,306,274 | +0.51(+2.74%) |
Feb 04, 2009 | 17.65 | 18.74 | 17.53 | 18.51 | 3,970,292 | +0.94(+5.35%) |
Feb 03, 2009 | 17.14 | 17.84 | 16.81 | 17.57 | 3,337,783 | +0.55(+3.25%) |
Feb 02, 2009 | 16.56 | 17.10 | 16.41 | 17.02 | 3,500,253 | +0.24(+1.42%) |
Jan 30, 2009 | 17.71 | 17.71 | 16.60 | 16.78 | 3,068,856 | -0.61(-3.52%) |
Jan 29, 2009 | 18.42 | 18.68 | 17.36 | 17.39 | 3,781,660 | -1.42(-7.54%) |
Jan 28, 2009 | 18.17 | 18.93 | 17.89 | 18.81 | 4,107,671 | +1.24(+7.05%) |
Jan 27, 2009 | 17.71 | 17.77 | 17.19 | 17.57 | 2,939,202 | +0.46(+2.71%) |
Jan 26, 2009 | 17.92 | 18.36 | 16.78 | 17.11 | 2,927,824 | -0.76(-4.26%) |
Jan 23, 2009 | 16.96 | 17.92 | 16.80 | 17.87 | 3,334,491 | +0.48(+2.75%) |
Jan 22, 2009 | 17.54 | 18.26 | 16.53 | 17.39 | 4,219,256 | -0.55(-3.08%) |
Jan 21, 2009 | 16.99 | 18.04 | 16.45 | 17.95 | 4,308,260 | +1.00(+5.90%) |
Jan 20, 2009 | 18.28 | 18.81 | 16.92 | 16.95 | 4,642,215 | -1.94(-10.28%) |
Jan 16, 2009 | 19.42 | 19.54 | 18.53 | 18.89 | 4,230,477 | +0.03(+0.16%) |
Jan 15, 2009 | 18.83 | 19.54 | 18.04 | 18.86 | 4,481,189 | +0.43(+2.35%) |
Jan 14, 2009 | 18.68 | 18.98 | 18.23 | 18.42 | 2,158,739 | -0.82(-4.27%) |
Jan 13, 2009 | 19.37 | 19.48 | 18.83 | 19.25 | 3,103,045 | -0.03(-0.16%) |
Jan 12, 2009 | 19.56 | 19.77 | 19.13 | 19.28 | 2,764,731 | -0.22(-1.15%) |
Jan 09, 2009 | 19.86 | 20.22 | 19.25 | 19.50 | 4,082,167 | -0.51(-2.54%) |
Jan 08, 2009 | 18.81 | 20.37 | 18.65 | 20.01 | 12,407,538 | -0.12(-0.59%) |
Jan 07, 2009 | 20.81 | 20.95 | 20.07 | 20.13 | 1,322,454 | -1.02(-4.80%) |
Jan 06, 2009 | 21.08 | 21.28 | 20.53 | 21.14 | 1,817,394 | +0.48(+2.31%) |
Jan 05, 2009 | 21.43 | 21.50 | 20.57 | 20.66 | 1,693,588 | -0.61(-2.88%) |
Jan 02, 2009 | 21.47 | 21.47 | 20.77 | 21.28 | 1,682,526 | +0.00(+0.00%) |
Dec 31, 2008 | 20.01 | 21.55 | 19.71 | 21.28 | 2,545,823 | +1.25(+6.26%) |
Dec 30, 2008 | 19.34 | 20.02 | 18.86 | 20.02 | 1,651,300 | +0.90(+4.68%) |
Dec 29, 2008 | 19.13 | 19.34 | 19.05 | 19.13 | 1,402,626 | -0.15(-0.77%) |
Dec 26, 2008 | 18.99 | 19.40 | 18.99 | 19.28 | 468,396 | +0.30(+1.57%) |
Dec 24, 2008 | 18.54 | 18.98 | 18.50 | 18.98 | 268,171 | +0.33(+1.76%) |
Dec 23, 2008 | 18.65 | 19.16 | 18.50 | 18.65 | 1,036,974 | +0.12(+0.64%) |
Dec 22, 2008 | 19.11 | 19.11 | 18.20 | 18.53 | 1,364,356 | -0.25(-1.35%) |
Dec 19, 2008 | 19.25 | 19.74 | 18.71 | 18.78 | 1,881,397 | -0.39(-2.02%) |
Dec 18, 2008 | 19.86 | 20.01 | 18.95 | 19.17 | 1,684,085 | -0.27(-1.38%) |
Dec 17, 2008 | 19.32 | 19.86 | 18.99 | 19.44 | 2,043,361 | -0.40(-2.03%) |
Dec 16, 2008 | 18.65 | 19.84 | 18.63 | 19.84 | 2,816,316 | +0.96(+5.06%) |
Dec 15, 2008 | 19.40 | 19.60 | 18.62 | 18.89 | 2,089,920 | -0.46(-2.39%) |
Dec 12, 2008 | 19.35 | 19.50 | 18.47 | 19.35 | 3,034,290 | +0.06(+0.31%) |
Dec 11, 2008 | 19.80 | 20.57 | 19.29 | 19.29 | 3,006,997 | -0.87(-4.30%) |
Dec 10, 2008 | 19.41 | 20.53 | 18.59 | 20.16 | 2,727,022 | +1.05(+5.47%) |
Dec 09, 2008 | 18.63 | 19.60 | 18.23 | 19.11 | 3,225,065 | +0.28(+1.51%) |
Dec 08, 2008 | 19.59 | 19.59 | 18.05 | 18.83 | 4,219,727 | -0.34(-1.79%) |
Dec 05, 2008 | 17.02 | 19.22 | 16.98 | 19.17 | 2,499,392 | +1.69(+9.65%) |
Dec 04, 2008 | 18.39 | 18.63 | 17.27 | 17.48 | 2,337,685 | -1.33(-7.06%) |
Dec 03, 2008 | 17.48 | 18.89 | 16.96 | 18.81 | 2,010,772 | +1.05(+5.88%) |
Dec 02, 2008 | 17.17 | 17.78 | 16.56 | 17.77 | 2,651,917 | +1.08(+6.44%) |
Dec 01, 2008 | 19.34 | 19.41 | 16.65 | 16.69 | 2,553,875 | -3.17(-15.94%) |
Nov 28, 2008 | 19.53 | 19.86 | 19.14 | 19.86 | 909,210 | +0.31(+1.60%) |
Nov 26, 2008 | 17.22 | 19.59 | 17.22 | 19.54 | 2,098,165 | +1.93(+10.93%) |
Nov 25, 2008 | 17.14 | 17.92 | 16.72 | 17.62 | 2,774,303 | -0.34(-1.91%) |
Nov 24, 2008 | 15.93 | 18.08 | 15.65 | 17.96 | 3,643,418 | +2.17(+13.71%) |
Nov 21, 2008 | 14.83 | 15.98 | 13.95 | 15.80 | 3,640,180 | +1.30(+8.96%) |
Nov 20, 2008 | 15.05 | 16.33 | 14.48 | 14.50 | 3,626,878 | -0.43(-2.90%) |
Nov 19, 2008 | 17.33 | 17.33 | 14.93 | 14.93 | 3,678,745 | -2.31(-13.42%) |
Nov 18, 2008 | 17.44 | 17.81 | 16.59 | 17.25 | 3,359,137 | -0.28(-1.62%) |
Nov 17, 2008 | 18.34 | 18.71 | 17.44 | 17.53 | 2,664,777 | -0.85(-4.63%) |
Nov 14, 2008 | 18.34 | 19.62 | 18.07 | 18.38 | 4,303,894 | -0.43(-2.30%) |
Nov 13, 2008 | 17.13 | 18.98 | 15.84 | 18.81 | 4,629,786 | +1.88(+11.11%) |
Nov 12, 2008 | 18.08 | 18.45 | 16.93 | 16.93 | 2,615,651 | -1.57(-8.47%) |
Nov 11, 2008 | 17.99 | 19.04 | 17.69 | 18.50 | 1,474,567 | +0.25(+1.39%) |
Nov 10, 2008 | 19.20 | 19.57 | 18.05 | 18.25 | 1,101,948 | -0.82(-4.31%) |
Nov 07, 2008 | 18.36 | 19.10 | 18.10 | 19.07 | 1,542,484 | +1.12(+6.24%) |
Nov 06, 2008 | 19.05 | 19.62 | 17.92 | 17.95 | 2,435,108 | -1.67(-8.52%) |
Nov 05, 2008 | 20.17 | 20.41 | 19.57 | 19.62 | 2,245,045 | -0.60(-2.95%) |
Nov 04, 2008 | 20.26 | 20.77 | 19.66 | 20.22 | 2,651,364 | +0.79(+4.07%) |