Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.27 | 23.31 | 22.92 | 23.08 | 3,558,013 | -0.20(-0.85%) |
Sep 29, 2009 | 23.35 | 23.36 | 23.17 | 23.27 | 2,180,256 | -0.07(-0.29%) |
Sep 28, 2009 | 23.19 | 23.44 | 23.19 | 23.34 | 1,696,793 | +0.19(+0.83%) |
Sep 25, 2009 | 23.05 | 23.23 | 23.05 | 23.15 | 2,039,633 | +0.05(+0.20%) |
Sep 24, 2009 | 23.09 | 23.28 | 23.05 | 23.10 | 2,926,801 | +0.01(+0.05%) |
Sep 23, 2009 | 23.25 | 23.54 | 23.09 | 23.09 | 3,555,032 | -0.11(-0.49%) |
Sep 22, 2009 | 23.33 | 23.34 | 23.09 | 23.21 | 2,394,786 | -0.10(-0.44%) |
Sep 21, 2009 | 23.26 | 23.40 | 23.21 | 23.31 | 1,883,167 | -0.07(-0.31%) |
Sep 18, 2009 | 23.27 | 23.39 | 23.13 | 23.38 | 3,826,837 | +0.25(+1.10%) |
Sep 17, 2009 | 23.13 | 23.37 | 23.10 | 23.13 | 3,722,701 | +0.05(+0.20%) |
Sep 16, 2009 | 23.05 | 23.22 | 22.92 | 23.08 | 4,637,698 | +0.06(+0.24%) |
Sep 15, 2009 | 22.74 | 23.05 | 22.67 | 23.03 | 3,948,252 | +0.33(+1.47%) |
Sep 14, 2009 | 22.34 | 22.72 | 22.34 | 22.69 | 4,343,637 | +0.36(+1.59%) |
Sep 11, 2009 | 22.51 | 22.58 | 22.32 | 22.34 | 3,515,488 | -0.17(-0.78%) |
Sep 10, 2009 | 22.45 | 22.59 | 22.36 | 22.51 | 2,437,183 | +0.03(+0.13%) |
Sep 09, 2009 | 22.50 | 22.60 | 22.41 | 22.48 | 2,971,387 | +0.05(+0.23%) |
Sep 08, 2009 | 22.55 | 22.55 | 22.32 | 22.43 | 2,540,575 | -0.04(-0.18%) |
Sep 04, 2009 | 22.46 | 22.48 | 22.29 | 22.47 | 1,811,070 | +0.07(+0.33%) |
Sep 03, 2009 | 22.39 | 22.42 | 22.15 | 22.40 | 2,926,061 | +0.07(+0.33%) |
Sep 02, 2009 | 22.56 | 22.61 | 22.33 | 22.33 | 3,490,076 | -0.29(-1.27%) |
Sep 01, 2009 | 22.63 | 22.80 | 22.53 | 22.61 | 2,904,974 | -0.04(-0.17%) |
Aug 31, 2009 | 22.76 | 22.83 | 22.61 | 22.65 | 2,771,794 | -0.11(-0.50%) |
Aug 28, 2009 | 22.96 | 22.96 | 22.67 | 22.77 | 1,898,026 | -0.08(-0.37%) |
Aug 27, 2009 | 22.76 | 22.94 | 22.60 | 22.85 | 2,964,268 | +0.08(+0.37%) |
Aug 26, 2009 | 22.80 | 22.88 | 22.54 | 22.77 | 2,677,424 | -0.02(-0.10%) |
Aug 25, 2009 | 22.88 | 22.96 | 22.72 | 22.79 | 2,377,624 | -0.08(-0.37%) |
Aug 24, 2009 | 22.86 | 22.89 | 22.67 | 22.87 | 2,820,111 | +0.05(+0.20%) |
Aug 21, 2009 | 22.48 | 22.90 | 22.45 | 22.83 | 3,992,549 | +0.44(+1.96%) |
Aug 20, 2009 | 22.15 | 22.46 | 22.06 | 22.39 | 3,207,460 | +0.20(+0.89%) |
Aug 19, 2009 | 22.06 | 22.21 | 21.99 | 22.19 | 4,328,157 | +0.05(+0.20%) |
Aug 18, 2009 | 22.17 | 22.26 | 22.02 | 22.15 | 3,731,851 | -0.13(-0.58%) |
Aug 17, 2009 | 22.27 | 22.37 | 22.13 | 22.28 | 4,473,518 | -0.63(-2.76%) |
Aug 14, 2009 | 22.82 | 22.92 | 22.72 | 22.91 | 2,923,742 | +0.10(+0.42%) |
Aug 13, 2009 | 22.83 | 22.97 | 22.70 | 22.81 | 3,614,661 | -0.02(-0.07%) |
Aug 12, 2009 | 22.58 | 22.94 | 22.55 | 22.83 | 3,797,008 | +0.17(+0.77%) |
Aug 11, 2009 | 22.51 | 22.72 | 22.45 | 22.65 | 2,368,842 | +0.12(+0.53%) |
Aug 10, 2009 | 22.43 | 22.55 | 22.41 | 22.54 | 1,837,546 | +0.07(+0.30%) |
Aug 07, 2009 | 22.36 | 22.56 | 22.29 | 22.47 | 2,711,781 | +0.18(+0.79%) |
Aug 06, 2009 | 22.31 | 22.34 | 22.14 | 22.29 | 2,190,609 | -0.05(-0.23%) |
Aug 05, 2009 | 22.32 | 22.48 | 22.22 | 22.34 | 3,530,426 | +0.08(+0.35%) |
Aug 04, 2009 | 22.26 | 22.43 | 22.15 | 22.27 | 3,287,416 | -0.01(-0.03%) |
Aug 03, 2009 | 22.25 | 22.37 | 22.14 | 22.27 | 2,873,525 | +0.09(+0.38%) |
Jul 31, 2009 | 22.21 | 22.29 | 22.08 | 22.19 | 2,674,284 | -0.07(-0.33%) |
Jul 30, 2009 | 22.23 | 22.41 | 22.07 | 22.26 | 2,583,302 | +0.15(+0.69%) |
Jul 29, 2009 | 21.94 | 22.16 | 21.84 | 22.11 | 2,619,147 | +0.08(+0.38%) |
Jul 28, 2009 | 22.04 | 22.15 | 21.88 | 22.02 | 2,988,415 | -0.08(-0.36%) |
Jul 27, 2009 | 21.95 | 22.12 | 21.92 | 22.10 | 2,542,917 | +0.11(+0.51%) |
Jul 24, 2009 | 21.71 | 22.04 | 21.70 | 21.99 | 2,991,381 | +0.19(+0.88%) |
Jul 23, 2009 | 21.28 | 21.84 | 21.20 | 21.80 | 3,519,595 | +0.47(+2.19%) |
Jul 22, 2009 | 21.35 | 21.42 | 21.23 | 21.33 | 2,514,122 | -0.05(-0.21%) |
Jul 21, 2009 | 21.26 | 21.39 | 21.26 | 21.37 | 2,718,127 | +0.17(+0.82%) |
Jul 20, 2009 | 21.14 | 21.24 | 21.00 | 21.20 | 2,312,427 | +0.12(+0.59%) |
Jul 17, 2009 | 21.14 | 21.21 | 20.95 | 21.08 | 4,305,299 | -0.17(-0.80%) |
Jul 16, 2009 | 21.31 | 21.31 | 21.02 | 21.24 | 2,899,280 | -0.07(-0.34%) |
Jul 15, 2009 | 21.16 | 21.34 | 21.14 | 21.32 | 4,294,848 | +0.25(+1.18%) |
Jul 14, 2009 | 20.91 | 21.10 | 20.78 | 21.07 | 2,751,955 | +0.14(+0.65%) |
Jul 13, 2009 | 20.66 | 20.97 | 20.65 | 20.93 | 2,994,063 | +0.29(+1.39%) |
Jul 10, 2009 | 20.65 | 20.81 | 20.57 | 20.65 | 2,302,041 | -0.07(-0.35%) |
Jul 09, 2009 | 20.97 | 20.98 | 20.60 | 20.72 | 3,385,783 | -0.14(-0.68%) |
Jul 08, 2009 | 20.86 | 21.06 | 20.69 | 20.86 | 3,189,118 | +0.03(+0.14%) |
Jul 07, 2009 | 21.23 | 21.25 | 20.81 | 20.83 | 2,244,052 | -0.32(-1.52%) |
Jul 06, 2009 | 20.86 | 21.39 | 20.86 | 21.15 | 3,665,424 | +0.14(+0.67%) |
Jul 02, 2009 | 21.14 | 21.27 | 20.90 | 21.01 | 3,023,847 | -0.29(-1.38%) |
Jul 01, 2009 | 21.14 | 21.36 | 21.06 | 21.31 | 3,037,035 | +0.21(+1.02%) |
Jun 30, 2009 | 21.09 | 21.14 | 20.74 | 21.09 | 5,623,350 | -0.06(-0.29%) |
Jun 29, 2009 | 20.90 | 21.17 | 20.83 | 21.15 | 2,678,217 | +0.28(+1.32%) |
Jun 26, 2009 | 20.93 | 21.00 | 20.77 | 20.88 | 2,693,075 | -0.06(-0.27%) |
Jun 25, 2009 | 20.54 | 20.99 | 20.47 | 20.93 | 4,205,605 | +0.39(+1.92%) |
Jun 24, 2009 | 20.57 | 20.65 | 20.43 | 20.54 | 4,041,772 | +0.10(+0.50%) |
Jun 23, 2009 | 20.85 | 21.02 | 20.37 | 20.44 | 5,411,413 | -0.43(-2.08%) |
Jun 22, 2009 | 20.53 | 21.02 | 20.48 | 20.87 | 4,358,187 | +0.14(+0.65%) |
Jun 19, 2009 | 21.08 | 21.11 | 20.70 | 20.74 | 4,808,712 | -0.30(-1.45%) |
Jun 18, 2009 | 20.66 | 21.08 | 20.66 | 21.04 | 2,626,593 | +0.31(+1.50%) |
Jun 17, 2009 | 20.46 | 20.85 | 20.46 | 20.73 | 4,336,649 | +0.19(+0.93%) |
Jun 16, 2009 | 20.71 | 20.80 | 20.37 | 20.54 | 4,138,971 | -0.07(-0.33%) |
Jun 15, 2009 | 20.77 | 20.86 | 20.43 | 20.61 | 3,128,767 | -0.29(-1.40%) |
Jun 12, 2009 | 20.57 | 20.94 | 20.37 | 20.90 | 3,113,792 | +0.23(+1.09%) |
Jun 11, 2009 | 20.24 | 20.85 | 20.24 | 20.68 | 5,018,064 | +0.43(+2.12%) |
Jun 10, 2009 | 20.15 | 20.38 | 20.06 | 20.25 | 5,644,589 | +0.27(+1.35%) |
Jun 09, 2009 | 20.17 | 20.18 | 19.95 | 19.98 | 3,274,217 | -0.21(-1.03%) |
Jun 08, 2009 | 20.06 | 20.28 | 19.93 | 20.19 | 2,977,850 | +0.02(+0.08%) |
Jun 05, 2009 | 20.16 | 20.28 | 19.91 | 20.17 | 4,040,781 | +0.14(+0.68%) |
Jun 04, 2009 | 20.08 | 20.09 | 19.93 | 20.03 | 2,698,457 | +0.01(+0.06%) |
Jun 03, 2009 | 20.20 | 20.29 | 19.91 | 20.02 | 3,849,574 | -0.18(-0.89%) |
Jun 02, 2009 | 20.43 | 20.48 | 20.19 | 20.20 | 4,203,269 | -0.22(-1.08%) |
Jun 01, 2009 | 20.02 | 20.46 | 20.02 | 20.42 | 3,975,439 | +0.43(+2.17%) |
May 29, 2009 | 20.03 | 20.06 | 19.73 | 19.99 | 3,606,097 | +0.03(+0.14%) |
May 28, 2009 | 19.69 | 20.06 | 19.61 | 19.96 | 3,781,141 | +0.37(+1.87%) |
May 27, 2009 | 20.08 | 20.09 | 19.58 | 19.59 | 3,751,849 | -0.51(-2.52%) |
May 26, 2009 | 19.57 | 20.15 | 19.45 | 20.10 | 4,691,646 | +0.60(+3.06%) |
May 22, 2009 | 19.45 | 19.68 | 19.39 | 19.50 | 3,141,764 | +0.06(+0.29%) |
May 21, 2009 | 19.60 | 19.60 | 19.37 | 19.45 | 5,381,724 | -0.21(-1.06%) |
May 20, 2009 | 19.95 | 20.04 | 19.64 | 19.66 | 4,609,550 | -0.20(-1.02%) |
May 19, 2009 | 19.84 | 20.12 | 19.75 | 19.86 | 4,697,564 | +0.21(+1.09%) |
May 18, 2009 | 19.84 | 19.94 | 19.50 | 19.64 | 5,111,505 | -0.01(-0.03%) |
May 15, 2009 | 19.79 | 19.87 | 19.44 | 19.65 | 7,052,000 | -0.09(-0.46%) |
May 14, 2009 | 19.85 | 20.02 | 19.57 | 19.74 | 6,663,063 | -0.14(-0.68%) |
May 13, 2009 | 20.23 | 20.29 | 19.82 | 19.88 | 10,704,708 | -0.68(-3.29%) |
May 12, 2009 | 20.59 | 20.73 | 20.46 | 20.55 | 5,667,915 | +0.02(+0.11%) |
May 11, 2009 | 20.93 | 21.07 | 20.50 | 20.53 | 5,698,127 | -0.65(-3.09%) |
May 08, 2009 | 21.23 | 21.52 | 21.02 | 21.18 | 5,440,458 | +0.15(+0.72%) |
May 07, 2009 | 21.04 | 21.11 | 20.80 | 21.03 | 8,134,073 | +0.15(+0.73%) |
May 06, 2009 | 20.94 | 21.19 | 20.83 | 20.88 | 5,769,211 | -0.22(-1.04%) |
May 05, 2009 | 21.08 | 21.19 | 20.95 | 21.10 | 4,002,755 | +0.04(+0.19%) |
May 04, 2009 | 21.28 | 21.29 | 20.86 | 21.06 | 5,227,324 | -0.01(-0.03%) |
May 01, 2009 | 20.97 | 21.06 | 20.79 | 21.06 | 4,034,108 | +0.14(+0.65%) |
Apr 30, 2009 | 21.27 | 21.29 | 20.83 | 20.93 | 5,518,372 | -0.24(-1.14%) |
Apr 29, 2009 | 21.37 | 21.37 | 21.07 | 21.17 | 4,619,058 | -0.07(-0.32%) |
Apr 28, 2009 | 21.15 | 21.38 | 21.08 | 21.24 | 4,404,004 | +0.04(+0.19%) |
Apr 27, 2009 | 20.93 | 21.35 | 20.93 | 21.20 | 4,226,074 | +0.09(+0.43%) |
Apr 24, 2009 | 21.21 | 21.27 | 20.97 | 21.11 | 4,840,543 | -0.02(-0.08%) |
Apr 23, 2009 | 21.28 | 21.35 | 20.92 | 21.13 | 5,483,174 | -0.06(-0.27%) |
Apr 22, 2009 | 21.70 | 21.79 | 21.00 | 21.18 | 8,056,771 | -0.41(-1.91%) |
Apr 21, 2009 | 21.67 | 21.98 | 21.45 | 21.59 | 5,035,643 | -0.07(-0.31%) |
Apr 20, 2009 | 21.70 | 21.98 | 21.66 | 21.66 | 2,754,502 | -0.19(-0.85%) |
Apr 17, 2009 | 21.87 | 21.91 | 21.64 | 21.85 | 3,270,394 | +0.11(+0.52%) |
Apr 16, 2009 | 21.89 | 21.90 | 21.61 | 21.74 | 2,827,390 | -0.07(-0.34%) |
Apr 15, 2009 | 21.54 | 21.81 | 21.53 | 21.81 | 1,956,777 | +0.20(+0.91%) |
Apr 14, 2009 | 21.87 | 21.87 | 21.43 | 21.61 | 2,731,267 | -0.32(-1.44%) |
Apr 13, 2009 | 21.91 | 22.02 | 21.59 | 21.93 | 3,798,202 | +0.01(+0.03%) |
Apr 09, 2009 | 22.08 | 22.25 | 21.67 | 21.92 | 3,550,335 | -0.03(-0.13%) |
Apr 08, 2009 | 21.92 | 22.03 | 21.64 | 21.95 | 3,084,389 | +0.14(+0.62%) |
Apr 07, 2009 | 21.76 | 22.03 | 21.48 | 21.81 | 4,280,155 | -0.23(-1.02%) |
Apr 06, 2009 | 21.98 | 22.19 | 21.84 | 22.04 | 3,668,660 | -0.08(-0.38%) |
Apr 03, 2009 | 22.16 | 22.44 | 21.89 | 22.12 | 4,919,420 | +0.02(+0.10%) |
Apr 02, 2009 | 22.50 | 22.55 | 21.89 | 22.10 | 5,313,840 | -0.10(-0.46%) |
Apr 01, 2009 | 22.23 | 22.41 | 21.92 | 22.20 | 4,460,322 | -0.12(-0.56%) |
Mar 31, 2009 | 21.87 | 22.54 | 21.78 | 22.33 | 8,003,415 | +0.48(+2.22%) |
Mar 30, 2009 | 21.30 | 21.86 | 21.30 | 21.84 | 6,058,178 | -0.02(-0.08%) |
Mar 26, 2009 | 21.77 | 21.93 | 21.31 | 21.86 | 4,790,342 | +0.30(+1.39%) |
Mar 25, 2009 | 21.44 | 21.85 | 21.23 | 21.56 | 3,052,464 | +0.10(+0.47%) |
Mar 24, 2009 | 21.63 | 21.92 | 21.45 | 21.46 | 3,595,850 | -0.50(-2.28%) |
Mar 23, 2009 | 21.44 | 21.98 | 21.43 | 21.96 | 3,838,069 | +0.66(+3.10%) |
Mar 20, 2009 | 21.45 | 21.86 | 21.23 | 21.30 | 5,202,680 | -0.13(-0.60%) |
Mar 19, 2009 | 21.53 | 21.59 | 21.14 | 21.43 | 3,988,633 | -0.10(-0.47%) |
Mar 18, 2009 | 20.72 | 21.65 | 20.66 | 21.53 | 6,854,860 | +0.94(+4.54%) |
Mar 17, 2009 | 20.31 | 20.61 | 20.12 | 20.60 | 3,363,123 | +0.34(+1.70%) |
Mar 16, 2009 | 19.95 | 20.56 | 19.95 | 20.25 | 4,332,274 | +0.49(+2.48%) |
Mar 13, 2009 | 19.74 | 19.89 | 19.47 | 19.76 | 0 | +0.20(+1.04%) |
Mar 12, 2009 | 19.22 | 19.63 | 19.13 | 19.56 | 3,350,222 | +0.28(+1.43%) |
Mar 11, 2009 | 19.28 | 19.53 | 19.16 | 19.28 | 4,503,450 | +0.21(+1.09%) |
Mar 10, 2009 | 19.05 | 19.14 | 18.76 | 19.07 | 5,377,810 | +0.64(+3.49%) |
Mar 09, 2009 | 18.98 | 19.02 | 18.35 | 18.43 | 4,374,822 | -0.70(-3.65%) |
Mar 06, 2009 | 19.09 | 19.51 | 18.77 | 19.13 | 0 | +0.18(+0.95%) |
Mar 05, 2009 | 19.12 | 19.29 | 18.79 | 18.95 | 4,730,764 | -0.45(-2.32%) |
Mar 04, 2009 | 19.35 | 19.61 | 19.00 | 19.40 | 4,092,506 | -0.46(-2.33%) |
Mar 02, 2009 | 20.30 | 20.48 | 19.82 | 19.86 | 4,502,144 | -0.55(-2.68%) |
Feb 27, 2009 | 20.53 | 20.77 | 20.22 | 20.41 | 0 | -0.18(-0.88%) |
Feb 26, 2009 | 20.98 | 21.23 | 20.57 | 20.59 | 5,080,797 | -0.17(-0.84%) |
Feb 25, 2009 | 21.07 | 21.07 | 20.68 | 20.77 | 5,748,605 | -0.35(-1.66%) |
Feb 24, 2009 | 20.92 | 21.21 | 20.72 | 21.12 | 4,154,400 | +0.25(+1.19%) |
Feb 23, 2009 | 21.39 | 21.50 | 20.83 | 20.87 | 3,499,016 | -0.29(-1.39%) |
Feb 20, 2009 | 21.21 | 21.52 | 20.96 | 21.16 | 4,137,026 | -0.25(-1.16%) |
Feb 19, 2009 | 21.50 | 21.70 | 21.30 | 21.41 | 3,129,179 | +0.14(+0.64%) |
Feb 18, 2009 | 21.58 | 21.70 | 21.14 | 21.27 | 3,891,868 | -0.21(-1.00%) |
Feb 17, 2009 | 22.16 | 22.16 | 21.47 | 21.49 | 4,705,869 | -0.70(-3.18%) |
Feb 13, 2009 | 22.46 | 22.54 | 22.12 | 22.19 | 3,807,787 | -0.46(-2.04%) |
Feb 12, 2009 | 22.64 | 22.70 | 22.23 | 22.65 | 4,421,613 | -0.04(-0.17%) |
Feb 11, 2009 | 22.82 | 22.82 | 22.42 | 22.69 | 2,810,524 | +0.03(+0.15%) |
Feb 10, 2009 | 23.09 | 23.22 | 22.56 | 22.66 | 3,680,018 | -0.56(-2.40%) |
Feb 09, 2009 | 23.26 | 23.30 | 22.87 | 23.22 | 3,835,706 | -0.05(-0.22%) |
Feb 06, 2009 | 23.16 | 23.45 | 23.11 | 23.27 | 4,022,628 | +0.03(+0.15%) |
Feb 05, 2009 | 23.10 | 23.32 | 23.00 | 23.23 | 3,556,113 | +0.09(+0.39%) |
Feb 04, 2009 | 23.14 | 23.47 | 22.99 | 23.14 | 3,718,390 | +0.02(+0.07%) |
Feb 03, 2009 | 22.96 | 23.25 | 22.76 | 23.13 | 3,173,165 | +0.24(+1.03%) |
Feb 02, 2009 | 22.78 | 22.96 | 22.55 | 22.89 | 3,745,858 | -0.08(-0.34%) |
Jan 30, 2009 | 23.15 | 23.42 | 22.83 | 22.97 | 0 | -0.21(-0.90%) |
Jan 29, 2009 | 23.05 | 23.47 | 22.99 | 23.18 | 2,884,452 | -0.03(-0.15%) |
Jan 28, 2009 | 23.41 | 23.56 | 22.99 | 23.21 | 3,496,537 | -0.12(-0.51%) |
Jan 27, 2009 | 23.22 | 23.40 | 23.05 | 23.33 | 3,366,233 | +0.19(+0.83%) |
Jan 26, 2009 | 22.70 | 23.27 | 22.59 | 23.14 | 4,808,460 | +0.56(+2.50%) |
Jan 23, 2009 | 22.32 | 22.69 | 22.11 | 22.58 | 5,297,217 | +0.00(+0.00%) |
Jan 22, 2009 | 22.43 | 22.72 | 22.27 | 22.58 | 6,754,226 | +0.01(+0.02%) |
Jan 21, 2009 | 22.46 | 22.59 | 22.01 | 22.57 | 4,457,853 | +0.30(+1.37%) |
Jan 20, 2009 | 22.52 | 23.01 | 22.26 | 22.27 | 5,443,504 | -0.32(-1.42%) |
Jan 16, 2009 | 22.52 | 22.70 | 22.32 | 22.59 | 4,398,199 | +0.17(+0.78%) |
Jan 15, 2009 | 22.15 | 22.42 | 21.95 | 22.41 | 3,201,281 | +0.20(+0.91%) |
Jan 14, 2009 | 22.17 | 22.32 | 21.95 | 22.21 | 5,290,030 | -0.10(-0.45%) |
Jan 13, 2009 | 22.56 | 22.60 | 22.15 | 22.31 | 4,875,061 | -0.40(-1.76%) |
Jan 12, 2009 | 22.40 | 23.08 | 22.39 | 22.71 | 5,952,583 | +0.36(+1.59%) |
Jan 09, 2009 | 22.38 | 22.69 | 22.22 | 22.36 | 4,784,155 | +0.11(+0.51%) |
Jan 08, 2009 | 22.01 | 22.38 | 22.01 | 22.24 | 4,671,555 | +0.23(+1.05%) |
Jan 07, 2009 | 21.75 | 22.06 | 21.75 | 22.01 | 3,642,271 | -0.05(-0.20%) |
Jan 06, 2009 | 22.26 | 22.40 | 21.91 | 22.06 | 2,575,558 | -0.19(-0.86%) |
Jan 05, 2009 | 22.10 | 22.36 | 21.99 | 22.25 | 3,877,010 | +0.12(+0.54%) |
Jan 02, 2009 | 21.98 | 22.23 | 21.84 | 22.13 | 0 | +0.19(+0.85%) |
Jan 01, 2009 | 21.73 | 22.01 | 21.61 | 21.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.73 | 22.01 | 21.61 | 21.94 | 3,567,566 | +0.23(+1.06%) |
Dec 30, 2008 | 21.69 | 21.73 | 21.47 | 21.71 | 2,390,364 | +0.12(+0.57%) |
Dec 29, 2008 | 21.65 | 21.65 | 21.40 | 21.59 | 2,074,306 | -0.01(-0.03%) |
Dec 26, 2008 | 21.70 | 21.81 | 21.50 | 21.59 | 1,321,463 | -0.03(-0.13%) |
Dec 24, 2008 | 21.83 | 21.83 | 21.54 | 21.62 | 689,845 | +0.07(+0.31%) |
Dec 23, 2008 | 21.89 | 21.99 | 21.46 | 21.55 | 2,515,335 | -0.43(-1.95%) |
Dec 22, 2008 | 21.92 | 22.15 | 21.71 | 21.98 | 3,657,954 | +0.20(+0.93%) |
Dec 19, 2008 | 22.19 | 22.40 | 21.76 | 21.78 | 4,437,374 | -0.20(-0.90%) |
Dec 18, 2008 | 21.87 | 22.33 | 21.74 | 21.98 | 3,462,711 | +0.21(+0.96%) |
Dec 17, 2008 | 22.21 | 22.21 | 21.74 | 21.77 | 2,795,059 | -0.41(-1.86%) |
Dec 16, 2008 | 21.95 | 22.20 | 21.80 | 22.18 | 4,358,045 | +0.40(+1.84%) |
Dec 15, 2008 | 21.93 | 21.93 | 21.42 | 21.78 | 3,784,756 | -0.14(-0.62%) |
Dec 12, 2008 | 21.36 | 21.93 | 21.36 | 21.92 | 3,902,695 | -0.08(-0.38%) |
Dec 11, 2008 | 22.08 | 22.41 | 21.84 | 22.00 | 2,691,093 | -0.21(-0.96%) |
Dec 10, 2008 | 21.89 | 22.25 | 21.86 | 22.21 | 3,515,898 | +0.48(+2.23%) |
Dec 09, 2008 | 21.96 | 22.15 | 21.59 | 21.73 | 3,469,760 | -0.32(-1.46%) |
Dec 08, 2008 | 22.28 | 22.35 | 21.81 | 22.05 | 4,050,421 | +0.08(+0.39%) |
Dec 05, 2008 | 21.37 | 22.08 | 21.02 | 21.97 | 4,623,715 | +0.37(+1.70%) |
Dec 04, 2008 | 22.09 | 22.24 | 21.30 | 21.60 | 4,052,683 | -0.71(-3.18%) |
Dec 03, 2008 | 21.89 | 22.32 | 21.63 | 22.31 | 4,552,003 | +0.14(+0.64%) |
Dec 02, 2008 | 21.88 | 22.20 | 21.61 | 22.17 | 5,186,009 | +0.56(+2.61%) |
Dec 01, 2008 | 22.55 | 22.57 | 21.57 | 21.61 | 4,348,594 | -1.16(-5.10%) |
Nov 28, 2008 | 22.15 | 22.77 | 22.15 | 22.77 | 1,625,799 | +0.40(+1.79%) |
Nov 26, 2008 | 22.06 | 22.46 | 21.99 | 22.37 | 3,532,546 | -0.06(-0.25%) |
Nov 25, 2008 | 22.69 | 23.11 | 22.07 | 22.42 | 5,331,081 | -0.23(-1.00%) |
Nov 24, 2008 | 22.66 | 23.11 | 22.41 | 22.65 | 7,745,065 | +0.10(+0.45%) |
Nov 21, 2008 | 21.57 | 22.63 | 21.12 | 22.55 | 7,780,112 | +1.39(+6.58%) |
Nov 20, 2008 | 21.73 | 22.27 | 20.93 | 21.15 | 6,904,442 | -0.56(-2.57%) |
Nov 19, 2008 | 22.15 | 22.59 | 21.70 | 21.71 | 4,099,270 | -0.47(-2.11%) |
Nov 18, 2008 | 21.79 | 22.26 | 21.48 | 22.18 | 4,093,875 | +0.30(+1.39%) |
Nov 17, 2008 | 21.86 | 22.43 | 21.57 | 21.88 | 4,393,492 | -0.21(-0.97%) |
Nov 14, 2008 | 22.11 | 23.04 | 21.75 | 22.09 | 0 | -0.43(-1.93%) |
Nov 13, 2008 | 21.61 | 22.52 | 21.22 | 22.52 | 8,718,705 | +0.99(+4.61%) |
Nov 12, 2008 | 21.54 | 21.77 | 21.23 | 21.53 | 5,193,529 | -0.32(-1.47%) |
Nov 11, 2008 | 22.02 | 22.12 | 21.43 | 21.85 | 6,217,526 | -0.31(-1.40%) |
Nov 10, 2008 | 23.27 | 23.38 | 21.98 | 22.16 | 7,070,157 | -1.58(-6.67%) |
Nov 07, 2008 | 23.67 | 23.77 | 23.33 | 23.75 | 5,316,943 | -0.06(-0.24%) |
Nov 06, 2008 | 23.70 | 24.50 | 23.23 | 23.80 | 6,048,973 | -0.74(-3.03%) |
Nov 05, 2008 | 25.10 | 25.20 | 24.40 | 24.55 | 3,870,297 | -0.55(-2.20%) |
Nov 04, 2008 | 24.97 | 25.29 | 24.71 | 25.10 | 4,055,401 | +0.52(+2.11%) |
Nov 03, 2008 | 24.47 | 24.73 | 24.06 | 24.58 | 3,994,587 | +0.16(+0.67%) |
Oct 31, 2008 | 24.51 | 24.85 | 24.06 | 24.42 | 3,844,268 | -0.23(-0.94%) |
Oct 30, 2008 | 24.25 | 24.75 | 24.07 | 24.65 | 3,760,937 | +0.90(+3.77%) |
Oct 29, 2008 | 23.98 | 24.78 | 23.71 | 23.75 | 5,038,081 | -0.44(-1.82%) |
Oct 28, 2008 | 22.83 | 24.24 | 22.39 | 24.19 | 5,382,478 | +1.77(+7.89%) |
Oct 27, 2008 | 22.67 | 23.25 | 22.14 | 22.42 | 3,692,421 | -0.24(-1.07%) |
Oct 24, 2008 | 22.01 | 23.11 | 21.85 | 22.67 | 5,214,650 | -0.39(-1.71%) |
Oct 23, 2008 | 22.43 | 23.63 | 21.85 | 23.06 | 8,091,454 | +0.68(+3.02%) |
Oct 22, 2008 | 22.97 | 22.97 | 21.76 | 22.38 | 4,405,860 | -0.63(-2.74%) |
Oct 21, 2008 | 23.54 | 23.78 | 22.84 | 23.01 | 4,143,138 | -0.68(-2.88%) |
Oct 20, 2008 | 22.59 | 23.79 | 22.15 | 23.70 | 4,493,749 | +1.63(+7.38%) |
Oct 17, 2008 | 21.96 | 22.90 | 21.57 | 22.07 | 0 | -0.25(-1.11%) |
Oct 16, 2008 | 21.93 | 22.34 | 21.01 | 22.32 | 5,761,407 | +0.44(+2.01%) |
Oct 15, 2008 | 22.50 | 22.64 | 21.70 | 21.88 | 4,908,974 | -0.97(-4.24%) |
Oct 14, 2008 | 23.76 | 23.96 | 21.80 | 22.85 | 7,556,236 | -0.30(-1.29%) |
Oct 13, 2008 | 22.08 | 23.40 | 21.58 | 23.14 | 6,820,257 | +1.94(+9.17%) |
Oct 10, 2008 | 21.39 | 21.71 | 19.23 | 21.20 | 10,654,161 | -0.69(-3.17%) |
Oct 09, 2008 | 23.23 | 23.49 | 21.66 | 21.89 | 7,177,468 | -1.47(-6.27%) |
Oct 08, 2008 | 23.10 | 24.28 | 22.70 | 23.36 | 7,048,120 | -0.11(-0.46%) |
Oct 07, 2008 | 24.16 | 24.50 | 23.36 | 23.47 | 5,493,940 | -0.52(-2.19%) |
Oct 06, 2008 | 23.97 | 24.34 | 23.03 | 23.99 | 6,348,678 | -0.34(-1.39%) |
Oct 03, 2008 | 24.89 | 25.06 | 24.24 | 24.33 | 0 | -0.29(-1.17%) |
Oct 02, 2008 | 24.60 | 24.91 | 24.40 | 24.62 | 3,714,073 | -0.10(-0.39%) |