Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.97 | 33.04 | 32.10 | 32.73 | 3,843,446 | -0.08(-0.24%) |
Sep 29, 2009 | 32.84 | 33.13 | 32.45 | 32.81 | 3,713,586 | -0.09(-0.27%) |
Sep 28, 2009 | 32.33 | 33.04 | 32.09 | 32.90 | 3,743,021 | +0.81(+2.53%) |
Sep 25, 2009 | 32.88 | 32.99 | 31.85 | 32.09 | 5,304,110 | -0.83(-2.52%) |
Sep 24, 2009 | 33.04 | 33.08 | 32.37 | 32.91 | 9,934,349 | -1.11(-3.25%) |
Sep 23, 2009 | 34.84 | 35.08 | 33.94 | 34.02 | 6,801,201 | -0.38(-1.11%) |
Sep 22, 2009 | 34.88 | 34.88 | 34.21 | 34.40 | 5,649,695 | -0.29(-0.83%) |
Sep 21, 2009 | 34.17 | 34.97 | 33.95 | 34.69 | 5,364,375 | +0.44(+1.30%) |
Sep 18, 2009 | 34.11 | 34.74 | 33.93 | 34.25 | 6,211,363 | +0.41(+1.21%) |
Sep 17, 2009 | 33.35 | 34.67 | 33.26 | 33.84 | 5,401,178 | +0.39(+1.17%) |
Sep 16, 2009 | 32.15 | 33.50 | 32.12 | 33.45 | 4,966,333 | +1.33(+4.15%) |
Sep 15, 2009 | 31.92 | 32.27 | 31.69 | 32.11 | 3,026,282 | -0.04(-0.14%) |
Sep 14, 2009 | 31.91 | 32.25 | 31.46 | 32.16 | 2,644,273 | +0.15(+0.46%) |
Sep 11, 2009 | 32.50 | 32.65 | 31.82 | 32.01 | 2,650,003 | -0.60(-1.84%) |
Sep 10, 2009 | 32.28 | 32.63 | 32.03 | 32.61 | 2,960,414 | +0.32(+1.00%) |
Sep 09, 2009 | 31.70 | 32.50 | 31.56 | 32.29 | 3,573,929 | +0.32(+1.01%) |
Sep 08, 2009 | 32.28 | 32.29 | 31.62 | 31.96 | 2,613,349 | -0.01(-0.03%) |
Sep 04, 2009 | 31.79 | 32.18 | 31.34 | 31.97 | 2,276,764 | +0.25(+0.80%) |
Sep 03, 2009 | 30.77 | 31.74 | 30.77 | 31.72 | 2,816,931 | +0.61(+1.96%) |
Sep 02, 2009 | 30.88 | 31.21 | 30.66 | 31.11 | 2,471,978 | +0.11(+0.37%) |
Sep 01, 2009 | 31.62 | 32.46 | 30.93 | 31.00 | 5,036,095 | -0.81(-2.55%) |
Aug 31, 2009 | 32.06 | 32.23 | 31.72 | 31.81 | 3,607,347 | -0.58(-1.78%) |
Aug 28, 2009 | 32.62 | 32.79 | 32.26 | 32.38 | 3,275,478 | +0.02(+0.05%) |
Aug 27, 2009 | 32.95 | 33.09 | 32.06 | 32.36 | 5,241,263 | -0.30(-0.91%) |
Aug 26, 2009 | 32.16 | 33.33 | 31.97 | 32.66 | 6,650,446 | +0.64(+1.99%) |
Aug 25, 2009 | 30.89 | 32.12 | 30.85 | 32.02 | 4,747,428 | +1.30(+4.23%) |
Aug 24, 2009 | 31.23 | 31.37 | 30.60 | 30.73 | 3,867,883 | -0.50(-1.59%) |
Aug 21, 2009 | 30.56 | 31.22 | 30.28 | 31.22 | 4,222,665 | +0.88(+2.90%) |
Aug 20, 2009 | 29.96 | 30.47 | 29.95 | 30.34 | 3,643,688 | +0.07(+0.23%) |
Aug 19, 2009 | 29.86 | 30.36 | 29.57 | 30.27 | 3,481,226 | +0.26(+0.87%) |
Aug 18, 2009 | 29.62 | 30.05 | 29.24 | 30.01 | 3,349,741 | +0.48(+1.62%) |
Aug 17, 2009 | 29.77 | 29.83 | 29.29 | 29.53 | 4,297,488 | -0.88(-2.90%) |
Aug 14, 2009 | 31.20 | 31.27 | 30.12 | 30.41 | 4,191,673 | -0.86(-2.76%) |
Aug 13, 2009 | 31.54 | 31.58 | 30.76 | 31.27 | 2,930,341 | -0.17(-0.55%) |
Aug 12, 2009 | 31.13 | 31.77 | 30.95 | 31.45 | 2,954,737 | +0.36(+1.15%) |
Aug 11, 2009 | 31.34 | 31.63 | 30.80 | 31.09 | 3,463,448 | -0.35(-1.11%) |
Aug 10, 2009 | 31.71 | 32.03 | 31.16 | 31.44 | 4,068,779 | -0.77(-2.38%) |
Aug 07, 2009 | 31.01 | 32.32 | 31.01 | 32.21 | 3,618,585 | +1.46(+4.76%) |
Aug 06, 2009 | 30.50 | 31.27 | 30.17 | 30.74 | 3,705,736 | +0.17(+0.54%) |
Aug 05, 2009 | 31.21 | 31.25 | 30.45 | 30.58 | 3,700,022 | -0.61(-1.96%) |
Aug 04, 2009 | 30.77 | 31.34 | 30.70 | 31.19 | 3,465,099 | +0.15(+0.48%) |
Aug 03, 2009 | 30.37 | 31.07 | 30.00 | 31.04 | 3,429,489 | +0.74(+2.45%) |
Jul 31, 2009 | 30.83 | 30.99 | 30.26 | 30.30 | 3,984,194 | -0.55(-1.78%) |
Jul 30, 2009 | 30.67 | 31.34 | 30.44 | 30.85 | 5,015,701 | +0.51(+1.70%) |
Jul 29, 2009 | 30.17 | 30.52 | 29.67 | 30.33 | 3,411,454 | +0.09(+0.29%) |
Jul 28, 2009 | 30.02 | 30.32 | 29.72 | 30.25 | 3,268,326 | -0.03(-0.12%) |
Jul 27, 2009 | 30.11 | 30.42 | 29.66 | 30.28 | 3,148,349 | -0.02(-0.06%) |
Jul 24, 2009 | 30.53 | 30.79 | 30.05 | 30.30 | 4,046,244 | -0.51(-1.64%) |
Jul 23, 2009 | 29.78 | 31.25 | 29.55 | 30.80 | 7,555,838 | +1.03(+3.46%) |
Jul 22, 2009 | 29.06 | 29.84 | 29.01 | 29.77 | 6,898,503 | +0.49(+1.67%) |
Jul 21, 2009 | 29.45 | 29.61 | 29.11 | 29.29 | 7,895,763 | -0.11(-0.39%) |
Jul 20, 2009 | 28.79 | 29.57 | 28.61 | 29.40 | 7,062,691 | +0.93(+3.28%) |
Jul 17, 2009 | 27.84 | 28.65 | 27.64 | 28.47 | 7,486,558 | +0.59(+2.13%) |
Jul 16, 2009 | 27.66 | 28.01 | 27.13 | 27.87 | 5,317,787 | +0.17(+0.60%) |
Jul 15, 2009 | 27.39 | 27.74 | 27.24 | 27.71 | 3,842,808 | +0.43(+1.57%) |
Jul 14, 2009 | 26.52 | 27.31 | 26.28 | 27.28 | 5,306,377 | +0.69(+2.59%) |
Jul 13, 2009 | 26.16 | 26.64 | 25.55 | 26.59 | 5,084,532 | +0.60(+2.31%) |
Jul 10, 2009 | 25.61 | 26.14 | 25.57 | 25.99 | 4,533,406 | +0.19(+0.74%) |
Jul 09, 2009 | 26.22 | 26.22 | 25.62 | 25.80 | 3,772,626 | -0.31(-1.17%) |
Jul 08, 2009 | 25.66 | 26.24 | 25.40 | 26.10 | 5,963,409 | +0.64(+2.50%) |
Jul 07, 2009 | 26.03 | 26.16 | 25.41 | 25.47 | 4,129,157 | -0.64(-2.44%) |
Jul 06, 2009 | 25.95 | 26.27 | 25.55 | 26.10 | 4,214,950 | +0.24(+0.94%) |
Jul 02, 2009 | 26.47 | 26.57 | 25.64 | 25.86 | 4,675,342 | -0.96(-3.58%) |
Jul 01, 2009 | 26.89 | 27.24 | 26.62 | 26.82 | 4,696,185 | +0.01(+0.03%) |
Jun 30, 2009 | 27.07 | 27.20 | 26.51 | 26.81 | 5,609,783 | -0.34(-1.25%) |
Jun 29, 2009 | 27.03 | 27.36 | 26.66 | 27.15 | 4,552,559 | +0.10(+0.35%) |
Jun 26, 2009 | 27.05 | 27.45 | 26.90 | 27.05 | 7,753,722 | -0.04(-0.16%) |
Jun 25, 2009 | 27.34 | 27.45 | 26.14 | 27.10 | 21,511,894 | +2.35(+9.48%) |
Jun 24, 2009 | 24.26 | 24.89 | 23.99 | 24.75 | 7,811,136 | +0.57(+2.34%) |
Jun 23, 2009 | 24.80 | 25.16 | 24.12 | 24.19 | 7,734,626 | -0.62(-2.50%) |
Jun 22, 2009 | 24.67 | 25.21 | 24.57 | 24.81 | 6,540,184 | -0.07(-0.28%) |
Jun 19, 2009 | 24.64 | 25.10 | 24.39 | 24.88 | 7,973,328 | +0.62(+2.55%) |
Jun 18, 2009 | 24.55 | 24.74 | 24.14 | 24.26 | 3,873,268 | -0.16(-0.64%) |
Jun 17, 2009 | 23.92 | 25.04 | 23.81 | 24.41 | 7,627,789 | +0.58(+2.41%) |
Jun 16, 2009 | 24.69 | 24.99 | 23.78 | 23.84 | 5,684,236 | -0.83(-3.36%) |
Jun 15, 2009 | 24.39 | 24.74 | 24.07 | 24.67 | 5,555,103 | -0.06(-0.25%) |
Jun 12, 2009 | 24.13 | 24.77 | 23.74 | 24.73 | 5,927,185 | +0.37(+1.54%) |
Jun 11, 2009 | 25.55 | 25.69 | 24.28 | 24.35 | 6,685,571 | -1.14(-4.48%) |
Jun 10, 2009 | 25.89 | 26.24 | 25.11 | 25.49 | 6,095,795 | -0.44(-1.68%) |
Jun 09, 2009 | 25.61 | 26.02 | 25.35 | 25.93 | 3,566,672 | +0.48(+1.88%) |
Jun 08, 2009 | 25.25 | 25.77 | 24.71 | 25.45 | 5,110,079 | -0.01(-0.03%) |
Jun 05, 2009 | 25.99 | 26.14 | 25.09 | 25.46 | 4,175,057 | -0.38(-1.48%) |
Jun 04, 2009 | 26.33 | 26.42 | 25.24 | 25.84 | 4,843,084 | -0.42(-1.59%) |
Jun 03, 2009 | 26.61 | 26.67 | 26.08 | 26.26 | 4,445,212 | -0.40(-1.50%) |
Jun 02, 2009 | 26.05 | 26.86 | 25.90 | 26.66 | 4,972,984 | +0.52(+2.00%) |
Jun 01, 2009 | 24.86 | 26.36 | 24.76 | 26.14 | 7,451,113 | +1.63(+6.65%) |
May 29, 2009 | 24.30 | 24.61 | 24.01 | 24.51 | 5,911,981 | +0.21(+0.86%) |
May 28, 2009 | 24.91 | 24.91 | 23.62 | 24.30 | 4,567,396 | +0.01(+0.04%) |
May 27, 2009 | 24.77 | 25.37 | 24.19 | 24.29 | 4,988,465 | -0.39(-1.59%) |
May 26, 2009 | 23.37 | 24.96 | 23.03 | 24.68 | 5,258,112 | +1.05(+4.43%) |
May 22, 2009 | 23.71 | 24.06 | 23.23 | 23.64 | 3,792,096 | +0.02(+0.07%) |
May 21, 2009 | 24.55 | 24.77 | 23.40 | 23.62 | 8,970,468 | -1.16(-4.68%) |
May 20, 2009 | 25.69 | 26.24 | 24.62 | 24.78 | 4,672,355 | -0.78(-3.07%) |
May 19, 2009 | 25.34 | 25.94 | 25.01 | 25.56 | 4,541,796 | +0.03(+0.10%) |
May 18, 2009 | 24.60 | 25.61 | 24.52 | 25.54 | 5,324,573 | +1.27(+5.25%) |
May 15, 2009 | 24.04 | 24.73 | 23.85 | 24.26 | 4,941,090 | +0.09(+0.36%) |
May 14, 2009 | 23.63 | 24.58 | 23.52 | 24.18 | 4,735,838 | +0.69(+2.93%) |
May 13, 2009 | 24.36 | 24.60 | 23.46 | 23.49 | 6,036,823 | -1.18(-4.77%) |
May 12, 2009 | 24.80 | 25.03 | 24.15 | 24.67 | 4,230,695 | -0.17(-0.70%) |
May 11, 2009 | 24.41 | 25.29 | 24.11 | 24.84 | 5,195,256 | -0.01(-0.04%) |
May 08, 2009 | 25.41 | 25.41 | 24.35 | 24.85 | 4,630,328 | +0.05(+0.21%) |
May 07, 2009 | 25.67 | 26.19 | 24.56 | 24.80 | 6,805,695 | -0.83(-3.23%) |
May 06, 2009 | 26.30 | 26.58 | 25.01 | 25.62 | 6,357,942 | -0.61(-2.33%) |
May 05, 2009 | 25.75 | 26.39 | 25.75 | 26.24 | 4,079,504 | +0.12(+0.47%) |
May 04, 2009 | 25.71 | 26.22 | 25.46 | 26.11 | 6,344,985 | +0.57(+2.22%) |
May 01, 2009 | 26.62 | 26.82 | 25.32 | 25.55 | 5,768,165 | -0.98(-3.68%) |
Apr 30, 2009 | 26.28 | 27.28 | 26.04 | 26.52 | 6,894,702 | +0.49(+1.88%) |
Apr 29, 2009 | 26.90 | 26.90 | 25.83 | 26.03 | 4,788,658 | -0.33(-1.26%) |
Apr 28, 2009 | 25.64 | 26.98 | 25.64 | 26.37 | 4,653,519 | +0.44(+1.68%) |
Apr 27, 2009 | 26.07 | 26.89 | 25.78 | 25.93 | 5,294,072 | -0.54(-2.04%) |
Apr 24, 2009 | 26.57 | 26.92 | 26.10 | 26.47 | 5,764,913 | +0.02(+0.07%) |
Apr 23, 2009 | 27.12 | 27.20 | 25.85 | 26.45 | 6,276,197 | -0.63(-2.32%) |
Apr 22, 2009 | 26.59 | 27.99 | 26.31 | 27.08 | 8,115,097 | +0.10(+0.36%) |
Apr 21, 2009 | 25.62 | 27.01 | 25.62 | 26.98 | 8,270,670 | +1.10(+4.24%) |
Apr 20, 2009 | 26.75 | 26.77 | 25.74 | 25.89 | 9,029,202 | -1.46(-5.36%) |
Apr 17, 2009 | 27.03 | 27.82 | 26.52 | 27.35 | 7,741,103 | +0.33(+1.23%) |
Apr 16, 2009 | 27.02 | 27.30 | 26.33 | 27.02 | 5,516,255 | +0.44(+1.67%) |
Apr 15, 2009 | 26.26 | 26.87 | 26.10 | 26.58 | 7,205,736 | +0.09(+0.33%) |
Apr 14, 2009 | 26.65 | 26.98 | 26.31 | 26.49 | 10,301,262 | -0.97(-3.52%) |
Apr 13, 2009 | 26.78 | 27.73 | 26.71 | 27.46 | 7,644,900 | +0.35(+1.29%) |
Apr 09, 2009 | 27.03 | 27.50 | 26.68 | 27.11 | 17,593,194 | -0.53(-1.92%) |
Apr 08, 2009 | 25.35 | 27.64 | 25.28 | 27.64 | 44,846,932 | +5.40(+24.26%) |
Apr 07, 2009 | 22.99 | 23.00 | 22.18 | 22.24 | 7,727,976 | -0.75(-3.26%) |
Apr 06, 2009 | 23.88 | 23.97 | 22.84 | 22.99 | 8,105,447 | -1.09(-4.53%) |
Apr 03, 2009 | 23.10 | 24.19 | 22.89 | 24.08 | 8,769,623 | +0.85(+3.64%) |
Apr 02, 2009 | 22.08 | 23.67 | 22.04 | 23.24 | 13,507,648 | +1.46(+6.69%) |
Apr 01, 2009 | 21.27 | 22.03 | 20.91 | 21.78 | 6,758,026 | +0.20(+0.93%) |
Mar 31, 2009 | 21.73 | 21.89 | 20.99 | 21.58 | 5,719,449 | +0.31(+1.43%) |
Mar 30, 2009 | 21.57 | 21.58 | 20.78 | 21.27 | 6,425,469 | -1.53(-6.69%) |
Mar 26, 2009 | 22.02 | 23.53 | 22.02 | 22.80 | 11,582,367 | +1.08(+4.98%) |
Mar 25, 2009 | 20.72 | 22.19 | 20.72 | 21.72 | 8,979,624 | +0.65(+3.10%) |
Mar 24, 2009 | 21.10 | 21.71 | 20.85 | 21.06 | 4,229,396 | -0.22(-1.02%) |
Mar 23, 2009 | 20.69 | 21.29 | 20.23 | 21.28 | 5,484,353 | +1.07(+5.31%) |
Mar 20, 2009 | 20.81 | 20.91 | 19.98 | 20.21 | 5,725,581 | -0.40(-1.95%) |
Mar 19, 2009 | 20.60 | 21.05 | 20.37 | 20.61 | 4,455,283 | -0.02(-0.08%) |
Mar 18, 2009 | 19.83 | 20.93 | 19.66 | 20.63 | 5,642,243 | +0.57(+2.83%) |
Mar 17, 2009 | 19.24 | 20.06 | 19.02 | 20.06 | 5,232,290 | +1.00(+5.26%) |
Mar 16, 2009 | 19.99 | 20.04 | 19.03 | 19.06 | 4,641,265 | -0.93(-4.67%) |
Mar 13, 2009 | 19.77 | 20.14 | 19.44 | 19.99 | 4,550,984 | +0.26(+1.33%) |
Mar 12, 2009 | 19.14 | 19.79 | 18.89 | 19.73 | 6,494,533 | +0.40(+2.07%) |
Mar 11, 2009 | 18.82 | 19.60 | 18.63 | 19.33 | 7,764,639 | +0.77(+4.13%) |
Mar 10, 2009 | 17.65 | 18.68 | 17.52 | 18.56 | 8,249,744 | +1.28(+7.42%) |
Mar 09, 2009 | 16.91 | 17.71 | 16.76 | 17.28 | 5,537,255 | +0.26(+1.54%) |
Mar 06, 2009 | 17.32 | 17.77 | 16.66 | 17.02 | 6,902,285 | -0.49(-2.79%) |
Mar 05, 2009 | 17.67 | 17.90 | 17.25 | 17.51 | 6,006,448 | -0.51(-2.85%) |
Mar 04, 2009 | 17.51 | 18.25 | 17.35 | 18.02 | 5,212,186 | +0.18(+1.03%) |
Mar 02, 2009 | 18.00 | 18.66 | 17.81 | 17.84 | 6,050,906 | -0.73(-3.94%) |
Feb 27, 2009 | 18.22 | 19.03 | 17.92 | 18.57 | 6,063,419 | +0.20(+1.09%) |
Feb 26, 2009 | 18.68 | 19.12 | 18.33 | 18.37 | 7,033,437 | -0.28(-1.50%) |
Feb 25, 2009 | 18.65 | 19.07 | 18.19 | 18.65 | 6,904,275 | -0.11(-0.60%) |
Feb 24, 2009 | 18.07 | 18.86 | 17.94 | 18.76 | 6,791,061 | +0.79(+4.42%) |
Feb 23, 2009 | 18.29 | 18.58 | 17.91 | 17.97 | 5,335,241 | -0.44(-2.37%) |
Feb 20, 2009 | 18.44 | 18.61 | 17.92 | 18.41 | 8,806,579 | -0.13(-0.71%) |
Feb 19, 2009 | 18.73 | 19.28 | 18.54 | 18.54 | 6,231,461 | -0.03(-0.14%) |
Feb 18, 2009 | 18.49 | 18.97 | 18.32 | 18.56 | 7,314,069 | +0.11(+0.61%) |
Feb 17, 2009 | 18.61 | 18.77 | 18.41 | 18.45 | 6,301,257 | -0.74(-3.86%) |
Feb 13, 2009 | 19.44 | 19.63 | 19.08 | 19.19 | 5,965,582 | -0.35(-1.78%) |
Feb 12, 2009 | 18.89 | 19.56 | 18.75 | 19.54 | 8,925,634 | -0.02(-0.09%) |
Feb 11, 2009 | 20.22 | 20.22 | 19.36 | 19.56 | 5,191,298 | -0.09(-0.44%) |
Feb 10, 2009 | 20.89 | 21.13 | 19.61 | 19.64 | 8,305,950 | -1.36(-6.48%) |
Feb 09, 2009 | 20.87 | 21.14 | 20.38 | 21.00 | 4,708,903 | +0.08(+0.38%) |
Feb 06, 2009 | 20.54 | 21.38 | 20.49 | 20.93 | 6,687,799 | +0.26(+1.27%) |
Feb 05, 2009 | 19.98 | 20.84 | 19.92 | 20.66 | 5,862,400 | +0.50(+2.46%) |
Feb 04, 2009 | 20.51 | 20.84 | 20.01 | 20.17 | 7,233,939 | -0.62(-2.98%) |
Feb 03, 2009 | 19.77 | 20.84 | 19.45 | 20.79 | 7,636,271 | +1.14(+5.81%) |
Feb 02, 2009 | 19.88 | 20.59 | 19.10 | 19.64 | 13,339,657 | -0.61(-3.01%) |
Jan 30, 2009 | 21.27 | 21.44 | 20.08 | 20.25 | 7,490,444 | -0.99(-4.64%) |
Jan 29, 2009 | 21.91 | 22.05 | 21.16 | 21.24 | 5,687,985 | -1.03(-4.62%) |
Jan 28, 2009 | 21.78 | 22.63 | 21.60 | 22.27 | 6,888,383 | +0.98(+4.59%) |
Jan 27, 2009 | 21.89 | 22.14 | 21.00 | 21.29 | 9,295,270 | -0.57(-2.59%) |
Jan 26, 2009 | 21.79 | 22.74 | 21.48 | 21.86 | 10,113,832 | -0.40(-1.80%) |
Jan 23, 2009 | 21.81 | 22.58 | 21.69 | 22.26 | 6,470,650 | -0.02(-0.08%) |
Jan 22, 2009 | 21.47 | 22.70 | 21.45 | 22.28 | 8,093,602 | +0.26(+1.19%) |
Jan 21, 2009 | 22.36 | 22.49 | 21.23 | 22.02 | 10,649,271 | -0.02(-0.08%) |
Jan 20, 2009 | 22.63 | 22.68 | 21.99 | 22.03 | 9,224,253 | -0.58(-2.58%) |
Jan 16, 2009 | 22.83 | 22.89 | 22.06 | 22.62 | 6,188,463 | +0.08(+0.35%) |
Jan 15, 2009 | 21.79 | 23.11 | 21.60 | 22.54 | 12,642,143 | +0.74(+3.40%) |
Jan 14, 2009 | 21.50 | 22.11 | 21.38 | 21.80 | 9,710,553 | -0.15(-0.68%) |
Jan 13, 2009 | 22.43 | 22.72 | 21.49 | 21.95 | 9,176,031 | -0.49(-2.18%) |
Jan 12, 2009 | 22.29 | 22.93 | 22.29 | 22.43 | 7,844,665 | -0.17(-0.77%) |
Jan 09, 2009 | 23.22 | 23.26 | 22.33 | 22.61 | 7,038,867 | -0.69(-2.96%) |
Jan 08, 2009 | 21.80 | 23.31 | 21.71 | 23.30 | 11,447,933 | +1.02(+4.58%) |
Jan 07, 2009 | 22.26 | 22.49 | 21.64 | 22.28 | 6,722,910 | -0.39(-1.73%) |
Jan 06, 2009 | 22.49 | 23.04 | 22.28 | 22.67 | 5,857,595 | +0.41(+1.84%) |
Jan 05, 2009 | 22.24 | 22.70 | 21.83 | 22.26 | 8,083,837 | -0.84(-3.62%) |
Jan 02, 2009 | 21.88 | 23.31 | 21.88 | 23.10 | 5,885,821 | +0.93(+4.21%) |
Dec 31, 2008 | 22.56 | 22.71 | 21.97 | 22.16 | 6,451,701 | +0.07(+0.32%) |
Dec 30, 2008 | 21.47 | 22.22 | 21.27 | 22.09 | 3,350,591 | +0.79(+3.72%) |
Dec 29, 2008 | 21.70 | 21.83 | 20.94 | 21.30 | 3,554,170 | -0.49(-2.24%) |
Dec 26, 2008 | 21.76 | 21.95 | 21.40 | 21.79 | 1,863,605 | +0.11(+0.52%) |
Dec 24, 2008 | 21.54 | 21.92 | 21.52 | 21.68 | 1,516,205 | +0.18(+0.85%) |
Dec 23, 2008 | 22.07 | 22.21 | 21.27 | 21.49 | 5,548,913 | -0.38(-1.75%) |
Dec 22, 2008 | 22.70 | 22.73 | 21.48 | 21.88 | 6,458,632 | -0.80(-3.54%) |
Dec 19, 2008 | 22.67 | 22.89 | 22.03 | 22.68 | 9,220,920 | +0.37(+1.64%) |
Dec 18, 2008 | 22.53 | 23.09 | 22.19 | 22.31 | 7,352,507 | -0.10(-0.47%) |
Dec 17, 2008 | 21.82 | 22.67 | 21.43 | 22.42 | 5,302,956 | +0.41(+1.86%) |
Dec 16, 2008 | 20.85 | 22.15 | 20.53 | 22.01 | 7,237,940 | +1.49(+7.27%) |
Dec 15, 2008 | 21.77 | 21.78 | 20.17 | 20.52 | 5,768,978 | -0.90(-4.19%) |
Dec 12, 2008 | 20.71 | 21.74 | 20.71 | 21.41 | 6,891,896 | +0.26(+1.24%) |
Dec 11, 2008 | 21.75 | 22.40 | 21.02 | 21.15 | 7,821,615 | -0.97(-4.38%) |
Dec 10, 2008 | 21.02 | 22.15 | 20.61 | 22.12 | 7,678,590 | +1.38(+6.64%) |
Dec 09, 2008 | 21.00 | 21.71 | 20.56 | 20.74 | 7,801,209 | -0.49(-2.30%) |
Dec 08, 2008 | 21.65 | 22.34 | 20.87 | 21.23 | 9,120,260 | -0.21(-0.98%) |
Dec 05, 2008 | 20.11 | 21.55 | 19.63 | 21.44 | 8,998,806 | +1.51(+7.57%) |
Dec 04, 2008 | 19.06 | 20.57 | 18.89 | 19.93 | 11,629,864 | +0.32(+1.65%) |
Dec 03, 2008 | 18.56 | 19.68 | 16.22 | 19.61 | 15,525,514 | +2.46(+14.34%) |
Dec 02, 2008 | 16.19 | 17.19 | 15.80 | 17.15 | 7,021,080 | +1.19(+7.49%) |
Dec 01, 2008 | 16.98 | 17.39 | 15.95 | 15.96 | 5,575,812 | -1.74(-9.81%) |
Nov 28, 2008 | 18.27 | 18.27 | 17.48 | 17.69 | 1,850,742 | -0.44(-2.45%) |
Nov 26, 2008 | 16.50 | 18.27 | 16.37 | 18.14 | 6,707,694 | +1.25(+7.38%) |
Nov 25, 2008 | 17.02 | 17.30 | 16.26 | 16.89 | 7,816,646 | -0.02(-0.10%) |
Nov 24, 2008 | 15.50 | 17.06 | 15.02 | 16.91 | 8,405,303 | +1.61(+10.55%) |
Nov 21, 2008 | 15.11 | 15.68 | 14.15 | 15.29 | 9,172,582 | +0.32(+2.15%) |
Nov 20, 2008 | 15.52 | 16.34 | 14.82 | 14.97 | 7,821,987 | -0.78(-4.98%) |
Nov 19, 2008 | 17.09 | 17.22 | 15.76 | 15.76 | 7,441,113 | -1.31(-7.66%) |
Nov 18, 2008 | 17.44 | 17.87 | 16.46 | 17.06 | 7,218,263 | -0.54(-3.07%) |
Nov 17, 2008 | 17.89 | 18.42 | 17.60 | 17.60 | 4,322,156 | -0.36(-1.99%) |
Nov 14, 2008 | 19.01 | 19.54 | 17.94 | 17.96 | 6,557,608 | -1.39(-7.21%) |
Nov 13, 2008 | 18.24 | 19.40 | 17.01 | 19.36 | 9,531,822 | +1.49(+8.35%) |
Nov 12, 2008 | 18.52 | 18.60 | 17.86 | 17.86 | 8,365,299 | -0.43(-2.34%) |
Nov 11, 2008 | 18.63 | 18.82 | 17.45 | 18.29 | 7,195,968 | -0.51(-2.74%) |
Nov 10, 2008 | 20.71 | 20.74 | 18.48 | 18.81 | 7,821,696 | -1.23(-6.14%) |
Nov 07, 2008 | 20.41 | 21.36 | 19.68 | 20.04 | 5,973,676 | -0.11(-0.56%) |
Nov 06, 2008 | 20.36 | 21.24 | 20.00 | 20.15 | 7,756,162 | -0.88(-4.19%) |
Nov 05, 2008 | 21.17 | 21.91 | 20.97 | 21.03 | 8,966,380 | -0.62(-2.86%) |
Nov 04, 2008 | 22.23 | 22.36 | 21.35 | 21.65 | 6,216,852 | -0.31(-1.43%) |
Nov 03, 2008 | 22.12 | 22.29 | 21.77 | 21.96 | 4,699,757 | -0.51(-2.25%) |
Oct 31, 2008 | 21.74 | 22.89 | 21.60 | 22.47 | 6,146,241 | +0.49(+2.22%) |
Oct 30, 2008 | 22.00 | 22.41 | 21.43 | 21.98 | 5,994,948 | +0.68(+3.19%) |
Oct 29, 2008 | 21.07 | 22.49 | 20.32 | 21.30 | 9,404,069 | -0.29(-1.33%) |
Oct 28, 2008 | 20.21 | 21.75 | 19.13 | 21.59 | 10,895,048 | +1.89(+9.61%) |
Oct 27, 2008 | 19.79 | 21.06 | 19.63 | 19.70 | 6,408,565 | -0.71(-3.50%) |
Oct 24, 2008 | 19.94 | 21.09 | 19.84 | 20.41 | 5,843,690 | -0.73(-3.46%) |
Oct 23, 2008 | 21.22 | 21.52 | 20.07 | 21.14 | 8,074,977 | -0.13(-0.61%) |
Oct 22, 2008 | 21.57 | 21.92 | 20.59 | 21.27 | 5,866,146 | -0.83(-3.75%) |
Oct 21, 2008 | 22.24 | 23.30 | 22.08 | 22.10 | 4,079,462 | -0.53(-2.35%) |
Oct 20, 2008 | 22.10 | 22.64 | 21.74 | 22.63 | 5,058,232 | +0.71(+3.26%) |
Oct 17, 2008 | 21.82 | 25.13 | 20.88 | 21.92 | 7,910,886 | -0.04(-0.20%) |
Oct 16, 2008 | 20.93 | 22.08 | 20.33 | 21.96 | 11,599,079 | +1.13(+5.44%) |
Oct 15, 2008 | 22.77 | 23.56 | 20.82 | 20.83 | 12,093,928 | -2.56(-10.96%) |
Oct 14, 2008 | 24.42 | 24.84 | 22.81 | 23.39 | 10,157,679 | -0.76(-3.14%) |
Oct 13, 2008 | 24.17 | 24.27 | 22.88 | 24.15 | 6,824,807 | +1.32(+5.77%) |
Oct 10, 2008 | 21.94 | 23.55 | 20.41 | 22.83 | 13,288,986 | -0.31(-1.32%) |
Oct 09, 2008 | 23.92 | 24.53 | 22.78 | 23.14 | 7,688,226 | -0.87(-3.63%) |
Oct 08, 2008 | 23.50 | 25.21 | 23.40 | 24.01 | 11,130,344 | -0.17(-0.72%) |
Oct 07, 2008 | 25.16 | 25.45 | 24.13 | 24.19 | 9,070,082 | -0.83(-3.31%) |
Oct 06, 2008 | 24.90 | 25.20 | 23.58 | 25.01 | 9,759,590 | -0.57(-2.22%) |
Oct 03, 2008 | 26.92 | 26.95 | 25.45 | 25.58 | 8,254,984 | -1.07(-4.02%) |
Oct 02, 2008 | 27.04 | 27.46 | 26.42 | 26.65 | 5,379,670 | -0.47(-1.74%) |