Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.54 | 24.55 | 24.27 | 24.37 | 10,067,754 | -0.11(-0.46%) |
Nov 27, 2009 | 24.49 | 24.58 | 24.19 | 24.49 | 4,582,029 | -0.33(-1.34%) |
Nov 25, 2009 | 24.84 | 24.91 | 24.68 | 24.82 | 7,705,914 | +0.07(+0.27%) |
Nov 24, 2009 | 24.48 | 24.82 | 24.37 | 24.75 | 12,098,382 | +0.33(+1.36%) |
Nov 23, 2009 | 24.31 | 24.67 | 24.31 | 24.42 | 7,729,616 | +0.14(+0.57%) |
Nov 20, 2009 | 23.92 | 24.35 | 23.89 | 24.28 | 11,032,355 | +0.31(+1.30%) |
Nov 19, 2009 | 23.93 | 24.03 | 23.40 | 23.97 | 10,656,901 | -0.06(-0.25%) |
Nov 18, 2009 | 23.89 | 24.03 | 23.58 | 24.03 | 8,656,390 | +0.18(+0.75%) |
Nov 17, 2009 | 23.82 | 23.86 | 23.61 | 23.85 | 7,204,436 | +0.03(+0.14%) |
Nov 16, 2009 | 23.48 | 23.93 | 23.39 | 23.82 | 11,108,355 | +0.35(+1.50%) |
Nov 13, 2009 | 23.28 | 23.57 | 23.19 | 23.46 | 7,564,441 | +0.25(+1.09%) |
Nov 12, 2009 | 23.24 | 23.49 | 23.17 | 23.21 | 7,876,422 | -0.14(-0.60%) |
Nov 11, 2009 | 23.43 | 23.49 | 23.13 | 23.35 | 9,289,425 | -0.04(-0.17%) |
Nov 10, 2009 | 23.06 | 23.45 | 23.02 | 23.39 | 9,107,285 | +0.28(+1.21%) |
Nov 09, 2009 | 22.75 | 23.15 | 22.65 | 23.11 | 8,892,657 | +0.54(+2.38%) |
Nov 06, 2009 | 22.50 | 22.60 | 22.35 | 22.58 | 13,795,427 | +0.07(+0.32%) |
Nov 05, 2009 | 22.34 | 22.64 | 22.25 | 22.50 | 7,415,247 | +0.27(+1.21%) |
Nov 04, 2009 | 22.13 | 22.50 | 22.02 | 22.24 | 8,811,455 | +0.29(+1.31%) |
Nov 03, 2009 | 22.18 | 22.25 | 21.84 | 21.95 | 10,997,338 | -0.33(-1.50%) |
Nov 02, 2009 | 22.37 | 22.37 | 22.13 | 22.28 | 10,697,618 | +0.03(+0.12%) |
Oct 30, 2009 | 22.29 | 22.46 | 22.05 | 22.25 | 13,248,423 | -0.09(-0.38%) |
Oct 29, 2009 | 22.35 | 22.35 | 22.05 | 22.34 | 11,020,614 | +0.09(+0.41%) |
Oct 28, 2009 | 22.35 | 22.49 | 22.25 | 22.25 | 12,069,639 | -0.12(-0.53%) |
Oct 27, 2009 | 22.25 | 22.53 | 22.17 | 22.37 | 10,143,270 | +0.18(+0.80%) |
Oct 26, 2009 | 22.28 | 22.51 | 22.07 | 22.19 | 12,231,307 | -0.03(-0.15%) |
Oct 23, 2009 | 22.20 | 22.24 | 22.12 | 22.22 | 12,023,064 | -0.09(-0.41%) |
Oct 22, 2009 | 22.23 | 22.33 | 21.89 | 22.31 | 15,335,456 | +0.29(+1.31%) |
Oct 21, 2009 | 23.16 | 23.24 | 21.91 | 22.03 | 27,263,422 | -1.03(-4.48%) |
Oct 20, 2009 | 22.85 | 23.09 | 22.80 | 23.06 | 18,517,712 | -0.03(-0.11%) |
Oct 19, 2009 | 22.72 | 23.26 | 22.61 | 23.09 | 14,541,524 | +0.55(+2.44%) |
Oct 16, 2009 | 22.42 | 22.63 | 22.42 | 22.54 | 10,311,502 | -0.04(-0.17%) |
Oct 15, 2009 | 22.11 | 22.58 | 22.08 | 22.58 | 10,526,820 | +0.38(+1.71%) |
Oct 14, 2009 | 21.98 | 22.30 | 21.86 | 22.20 | 10,351,340 | +0.37(+1.68%) |
Oct 13, 2009 | 22.12 | 22.15 | 21.79 | 21.83 | 8,216,749 | -0.33(-1.51%) |
Oct 12, 2009 | 22.18 | 22.29 | 22.08 | 22.16 | 6,469,996 | +0.06(+0.27%) |
Oct 09, 2009 | 21.85 | 22.18 | 21.69 | 22.10 | 8,317,519 | +0.27(+1.26%) |
Oct 08, 2009 | 21.74 | 21.93 | 21.72 | 21.83 | 7,652,676 | +0.16(+0.72%) |
Oct 07, 2009 | 21.59 | 21.67 | 21.50 | 21.67 | 8,340,741 | +0.07(+0.30%) |
Oct 06, 2009 | 21.36 | 21.71 | 21.28 | 21.61 | 7,379,568 | +0.36(+1.69%) |
Oct 05, 2009 | 21.34 | 21.37 | 21.12 | 21.25 | 7,721,703 | -0.03(-0.12%) |
Oct 02, 2009 | 21.27 | 21.37 | 21.14 | 21.27 | 8,800,886 | -0.09(-0.43%) |
Oct 01, 2009 | 21.57 | 21.61 | 21.33 | 21.36 | 9,964,128 | -0.25(-1.15%) |
Sep 30, 2009 | 21.93 | 21.93 | 21.43 | 21.61 | 10,053,884 | -0.26(-1.17%) |
Sep 29, 2009 | 21.71 | 21.95 | 21.54 | 21.87 | 14,177,163 | +0.06(+0.27%) |
Sep 28, 2009 | 21.42 | 21.82 | 21.42 | 21.81 | 8,558,613 | +0.43(+1.99%) |
Sep 25, 2009 | 21.19 | 21.51 | 21.19 | 21.38 | 9,645,525 | +0.18(+0.86%) |
Sep 24, 2009 | 21.31 | 21.42 | 21.14 | 21.20 | 10,601,670 | -0.03(-0.15%) |
Sep 23, 2009 | 21.50 | 21.50 | 21.23 | 21.23 | 9,823,885 | -0.21(-0.98%) |
Sep 22, 2009 | 21.55 | 21.60 | 21.39 | 21.44 | 10,295,954 | -0.06(-0.27%) |
Sep 21, 2009 | 21.59 | 21.61 | 21.43 | 21.50 | 7,041,300 | +0.00(+0.00%) |
Sep 18, 2009 | 21.59 | 21.64 | 21.48 | 21.50 | 14,230,423 | +0.08(+0.37%) |
Sep 17, 2009 | 21.46 | 21.57 | 21.38 | 21.42 | 10,800,675 | +0.02(+0.07%) |
Sep 16, 2009 | 21.50 | 21.56 | 21.38 | 21.41 | 9,356,492 | -0.27(-1.25%) |
Sep 15, 2009 | 21.74 | 21.74 | 21.40 | 21.68 | 11,424,937 | +0.00(+0.00%) |
Sep 14, 2009 | 21.80 | 21.81 | 21.60 | 21.68 | 12,949,412 | +0.20(+0.94%) |
Sep 11, 2009 | 21.52 | 21.68 | 21.37 | 21.48 | 11,127,788 | +0.00(+0.00%) |
Sep 10, 2009 | 21.71 | 21.72 | 21.43 | 21.48 | 9,081,165 | -0.04(-0.18%) |
Sep 09, 2009 | 21.44 | 21.69 | 21.41 | 21.52 | 9,467,711 | +0.03(+0.15%) |
Sep 08, 2009 | 21.72 | 21.76 | 21.36 | 21.48 | 8,216,968 | -0.11(-0.51%) |
Sep 04, 2009 | 21.38 | 21.59 | 21.36 | 21.59 | 6,356,825 | +0.24(+1.10%) |
Sep 03, 2009 | 21.57 | 21.61 | 21.25 | 21.36 | 8,921,511 | -0.24(-1.12%) |
Sep 02, 2009 | 21.43 | 21.67 | 21.36 | 21.60 | 10,914,497 | +0.09(+0.40%) |
Sep 01, 2009 | 21.79 | 21.95 | 21.42 | 21.52 | 10,827,323 | -0.38(-1.73%) |
Aug 31, 2009 | 21.80 | 22.12 | 21.80 | 21.89 | 8,892,692 | -0.09(-0.42%) |
Aug 28, 2009 | 22.32 | 22.39 | 21.84 | 21.99 | 13,234,131 | -0.33(-1.50%) |
Aug 27, 2009 | 21.97 | 22.35 | 21.97 | 22.32 | 9,475,467 | +0.30(+1.37%) |
Aug 26, 2009 | 22.08 | 22.35 | 21.99 | 22.02 | 8,241,002 | -0.14(-0.65%) |
Aug 25, 2009 | 22.09 | 22.35 | 22.07 | 22.16 | 8,204,993 | +0.09(+0.42%) |
Aug 24, 2009 | 21.97 | 22.18 | 21.84 | 22.07 | 8,562,470 | +0.18(+0.84%) |
Aug 21, 2009 | 21.72 | 22.14 | 21.72 | 21.89 | 8,753,906 | +0.20(+0.90%) |
Aug 20, 2009 | 21.70 | 21.77 | 21.48 | 21.69 | 6,791,127 | +0.13(+0.61%) |
Aug 19, 2009 | 21.16 | 21.56 | 21.16 | 21.56 | 9,073,303 | +0.07(+0.34%) |
Aug 18, 2009 | 21.09 | 21.60 | 21.09 | 21.49 | 8,357,112 | +0.20(+0.95%) |
Aug 17, 2009 | 21.42 | 21.55 | 21.23 | 21.29 | 6,489,789 | -0.23(-1.06%) |
Aug 14, 2009 | 21.54 | 21.57 | 21.20 | 21.52 | 5,833,451 | +0.01(+0.03%) |
Aug 13, 2009 | 21.54 | 21.69 | 21.19 | 21.51 | 9,575,599 | -0.05(-0.21%) |
Aug 12, 2009 | 21.86 | 21.87 | 21.53 | 21.55 | 11,424,479 | -0.16(-0.72%) |
Aug 11, 2009 | 21.89 | 21.94 | 21.62 | 21.71 | 9,760,053 | -0.10(-0.47%) |
Aug 10, 2009 | 21.91 | 21.92 | 21.72 | 21.82 | 14,700,744 | -0.68(-3.04%) |
Aug 07, 2009 | 22.40 | 22.61 | 22.29 | 22.50 | 8,153,635 | +0.30(+1.37%) |
Aug 06, 2009 | 22.42 | 22.43 | 22.14 | 22.20 | 6,905,749 | -0.18(-0.81%) |
Aug 05, 2009 | 22.66 | 22.74 | 22.25 | 22.38 | 7,452,725 | -0.23(-1.03%) |
Aug 04, 2009 | 22.50 | 22.61 | 22.32 | 22.61 | 6,768,699 | +0.07(+0.32%) |
Aug 03, 2009 | 22.78 | 22.98 | 22.29 | 22.54 | 8,783,018 | +0.04(+0.17%) |
Jul 31, 2009 | 22.58 | 22.83 | 22.49 | 22.50 | 9,139,498 | -0.10(-0.46%) |
Jul 30, 2009 | 22.71 | 22.99 | 22.51 | 22.60 | 7,101,959 | +0.10(+0.43%) |
Jul 29, 2009 | 22.56 | 22.74 | 22.32 | 22.50 | 6,397,650 | -0.11(-0.48%) |
Jul 28, 2009 | 22.58 | 22.78 | 22.26 | 22.61 | 7,593,168 | +0.06(+0.26%) |
Jul 27, 2009 | 22.50 | 22.67 | 22.25 | 22.56 | 7,351,828 | +0.19(+0.87%) |
Jul 24, 2009 | 22.01 | 22.41 | 21.81 | 22.36 | 2,656 | +0.26(+1.17%) |
Jul 23, 2009 | 21.96 | 22.27 | 21.80 | 22.11 | 10,146,700 | +0.32(+1.45%) |
Jul 22, 2009 | 22.47 | 22.49 | 21.78 | 21.79 | 15,325,696 | -0.43(-1.92%) |
Jul 21, 2009 | 22.00 | 22.27 | 21.90 | 22.21 | 10,502,398 | +0.47(+2.16%) |
Jul 20, 2009 | 21.77 | 21.88 | 21.37 | 21.74 | 9,684,817 | +0.12(+0.57%) |
Jul 17, 2009 | 21.74 | 21.75 | 21.42 | 21.62 | 6,805,506 | -0.15(-0.68%) |
Jul 16, 2009 | 21.52 | 21.87 | 21.52 | 21.77 | 9,335,673 | +0.17(+0.81%) |
Jul 15, 2009 | 21.29 | 21.64 | 21.04 | 21.60 | 11,419,660 | +0.37(+1.76%) |
Jul 14, 2009 | 21.16 | 21.30 | 21.02 | 21.22 | 15,328,037 | -0.01(-0.06%) |
Jul 13, 2009 | 21.11 | 21.44 | 21.02 | 21.23 | 20,450,124 | -0.25(-1.17%) |
Jul 10, 2009 | 21.18 | 21.87 | 21.12 | 21.49 | 21,697,794 | +0.21(+0.97%) |
Jul 09, 2009 | 21.60 | 21.65 | 21.20 | 21.28 | 8,517,472 | -0.27(-1.26%) |
Jul 08, 2009 | 21.31 | 21.88 | 21.31 | 21.55 | 9,118,373 | -0.05(-0.21%) |
Jul 07, 2009 | 21.64 | 21.85 | 21.47 | 21.60 | 9,310,527 | -0.05(-0.24%) |
Jul 06, 2009 | 21.72 | 21.91 | 21.45 | 21.65 | 9,679,019 | -0.21(-0.97%) |
Jul 02, 2009 | 22.38 | 22.38 | 21.86 | 21.86 | 6,968,241 | -0.68(-3.03%) |
Jul 01, 2009 | 22.41 | 22.72 | 22.34 | 22.54 | 8,171,184 | +0.21(+0.92%) |
Jun 30, 2009 | 22.59 | 22.71 | 22.13 | 22.34 | 10,390,301 | -0.25(-1.11%) |
Jun 29, 2009 | 22.76 | 22.76 | 22.27 | 22.59 | 10,844,581 | -0.16(-0.71%) |
Jun 26, 2009 | 22.70 | 22.87 | 21.94 | 22.75 | 29,067,374 | -0.03(-0.14%) |
Jun 25, 2009 | 21.83 | 22.83 | 21.76 | 22.78 | 19,814,630 | +1.11(+5.12%) |
Jun 24, 2009 | 21.72 | 21.91 | 21.51 | 21.67 | 9,512,386 | +0.03(+0.15%) |
Jun 23, 2009 | 21.44 | 21.77 | 21.38 | 21.64 | 9,056,576 | +0.22(+1.02%) |
Jun 22, 2009 | 21.54 | 21.54 | 21.14 | 21.42 | 12,392,590 | -0.32(-1.45%) |
Jun 19, 2009 | 21.98 | 22.11 | 21.67 | 21.74 | 10,750,542 | -0.09(-0.41%) |
Jun 18, 2009 | 21.56 | 22.04 | 21.47 | 21.83 | 7,555,059 | +0.27(+1.26%) |
Jun 17, 2009 | 21.27 | 21.80 | 21.27 | 21.56 | 7,850,753 | +0.29(+1.36%) |
Jun 16, 2009 | 21.37 | 21.62 | 21.14 | 21.27 | 10,035,913 | +0.01(+0.06%) |
Jun 15, 2009 | 21.92 | 21.92 | 21.24 | 21.25 | 10,991,555 | -0.86(-3.88%) |
Jun 12, 2009 | 22.18 | 22.47 | 21.97 | 22.11 | 8,166,518 | -0.06(-0.26%) |
Jun 11, 2009 | 21.89 | 22.50 | 21.89 | 22.17 | 9,843,244 | +0.30(+1.39%) |
Jun 10, 2009 | 22.00 | 22.07 | 21.67 | 21.87 | 7,348,503 | +0.00(+0.00%) |
Jun 09, 2009 | 21.89 | 22.16 | 21.61 | 21.87 | 6,283,603 | -0.12(-0.56%) |
Jun 08, 2009 | 21.94 | 22.19 | 21.73 | 21.99 | 8,759,791 | -0.43(-1.93%) |
Jun 05, 2009 | 22.27 | 22.45 | 21.91 | 22.42 | 8,569,424 | +0.25(+1.13%) |
Jun 04, 2009 | 22.34 | 22.47 | 21.92 | 22.17 | 7,236,747 | -0.14(-0.64%) |
Jun 03, 2009 | 22.41 | 22.49 | 22.12 | 22.31 | 8,184,852 | -0.29(-1.28%) |
Jun 02, 2009 | 22.25 | 22.79 | 22.18 | 22.60 | 8,205,850 | +0.26(+1.15%) |
Jun 01, 2009 | 22.50 | 22.61 | 22.11 | 22.34 | 8,249,496 | +0.05(+0.23%) |
May 29, 2009 | 21.83 | 22.31 | 21.67 | 22.29 | 7,557,185 | +0.51(+2.34%) |
May 28, 2009 | 21.71 | 22.00 | 21.65 | 21.78 | 6,976,361 | +0.07(+0.33%) |
May 27, 2009 | 22.47 | 22.59 | 21.65 | 21.71 | 8,054,106 | -0.76(-3.39%) |
May 26, 2009 | 22.07 | 22.52 | 21.96 | 22.47 | 6,129,902 | +0.33(+1.48%) |
May 22, 2009 | 22.33 | 22.42 | 22.01 | 22.14 | 5,178,209 | -0.18(-0.81%) |
May 21, 2009 | 22.65 | 22.65 | 22.04 | 22.32 | 8,090,488 | -0.07(-0.32%) |
May 20, 2009 | 22.48 | 22.72 | 22.25 | 22.40 | 7,413,828 | +0.13(+0.58%) |
May 19, 2009 | 22.45 | 22.47 | 22.14 | 22.27 | 6,776,681 | -0.09(-0.40%) |
May 18, 2009 | 22.20 | 22.41 | 21.93 | 22.36 | 8,612,004 | +0.32(+1.46%) |
May 15, 2009 | 22.63 | 22.68 | 21.96 | 22.03 | 9,578,315 | -0.61(-2.71%) |
May 14, 2009 | 22.71 | 22.85 | 22.57 | 22.65 | 7,206,893 | -0.02(-0.09%) |
May 13, 2009 | 22.62 | 23.25 | 22.45 | 22.67 | 9,369,610 | -0.17(-0.73%) |
May 12, 2009 | 22.64 | 23.07 | 22.46 | 22.83 | 10,105,515 | +0.35(+1.56%) |
May 11, 2009 | 22.66 | 22.83 | 22.29 | 22.48 | 9,966,415 | -0.38(-1.67%) |
May 08, 2009 | 23.10 | 23.31 | 22.74 | 22.87 | 11,280,409 | +0.06(+0.28%) |
May 07, 2009 | 22.09 | 22.87 | 21.96 | 22.80 | 17,667,920 | +0.90(+4.12%) |
May 06, 2009 | 22.27 | 22.41 | 21.66 | 21.90 | 8,956,420 | -0.07(-0.32%) |
May 05, 2009 | 21.94 | 22.13 | 21.59 | 21.97 | 13,098,264 | +0.46(+2.16%) |
May 04, 2009 | 21.47 | 21.52 | 21.36 | 21.50 | 8,431,900 | +0.20(+0.96%) |
May 01, 2009 | 20.94 | 21.36 | 20.75 | 21.30 | 8,508,677 | +0.36(+1.73%) |
Apr 30, 2009 | 21.54 | 21.56 | 20.88 | 20.94 | 13,022,967 | -0.28(-1.32%) |
Apr 29, 2009 | 21.28 | 21.45 | 20.96 | 21.22 | 10,612,498 | +0.10(+0.48%) |
Apr 28, 2009 | 21.03 | 21.43 | 20.96 | 21.12 | 12,048,621 | +0.04(+0.21%) |
Apr 27, 2009 | 20.98 | 21.31 | 20.83 | 21.07 | 6,554,083 | +0.08(+0.36%) |
Apr 24, 2009 | 20.99 | 21.41 | 20.89 | 21.00 | 13,093,868 | +0.08(+0.40%) |
Apr 23, 2009 | 20.69 | 20.96 | 20.37 | 20.91 | 13,507,595 | +0.09(+0.43%) |
Apr 22, 2009 | 21.06 | 21.21 | 20.65 | 20.82 | 17,498,586 | -0.41(-1.95%) |
Apr 21, 2009 | 21.26 | 21.42 | 20.82 | 21.24 | 10,077,403 | +0.26(+1.22%) |
Apr 20, 2009 | 21.42 | 21.90 | 20.94 | 20.98 | 15,406,617 | -0.48(-2.25%) |
Apr 17, 2009 | 21.15 | 21.66 | 21.11 | 21.47 | 10,487,355 | +0.31(+1.44%) |
Apr 16, 2009 | 20.97 | 21.28 | 20.63 | 21.16 | 7,809,722 | +0.29(+1.40%) |
Apr 15, 2009 | 20.41 | 20.96 | 20.35 | 20.87 | 9,677,472 | +0.42(+2.05%) |
Apr 14, 2009 | 20.83 | 20.83 | 20.34 | 20.45 | 8,251,958 | -0.27(-1.29%) |
Apr 13, 2009 | 20.56 | 20.86 | 20.52 | 20.72 | 5,353,792 | -0.04(-0.21%) |
Apr 09, 2009 | 21.00 | 21.50 | 20.58 | 20.76 | 7,836,187 | +0.19(+0.93%) |
Apr 08, 2009 | 20.33 | 20.69 | 20.10 | 20.57 | 8,217,737 | +0.29(+1.44%) |
Apr 07, 2009 | 20.24 | 20.44 | 19.66 | 20.28 | 9,483,304 | -0.61(-2.92%) |
Apr 06, 2009 | 20.83 | 21.21 | 20.60 | 20.89 | 10,406,316 | -0.11(-0.51%) |
Apr 03, 2009 | 21.33 | 21.47 | 20.68 | 21.00 | 11,201,194 | -0.57(-2.63%) |
Apr 02, 2009 | 21.89 | 21.89 | 21.35 | 21.56 | 10,480,052 | +0.08(+0.36%) |
Apr 01, 2009 | 21.01 | 21.58 | 20.73 | 21.49 | 8,621,151 | +0.24(+1.11%) |
Mar 31, 2009 | 21.12 | 21.55 | 20.73 | 21.25 | 10,536,967 | +0.36(+1.74%) |
Mar 30, 2009 | 20.37 | 20.98 | 20.37 | 20.89 | 11,172,733 | -0.88(-4.03%) |
Mar 26, 2009 | 21.46 | 21.81 | 21.24 | 21.77 | 11,645,420 | +0.44(+2.06%) |
Mar 25, 2009 | 21.22 | 21.54 | 20.90 | 21.33 | 12,181,328 | +0.23(+1.08%) |
Mar 24, 2009 | 21.38 | 21.82 | 21.10 | 21.10 | 13,344,757 | -0.59(-2.70%) |
Mar 23, 2009 | 21.18 | 21.68 | 21.15 | 21.68 | 10,395,452 | +0.98(+4.73%) |
Mar 20, 2009 | 20.29 | 20.93 | 20.29 | 20.70 | 16,134,477 | +0.44(+2.17%) |
Mar 19, 2009 | 20.75 | 20.84 | 20.05 | 20.26 | 8,129,735 | -0.41(-1.98%) |
Mar 18, 2009 | 20.64 | 21.05 | 20.32 | 20.67 | 10,249,224 | +0.47(+2.33%) |
Mar 17, 2009 | 19.69 | 20.20 | 19.42 | 20.20 | 7,910,824 | +0.60(+3.08%) |
Mar 16, 2009 | 19.62 | 20.19 | 19.55 | 19.60 | 10,414,907 | +0.11(+0.55%) |
Mar 13, 2009 | 19.23 | 19.75 | 19.14 | 19.49 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.35 | 19.16 | 18.29 | 19.10 | 9,998,655 | +0.75(+4.09%) |
Mar 11, 2009 | 19.09 | 19.14 | 18.23 | 18.35 | 15,132,073 | -0.55(-2.93%) |
Mar 10, 2009 | 18.21 | 18.93 | 18.02 | 18.90 | 15,918,288 | +1.11(+6.26%) |
Mar 09, 2009 | 17.64 | 18.24 | 17.47 | 17.79 | 13,577,365 | -0.01(-0.04%) |
Mar 06, 2009 | 17.59 | 17.96 | 17.46 | 17.80 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.74 | 18.06 | 17.31 | 17.47 | 14,195,264 | -0.66(-3.61%) |
Mar 04, 2009 | 17.94 | 18.36 | 17.34 | 18.13 | 13,937,834 | +0.48(+2.70%) |
Mar 02, 2009 | 18.16 | 18.35 | 17.64 | 17.65 | 21,124,558 | -1.04(-5.55%) |
Feb 27, 2009 | 19.32 | 19.55 | 18.69 | 18.69 | 0 | -1.06(-5.35%) |
Feb 26, 2009 | 20.98 | 20.98 | 19.72 | 19.74 | 19,080,236 | -0.97(-4.67%) |
Feb 25, 2009 | 20.86 | 21.01 | 20.42 | 20.71 | 10,917,809 | -0.22(-1.06%) |
Feb 24, 2009 | 20.61 | 20.98 | 20.39 | 20.93 | 11,548,952 | +0.38(+1.86%) |
Feb 23, 2009 | 21.41 | 21.52 | 20.52 | 20.55 | 8,718,222 | -0.59(-2.80%) |
Feb 20, 2009 | 21.55 | 21.71 | 20.94 | 21.14 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.04 | 22.17 | 21.83 | 21.93 | 6,668,371 | +0.05(+0.23%) |
Feb 18, 2009 | 22.11 | 22.11 | 21.70 | 21.88 | 9,302,581 | -0.11(-0.52%) |
Feb 17, 2009 | 22.08 | 22.33 | 21.80 | 21.99 | 11,634,250 | -0.54(-2.40%) |
Feb 13, 2009 | 22.99 | 23.20 | 22.50 | 22.53 | 9,469,614 | -0.58(-2.50%) |
Feb 12, 2009 | 23.01 | 23.29 | 22.50 | 23.11 | 9,587,863 | -0.24(-1.03%) |
Feb 11, 2009 | 23.62 | 23.66 | 23.19 | 23.36 | 6,673,151 | +0.17(+0.74%) |
Feb 10, 2009 | 23.85 | 24.10 | 23.07 | 23.18 | 9,117,062 | -0.74(-3.10%) |
Feb 09, 2009 | 23.99 | 23.99 | 23.47 | 23.92 | 6,585,136 | -0.04(-0.16%) |
Feb 06, 2009 | 23.74 | 24.31 | 23.74 | 23.96 | 7,932,179 | +0.01(+0.05%) |
Feb 05, 2009 | 23.72 | 24.04 | 23.38 | 23.95 | 8,048,484 | +0.09(+0.39%) |
Feb 04, 2009 | 24.61 | 24.63 | 23.72 | 23.86 | 11,817,603 | -0.43(-1.76%) |
Feb 03, 2009 | 23.65 | 24.57 | 23.14 | 24.28 | 15,954,252 | +0.89(+3.81%) |
Feb 02, 2009 | 22.93 | 23.60 | 22.72 | 23.39 | 8,771,648 | +0.28(+1.22%) |
Jan 30, 2009 | 24.29 | 24.29 | 22.76 | 23.11 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.25 | 24.57 | 23.69 | 23.83 | 10,315,170 | -0.70(-2.87%) |
Jan 28, 2009 | 24.48 | 24.60 | 24.09 | 24.53 | 8,554,318 | +0.30(+1.24%) |
Jan 27, 2009 | 23.75 | 24.41 | 23.65 | 24.23 | 8,609,979 | +0.65(+2.77%) |
Jan 26, 2009 | 23.63 | 24.16 | 23.38 | 23.58 | 10,780,670 | +0.09(+0.40%) |
Jan 23, 2009 | 23.35 | 23.62 | 23.12 | 23.48 | 9,924,417 | -0.24(-1.01%) |
Jan 22, 2009 | 23.62 | 24.06 | 23.32 | 23.72 | 8,839,506 | -0.28(-1.15%) |
Jan 21, 2009 | 23.77 | 24.29 | 23.37 | 24.00 | 10,892,087 | +0.53(+2.27%) |
Jan 20, 2009 | 23.80 | 24.33 | 23.37 | 23.47 | 15,044,990 | -0.46(-1.94%) |
Jan 16, 2009 | 23.87 | 24.11 | 23.40 | 23.93 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.48 | 23.62 | 22.77 | 23.57 | 7,898,599 | +0.05(+0.21%) |
Jan 14, 2009 | 24.06 | 24.08 | 23.28 | 23.52 | 10,447,827 | -0.66(-2.73%) |
Jan 13, 2009 | 24.01 | 24.28 | 23.79 | 24.18 | 8,447,054 | +0.24(+1.02%) |
Jan 12, 2009 | 24.14 | 24.32 | 23.79 | 23.93 | 8,284,174 | -0.22(-0.91%) |
Jan 09, 2009 | 24.36 | 24.36 | 23.87 | 24.15 | 9,460,358 | -0.21(-0.85%) |
Jan 08, 2009 | 24.13 | 24.42 | 23.79 | 24.36 | 8,965,702 | +0.12(+0.49%) |
Jan 07, 2009 | 24.51 | 24.77 | 24.09 | 24.24 | 10,142,677 | -0.60(-2.40%) |
Jan 06, 2009 | 24.88 | 24.95 | 24.17 | 24.83 | 14,420,126 | +0.07(+0.28%) |
Jan 05, 2009 | 25.45 | 25.46 | 24.52 | 24.77 | 10,944,714 | -0.70(-2.74%) |
Jan 02, 2009 | 25.34 | 25.59 | 24.66 | 25.46 | 0 | +0.19(+0.75%) |
Jan 01, 2009 | 24.90 | 25.42 | 24.71 | 25.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.90 | 25.42 | 24.71 | 25.27 | 7,544,661 | +0.38(+1.51%) |
Dec 30, 2008 | 24.29 | 24.96 | 24.29 | 24.90 | 7,558,203 | +0.75(+3.09%) |
Dec 29, 2008 | 23.90 | 24.16 | 23.62 | 24.15 | 6,391,348 | +0.31(+1.32%) |
Dec 26, 2008 | 23.82 | 23.91 | 23.73 | 23.84 | 2,571,722 | +0.11(+0.48%) |
Dec 24, 2008 | 23.85 | 23.90 | 23.54 | 23.72 | 1,972,040 | +0.19(+0.83%) |
Dec 23, 2008 | 23.89 | 24.16 | 23.48 | 23.53 | 6,752,318 | +0.09(+0.40%) |
Dec 22, 2008 | 23.97 | 24.16 | 22.99 | 23.43 | 8,048,339 | -0.58(-2.40%) |
Dec 19, 2008 | 23.83 | 24.33 | 23.22 | 24.01 | 16,335,851 | +0.87(+3.77%) |
Dec 18, 2008 | 23.35 | 23.80 | 22.89 | 23.14 | 10,595,782 | -0.04(-0.19%) |
Dec 17, 2008 | 23.04 | 23.42 | 22.76 | 23.18 | 8,323,551 | -0.17(-0.73%) |
Dec 16, 2008 | 22.37 | 23.43 | 22.30 | 23.35 | 9,808,522 | +1.19(+5.35%) |
Dec 15, 2008 | 22.85 | 23.00 | 21.90 | 22.17 | 9,127,517 | -0.68(-2.99%) |
Dec 12, 2008 | 21.85 | 22.91 | 21.72 | 22.85 | 10,575,706 | +0.50(+2.22%) |
Dec 11, 2008 | 22.52 | 22.96 | 22.09 | 22.36 | 12,785,749 | +0.38(+1.74%) |
Dec 10, 2008 | 21.92 | 22.33 | 21.74 | 21.97 | 7,734,470 | +0.28(+1.27%) |
Dec 09, 2008 | 21.59 | 22.03 | 21.55 | 21.70 | 7,124,891 | -0.18(-0.83%) |
Dec 08, 2008 | 22.39 | 22.50 | 21.53 | 21.88 | 10,970,251 | -0.05(-0.23%) |
Dec 05, 2008 | 21.14 | 22.12 | 20.43 | 21.93 | 12,063,328 | +0.66(+3.10%) |
Dec 04, 2008 | 21.68 | 21.89 | 21.06 | 21.27 | 10,924,805 | -0.68(-3.09%) |
Dec 03, 2008 | 21.07 | 22.02 | 20.10 | 21.95 | 12,364,464 | +1.12(+5.36%) |
Dec 02, 2008 | 19.79 | 20.89 | 19.77 | 20.83 | 10,863,381 | +1.30(+6.65%) |