Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.30 | 27.50 | 27.10 | 27.32 | 5,849,906 | -0.06(-0.22%) |
Nov 27, 2009 | 27.26 | 27.57 | 26.91 | 27.38 | 2,401,488 | -0.54(-1.94%) |
Nov 25, 2009 | 27.86 | 27.97 | 27.63 | 27.92 | 3,786,074 | +0.05(+0.17%) |
Nov 24, 2009 | 27.90 | 28.09 | 27.61 | 27.87 | 4,500,639 | -0.03(-0.12%) |
Nov 23, 2009 | 27.86 | 28.24 | 27.77 | 27.90 | 4,194,646 | +0.41(+1.49%) |
Nov 20, 2009 | 27.54 | 27.59 | 27.05 | 27.50 | 6,469,641 | -0.12(-0.43%) |
Nov 19, 2009 | 27.97 | 28.10 | 27.42 | 27.61 | 5,756,481 | -0.60(-2.13%) |
Nov 18, 2009 | 28.14 | 28.25 | 27.85 | 28.21 | 6,184,601 | +0.11(+0.38%) |
Nov 17, 2009 | 27.99 | 28.14 | 27.59 | 28.11 | 4,956,675 | +0.14(+0.50%) |
Nov 16, 2009 | 27.60 | 28.32 | 27.44 | 27.97 | 7,943,263 | +0.42(+1.51%) |
Nov 13, 2009 | 27.31 | 27.67 | 27.21 | 27.55 | 4,594,835 | +0.29(+1.06%) |
Nov 12, 2009 | 27.23 | 27.59 | 27.16 | 27.26 | 6,457,736 | -0.01(-0.05%) |
Nov 11, 2009 | 27.51 | 27.67 | 27.18 | 27.28 | 4,734,299 | -0.05(-0.17%) |
Nov 10, 2009 | 27.43 | 27.60 | 27.19 | 27.32 | 5,329,389 | -0.07(-0.25%) |
Nov 09, 2009 | 27.28 | 27.45 | 27.14 | 27.39 | 6,223,939 | +0.41(+1.53%) |
Nov 06, 2009 | 26.85 | 27.15 | 26.66 | 26.98 | 5,279,645 | +0.36(+1.35%) |
Nov 05, 2009 | 26.14 | 26.99 | 26.14 | 26.62 | 7,759,400 | +0.62(+2.39%) |
Nov 04, 2009 | 25.72 | 26.50 | 25.62 | 26.00 | 9,745,342 | +0.50(+1.95%) |
Nov 03, 2009 | 25.04 | 25.82 | 24.93 | 25.50 | 10,521,213 | +0.54(+2.15%) |
Nov 02, 2009 | 24.89 | 25.19 | 24.51 | 24.97 | 12,201,963 | +0.26(+1.06%) |
Oct 30, 2009 | 25.67 | 25.75 | 24.68 | 24.70 | 13,950,407 | -1.04(-4.04%) |
Oct 29, 2009 | 25.28 | 25.90 | 25.15 | 25.74 | 5,872,765 | +0.58(+2.31%) |
Oct 28, 2009 | 25.55 | 25.74 | 25.12 | 25.16 | 7,098,042 | -0.51(-1.99%) |
Oct 27, 2009 | 25.78 | 25.99 | 25.53 | 25.67 | 6,745,773 | -0.05(-0.20%) |
Oct 26, 2009 | 25.99 | 26.48 | 25.60 | 25.72 | 5,229,312 | -0.24(-0.93%) |
Oct 23, 2009 | 25.97 | 26.04 | 25.84 | 25.97 | 5,261,323 | -0.32(-1.22%) |
Oct 22, 2009 | 25.84 | 26.33 | 25.62 | 26.29 | 6,899,917 | +0.45(+1.72%) |
Oct 21, 2009 | 25.82 | 26.34 | 25.78 | 25.84 | 7,718,509 | -0.07(-0.25%) |
Oct 20, 2009 | 25.81 | 25.99 | 25.78 | 25.91 | 9,584,596 | -0.03(-0.10%) |
Oct 19, 2009 | 25.69 | 26.18 | 25.59 | 25.93 | 8,375,549 | +0.33(+1.30%) |
Oct 16, 2009 | 25.78 | 25.95 | 25.46 | 25.60 | 7,548,089 | -0.46(-1.78%) |
Oct 15, 2009 | 26.00 | 26.18 | 25.82 | 26.07 | 4,593,660 | -0.03(-0.10%) |
Oct 14, 2009 | 25.88 | 26.14 | 25.76 | 26.09 | 5,815,294 | +0.49(+1.92%) |
Oct 13, 2009 | 25.71 | 25.86 | 25.39 | 25.60 | 5,875,626 | -0.22(-0.84%) |
Oct 12, 2009 | 25.91 | 25.99 | 25.63 | 25.82 | 4,934,642 | +0.23(+0.90%) |
Oct 09, 2009 | 25.59 | 25.59 | 25.36 | 25.59 | 6,973,467 | +0.05(+0.20%) |
Oct 08, 2009 | 25.69 | 26.04 | 25.45 | 25.53 | 9,536,705 | +0.18(+0.70%) |
Oct 07, 2009 | 25.57 | 25.76 | 25.25 | 25.36 | 6,355,357 | -0.31(-1.20%) |
Oct 06, 2009 | 25.51 | 26.23 | 25.41 | 25.67 | 10,648,531 | +0.35(+1.40%) |
Oct 05, 2009 | 25.16 | 25.40 | 25.03 | 25.31 | 6,096,177 | +0.24(+0.97%) |
Oct 02, 2009 | 25.36 | 25.46 | 25.00 | 25.07 | 8,561,756 | -0.51(-2.00%) |
Oct 01, 2009 | 26.21 | 26.21 | 25.29 | 25.58 | 9,801,702 | -0.65(-2.47%) |
Sep 30, 2009 | 26.20 | 26.69 | 25.71 | 26.23 | 9,936,840 | -0.03(-0.10%) |
Sep 29, 2009 | 26.06 | 26.39 | 25.94 | 26.25 | 7,667,906 | +0.40(+1.53%) |
Sep 28, 2009 | 25.38 | 26.08 | 25.33 | 25.86 | 5,650,928 | +0.39(+1.53%) |
Sep 25, 2009 | 25.57 | 25.70 | 25.31 | 25.47 | 7,583,420 | -0.30(-1.17%) |
Sep 24, 2009 | 26.31 | 26.56 | 25.67 | 25.77 | 8,780,295 | -0.45(-1.70%) |
Sep 23, 2009 | 26.56 | 26.67 | 26.16 | 26.22 | 7,978,056 | -0.34(-1.28%) |
Sep 22, 2009 | 26.37 | 26.67 | 26.33 | 26.56 | 6,034,168 | +0.24(+0.90%) |
Sep 21, 2009 | 26.60 | 26.70 | 26.20 | 26.32 | 7,623,319 | -0.59(-2.19%) |
Sep 18, 2009 | 27.09 | 27.26 | 26.85 | 26.91 | 8,050,780 | -0.08(-0.29%) |
Sep 17, 2009 | 26.90 | 27.22 | 26.56 | 26.99 | 7,990,746 | +0.64(+2.45%) |
Sep 16, 2009 | 26.43 | 27.12 | 26.27 | 26.34 | 10,048,688 | +0.16(+0.61%) |
Sep 15, 2009 | 26.01 | 26.37 | 25.87 | 26.18 | 7,241,977 | +0.28(+1.09%) |
Sep 14, 2009 | 25.52 | 26.02 | 25.42 | 25.90 | 5,450,042 | +0.13(+0.51%) |
Sep 11, 2009 | 25.93 | 26.16 | 25.69 | 25.77 | 6,763,289 | -0.13(-0.51%) |
Sep 10, 2009 | 25.33 | 25.95 | 25.18 | 25.90 | 8,924,065 | +0.52(+2.06%) |
Sep 09, 2009 | 24.94 | 25.52 | 24.92 | 25.38 | 9,302,593 | +0.49(+1.97%) |
Sep 08, 2009 | 24.71 | 24.95 | 24.61 | 24.89 | 7,568,669 | +0.41(+1.66%) |
Sep 04, 2009 | 24.05 | 24.54 | 23.95 | 24.48 | 5,541,131 | +0.43(+1.80%) |
Sep 03, 2009 | 23.84 | 24.09 | 23.74 | 24.05 | 6,697,656 | +0.34(+1.44%) |
Sep 02, 2009 | 23.62 | 23.92 | 23.48 | 23.71 | 7,175,516 | +0.07(+0.31%) |
Sep 01, 2009 | 24.08 | 24.37 | 23.57 | 23.64 | 11,143,934 | -0.49(-2.04%) |
Aug 31, 2009 | 24.10 | 24.19 | 23.89 | 24.13 | 8,702,603 | -0.22(-0.89%) |
Aug 28, 2009 | 24.64 | 24.74 | 24.08 | 24.34 | 5,975,215 | -0.15(-0.61%) |
Aug 27, 2009 | 24.45 | 24.64 | 24.23 | 24.49 | 6,471,424 | -0.09(-0.35%) |
Aug 26, 2009 | 24.59 | 24.63 | 24.24 | 24.58 | 10,520,742 | -0.01(-0.03%) |
Aug 25, 2009 | 23.91 | 24.68 | 23.86 | 24.59 | 13,325,261 | +0.70(+2.93%) |
Aug 24, 2009 | 23.64 | 23.96 | 23.60 | 23.89 | 8,383,733 | +0.31(+1.33%) |
Aug 21, 2009 | 23.13 | 23.69 | 22.96 | 23.57 | 9,277,206 | +0.62(+2.71%) |
Aug 20, 2009 | 22.73 | 23.00 | 22.41 | 22.95 | 8,055,713 | +0.32(+1.42%) |
Aug 19, 2009 | 22.41 | 22.88 | 22.41 | 22.63 | 7,273,852 | -0.09(-0.40%) |
Aug 18, 2009 | 22.07 | 22.77 | 22.07 | 22.72 | 6,379,619 | +0.36(+1.61%) |
Aug 17, 2009 | 22.69 | 22.84 | 22.20 | 22.36 | 7,377,473 | -0.67(-2.90%) |
Aug 14, 2009 | 23.47 | 23.49 | 22.83 | 23.03 | 8,935,291 | -0.47(-2.01%) |
Aug 13, 2009 | 23.74 | 23.77 | 23.42 | 23.50 | 7,774,780 | -0.07(-0.28%) |
Aug 12, 2009 | 23.42 | 23.83 | 23.28 | 23.57 | 10,016,151 | +0.24(+1.04%) |
Aug 11, 2009 | 23.23 | 23.44 | 22.95 | 23.32 | 9,281,042 | +0.12(+0.50%) |
Aug 10, 2009 | 23.04 | 23.24 | 22.88 | 23.21 | 6,138,668 | +0.10(+0.42%) |
Aug 07, 2009 | 22.81 | 23.23 | 22.70 | 23.11 | 8,240,080 | +0.57(+2.53%) |
Aug 06, 2009 | 22.56 | 22.72 | 22.47 | 22.54 | 10,566,074 | -0.05(-0.20%) |
Aug 05, 2009 | 23.12 | 23.28 | 22.43 | 22.58 | 13,761,897 | -0.75(-3.23%) |
Aug 04, 2009 | 22.69 | 23.58 | 22.29 | 23.34 | 20,819,390 | -0.26(-1.09%) |
Aug 03, 2009 | 23.69 | 23.80 | 23.03 | 23.60 | 13,883,729 | +0.01(+0.03%) |
Jul 31, 2009 | 24.03 | 24.20 | 23.56 | 23.59 | 11,500,683 | -0.43(-1.81%) |
Jul 30, 2009 | 23.78 | 24.36 | 23.40 | 24.02 | 9,634,818 | +0.66(+2.83%) |
Jul 29, 2009 | 23.50 | 23.51 | 23.12 | 23.36 | 7,626,276 | -0.25(-1.07%) |
Jul 28, 2009 | 23.81 | 23.91 | 23.40 | 23.61 | 10,297,924 | -0.19(-0.79%) |
Jul 27, 2009 | 23.99 | 24.03 | 23.72 | 23.80 | 5,670,442 | -0.06(-0.24%) |
Jul 24, 2009 | 23.47 | 23.89 | 23.45 | 23.86 | 7,344,876 | +0.20(+0.85%) |
Jul 23, 2009 | 22.94 | 23.70 | 22.88 | 23.66 | 8,863,893 | +0.78(+3.40%) |
Jul 22, 2009 | 22.67 | 23.00 | 22.60 | 22.88 | 6,592,402 | +0.11(+0.48%) |
Jul 21, 2009 | 22.85 | 23.17 | 22.60 | 22.77 | 8,521,489 | +0.11(+0.49%) |
Jul 20, 2009 | 22.10 | 22.67 | 22.10 | 22.66 | 7,770,399 | +0.64(+2.88%) |
Jul 17, 2009 | 22.20 | 22.26 | 21.87 | 22.03 | 6,658,195 | -0.30(-1.36%) |
Jul 16, 2009 | 21.48 | 22.40 | 21.33 | 22.33 | 9,751,218 | +0.80(+3.74%) |
Jul 15, 2009 | 20.97 | 21.53 | 20.75 | 21.53 | 7,811,110 | +0.86(+4.17%) |
Jul 14, 2009 | 20.63 | 20.74 | 20.37 | 20.66 | 4,336,579 | +0.10(+0.50%) |
Jul 13, 2009 | 20.20 | 20.58 | 20.18 | 20.56 | 5,941,574 | +0.46(+2.29%) |
Jul 10, 2009 | 19.93 | 20.17 | 19.82 | 20.10 | 6,954,320 | +0.02(+0.10%) |
Jul 09, 2009 | 20.16 | 20.28 | 19.97 | 20.08 | 5,912,878 | +0.10(+0.49%) |
Jul 08, 2009 | 19.91 | 20.17 | 19.67 | 19.98 | 6,609,705 | +0.12(+0.62%) |
Jul 07, 2009 | 20.30 | 20.41 | 19.85 | 19.86 | 6,636,233 | -0.53(-2.58%) |
Jul 06, 2009 | 20.48 | 20.65 | 20.17 | 20.39 | 6,477,980 | -0.23(-1.10%) |
Jul 02, 2009 | 21.01 | 21.23 | 20.59 | 20.61 | 6,040,018 | -0.71(-3.31%) |
Jul 01, 2009 | 21.11 | 21.62 | 21.09 | 21.32 | 5,480,309 | +0.31(+1.48%) |
Jun 30, 2009 | 21.43 | 21.66 | 20.94 | 21.01 | 9,097,407 | -0.56(-2.61%) |
Jun 29, 2009 | 21.60 | 21.74 | 21.34 | 21.57 | 4,917,908 | +0.12(+0.54%) |
Jun 26, 2009 | 21.32 | 21.56 | 21.24 | 21.46 | 7,136,033 | +0.09(+0.42%) |
Jun 25, 2009 | 21.29 | 21.67 | 21.18 | 21.36 | 10,079,093 | +0.50(+2.39%) |
Jun 24, 2009 | 20.68 | 21.39 | 20.68 | 20.87 | 8,621,168 | +0.33(+1.61%) |
Jun 23, 2009 | 20.62 | 20.73 | 20.31 | 20.53 | 5,907,838 | -0.05(-0.25%) |
Jun 22, 2009 | 21.16 | 21.16 | 20.53 | 20.59 | 8,341,223 | -0.65(-3.08%) |
Jun 19, 2009 | 21.55 | 21.68 | 21.18 | 21.24 | 9,763,224 | -0.16(-0.73%) |
Jun 18, 2009 | 21.53 | 21.59 | 21.11 | 21.40 | 7,322,663 | -0.05(-0.21%) |
Jun 17, 2009 | 21.57 | 21.73 | 21.34 | 21.44 | 7,501,007 | -0.19(-0.87%) |
Jun 16, 2009 | 22.19 | 22.25 | 21.55 | 21.63 | 7,059,136 | -0.46(-2.08%) |
Jun 15, 2009 | 22.51 | 22.53 | 21.93 | 22.09 | 8,024,456 | -0.65(-2.85%) |
Jun 12, 2009 | 22.56 | 22.75 | 22.26 | 22.74 | 5,543,149 | +0.08(+0.37%) |
Jun 11, 2009 | 22.64 | 23.04 | 22.58 | 22.66 | 8,602,512 | +0.03(+0.11%) |
Jun 10, 2009 | 22.95 | 23.08 | 22.10 | 22.63 | 7,918,613 | -0.14(-0.60%) |
Jun 09, 2009 | 22.83 | 22.98 | 22.54 | 22.77 | 6,510,626 | -0.03(-0.11%) |
Jun 08, 2009 | 22.53 | 22.97 | 22.42 | 22.79 | 8,837,292 | -0.03(-0.14%) |
Jun 05, 2009 | 22.60 | 23.06 | 22.53 | 22.82 | 9,551,362 | +0.41(+1.82%) |
Jun 04, 2009 | 22.31 | 22.49 | 22.05 | 22.42 | 6,846,379 | +0.23(+1.05%) |
Jun 03, 2009 | 22.42 | 22.42 | 21.90 | 22.18 | 8,662,394 | -0.30(-1.36%) |
Jun 02, 2009 | 22.02 | 22.63 | 21.90 | 22.49 | 8,611,932 | +0.54(+2.48%) |
Jun 01, 2009 | 21.18 | 22.12 | 21.05 | 21.94 | 9,964,239 | +1.13(+5.45%) |
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,245,759 | -0.08(-0.40%) |
May 28, 2009 | 21.20 | 21.20 | 20.56 | 20.89 | 7,215,587 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,000 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,405,645 | +0.69(+3.33%) |
May 22, 2009 | 20.52 | 21.24 | 20.52 | 20.87 | 8,114,346 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.39 | 20.61 | 14,265,208 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,179,322 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.12 | 9,239,734 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,411 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,432,923 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,549,672 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.81 | 8,892,375 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.77 | 7,672,263 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,519,926 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,150,436 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,376,197 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.13 | 23.36 | 8,442,103 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,094,698 | -0.36(-1.50%) |
May 04, 2009 | 23.00 | 23.99 | 22.80 | 23.99 | 10,828,352 | +1.14(+4.97%) |
May 01, 2009 | 22.39 | 23.25 | 21.90 | 22.86 | 12,389,159 | +0.99(+4.52%) |
Apr 30, 2009 | 21.78 | 22.47 | 21.69 | 21.87 | 8,959,787 | +0.28(+1.28%) |
Apr 29, 2009 | 20.90 | 21.74 | 20.56 | 21.59 | 7,880,243 | +0.55(+2.63%) |
Apr 28, 2009 | 21.02 | 21.17 | 20.56 | 21.04 | 7,184,986 | -0.22(-1.03%) |
Apr 27, 2009 | 21.49 | 21.69 | 21.01 | 21.26 | 6,503,406 | -0.33(-1.52%) |
Apr 24, 2009 | 21.10 | 21.84 | 21.02 | 21.58 | 7,915,055 | +0.54(+2.56%) |
Apr 23, 2009 | 21.04 | 21.24 | 20.49 | 21.04 | 6,476,178 | +0.01(+0.03%) |
Apr 22, 2009 | 20.68 | 21.64 | 20.56 | 21.04 | 7,786,809 | +0.21(+0.99%) |
Apr 21, 2009 | 20.20 | 21.00 | 20.07 | 20.83 | 7,563,893 | +0.49(+2.43%) |
Apr 20, 2009 | 20.88 | 21.03 | 20.23 | 20.34 | 8,657,583 | -0.89(-4.18%) |
Apr 17, 2009 | 21.07 | 21.37 | 20.83 | 21.22 | 9,036,163 | +0.02(+0.09%) |
Apr 16, 2009 | 20.65 | 21.31 | 20.43 | 21.20 | 8,753,303 | +0.72(+3.51%) |
Apr 15, 2009 | 20.27 | 20.65 | 20.13 | 20.48 | 5,948,350 | +0.31(+1.56%) |
Apr 14, 2009 | 20.29 | 20.78 | 19.91 | 20.17 | 8,949,933 | -0.13(-0.63%) |
Apr 13, 2009 | 20.40 | 20.52 | 19.86 | 20.30 | 7,554,568 | -0.26(-1.25%) |
Apr 09, 2009 | 20.05 | 20.70 | 20.03 | 20.56 | 12,461,342 | +1.15(+5.93%) |
Apr 08, 2009 | 19.89 | 20.30 | 19.12 | 19.41 | 10,488,919 | -0.44(-2.20%) |
Apr 07, 2009 | 20.72 | 20.81 | 19.35 | 19.84 | 19,579,634 | +0.00(+0.00%) |
Apr 06, 2009 | 20.26 | 20.32 | 19.29 | 19.84 | 9,242,136 | -0.69(-3.35%) |
Apr 03, 2009 | 20.08 | 20.65 | 20.01 | 20.53 | 8,867,575 | +0.49(+2.47%) |
Apr 02, 2009 | 19.48 | 20.51 | 19.48 | 20.04 | 10,952,676 | +1.07(+5.62%) |
Apr 01, 2009 | 18.11 | 19.08 | 17.99 | 18.97 | 10,559,768 | +0.61(+3.32%) |
Mar 31, 2009 | 18.12 | 18.90 | 17.92 | 18.36 | 12,923,994 | +0.42(+2.33%) |
Mar 30, 2009 | 17.99 | 18.31 | 17.57 | 17.94 | 10,625,214 | -1.05(-5.55%) |
Mar 26, 2009 | 18.51 | 19.03 | 18.32 | 18.99 | 11,504,460 | +0.72(+3.94%) |
Mar 25, 2009 | 18.06 | 18.69 | 17.74 | 18.28 | 12,356,523 | -0.02(-0.10%) |
Mar 24, 2009 | 18.31 | 18.52 | 17.88 | 18.29 | 11,257,667 | -0.31(-1.66%) |
Mar 23, 2009 | 17.87 | 18.60 | 17.87 | 18.60 | 8,046,573 | +1.39(+8.06%) |
Mar 20, 2009 | 17.84 | 17.99 | 17.16 | 17.22 | 12,540,126 | -0.55(-3.07%) |
Mar 19, 2009 | 17.97 | 18.12 | 17.62 | 17.76 | 10,305,157 | -0.06(-0.36%) |
Mar 18, 2009 | 17.27 | 18.12 | 16.93 | 17.83 | 9,262,966 | +0.46(+2.63%) |
Mar 17, 2009 | 17.30 | 17.37 | 16.70 | 17.37 | 13,055,056 | +0.12(+0.71%) |
Mar 16, 2009 | 17.40 | 17.86 | 17.21 | 17.25 | 11,750,003 | +0.02(+0.11%) |
Mar 13, 2009 | 17.75 | 17.75 | 16.91 | 17.23 | 0 | -0.39(-2.22%) |
Mar 12, 2009 | 17.59 | 17.67 | 17.16 | 17.62 | 12,285,644 | +0.03(+0.15%) |
Mar 11, 2009 | 17.43 | 17.84 | 17.22 | 17.59 | 10,255,484 | +0.35(+2.01%) |
Mar 10, 2009 | 16.28 | 17.31 | 16.28 | 17.25 | 11,583,992 | +1.27(+7.96%) |
Mar 09, 2009 | 15.99 | 16.45 | 15.83 | 15.98 | 9,078,491 | -0.19(-1.19%) |
Mar 06, 2009 | 16.32 | 16.80 | 15.73 | 16.17 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 16.61 | 16.61 | 15.67 | 16.21 | 16,181,499 | -0.80(-4.68%) |
Mar 04, 2009 | 16.55 | 17.20 | 16.30 | 17.00 | 15,513,135 | +0.76(+4.71%) |
Mar 02, 2009 | 16.79 | 16.94 | 16.16 | 16.24 | 13,545,287 | -0.94(-5.49%) |
Feb 27, 2009 | 17.32 | 17.66 | 16.77 | 17.18 | 0 | -0.43(-2.44%) |
Feb 26, 2009 | 18.19 | 18.35 | 17.56 | 17.61 | 11,644,316 | -0.39(-2.14%) |
Feb 25, 2009 | 18.55 | 18.55 | 17.72 | 18.00 | 13,081,653 | -0.62(-3.35%) |
Feb 24, 2009 | 18.26 | 18.72 | 17.95 | 18.62 | 10,365,014 | +0.59(+3.28%) |
Feb 23, 2009 | 19.06 | 19.21 | 18.02 | 18.03 | 11,255,770 | -0.73(-3.87%) |
Feb 20, 2009 | 18.47 | 19.04 | 18.31 | 18.76 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 19.45 | 19.75 | 18.82 | 18.87 | 9,124,057 | -0.33(-1.74%) |
Feb 18, 2009 | 19.30 | 19.44 | 18.92 | 19.21 | 11,955,061 | +0.02(+0.10%) |
Feb 17, 2009 | 20.03 | 20.03 | 19.17 | 19.19 | 12,042,357 | -1.38(-6.71%) |
Feb 13, 2009 | 20.75 | 21.07 | 20.40 | 20.57 | 7,549,060 | -0.30(-1.42%) |
Feb 12, 2009 | 20.53 | 20.93 | 20.02 | 20.86 | 7,882,258 | -0.11(-0.52%) |
Feb 11, 2009 | 21.17 | 21.81 | 20.69 | 20.97 | 7,009,215 | +0.12(+0.59%) |
Feb 10, 2009 | 22.05 | 22.33 | 20.68 | 20.85 | 11,213,903 | -1.39(-6.23%) |
Feb 09, 2009 | 21.24 | 22.55 | 20.98 | 22.24 | 13,939,417 | +0.98(+4.61%) |
Feb 06, 2009 | 21.07 | 21.62 | 21.07 | 21.26 | 11,214,908 | +0.10(+0.48%) |
Feb 05, 2009 | 20.37 | 21.36 | 20.35 | 21.16 | 9,091,411 | +0.57(+2.78%) |
Feb 04, 2009 | 21.40 | 21.71 | 20.53 | 20.58 | 11,572,971 | -0.78(-3.66%) |
Feb 03, 2009 | 21.47 | 21.73 | 20.66 | 21.37 | 15,482,780 | +1.21(+5.99%) |
Feb 02, 2009 | 19.95 | 20.35 | 19.40 | 20.16 | 17,346,076 | -0.64(-3.06%) |
Jan 30, 2009 | 21.46 | 21.79 | 20.61 | 20.79 | 0 | -0.63(-2.94%) |
Jan 29, 2009 | 22.07 | 22.17 | 21.23 | 21.42 | 8,251,849 | -0.90(-4.04%) |
Jan 28, 2009 | 21.84 | 22.57 | 21.84 | 22.33 | 7,747,790 | +0.88(+4.12%) |
Jan 27, 2009 | 21.11 | 21.65 | 21.07 | 21.44 | 7,549,337 | +0.58(+2.77%) |
Jan 26, 2009 | 20.83 | 21.70 | 20.55 | 20.86 | 7,229,893 | +0.01(+0.06%) |
Jan 23, 2009 | 20.68 | 21.25 | 20.35 | 20.85 | 7,566,818 | -0.10(-0.49%) |
Jan 22, 2009 | 21.18 | 21.35 | 20.43 | 20.95 | 9,985,268 | -0.54(-2.51%) |
Jan 21, 2009 | 20.88 | 21.62 | 20.51 | 21.49 | 10,621,884 | +0.99(+4.81%) |
Jan 20, 2009 | 21.28 | 21.53 | 20.43 | 20.51 | 8,123,151 | -2.38(-10.42%) |
Jan 19, 2009 | 22.89 | 22.89 | 22.89 | 22.89 | 1,572 | +1.49(+6.98%) |
Jan 16, 2009 | 21.87 | 22.13 | 20.67 | 21.40 | 7,294,443 | +0.02(+0.09%) |
Jan 15, 2009 | 21.07 | 21.61 | 20.25 | 21.38 | 8,314,556 | +0.31(+1.48%) |
Jan 14, 2009 | 21.43 | 21.48 | 20.70 | 21.07 | 7,885,857 | -0.77(-3.52%) |
Jan 13, 2009 | 22.01 | 22.26 | 21.51 | 21.84 | 7,538,796 | -0.24(-1.07%) |
Jan 12, 2009 | 22.68 | 22.68 | 21.87 | 22.07 | 6,048,566 | -0.63(-2.77%) |
Jan 09, 2009 | 23.62 | 23.85 | 22.61 | 22.70 | 7,167,059 | -0.82(-3.49%) |
Jan 08, 2009 | 23.08 | 23.63 | 22.89 | 23.52 | 6,304,508 | +0.15(+0.63%) |
Jan 07, 2009 | 24.20 | 24.42 | 23.18 | 23.38 | 7,795,665 | -1.49(-5.98%) |
Jan 06, 2009 | 23.94 | 25.11 | 23.81 | 24.86 | 10,684,676 | +1.14(+4.80%) |
Jan 05, 2009 | 24.02 | 24.42 | 23.49 | 23.73 | 6,464,902 | -0.41(-1.69%) |
Jan 02, 2009 | 23.35 | 24.27 | 23.20 | 24.13 | 0 | +0.85(+3.66%) |
Jan 01, 2009 | 22.94 | 23.52 | 22.65 | 23.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.94 | 23.52 | 22.65 | 23.28 | 7,395,434 | +0.45(+1.95%) |
Dec 30, 2008 | 22.08 | 22.87 | 22.07 | 22.84 | 5,403,391 | +1.03(+4.72%) |
Dec 29, 2008 | 21.72 | 22.07 | 21.35 | 21.80 | 4,619,830 | -0.07(-0.32%) |
Dec 26, 2008 | 21.63 | 21.94 | 21.46 | 21.87 | 2,644,653 | +0.41(+1.90%) |
Dec 24, 2008 | 21.23 | 21.61 | 21.20 | 21.47 | 2,526,682 | +0.25(+1.17%) |
Dec 23, 2008 | 22.10 | 22.35 | 21.08 | 21.22 | 7,155,836 | -0.70(-3.19%) |
Dec 22, 2008 | 21.57 | 22.26 | 21.44 | 21.92 | 7,840,811 | +0.29(+1.32%) |
Dec 19, 2008 | 22.88 | 23.32 | 21.34 | 21.63 | 12,151,759 | -0.62(-2.77%) |
Dec 18, 2008 | 22.53 | 23.32 | 21.93 | 22.25 | 12,704,573 | -0.77(-3.34%) |
Dec 17, 2008 | 21.60 | 23.43 | 21.40 | 23.02 | 11,971,358 | +0.92(+4.17%) |
Dec 16, 2008 | 20.20 | 22.26 | 20.16 | 22.10 | 10,485,253 | +1.94(+9.62%) |
Dec 15, 2008 | 20.67 | 20.98 | 19.87 | 20.16 | 7,344,770 | -0.42(-2.04%) |
Dec 12, 2008 | 19.86 | 20.63 | 19.76 | 20.58 | 7,264,506 | +0.26(+1.28%) |
Dec 11, 2008 | 21.04 | 21.43 | 20.23 | 20.32 | 9,118,871 | -0.87(-4.11%) |
Dec 10, 2008 | 20.75 | 21.62 | 20.70 | 21.19 | 8,279,970 | +0.62(+3.03%) |
Dec 09, 2008 | 20.85 | 21.14 | 20.20 | 20.57 | 9,134,375 | -0.58(-2.74%) |
Dec 08, 2008 | 20.48 | 21.60 | 20.37 | 21.14 | 13,885,117 | +1.25(+6.26%) |
Dec 05, 2008 | 19.80 | 20.07 | 19.08 | 19.90 | 11,229,481 | -0.17(-0.82%) |
Dec 04, 2008 | 21.24 | 21.49 | 19.65 | 20.06 | 8,686,777 | -1.36(-6.35%) |
Dec 03, 2008 | 20.16 | 21.51 | 19.74 | 21.42 | 11,646,305 | +1.04(+5.12%) |
Dec 02, 2008 | 19.70 | 20.38 | 19.55 | 20.38 | 10,999,546 | +0.99(+5.08%) |