Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.07 | 35.22 | 33.05 | 33.12 | 10,556,649 | -2.27(-6.41%) |
Oct 29, 2009 | 33.97 | 35.50 | 33.70 | 35.39 | 8,071,045 | +1.82(+5.42%) |
Oct 28, 2009 | 34.18 | 34.46 | 33.41 | 33.57 | 8,671,379 | -0.75(-2.19%) |
Oct 27, 2009 | 34.36 | 34.87 | 33.93 | 34.32 | 11,100,735 | +0.00(+0.00%) |
Oct 26, 2009 | 35.70 | 35.86 | 34.13 | 34.32 | 11,384,561 | -1.15(-3.24%) |
Oct 23, 2009 | 35.76 | 35.86 | 35.09 | 35.47 | 16,279,055 | +1.19(+3.47%) |
Oct 22, 2009 | 32.36 | 35.37 | 32.19 | 34.28 | 33,812,892 | +3.85(+12.66%) |
Oct 21, 2009 | 30.33 | 31.44 | 30.15 | 30.43 | 9,915,936 | +0.06(+0.20%) |
Oct 20, 2009 | 30.19 | 30.47 | 30.17 | 30.37 | 4,526,260 | +0.15(+0.49%) |
Oct 19, 2009 | 30.26 | 30.59 | 29.86 | 30.22 | 5,306,259 | -0.04(-0.13%) |
Oct 16, 2009 | 30.35 | 30.58 | 30.07 | 30.26 | 7,153,783 | -0.74(-2.38%) |
Oct 15, 2009 | 31.54 | 31.54 | 30.87 | 30.99 | 8,047,023 | -0.66(-2.07%) |
Oct 14, 2009 | 30.78 | 31.72 | 30.31 | 31.65 | 10,948,376 | +1.52(+5.03%) |
Oct 13, 2009 | 30.08 | 30.41 | 29.45 | 30.14 | 8,830,073 | -0.06(-0.20%) |
Oct 12, 2009 | 30.39 | 30.70 | 30.05 | 30.20 | 4,687,727 | -0.05(-0.18%) |
Oct 09, 2009 | 29.86 | 30.45 | 29.85 | 30.25 | 5,805,473 | +0.28(+0.93%) |
Oct 08, 2009 | 30.47 | 30.93 | 29.35 | 29.97 | 17,725,368 | -0.97(-3.15%) |
Oct 07, 2009 | 30.86 | 31.39 | 30.55 | 30.95 | 8,373,235 | +0.00(+0.00%) |
Oct 06, 2009 | 31.52 | 31.83 | 30.75 | 30.95 | 8,498,574 | -0.35(-1.10%) |
Oct 05, 2009 | 30.39 | 31.59 | 30.08 | 31.29 | 7,590,019 | +1.29(+4.29%) |
Oct 02, 2009 | 30.48 | 31.10 | 29.79 | 30.01 | 12,903,843 | -1.35(-4.30%) |
Oct 01, 2009 | 32.77 | 32.87 | 31.33 | 31.35 | 10,165,478 | -1.53(-4.65%) |
Sep 30, 2009 | 32.60 | 33.01 | 31.87 | 32.88 | 11,043,457 | +0.41(+1.25%) |
Sep 29, 2009 | 31.87 | 32.86 | 31.58 | 32.48 | 10,298,445 | +1.41(+4.54%) |
Sep 28, 2009 | 30.95 | 31.56 | 30.76 | 31.07 | 5,391,307 | +0.42(+1.36%) |
Sep 25, 2009 | 30.29 | 31.04 | 29.97 | 30.65 | 6,349,890 | +0.28(+0.94%) |
Sep 24, 2009 | 31.20 | 31.73 | 30.05 | 30.37 | 7,372,783 | -0.75(-2.41%) |
Sep 23, 2009 | 31.33 | 32.10 | 31.10 | 31.12 | 5,375,816 | -0.60(-1.88%) |
Sep 22, 2009 | 31.82 | 32.23 | 31.60 | 31.71 | 7,553,705 | +0.35(+1.12%) |
Sep 21, 2009 | 30.78 | 31.50 | 30.45 | 31.36 | 7,222,987 | +0.24(+0.78%) |
Sep 18, 2009 | 31.08 | 31.19 | 30.47 | 31.12 | 7,637,473 | -0.15(-0.49%) |
Sep 17, 2009 | 31.60 | 31.75 | 30.20 | 31.27 | 8,617,863 | +0.37(+1.20%) |
Sep 16, 2009 | 30.65 | 31.96 | 30.44 | 30.90 | 10,798,565 | +0.32(+1.04%) |
Sep 15, 2009 | 29.14 | 31.04 | 29.10 | 30.58 | 14,974,405 | +1.69(+5.83%) |
Sep 14, 2009 | 28.21 | 28.93 | 28.04 | 28.90 | 5,374,061 | +0.32(+1.11%) |
Sep 11, 2009 | 28.04 | 29.07 | 27.87 | 28.58 | 7,894,738 | +0.64(+2.30%) |
Sep 10, 2009 | 27.80 | 28.02 | 27.53 | 27.94 | 6,131,616 | +0.02(+0.07%) |
Sep 09, 2009 | 27.18 | 28.06 | 27.15 | 27.92 | 6,054,628 | +0.70(+2.59%) |
Sep 08, 2009 | 27.76 | 27.94 | 27.10 | 27.21 | 6,373,684 | -0.17(-0.62%) |
Sep 04, 2009 | 27.00 | 27.56 | 26.86 | 27.38 | 4,611,193 | +0.32(+1.20%) |
Sep 03, 2009 | 27.07 | 27.48 | 26.69 | 27.06 | 6,194,658 | +0.35(+1.29%) |
Sep 02, 2009 | 27.23 | 27.82 | 26.71 | 26.71 | 7,643,419 | -0.64(-2.35%) |
Sep 01, 2009 | 28.62 | 29.13 | 27.20 | 27.35 | 8,859,679 | -1.47(-5.10%) |
Aug 31, 2009 | 28.49 | 29.00 | 28.25 | 28.82 | 5,241,221 | -0.18(-0.63%) |
Aug 28, 2009 | 28.76 | 29.36 | 28.63 | 29.00 | 7,141,766 | +0.43(+1.49%) |
Aug 27, 2009 | 28.29 | 28.76 | 27.84 | 28.58 | 4,757,126 | +0.14(+0.48%) |
Aug 26, 2009 | 28.32 | 28.76 | 27.98 | 28.44 | 5,553,555 | +0.01(+0.02%) |
Aug 25, 2009 | 27.93 | 28.67 | 27.92 | 28.44 | 10,696,345 | +0.62(+2.21%) |
Aug 24, 2009 | 28.71 | 29.17 | 27.60 | 27.82 | 11,635,222 | -1.18(-4.08%) |
Aug 21, 2009 | 28.43 | 29.10 | 28.00 | 29.00 | 7,674,610 | +0.78(+2.76%) |
Aug 20, 2009 | 27.08 | 28.31 | 27.08 | 28.23 | 6,926,505 | +1.20(+4.43%) |
Aug 19, 2009 | 26.87 | 27.14 | 26.66 | 27.03 | 6,084,810 | -0.25(-0.92%) |
Aug 18, 2009 | 27.26 | 27.66 | 27.07 | 27.28 | 5,314,238 | +0.26(+0.97%) |
Aug 17, 2009 | 27.58 | 27.67 | 26.84 | 27.02 | 6,675,861 | -1.30(-4.60%) |
Aug 14, 2009 | 28.55 | 28.75 | 27.87 | 28.32 | 5,691,251 | -0.47(-1.62%) |
Aug 13, 2009 | 28.34 | 28.89 | 27.92 | 28.79 | 8,494,137 | +0.93(+3.35%) |
Aug 12, 2009 | 27.57 | 28.31 | 27.20 | 27.85 | 10,018,167 | +0.25(+0.91%) |
Aug 11, 2009 | 28.80 | 28.82 | 27.33 | 27.60 | 8,997,346 | -1.40(-4.83%) |
Aug 10, 2009 | 29.53 | 29.87 | 28.62 | 29.00 | 6,424,015 | -0.93(-3.10%) |
Aug 07, 2009 | 28.29 | 30.29 | 28.03 | 29.93 | 14,194,105 | +2.04(+7.30%) |
Aug 06, 2009 | 28.29 | 28.54 | 27.33 | 27.89 | 11,078,895 | +0.00(+0.00%) |
Aug 05, 2009 | 26.20 | 28.31 | 25.86 | 27.89 | 16,756,497 | +1.98(+7.62%) |
Aug 04, 2009 | 25.54 | 26.26 | 25.10 | 25.92 | 9,220,279 | +0.20(+0.77%) |
Aug 03, 2009 | 25.19 | 25.85 | 25.01 | 25.72 | 9,785,758 | +0.91(+3.68%) |
Jul 31, 2009 | 23.99 | 24.81 | 23.66 | 24.81 | 8,951,645 | +0.75(+3.12%) |
Jul 30, 2009 | 24.20 | 24.70 | 23.93 | 24.06 | 8,365,469 | +0.21(+0.88%) |
Jul 29, 2009 | 24.52 | 24.53 | 23.50 | 23.85 | 9,302,784 | -0.85(-3.45%) |
Jul 28, 2009 | 23.43 | 24.80 | 23.35 | 24.70 | 12,572,860 | +1.23(+5.25%) |
Jul 27, 2009 | 22.58 | 23.68 | 22.54 | 23.47 | 13,471,759 | +0.35(+1.49%) |
Jul 24, 2009 | 23.98 | 23.98 | 22.94 | 23.12 | 13,419,164 | -1.10(-4.53%) |
Jul 23, 2009 | 24.48 | 25.21 | 23.35 | 24.22 | 26,893,766 | -1.10(-4.33%) |
Jul 22, 2009 | 25.07 | 25.38 | 24.29 | 25.32 | 18,455,316 | -0.21(-0.82%) |
Jul 21, 2009 | 25.95 | 25.95 | 24.40 | 25.53 | 9,051,664 | -0.30(-1.18%) |
Jul 20, 2009 | 25.62 | 25.97 | 25.17 | 25.83 | 6,446,359 | +0.33(+1.30%) |
Jul 17, 2009 | 26.20 | 26.73 | 25.07 | 25.50 | 10,707,561 | -0.72(-2.74%) |
Jul 16, 2009 | 26.05 | 26.60 | 25.57 | 26.22 | 7,987,835 | -0.09(-0.36%) |
Jul 15, 2009 | 25.40 | 26.86 | 25.29 | 26.31 | 11,900,403 | +1.48(+5.94%) |
Jul 14, 2009 | 25.58 | 25.73 | 24.65 | 24.84 | 9,562,736 | -0.84(-3.27%) |
Jul 13, 2009 | 24.78 | 25.70 | 24.73 | 25.68 | 9,454,678 | +1.49(+6.16%) |
Jul 10, 2009 | 24.37 | 24.69 | 23.94 | 24.19 | 5,990,996 | -0.57(-2.30%) |
Jul 09, 2009 | 24.88 | 25.11 | 24.56 | 24.75 | 6,509,285 | +0.16(+0.63%) |
Jul 08, 2009 | 25.45 | 25.57 | 23.80 | 24.60 | 10,909,001 | -0.78(-3.07%) |
Jul 07, 2009 | 25.34 | 26.24 | 25.15 | 25.38 | 7,592,343 | -0.07(-0.27%) |
Jul 06, 2009 | 24.71 | 25.79 | 24.71 | 25.45 | 8,640,411 | +0.48(+1.92%) |
Jul 02, 2009 | 25.68 | 25.84 | 24.79 | 24.96 | 8,011,151 | -0.96(-3.71%) |
Jul 01, 2009 | 26.41 | 26.71 | 25.86 | 25.93 | 6,913,198 | -0.34(-1.29%) |
Jun 30, 2009 | 26.83 | 27.13 | 26.03 | 26.26 | 7,092,886 | -0.52(-1.95%) |
Jun 29, 2009 | 26.84 | 27.18 | 26.17 | 26.79 | 7,183,997 | +0.12(+0.46%) |
Jun 26, 2009 | 27.20 | 27.51 | 26.66 | 26.66 | 9,663,070 | -0.55(-2.04%) |
Jun 25, 2009 | 26.49 | 27.27 | 26.45 | 27.22 | 7,926,372 | +0.12(+0.42%) |
Jun 24, 2009 | 26.64 | 27.33 | 26.54 | 27.10 | 7,554,745 | +0.58(+2.19%) |
Jun 23, 2009 | 26.38 | 27.00 | 25.91 | 26.52 | 7,037,887 | +0.47(+1.79%) |
Jun 22, 2009 | 26.79 | 27.35 | 26.05 | 26.05 | 10,841,452 | -1.14(-4.18%) |
Jun 19, 2009 | 27.03 | 27.66 | 26.65 | 27.19 | 19,462,836 | +0.44(+1.64%) |
Jun 18, 2009 | 25.84 | 26.83 | 25.84 | 26.75 | 7,917,886 | +1.04(+4.05%) |
Jun 17, 2009 | 26.66 | 26.71 | 25.24 | 25.71 | 12,603,677 | -0.95(-3.55%) |
Jun 16, 2009 | 27.66 | 27.92 | 26.65 | 26.66 | 11,938,167 | -0.79(-2.88%) |
Jun 15, 2009 | 27.75 | 28.39 | 27.27 | 27.45 | 9,032,603 | -0.53(-1.89%) |
Jun 12, 2009 | 28.54 | 28.88 | 27.75 | 27.98 | 9,131,200 | -0.74(-2.57%) |
Jun 11, 2009 | 28.52 | 29.31 | 28.34 | 28.71 | 9,098,777 | +0.43(+1.51%) |
Jun 10, 2009 | 30.28 | 30.28 | 27.78 | 28.29 | 11,809,292 | -1.61(-5.39%) |
Jun 09, 2009 | 29.59 | 30.03 | 29.00 | 29.90 | 8,420,946 | +0.54(+1.84%) |
Jun 08, 2009 | 29.47 | 29.78 | 28.92 | 29.36 | 10,733,433 | +0.92(+3.24%) |
Jun 05, 2009 | 29.74 | 29.74 | 28.04 | 28.44 | 10,053,434 | -1.14(-3.84%) |
Jun 04, 2009 | 27.67 | 29.65 | 27.60 | 29.57 | 11,281,970 | +2.28(+8.36%) |
Jun 03, 2009 | 28.23 | 28.65 | 27.04 | 27.29 | 11,827,346 | -1.04(-3.68%) |
Jun 02, 2009 | 29.97 | 30.36 | 27.92 | 28.33 | 15,750,369 | -1.67(-5.57%) |
Jun 01, 2009 | 31.33 | 31.40 | 29.65 | 30.01 | 12,308,584 | -0.82(-2.66%) |
May 29, 2009 | 29.67 | 30.83 | 28.94 | 30.83 | 10,577,761 | +1.28(+4.33%) |
May 28, 2009 | 28.27 | 29.55 | 27.92 | 29.55 | 10,311,064 | +1.73(+6.20%) |
May 27, 2009 | 29.83 | 30.11 | 27.72 | 27.82 | 11,942,584 | -1.45(-4.95%) |
May 26, 2009 | 27.65 | 29.44 | 27.42 | 29.27 | 10,639,957 | +1.40(+5.03%) |
May 22, 2009 | 28.20 | 28.36 | 27.39 | 27.87 | 5,819,975 | +0.00(+0.00%) |
May 21, 2009 | 28.03 | 28.29 | 27.07 | 27.87 | 11,324,040 | -0.60(-2.09%) |
May 20, 2009 | 30.18 | 30.39 | 28.19 | 28.46 | 10,318,581 | -0.81(-2.77%) |
May 19, 2009 | 30.30 | 30.78 | 29.28 | 29.28 | 9,197,188 | -0.89(-2.96%) |
May 18, 2009 | 29.03 | 30.98 | 28.82 | 30.17 | 12,180,832 | +1.89(+6.68%) |
May 15, 2009 | 29.31 | 29.87 | 28.12 | 28.28 | 11,919,561 | -0.90(-3.08%) |
May 14, 2009 | 27.67 | 30.24 | 27.31 | 29.18 | 26,754,066 | +0.62(+2.18%) |
May 13, 2009 | 29.86 | 30.50 | 28.42 | 28.56 | 13,489,763 | -1.75(-5.78%) |
May 12, 2009 | 32.07 | 32.10 | 29.19 | 30.31 | 19,264,052 | -1.28(-4.05%) |
May 11, 2009 | 34.99 | 35.18 | 31.59 | 31.59 | 20,216,098 | -4.33(-12.06%) |
May 08, 2009 | 31.26 | 36.02 | 30.66 | 35.92 | 31,997,514 | +1.36(+3.94%) |
May 07, 2009 | 32.90 | 34.82 | 29.21 | 34.56 | 27,141,202 | +2.44(+7.61%) |
May 06, 2009 | 29.44 | 32.54 | 29.11 | 32.12 | 19,794,448 | +3.42(+11.93%) |
May 05, 2009 | 28.42 | 29.11 | 28.02 | 28.69 | 9,000,057 | -0.58(-1.97%) |
May 04, 2009 | 26.02 | 29.40 | 25.72 | 29.27 | 18,109,350 | +3.67(+14.36%) |
May 01, 2009 | 26.74 | 26.95 | 25.10 | 25.59 | 13,295,122 | -1.27(-4.74%) |
Apr 30, 2009 | 27.70 | 27.89 | 26.68 | 26.87 | 13,383,866 | -0.37(-1.34%) |
Apr 29, 2009 | 27.54 | 28.17 | 26.75 | 27.23 | 14,329,864 | -0.14(-0.52%) |
Apr 28, 2009 | 27.00 | 28.03 | 26.85 | 27.37 | 10,422,164 | -0.53(-1.89%) |
Apr 27, 2009 | 28.33 | 28.97 | 27.52 | 27.90 | 11,774,284 | -1.35(-4.60%) |
Apr 24, 2009 | 27.64 | 29.95 | 26.49 | 29.25 | 30,110,778 | +1.55(+5.59%) |
Apr 23, 2009 | 27.45 | 28.08 | 25.59 | 27.70 | 30,139,816 | +1.94(+7.54%) |
Apr 22, 2009 | 26.58 | 28.90 | 25.63 | 25.76 | 22,874,412 | -1.64(-5.98%) |
Apr 21, 2009 | 23.66 | 27.39 | 23.15 | 27.39 | 24,189,786 | +2.44(+9.76%) |
Apr 20, 2009 | 26.87 | 27.20 | 24.96 | 24.96 | 18,845,030 | -3.19(-11.35%) |
Apr 17, 2009 | 26.30 | 29.09 | 25.21 | 28.15 | 22,458,418 | +1.72(+6.50%) |
Apr 16, 2009 | 27.00 | 27.00 | 25.39 | 26.43 | 17,270,464 | -0.05(-0.18%) |
Apr 15, 2009 | 24.78 | 26.66 | 24.36 | 26.48 | 15,822,084 | +1.65(+6.65%) |
Apr 14, 2009 | 26.48 | 27.46 | 24.60 | 24.83 | 17,772,230 | -2.44(-8.96%) |
Apr 13, 2009 | 25.46 | 27.68 | 25.13 | 27.27 | 16,615,355 | +1.23(+4.73%) |
Apr 09, 2009 | 23.59 | 26.35 | 23.10 | 26.04 | 24,910,130 | +4.40(+20.33%) |
Apr 08, 2009 | 21.69 | 21.81 | 20.53 | 21.64 | 10,530,874 | +0.14(+0.66%) |
Apr 07, 2009 | 22.05 | 22.30 | 21.31 | 21.50 | 13,234,890 | -1.38(-6.03%) |
Apr 06, 2009 | 23.08 | 23.18 | 22.02 | 22.88 | 14,987,450 | -1.35(-5.56%) |
Apr 03, 2009 | 21.30 | 24.23 | 21.22 | 24.23 | 17,273,950 | +2.41(+11.04%) |
Apr 02, 2009 | 21.66 | 22.33 | 20.86 | 21.82 | 18,683,346 | +1.18(+5.70%) |
Apr 01, 2009 | 19.38 | 20.70 | 18.61 | 20.64 | 13,364,245 | +0.82(+4.13%) |
Mar 31, 2009 | 18.72 | 20.10 | 18.24 | 19.82 | 17,591,174 | +1.74(+9.62%) |
Mar 30, 2009 | 19.47 | 19.76 | 17.93 | 18.08 | 16,305,334 | -3.20(-15.04%) |
Mar 26, 2009 | 22.22 | 22.44 | 20.98 | 21.28 | 16,790,334 | -0.64(-2.90%) |
Mar 25, 2009 | 22.22 | 23.07 | 20.11 | 21.92 | 18,652,970 | +0.05(+0.22%) |
Mar 24, 2009 | 21.43 | 23.48 | 21.23 | 21.87 | 24,204,932 | -0.28(-1.25%) |
Mar 23, 2009 | 20.65 | 22.22 | 20.53 | 22.15 | 22,229,064 | +3.93(+21.58%) |
Mar 20, 2009 | 19.77 | 19.77 | 17.98 | 18.22 | 17,998,602 | -1.56(-7.87%) |
Mar 19, 2009 | 21.82 | 21.82 | 19.24 | 19.77 | 18,437,788 | -1.52(-7.15%) |
Mar 18, 2009 | 18.75 | 21.32 | 18.66 | 21.30 | 24,778,756 | +2.00(+10.38%) |
Mar 17, 2009 | 18.44 | 19.29 | 17.66 | 19.29 | 21,211,554 | +0.81(+4.36%) |
Mar 16, 2009 | 19.31 | 20.13 | 18.32 | 18.49 | 19,977,968 | -0.56(-2.95%) |
Mar 13, 2009 | 19.12 | 19.26 | 17.45 | 19.05 | 0 | -0.27(-1.40%) |
Mar 12, 2009 | 16.68 | 19.48 | 16.07 | 19.32 | 24,833,042 | +2.54(+15.12%) |
Mar 11, 2009 | 17.01 | 19.19 | 16.42 | 16.78 | 38,622,868 | +0.20(+1.22%) |
Mar 10, 2009 | 14.66 | 17.04 | 14.41 | 16.58 | 30,957,120 | +3.23(+24.24%) |
Mar 09, 2009 | 12.13 | 14.04 | 11.88 | 13.35 | 27,705,970 | +0.82(+6.54%) |
Mar 06, 2009 | 13.53 | 14.25 | 10.96 | 12.53 | 0 | -1.01(-7.45%) |
Mar 05, 2009 | 15.21 | 15.56 | 13.40 | 13.53 | 25,719,076 | -2.21(-14.02%) |
Mar 04, 2009 | 17.28 | 17.48 | 14.90 | 15.74 | 25,771,360 | -1.92(-10.88%) |
Mar 02, 2009 | 18.22 | 18.81 | 17.06 | 17.66 | 17,428,046 | -0.84(-4.54%) |
Feb 27, 2009 | 19.18 | 19.96 | 18.01 | 18.50 | 0 | -1.62(-8.07%) |
Feb 26, 2009 | 20.48 | 21.80 | 19.85 | 20.13 | 18,283,084 | +0.30(+1.50%) |
Feb 25, 2009 | 18.75 | 20.82 | 17.66 | 19.83 | 22,674,796 | +0.54(+2.81%) |
Feb 24, 2009 | 16.82 | 19.31 | 15.93 | 19.29 | 27,719,254 | +2.63(+15.81%) |
Feb 23, 2009 | 16.40 | 17.57 | 16.15 | 16.65 | 19,877,590 | +0.93(+5.94%) |
Feb 20, 2009 | 15.17 | 16.24 | 14.24 | 15.72 | 0 | -0.59(-3.61%) |
Feb 19, 2009 | 17.87 | 17.98 | 16.13 | 16.31 | 18,225,746 | -1.02(-5.86%) |
Feb 18, 2009 | 18.27 | 18.27 | 16.56 | 17.32 | 16,570,698 | -0.59(-3.29%) |
Feb 17, 2009 | 17.99 | 18.24 | 17.22 | 17.91 | 19,417,334 | -1.17(-6.13%) |
Feb 13, 2009 | 20.41 | 21.10 | 19.00 | 19.08 | 17,175,454 | -1.94(-9.24%) |
Feb 12, 2009 | 21.40 | 21.62 | 19.54 | 21.03 | 15,825,910 | -1.27(-5.68%) |
Feb 11, 2009 | 20.71 | 22.40 | 20.36 | 22.29 | 12,789,483 | +2.10(+10.43%) |
Feb 10, 2009 | 22.43 | 23.01 | 20.02 | 20.19 | 19,092,204 | -2.49(-10.98%) |
Feb 09, 2009 | 22.18 | 22.68 | 21.57 | 22.68 | 12,080,333 | +0.64(+2.89%) |
Feb 06, 2009 | 20.69 | 22.46 | 20.17 | 22.04 | 15,718,317 | +1.85(+9.19%) |
Feb 05, 2009 | 18.93 | 20.88 | 17.85 | 20.19 | 19,208,576 | +0.68(+3.47%) |
Feb 04, 2009 | 20.44 | 21.24 | 19.12 | 19.51 | 20,485,822 | -0.69(-3.42%) |
Feb 03, 2009 | 22.38 | 22.60 | 17.93 | 20.20 | 40,138,592 | -1.58(-7.24%) |
Feb 02, 2009 | 21.59 | 21.91 | 20.73 | 21.78 | 12,761,615 | -0.23(-1.05%) |
Jan 30, 2009 | 23.41 | 24.38 | 21.64 | 22.01 | 0 | -1.15(-4.97%) |
Jan 29, 2009 | 24.42 | 25.04 | 23.01 | 23.16 | 13,145,844 | -2.11(-8.36%) |
Jan 28, 2009 | 24.27 | 25.42 | 23.98 | 25.27 | 20,158,364 | +3.51(+16.14%) |
Jan 27, 2009 | 21.49 | 21.86 | 20.40 | 21.76 | 11,707,984 | +1.14(+5.51%) |
Jan 26, 2009 | 21.20 | 22.40 | 20.11 | 20.62 | 13,731,971 | +0.14(+0.66%) |
Jan 23, 2009 | 19.36 | 20.63 | 18.96 | 20.48 | 12,762,184 | +0.44(+2.19%) |
Jan 22, 2009 | 19.75 | 21.74 | 18.62 | 20.04 | 22,175,538 | -0.37(-1.79%) |
Jan 21, 2009 | 16.59 | 20.55 | 16.45 | 20.41 | 52,784,324 | +5.52(+37.09%) |
Jan 20, 2009 | 23.60 | 24.61 | 14.42 | 14.89 | 51,861,024 | -10.52(-41.40%) |
Jan 16, 2009 | 29.09 | 29.18 | 24.38 | 25.40 | 19,932,328 | -2.78(-9.87%) |
Jan 15, 2009 | 29.31 | 29.68 | 27.26 | 28.19 | 12,875,599 | -1.20(-4.08%) |
Jan 14, 2009 | 30.26 | 30.52 | 29.07 | 29.38 | 8,906,359 | -1.76(-5.65%) |
Jan 13, 2009 | 30.83 | 31.23 | 30.36 | 31.14 | 8,814,952 | +0.02(+0.07%) |
Jan 12, 2009 | 32.06 | 32.98 | 30.57 | 31.12 | 15,052,975 | -0.92(-2.87%) |
Jan 09, 2009 | 33.32 | 33.43 | 31.81 | 32.04 | 9,902,773 | -1.08(-3.27%) |
Jan 08, 2009 | 32.81 | 33.35 | 32.34 | 33.13 | 9,206,710 | +0.43(+1.32%) |
Jan 07, 2009 | 32.59 | 33.69 | 32.38 | 32.69 | 9,858,787 | -0.22(-0.68%) |
Jan 06, 2009 | 32.82 | 34.12 | 31.96 | 32.92 | 9,497,047 | +0.37(+1.12%) |
Jan 05, 2009 | 32.55 | 33.31 | 31.99 | 32.55 | 7,430,306 | -0.33(-1.01%) |
Jan 02, 2009 | 32.81 | 33.30 | 31.92 | 32.88 | 0 | -0.28(-0.84%) |
Jan 01, 2009 | 31.34 | 33.44 | 31.20 | 33.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.34 | 33.44 | 31.20 | 33.16 | 12,117,258 | +1.91(+6.11%) |
Dec 30, 2008 | 29.59 | 31.45 | 29.46 | 31.25 | 4,882,842 | +1.69(+5.70%) |
Dec 29, 2008 | 29.69 | 29.74 | 28.88 | 29.57 | 3,496,591 | -0.02(-0.07%) |
Dec 26, 2008 | 29.74 | 29.86 | 29.23 | 29.59 | 1,983,295 | +0.11(+0.39%) |
Dec 24, 2008 | 29.74 | 29.74 | 28.70 | 29.47 | 1,779,434 | +0.37(+1.26%) |
Dec 23, 2008 | 29.15 | 29.48 | 28.43 | 29.11 | 5,022,483 | +0.22(+0.77%) |
Dec 22, 2008 | 30.11 | 30.54 | 28.65 | 28.88 | 5,719,766 | -1.16(-3.85%) |
Dec 19, 2008 | 30.19 | 31.21 | 29.79 | 30.04 | 8,576,869 | -0.05(-0.16%) |
Dec 18, 2008 | 31.48 | 32.06 | 29.48 | 30.09 | 7,992,880 | -1.03(-3.31%) |
Dec 17, 2008 | 32.79 | 33.44 | 30.93 | 31.12 | 10,500,614 | -2.18(-6.54%) |
Dec 16, 2008 | 31.96 | 33.36 | 31.20 | 33.30 | 13,443,736 | +2.17(+6.96%) |
Dec 15, 2008 | 33.34 | 33.78 | 30.21 | 31.13 | 9,437,570 | -2.14(-6.43%) |
Dec 12, 2008 | 31.42 | 33.59 | 30.84 | 33.27 | 7,810,866 | +1.70(+5.38%) |
Dec 11, 2008 | 35.12 | 36.20 | 31.35 | 31.57 | 10,498,075 | -4.09(-11.46%) |
Dec 10, 2008 | 35.73 | 36.54 | 34.76 | 35.66 | 7,869,390 | +0.39(+1.09%) |
Dec 09, 2008 | 37.03 | 38.91 | 34.91 | 35.27 | 14,053,730 | -2.46(-6.51%) |
Dec 08, 2008 | 36.52 | 37.78 | 35.30 | 37.73 | 8,750,836 | +2.21(+6.23%) |
Dec 05, 2008 | 31.87 | 35.67 | 31.59 | 35.52 | 10,096,027 | +3.15(+9.74%) |
Dec 04, 2008 | 31.12 | 34.55 | 30.66 | 32.36 | 10,094,579 | +0.57(+1.79%) |
Dec 03, 2008 | 29.60 | 32.12 | 28.38 | 31.79 | 12,375,770 | +2.52(+8.60%) |
Dec 02, 2008 | 30.03 | 30.67 | 28.45 | 29.28 | 12,403,102 | -0.68(-2.28%) |
Dec 01, 2008 | 34.25 | 34.72 | 29.49 | 29.96 | 8,237,320 | -5.75(-16.11%) |
Nov 28, 2008 | 35.41 | 35.71 | 34.17 | 35.71 | 3,097,505 | +0.24(+0.69%) |
Nov 26, 2008 | 34.55 | 35.71 | 32.94 | 35.47 | 7,163,045 | +0.16(+0.46%) |
Nov 25, 2008 | 34.16 | 35.52 | 33.74 | 35.31 | 9,665,550 | +2.45(+7.46%) |
Nov 24, 2008 | 30.30 | 33.51 | 29.23 | 32.86 | 11,272,148 | +3.29(+11.12%) |
Nov 21, 2008 | 30.96 | 31.81 | 26.45 | 29.57 | 17,734,150 | -0.73(-2.41%) |
Nov 20, 2008 | 33.33 | 33.90 | 29.78 | 30.30 | 17,152,626 | -3.42(-10.15%) |
Nov 19, 2008 | 37.29 | 38.22 | 33.50 | 33.72 | 16,038,402 | -3.80(-10.14%) |
Nov 18, 2008 | 39.98 | 40.52 | 36.65 | 37.52 | 16,528,396 | -2.53(-6.32%) |
Nov 17, 2008 | 41.62 | 42.83 | 39.93 | 40.06 | 8,088,530 | -2.13(-5.05%) |
Nov 14, 2008 | 43.97 | 45.61 | 42.00 | 42.19 | 0 | -2.56(-5.72%) |
Nov 13, 2008 | 42.22 | 45.61 | 40.23 | 44.75 | 10,252,669 | +3.02(+7.23%) |
Nov 12, 2008 | 43.31 | 43.39 | 41.38 | 41.73 | 7,598,517 | -1.60(-3.70%) |
Nov 11, 2008 | 44.66 | 45.51 | 42.55 | 43.33 | 7,485,081 | -1.85(-4.10%) |
Nov 10, 2008 | 45.79 | 46.66 | 44.64 | 45.19 | 5,568,596 | -0.37(-0.82%) |
Nov 07, 2008 | 46.30 | 46.30 | 44.04 | 45.56 | 7,912,235 | -0.28(-0.62%) |
Nov 06, 2008 | 46.04 | 49.39 | 45.25 | 45.84 | 16,609,361 | -0.41(-0.88%) |
Nov 05, 2008 | 48.47 | 50.54 | 46.05 | 46.25 | 10,806,399 | -2.90(-5.91%) |
Nov 04, 2008 | 46.94 | 49.50 | 46.17 | 49.15 | 10,334,091 | +2.88(+6.23%) |