Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.06 | 32.33 | 31.35 | 31.71 | 3,517,559 | -0.31(-0.97%) |
Nov 27, 2009 | 31.68 | 32.53 | 31.18 | 32.02 | 1,070,203 | -0.71(-2.16%) |
Nov 25, 2009 | 32.61 | 32.96 | 32.24 | 32.72 | 2,317,690 | +0.18(+0.56%) |
Nov 24, 2009 | 32.96 | 33.16 | 32.30 | 32.54 | 2,811,850 | -0.50(-1.52%) |
Nov 23, 2009 | 33.49 | 33.85 | 32.93 | 33.04 | 2,106,876 | +0.20(+0.62%) |
Nov 20, 2009 | 33.02 | 33.14 | 32.38 | 32.84 | 2,328,445 | -0.48(-1.44%) |
Nov 19, 2009 | 33.67 | 33.75 | 32.95 | 33.32 | 1,965,271 | -0.68(-1.99%) |
Nov 18, 2009 | 34.38 | 34.38 | 33.66 | 33.99 | 1,889,740 | -0.26(-0.76%) |
Nov 17, 2009 | 34.45 | 34.45 | 33.72 | 34.25 | 2,079,907 | -0.23(-0.68%) |
Nov 16, 2009 | 33.36 | 34.88 | 33.36 | 34.49 | 3,339,883 | +1.32(+3.98%) |
Nov 13, 2009 | 33.00 | 33.26 | 32.62 | 33.17 | 2,949,399 | +0.25(+0.77%) |
Nov 12, 2009 | 33.08 | 33.46 | 32.76 | 32.91 | 3,035,768 | -0.55(-1.65%) |
Nov 11, 2009 | 33.23 | 33.70 | 32.99 | 33.46 | 2,405,187 | +0.32(+0.96%) |
Nov 10, 2009 | 33.06 | 33.53 | 32.83 | 33.15 | 1,909,566 | -0.05(-0.15%) |
Nov 09, 2009 | 33.03 | 33.32 | 32.40 | 33.20 | 2,538,141 | +0.59(+1.80%) |
Nov 06, 2009 | 32.72 | 33.24 | 32.16 | 32.61 | 2,628,586 | +0.33(+1.03%) |
Nov 05, 2009 | 32.48 | 33.25 | 32.16 | 32.28 | 3,558,948 | +0.29(+0.91%) |
Nov 04, 2009 | 32.30 | 33.12 | 31.86 | 31.99 | 4,782,161 | +0.37(+1.18%) |
Nov 03, 2009 | 30.37 | 31.89 | 30.37 | 31.61 | 4,595,127 | +0.47(+1.52%) |
Nov 02, 2009 | 30.58 | 31.54 | 30.10 | 31.14 | 5,675,631 | +0.73(+2.42%) |
Oct 30, 2009 | 33.72 | 34.53 | 29.73 | 30.41 | 15,352,361 | -2.02(-6.23%) |
Oct 29, 2009 | 31.83 | 32.57 | 31.71 | 32.43 | 4,097,602 | +0.86(+2.73%) |
Oct 28, 2009 | 32.81 | 32.91 | 31.49 | 31.56 | 3,865,708 | -1.29(-3.91%) |
Oct 27, 2009 | 34.37 | 34.46 | 32.72 | 32.85 | 4,121,977 | -1.33(-3.90%) |
Oct 26, 2009 | 34.31 | 35.55 | 33.85 | 34.18 | 3,543,494 | -0.13(-0.37%) |
Oct 23, 2009 | 34.45 | 34.61 | 34.09 | 34.31 | 4,213,260 | -1.00(-2.84%) |
Oct 22, 2009 | 35.36 | 35.49 | 34.42 | 35.31 | 4,604,053 | -0.04(-0.12%) |
Oct 21, 2009 | 35.36 | 36.39 | 35.02 | 35.36 | 3,260,313 | -0.30(-0.85%) |
Oct 20, 2009 | 35.41 | 35.79 | 35.37 | 35.66 | 3,050,572 | -0.04(-0.10%) |
Oct 19, 2009 | 34.61 | 35.85 | 34.52 | 35.70 | 3,547,121 | +1.29(+3.76%) |
Oct 16, 2009 | 34.42 | 34.66 | 33.94 | 34.40 | 2,592,778 | -0.38(-1.10%) |
Oct 15, 2009 | 34.45 | 34.87 | 34.08 | 34.78 | 2,790,488 | +0.19(+0.55%) |
Oct 14, 2009 | 33.77 | 34.66 | 33.68 | 34.59 | 3,504,321 | +1.24(+3.73%) |
Oct 13, 2009 | 33.53 | 33.60 | 33.05 | 33.35 | 3,167,945 | -0.35(-1.03%) |
Oct 12, 2009 | 33.76 | 34.00 | 33.39 | 33.70 | 3,228,537 | +0.28(+0.85%) |
Oct 09, 2009 | 33.39 | 33.58 | 32.93 | 33.41 | 3,291,099 | +0.13(+0.38%) |
Oct 08, 2009 | 32.39 | 33.61 | 32.29 | 33.29 | 4,843,811 | +1.26(+3.92%) |
Oct 07, 2009 | 31.54 | 32.09 | 31.34 | 32.03 | 3,371,976 | +0.35(+1.09%) |
Oct 06, 2009 | 31.56 | 32.04 | 31.32 | 31.68 | 3,985,538 | +0.56(+1.79%) |
Oct 05, 2009 | 30.32 | 31.16 | 30.06 | 31.13 | 3,202,948 | +1.09(+3.62%) |
Oct 02, 2009 | 29.90 | 30.54 | 29.31 | 30.04 | 4,118,941 | -0.37(-1.23%) |
Oct 01, 2009 | 31.39 | 31.44 | 30.41 | 30.41 | 4,570,552 | -1.23(-3.88%) |
Sep 30, 2009 | 31.63 | 31.93 | 30.80 | 31.64 | 5,263,107 | +0.23(+0.74%) |
Sep 29, 2009 | 31.50 | 32.08 | 31.15 | 31.41 | 2,398,295 | -0.25(-0.80%) |
Sep 28, 2009 | 31.41 | 31.86 | 30.89 | 31.66 | 3,519,924 | +0.52(+1.65%) |
Sep 25, 2009 | 30.79 | 31.37 | 30.50 | 31.15 | 4,344,800 | +0.12(+0.39%) |
Sep 24, 2009 | 31.81 | 32.12 | 30.43 | 31.03 | 4,332,723 | -0.75(-2.36%) |
Sep 23, 2009 | 32.35 | 32.60 | 31.61 | 31.78 | 4,516,456 | -0.46(-1.42%) |
Sep 22, 2009 | 31.95 | 32.56 | 31.95 | 32.23 | 3,953,847 | +0.60(+1.90%) |
Sep 21, 2009 | 32.17 | 32.17 | 30.90 | 31.63 | 5,129,683 | -0.89(-2.74%) |
Sep 18, 2009 | 33.29 | 33.45 | 32.43 | 32.52 | 2,790,814 | -0.56(-1.69%) |
Sep 17, 2009 | 33.48 | 34.33 | 32.74 | 33.08 | 4,739,660 | -0.48(-1.43%) |
Sep 16, 2009 | 33.77 | 34.10 | 33.24 | 33.56 | 3,289,955 | -0.08(-0.23%) |
Sep 15, 2009 | 33.68 | 33.93 | 33.10 | 33.64 | 3,949,562 | +0.13(+0.38%) |
Sep 14, 2009 | 33.19 | 33.68 | 32.64 | 33.51 | 2,622,564 | -0.01(-0.04%) |
Sep 11, 2009 | 33.34 | 34.03 | 33.27 | 33.53 | 3,590,658 | +0.40(+1.22%) |
Sep 10, 2009 | 32.80 | 33.19 | 32.60 | 33.12 | 3,942,854 | -0.20(-0.61%) |
Sep 09, 2009 | 32.75 | 33.44 | 32.48 | 33.33 | 3,753,683 | +0.46(+1.40%) |
Sep 08, 2009 | 33.68 | 34.07 | 32.76 | 32.87 | 4,352,705 | -0.23(-0.68%) |
Sep 04, 2009 | 32.35 | 33.27 | 32.12 | 33.10 | 3,600,573 | +0.61(+1.89%) |
Sep 03, 2009 | 31.70 | 32.53 | 31.54 | 32.48 | 3,068,642 | +1.07(+3.39%) |
Sep 02, 2009 | 31.27 | 32.07 | 31.06 | 31.42 | 6,180,243 | +0.32(+1.04%) |
Sep 01, 2009 | 31.81 | 33.02 | 31.02 | 31.09 | 4,546,626 | -0.91(-2.85%) |
Aug 31, 2009 | 31.60 | 32.12 | 31.32 | 32.00 | 3,639,152 | -0.18(-0.57%) |
Aug 28, 2009 | 32.74 | 33.19 | 31.97 | 32.19 | 2,140,376 | -0.16(-0.48%) |
Aug 27, 2009 | 32.22 | 32.80 | 31.46 | 32.34 | 3,607,911 | -0.23(-0.69%) |
Aug 26, 2009 | 33.54 | 33.72 | 32.40 | 32.57 | 3,606,024 | -1.33(-3.92%) |
Aug 25, 2009 | 33.32 | 34.11 | 33.09 | 33.89 | 2,941,226 | +0.89(+2.70%) |
Aug 24, 2009 | 33.54 | 33.87 | 32.93 | 33.00 | 2,046,568 | -0.20(-0.62%) |
Aug 21, 2009 | 32.62 | 33.36 | 31.91 | 33.21 | 3,417,554 | +1.14(+3.54%) |
Aug 20, 2009 | 31.67 | 32.23 | 31.29 | 32.07 | 3,273,496 | +0.66(+2.11%) |
Aug 19, 2009 | 31.06 | 32.01 | 30.54 | 31.41 | 3,667,443 | -0.31(-0.98%) |
Aug 18, 2009 | 31.34 | 32.09 | 31.31 | 31.72 | 4,375,719 | +0.14(+0.45%) |
Aug 17, 2009 | 32.03 | 32.07 | 30.93 | 31.58 | 4,910,678 | -1.49(-4.50%) |
Aug 14, 2009 | 34.39 | 34.39 | 32.64 | 33.07 | 3,596,738 | -1.17(-3.42%) |
Aug 13, 2009 | 33.10 | 34.39 | 32.61 | 34.24 | 4,566,764 | +1.46(+4.46%) |
Aug 12, 2009 | 32.09 | 33.02 | 31.65 | 32.78 | 4,044,211 | +0.99(+3.11%) |
Aug 11, 2009 | 32.89 | 33.02 | 31.55 | 31.79 | 4,923,763 | -1.62(-4.86%) |
Aug 10, 2009 | 32.98 | 33.67 | 32.74 | 33.41 | 3,609,128 | +0.13(+0.38%) |
Aug 07, 2009 | 32.50 | 33.89 | 31.95 | 33.29 | 4,731,008 | +1.48(+4.64%) |
Aug 06, 2009 | 31.64 | 32.61 | 31.58 | 31.81 | 5,291,328 | +0.09(+0.29%) |
Aug 05, 2009 | 31.77 | 32.06 | 31.18 | 31.72 | 4,819,955 | +0.06(+0.18%) |
Aug 04, 2009 | 31.18 | 32.05 | 30.70 | 31.66 | 4,166,119 | +0.18(+0.56%) |
Aug 03, 2009 | 31.15 | 31.62 | 30.62 | 31.49 | 3,834,723 | +1.12(+3.67%) |
Jul 31, 2009 | 28.75 | 30.77 | 28.75 | 30.37 | 4,593,758 | +1.20(+4.12%) |
Jul 30, 2009 | 28.63 | 29.95 | 28.63 | 29.17 | 5,455,203 | +1.12(+3.98%) |
Jul 29, 2009 | 28.08 | 28.31 | 27.34 | 28.05 | 4,153,480 | -0.40(-1.39%) |
Jul 28, 2009 | 28.58 | 29.27 | 27.81 | 28.45 | 5,010,159 | -0.47(-1.61%) |
Jul 27, 2009 | 29.69 | 29.89 | 28.65 | 28.92 | 3,529,956 | -0.48(-1.63%) |
Jul 24, 2009 | 29.04 | 29.42 | 28.52 | 29.40 | 2,702,005 | +0.28(+0.95%) |
Jul 23, 2009 | 28.01 | 29.18 | 27.70 | 29.12 | 3,214,422 | +1.21(+4.33%) |
Jul 22, 2009 | 27.69 | 28.46 | 27.67 | 27.91 | 3,886,272 | -0.17(-0.60%) |
Jul 21, 2009 | 28.80 | 29.74 | 27.66 | 28.08 | 7,862,970 | +0.90(+3.33%) |
Jul 20, 2009 | 26.06 | 27.27 | 26.06 | 27.18 | 3,702,081 | +1.46(+5.68%) |
Jul 17, 2009 | 25.29 | 25.96 | 25.24 | 25.72 | 3,141,208 | +0.18(+0.69%) |
Jul 16, 2009 | 24.69 | 25.65 | 24.69 | 25.54 | 2,162,121 | +0.67(+2.70%) |
Jul 15, 2009 | 23.55 | 24.98 | 23.44 | 24.87 | 4,598,534 | +1.79(+7.77%) |
Jul 14, 2009 | 23.54 | 23.54 | 22.85 | 23.08 | 3,968,005 | -0.35(-1.51%) |
Jul 13, 2009 | 22.91 | 23.45 | 22.86 | 23.43 | 2,899,243 | +0.73(+3.24%) |
Jul 10, 2009 | 22.70 | 23.06 | 22.32 | 22.70 | 2,854,565 | -0.29(-1.26%) |
Jul 09, 2009 | 22.79 | 23.35 | 22.79 | 22.98 | 2,778,046 | +0.33(+1.46%) |
Jul 08, 2009 | 22.88 | 22.94 | 22.12 | 22.65 | 3,660,205 | -0.12(-0.53%) |
Jul 07, 2009 | 24.11 | 24.15 | 22.76 | 22.77 | 2,821,920 | -1.38(-5.73%) |
Jul 06, 2009 | 23.97 | 24.43 | 23.63 | 24.16 | 2,203,808 | -0.03(-0.12%) |
Jul 02, 2009 | 24.55 | 24.72 | 24.19 | 24.19 | 2,813,325 | -1.20(-4.73%) |
Jul 01, 2009 | 25.04 | 25.94 | 25.04 | 25.39 | 3,143,542 | +0.52(+2.10%) |
Jun 30, 2009 | 25.34 | 25.65 | 24.35 | 24.86 | 4,189,609 | -0.62(-2.44%) |
Jun 29, 2009 | 24.76 | 25.96 | 24.61 | 25.48 | 4,267,662 | +0.84(+3.41%) |
Jun 26, 2009 | 24.07 | 24.69 | 24.06 | 24.64 | 6,083,266 | +0.45(+1.87%) |
Jun 25, 2009 | 23.45 | 24.27 | 23.37 | 24.19 | 3,978,649 | +1.25(+5.45%) |
Jun 24, 2009 | 22.53 | 23.55 | 22.52 | 22.94 | 3,693,278 | +0.73(+3.27%) |
Jun 23, 2009 | 21.85 | 22.31 | 21.71 | 22.21 | 3,660,465 | +0.61(+2.84%) |
Jun 22, 2009 | 22.43 | 22.47 | 21.57 | 21.60 | 2,817,870 | -1.17(-5.12%) |
Jun 19, 2009 | 22.86 | 23.22 | 22.58 | 22.77 | 2,846,267 | +0.17(+0.75%) |
Jun 18, 2009 | 22.93 | 23.08 | 22.32 | 22.60 | 3,611,487 | -0.44(-1.90%) |
Jun 17, 2009 | 22.95 | 23.41 | 22.55 | 23.03 | 4,865,522 | -0.66(-2.80%) |
Jun 16, 2009 | 24.67 | 24.67 | 23.67 | 23.70 | 4,094,748 | -0.32(-1.35%) |
Jun 15, 2009 | 24.43 | 24.47 | 23.43 | 24.02 | 3,208,722 | -1.04(-4.14%) |
Jun 12, 2009 | 25.19 | 25.27 | 24.49 | 25.06 | 2,129,340 | -0.54(-2.12%) |
Jun 11, 2009 | 25.39 | 25.84 | 25.27 | 25.60 | 2,377,397 | +0.32(+1.26%) |
Jun 10, 2009 | 25.92 | 26.13 | 24.76 | 25.29 | 2,265,464 | -0.13(-0.50%) |
Jun 09, 2009 | 25.13 | 25.63 | 24.98 | 25.41 | 2,596,916 | +0.04(+0.14%) |
Jun 08, 2009 | 25.00 | 25.61 | 24.74 | 25.38 | 2,092,983 | -0.21(-0.83%) |
Jun 05, 2009 | 26.40 | 26.41 | 25.36 | 25.59 | 3,809,666 | +0.01(+0.03%) |
Jun 04, 2009 | 24.99 | 25.67 | 24.88 | 25.58 | 2,365,090 | +0.78(+3.16%) |
Jun 03, 2009 | 25.43 | 25.68 | 24.43 | 24.80 | 3,981,192 | -0.94(-3.65%) |
Jun 02, 2009 | 25.22 | 26.16 | 24.71 | 25.74 | 4,832,633 | +0.50(+1.99%) |
Jun 01, 2009 | 23.54 | 25.41 | 23.33 | 25.24 | 6,634,629 | +2.34(+10.21%) |
May 29, 2009 | 23.30 | 23.56 | 22.86 | 22.90 | 7,513,614 | +0.00(+0.00%) |
May 28, 2009 | 23.18 | 23.36 | 22.24 | 22.90 | 3,642,651 | -0.21(-0.92%) |
May 27, 2009 | 23.68 | 23.96 | 22.82 | 23.11 | 3,956,307 | -0.52(-2.21%) |
May 26, 2009 | 22.33 | 23.69 | 21.97 | 23.63 | 4,090,745 | +1.00(+4.40%) |
May 22, 2009 | 22.87 | 22.95 | 22.33 | 22.64 | 4,639,511 | -0.11(-0.47%) |
May 21, 2009 | 22.67 | 23.00 | 22.26 | 22.74 | 6,317,900 | -0.45(-1.95%) |
May 20, 2009 | 23.40 | 24.13 | 22.97 | 23.20 | 7,455,485 | +0.09(+0.40%) |
May 19, 2009 | 22.31 | 23.20 | 21.99 | 23.10 | 4,596,798 | +0.85(+3.84%) |
May 18, 2009 | 21.24 | 22.29 | 21.18 | 22.25 | 3,068,465 | +1.38(+6.63%) |
May 15, 2009 | 21.13 | 21.74 | 20.57 | 20.87 | 3,778,565 | -0.32(-1.50%) |
May 14, 2009 | 20.90 | 21.66 | 20.83 | 21.18 | 3,453,748 | +0.42(+2.01%) |
May 13, 2009 | 21.64 | 21.83 | 20.75 | 20.77 | 5,345,251 | -1.52(-6.81%) |
May 12, 2009 | 23.20 | 23.26 | 21.78 | 22.29 | 4,815,510 | -0.68(-2.95%) |
May 11, 2009 | 23.39 | 23.70 | 22.81 | 22.96 | 3,714,529 | -1.06(-4.41%) |
May 08, 2009 | 22.76 | 24.15 | 22.31 | 24.02 | 8,187,219 | +2.53(+11.76%) |
May 07, 2009 | 24.22 | 24.24 | 21.43 | 21.49 | 8,556,913 | -2.44(-10.18%) |
May 06, 2009 | 24.29 | 24.29 | 23.16 | 23.93 | 4,950,938 | -0.08(-0.32%) |
May 05, 2009 | 23.94 | 24.37 | 23.47 | 24.01 | 4,778,007 | -0.10(-0.41%) |
May 04, 2009 | 24.41 | 24.48 | 23.89 | 24.11 | 6,052,869 | +0.10(+0.41%) |
May 01, 2009 | 23.94 | 24.43 | 23.46 | 24.01 | 8,036,655 | +0.00(+0.00%) |
Apr 30, 2009 | 24.38 | 25.55 | 23.75 | 24.01 | 9,181,603 | +0.36(+1.52%) |
Apr 29, 2009 | 22.33 | 24.05 | 22.33 | 23.65 | 4,440,489 | +1.58(+7.17%) |
Apr 28, 2009 | 21.90 | 22.46 | 21.74 | 22.07 | 2,618,211 | -0.44(-1.95%) |
Apr 27, 2009 | 22.90 | 23.63 | 22.32 | 22.50 | 5,753,056 | -1.07(-4.52%) |
Apr 24, 2009 | 22.34 | 23.98 | 22.06 | 23.57 | 5,114,774 | +1.33(+5.97%) |
Apr 23, 2009 | 21.19 | 22.35 | 20.70 | 22.24 | 6,285,092 | +1.19(+5.67%) |
Apr 22, 2009 | 19.55 | 21.45 | 19.33 | 21.05 | 5,101,239 | +1.24(+6.27%) |
Apr 21, 2009 | 19.04 | 19.88 | 18.61 | 19.81 | 5,010,725 | +0.57(+2.97%) |
Apr 20, 2009 | 20.75 | 20.75 | 19.07 | 19.24 | 4,184,312 | -1.80(-8.56%) |
Apr 17, 2009 | 21.28 | 21.52 | 20.61 | 21.04 | 2,937,891 | -0.18(-0.83%) |
Apr 16, 2009 | 20.61 | 21.44 | 20.10 | 21.21 | 3,532,822 | +0.98(+4.85%) |
Apr 15, 2009 | 20.28 | 20.54 | 19.80 | 20.23 | 2,951,394 | -0.11(-0.56%) |
Apr 14, 2009 | 21.16 | 21.16 | 19.96 | 20.34 | 3,542,495 | -0.95(-4.48%) |
Apr 13, 2009 | 20.94 | 21.42 | 20.08 | 21.30 | 3,259,119 | +0.10(+0.47%) |
Apr 09, 2009 | 19.52 | 21.23 | 19.52 | 21.20 | 5,092,128 | +2.35(+12.48%) |
Apr 08, 2009 | 19.31 | 19.55 | 18.39 | 18.85 | 4,192,830 | -0.30(-1.55%) |
Apr 07, 2009 | 20.47 | 20.47 | 19.08 | 19.14 | 4,611,461 | -1.61(-7.76%) |
Apr 06, 2009 | 20.73 | 20.82 | 20.18 | 20.75 | 5,142,523 | -0.22(-1.04%) |
Apr 03, 2009 | 20.48 | 21.37 | 20.44 | 20.97 | 6,041,012 | +0.55(+2.70%) |
Apr 02, 2009 | 19.16 | 21.03 | 19.08 | 20.42 | 7,074,819 | +1.81(+9.75%) |
Apr 01, 2009 | 17.65 | 18.71 | 17.40 | 18.61 | 3,900,064 | +0.64(+3.54%) |
Mar 31, 2009 | 17.61 | 18.32 | 17.32 | 17.97 | 4,317,529 | +0.65(+3.75%) |
Mar 30, 2009 | 17.84 | 17.97 | 16.94 | 17.32 | 3,324,893 | -1.69(-8.91%) |
Mar 26, 2009 | 18.63 | 19.07 | 18.35 | 19.02 | 5,129,560 | +0.76(+4.18%) |
Mar 25, 2009 | 18.61 | 19.42 | 17.46 | 18.25 | 4,726,639 | -0.35(-1.90%) |
Mar 24, 2009 | 18.85 | 19.04 | 18.15 | 18.61 | 5,061,400 | -0.66(-3.41%) |
Mar 23, 2009 | 18.16 | 19.28 | 18.15 | 19.26 | 6,328,031 | +2.68(+16.18%) |
Mar 20, 2009 | 17.17 | 17.41 | 16.27 | 16.58 | 4,601,219 | -0.54(-3.18%) |
Mar 19, 2009 | 17.47 | 17.88 | 17.09 | 17.12 | 4,298,999 | -0.16(-0.93%) |
Mar 18, 2009 | 15.95 | 17.65 | 15.82 | 17.28 | 5,566,757 | +0.84(+5.14%) |
Mar 17, 2009 | 15.89 | 16.44 | 15.10 | 16.44 | 4,412,847 | +0.54(+3.42%) |
Mar 16, 2009 | 16.09 | 16.38 | 15.58 | 15.90 | 5,692,095 | -0.01(-0.04%) |
Mar 13, 2009 | 16.27 | 16.57 | 15.37 | 15.90 | 0 | -0.27(-1.66%) |
Mar 12, 2009 | 15.64 | 16.27 | 14.98 | 16.17 | 4,223,622 | +0.45(+2.88%) |
Mar 11, 2009 | 15.23 | 16.03 | 15.05 | 15.72 | 4,720,467 | +0.63(+4.16%) |
Mar 10, 2009 | 14.24 | 15.24 | 14.09 | 15.09 | 4,577,089 | +1.24(+8.98%) |
Mar 09, 2009 | 13.40 | 14.23 | 13.29 | 13.85 | 4,808,948 | +0.19(+1.40%) |
Mar 06, 2009 | 13.95 | 14.31 | 13.18 | 13.66 | 0 | -0.10(-0.72%) |
Mar 05, 2009 | 14.92 | 14.92 | 13.47 | 13.76 | 6,924,850 | -1.74(-11.21%) |
Mar 04, 2009 | 14.62 | 15.80 | 14.48 | 15.49 | 9,268,509 | +2.50(+19.24%) |
Mar 02, 2009 | 14.24 | 14.48 | 12.95 | 12.99 | 6,714,294 | -1.69(-11.54%) |
Feb 27, 2009 | 14.21 | 15.08 | 14.02 | 14.69 | 0 | +0.12(+0.82%) |
Feb 26, 2009 | 14.85 | 14.92 | 14.43 | 14.57 | 7,265,995 | +0.08(+0.58%) |
Feb 25, 2009 | 14.70 | 15.41 | 14.36 | 14.48 | 7,603,485 | -1.02(-6.56%) |
Feb 24, 2009 | 14.46 | 15.68 | 14.36 | 15.50 | 5,059,651 | +1.09(+7.60%) |
Feb 23, 2009 | 15.38 | 15.50 | 14.34 | 14.41 | 6,643,541 | -0.66(-4.41%) |
Feb 20, 2009 | 14.71 | 15.33 | 14.44 | 15.07 | 5,933,890 | +0.00(+0.00%) |
Feb 19, 2009 | 15.97 | 16.28 | 14.98 | 15.07 | 4,855,221 | -0.63(-4.00%) |
Feb 18, 2009 | 15.82 | 16.18 | 15.17 | 15.70 | 6,961,335 | +0.04(+0.27%) |
Feb 17, 2009 | 16.28 | 16.59 | 15.33 | 15.65 | 6,686,860 | -1.73(-9.95%) |
Feb 13, 2009 | 17.57 | 17.96 | 17.34 | 17.39 | 4,478,537 | -0.21(-1.20%) |
Feb 12, 2009 | 17.84 | 18.16 | 16.73 | 17.60 | 6,879,864 | -0.68(-3.75%) |
Feb 11, 2009 | 18.24 | 18.70 | 17.86 | 18.28 | 3,544,872 | +0.24(+1.33%) |
Feb 10, 2009 | 19.15 | 19.76 | 17.85 | 18.04 | 5,939,749 | -1.34(-6.92%) |
Feb 09, 2009 | 19.96 | 20.19 | 19.13 | 19.38 | 5,305,406 | -0.56(-2.83%) |
Feb 06, 2009 | 19.14 | 20.41 | 18.79 | 19.95 | 5,060,651 | +1.25(+6.68%) |
Feb 05, 2009 | 17.77 | 19.16 | 17.60 | 18.70 | 5,370,402 | +0.68(+3.76%) |
Feb 04, 2009 | 17.99 | 18.43 | 17.07 | 18.02 | 4,942,670 | +0.73(+4.21%) |
Feb 03, 2009 | 17.16 | 18.15 | 17.03 | 17.29 | 8,661,894 | +0.13(+0.78%) |
Feb 02, 2009 | 16.62 | 17.36 | 16.10 | 17.16 | 8,399,680 | +0.23(+1.33%) |
Jan 30, 2009 | 18.08 | 18.17 | 16.74 | 16.93 | 0 | -0.83(-4.69%) |
Jan 29, 2009 | 18.41 | 18.54 | 17.64 | 17.77 | 4,259,195 | -0.97(-5.16%) |
Jan 28, 2009 | 18.56 | 18.97 | 17.67 | 18.73 | 5,867,293 | +1.30(+7.45%) |
Jan 27, 2009 | 17.65 | 18.27 | 17.23 | 17.43 | 4,919,462 | +0.01(+0.08%) |
Jan 26, 2009 | 17.35 | 18.67 | 17.10 | 17.42 | 4,478,601 | -0.63(-3.48%) |
Jan 23, 2009 | 17.21 | 18.73 | 16.95 | 18.05 | 3,239,607 | +0.15(+0.83%) |
Jan 22, 2009 | 18.01 | 18.32 | 17.52 | 17.90 | 4,955,213 | -0.56(-3.02%) |
Jan 21, 2009 | 17.30 | 18.54 | 16.98 | 18.46 | 4,867,156 | +1.48(+8.69%) |
Jan 20, 2009 | 18.49 | 18.49 | 16.82 | 16.98 | 4,327,079 | -1.60(-8.62%) |
Jan 16, 2009 | 18.69 | 18.93 | 17.64 | 18.59 | 4,884,068 | +0.16(+0.84%) |
Jan 15, 2009 | 17.18 | 18.49 | 16.70 | 18.43 | 5,307,108 | +1.12(+6.44%) |
Jan 14, 2009 | 18.08 | 18.23 | 16.95 | 17.31 | 5,807,751 | -1.34(-7.19%) |
Jan 13, 2009 | 18.42 | 19.02 | 17.89 | 18.66 | 4,860,653 | +0.17(+0.92%) |
Jan 12, 2009 | 19.97 | 20.11 | 18.21 | 18.49 | 5,048,993 | -1.52(-7.59%) |
Jan 09, 2009 | 20.89 | 21.04 | 19.43 | 20.00 | 5,590,213 | -0.88(-4.23%) |
Jan 08, 2009 | 19.55 | 21.06 | 19.16 | 20.89 | 7,238,210 | +1.16(+5.87%) |
Jan 07, 2009 | 21.56 | 21.60 | 19.58 | 19.73 | 7,151,319 | -2.59(-11.61%) |
Jan 06, 2009 | 21.07 | 22.43 | 20.70 | 22.32 | 7,675,440 | +1.12(+5.30%) |
Jan 05, 2009 | 20.41 | 21.31 | 20.27 | 21.20 | 6,281,289 | +0.55(+2.67%) |
Jan 02, 2009 | 18.94 | 20.74 | 18.63 | 20.65 | 0 | +1.77(+9.39%) |
Jan 01, 2009 | 18.06 | 19.12 | 18.06 | 18.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.06 | 19.12 | 18.06 | 18.88 | 3,141,565 | +0.85(+4.70%) |
Dec 30, 2008 | 17.29 | 18.04 | 17.27 | 18.03 | 2,878,779 | +0.89(+5.19%) |
Dec 29, 2008 | 17.65 | 17.65 | 16.60 | 17.14 | 2,397,966 | -0.60(-3.38%) |
Dec 26, 2008 | 17.70 | 17.91 | 17.33 | 17.74 | 1,309,444 | +0.09(+0.52%) |
Dec 24, 2008 | 17.61 | 17.71 | 17.15 | 17.65 | 888,736 | +0.11(+0.60%) |
Dec 23, 2008 | 17.61 | 18.14 | 17.29 | 17.54 | 3,277,919 | -0.01(-0.04%) |
Dec 22, 2008 | 18.68 | 18.79 | 17.15 | 17.55 | 3,886,706 | -1.17(-6.26%) |
Dec 19, 2008 | 18.17 | 19.02 | 17.79 | 18.72 | 6,260,315 | +0.81(+4.53%) |
Dec 18, 2008 | 18.97 | 18.97 | 17.68 | 17.91 | 5,878,047 | -0.49(-2.65%) |
Dec 17, 2008 | 17.56 | 18.61 | 17.43 | 18.39 | 4,362,593 | +0.47(+2.60%) |
Dec 16, 2008 | 17.04 | 18.06 | 16.59 | 17.93 | 6,978,620 | +0.96(+5.66%) |
Dec 15, 2008 | 17.81 | 18.14 | 16.59 | 16.97 | 4,142,217 | -0.59(-3.38%) |
Dec 12, 2008 | 16.62 | 17.83 | 16.24 | 17.56 | 0 | -0.04(-0.20%) |
Dec 11, 2008 | 17.91 | 18.88 | 17.39 | 17.60 | 8,349,681 | -1.35(-7.12%) |
Dec 10, 2008 | 19.22 | 19.41 | 18.43 | 18.95 | 5,145,622 | -0.03(-0.15%) |
Dec 09, 2008 | 17.32 | 19.72 | 17.31 | 18.97 | 7,498,655 | +1.19(+6.67%) |
Dec 08, 2008 | 16.98 | 18.27 | 16.90 | 17.79 | 5,904,801 | +1.41(+8.62%) |
Dec 05, 2008 | 15.56 | 16.45 | 14.83 | 16.38 | 4,614,448 | +0.48(+3.02%) |
Dec 04, 2008 | 16.98 | 17.20 | 15.49 | 15.90 | 5,588,869 | -1.45(-8.38%) |
Dec 03, 2008 | 16.64 | 17.53 | 15.78 | 17.35 | 6,753,104 | +0.80(+4.82%) |
Dec 02, 2008 | 16.47 | 16.70 | 15.82 | 16.55 | 5,076,897 | +0.66(+4.13%) |