Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.37 | 32.93 | 32.24 | 32.71 | 7,964,147 | -0.21(-0.65%) |
Nov 27, 2009 | 32.71 | 33.23 | 32.53 | 32.93 | 3,278,971 | -1.20(-3.52%) |
Nov 25, 2009 | 33.53 | 34.35 | 33.15 | 34.13 | 5,345,385 | +0.67(+2.00%) |
Nov 24, 2009 | 33.08 | 33.53 | 32.63 | 33.46 | 5,515,124 | +0.36(+1.08%) |
Nov 23, 2009 | 33.42 | 33.73 | 32.97 | 33.10 | 5,994,701 | +0.56(+1.73%) |
Nov 20, 2009 | 32.90 | 33.21 | 32.20 | 32.54 | 6,656,672 | -0.79(-2.37%) |
Nov 19, 2009 | 34.45 | 34.51 | 33.08 | 33.33 | 6,202,488 | -1.34(-3.86%) |
Nov 18, 2009 | 35.10 | 35.33 | 34.31 | 34.67 | 5,578,101 | -0.41(-1.17%) |
Nov 17, 2009 | 34.64 | 35.17 | 34.42 | 35.08 | 6,020,067 | +0.51(+1.47%) |
Nov 16, 2009 | 34.04 | 34.82 | 33.98 | 34.57 | 6,171,752 | +0.98(+2.92%) |
Nov 13, 2009 | 33.31 | 34.08 | 32.99 | 33.59 | 4,945,012 | +0.00(+0.00%) |
Nov 12, 2009 | 34.48 | 34.70 | 33.36 | 33.59 | 5,876,688 | -1.09(-3.14%) |
Nov 11, 2009 | 34.80 | 35.10 | 34.28 | 34.67 | 5,190,902 | +0.36(+1.04%) |
Nov 10, 2009 | 34.67 | 34.77 | 33.79 | 34.32 | 5,175,688 | -0.41(-1.18%) |
Nov 09, 2009 | 33.94 | 34.77 | 33.86 | 34.73 | 7,263,703 | +1.51(+4.56%) |
Nov 06, 2009 | 32.55 | 33.53 | 32.48 | 33.21 | 5,449,000 | +0.33(+1.01%) |
Nov 05, 2009 | 32.64 | 33.15 | 32.29 | 32.88 | 4,244,967 | +0.50(+1.54%) |
Nov 04, 2009 | 32.94 | 33.32 | 32.22 | 32.39 | 5,998,270 | -0.17(-0.51%) |
Nov 03, 2009 | 30.87 | 32.80 | 30.72 | 32.55 | 7,765,059 | +1.09(+3.46%) |
Nov 02, 2009 | 31.58 | 32.52 | 31.03 | 31.47 | 9,457,859 | +0.30(+0.95%) |
Oct 30, 2009 | 32.48 | 32.48 | 30.76 | 31.17 | 8,593,469 | -1.47(-4.50%) |
Oct 29, 2009 | 32.27 | 33.11 | 32.12 | 32.64 | 9,069,259 | +1.19(+3.77%) |
Oct 28, 2009 | 32.61 | 32.71 | 31.35 | 31.45 | 11,792,068 | -1.31(-3.99%) |
Oct 27, 2009 | 33.37 | 33.85 | 32.46 | 32.76 | 14,078,251 | -0.96(-2.84%) |
Oct 26, 2009 | 35.17 | 36.95 | 33.25 | 33.72 | 20,088,964 | -1.94(-5.44%) |
Oct 23, 2009 | 35.96 | 36.01 | 35.23 | 35.66 | 7,653,488 | -1.30(-3.52%) |
Oct 22, 2009 | 36.74 | 37.02 | 35.71 | 36.96 | 6,892,420 | +0.30(+0.81%) |
Oct 21, 2009 | 36.83 | 37.86 | 36.43 | 36.66 | 8,007,809 | -0.48(-1.29%) |
Oct 20, 2009 | 35.78 | 37.18 | 35.73 | 37.14 | 10,750,134 | -0.75(-1.97%) |
Oct 19, 2009 | 36.89 | 38.15 | 36.77 | 37.88 | 7,769,590 | +1.21(+3.30%) |
Oct 16, 2009 | 36.75 | 36.99 | 35.99 | 36.67 | 5,985,001 | +0.90(+2.51%) |
Oct 15, 2009 | 35.26 | 37.08 | 35.26 | 35.78 | 7,660,290 | +0.22(+0.62%) |
Oct 14, 2009 | 35.74 | 35.85 | 35.17 | 35.56 | 4,926,165 | +0.54(+1.54%) |
Oct 13, 2009 | 35.14 | 35.35 | 34.26 | 35.02 | 5,648,329 | -0.05(-0.13%) |
Oct 12, 2009 | 35.41 | 35.50 | 34.84 | 35.06 | 4,307,248 | +0.65(+1.90%) |
Oct 09, 2009 | 34.58 | 35.08 | 33.98 | 34.41 | 5,400,691 | -0.38(-1.09%) |
Oct 08, 2009 | 33.67 | 35.08 | 33.63 | 34.79 | 8,920,579 | +1.38(+4.12%) |
Oct 07, 2009 | 33.04 | 33.59 | 32.85 | 33.41 | 7,363,814 | +0.37(+1.13%) |
Oct 06, 2009 | 32.58 | 33.46 | 32.55 | 33.04 | 6,222,096 | +1.03(+3.21%) |
Oct 05, 2009 | 31.36 | 32.20 | 31.19 | 32.01 | 4,939,278 | +0.92(+2.96%) |
Oct 02, 2009 | 30.77 | 31.56 | 30.48 | 31.09 | 7,074,650 | -0.25(-0.80%) |
Oct 01, 2009 | 32.68 | 32.83 | 31.34 | 31.34 | 7,759,017 | -1.45(-4.43%) |
Sep 30, 2009 | 33.12 | 33.27 | 32.07 | 32.80 | 8,357,989 | +0.02(+0.05%) |
Sep 29, 2009 | 32.53 | 33.18 | 32.52 | 32.78 | 5,089,599 | +0.06(+0.19%) |
Sep 28, 2009 | 32.04 | 32.88 | 31.79 | 32.72 | 5,117,593 | +0.83(+2.60%) |
Sep 25, 2009 | 31.44 | 32.23 | 31.28 | 31.89 | 8,165,417 | +0.25(+0.79%) |
Sep 24, 2009 | 32.76 | 32.89 | 31.43 | 31.64 | 6,697,719 | -1.26(-3.84%) |
Sep 23, 2009 | 33.72 | 33.79 | 32.56 | 32.90 | 6,897,362 | -0.71(-2.13%) |
Sep 22, 2009 | 33.46 | 33.84 | 33.19 | 33.62 | 6,233,383 | +0.88(+2.69%) |
Sep 21, 2009 | 32.49 | 32.89 | 32.10 | 32.74 | 6,196,941 | -0.48(-1.44%) |
Sep 18, 2009 | 33.31 | 33.44 | 32.51 | 33.21 | 7,604,262 | +0.13(+0.39%) |
Sep 17, 2009 | 33.11 | 33.59 | 32.96 | 33.09 | 7,517,743 | -0.14(-0.41%) |
Sep 16, 2009 | 32.73 | 33.89 | 32.62 | 33.22 | 9,527,229 | +0.65(+2.01%) |
Sep 15, 2009 | 31.44 | 32.62 | 31.10 | 32.57 | 10,704,223 | +1.38(+4.44%) |
Sep 14, 2009 | 29.34 | 31.25 | 29.28 | 31.18 | 9,481,600 | +1.40(+4.70%) |
Sep 11, 2009 | 29.90 | 30.14 | 28.87 | 29.79 | 9,730,532 | +0.21(+0.69%) |
Sep 10, 2009 | 29.18 | 29.66 | 28.80 | 29.58 | 4,651,146 | +0.57(+1.97%) |
Sep 09, 2009 | 29.25 | 29.41 | 28.49 | 29.01 | 4,615,720 | +0.00(+0.00%) |
Sep 08, 2009 | 28.89 | 29.30 | 28.73 | 29.01 | 5,804,379 | +0.56(+1.98%) |
Sep 04, 2009 | 27.82 | 28.45 | 27.60 | 28.45 | 4,236,557 | +0.57(+2.05%) |
Sep 03, 2009 | 27.50 | 27.91 | 27.34 | 27.88 | 4,362,409 | +0.59(+2.17%) |
Sep 02, 2009 | 27.05 | 27.69 | 27.02 | 27.28 | 5,769,986 | +0.11(+0.42%) |
Sep 01, 2009 | 27.53 | 28.44 | 27.06 | 27.17 | 7,869,918 | -0.47(-1.71%) |
Aug 31, 2009 | 27.68 | 27.90 | 27.34 | 27.64 | 6,833,378 | -0.67(-2.36%) |
Aug 28, 2009 | 29.24 | 29.38 | 28.21 | 28.31 | 7,761,344 | -0.56(-1.92%) |
Aug 27, 2009 | 28.87 | 28.95 | 28.14 | 28.87 | 5,819,241 | -0.20(-0.68%) |
Aug 26, 2009 | 28.93 | 29.32 | 28.75 | 29.06 | 6,447,078 | -0.21(-0.73%) |
Aug 25, 2009 | 30.29 | 30.45 | 29.09 | 29.28 | 6,148,398 | -0.86(-2.85%) |
Aug 24, 2009 | 30.36 | 30.80 | 29.89 | 30.14 | 6,054,818 | +0.18(+0.61%) |
Aug 21, 2009 | 29.28 | 30.11 | 29.28 | 29.95 | 7,277,360 | +1.02(+3.52%) |
Aug 20, 2009 | 28.36 | 29.01 | 28.23 | 28.93 | 5,692,430 | +0.53(+1.87%) |
Aug 19, 2009 | 27.39 | 28.63 | 27.27 | 28.40 | 7,438,170 | +0.56(+1.99%) |
Aug 18, 2009 | 27.11 | 28.03 | 27.00 | 27.85 | 6,912,748 | +1.22(+4.56%) |
Aug 17, 2009 | 26.88 | 27.12 | 26.35 | 26.63 | 7,365,955 | -1.08(-3.89%) |
Aug 14, 2009 | 29.02 | 29.02 | 27.44 | 27.71 | 7,145,780 | -0.78(-2.72%) |
Aug 13, 2009 | 28.42 | 29.15 | 28.16 | 28.48 | 6,456,629 | +0.34(+1.22%) |
Aug 12, 2009 | 27.53 | 28.48 | 27.26 | 28.14 | 5,746,927 | +0.62(+2.24%) |
Aug 11, 2009 | 28.02 | 28.10 | 27.19 | 27.53 | 5,978,199 | -0.68(-2.43%) |
Aug 10, 2009 | 27.71 | 28.33 | 27.57 | 28.21 | 6,037,962 | +0.39(+1.39%) |
Aug 07, 2009 | 27.96 | 28.14 | 27.22 | 27.82 | 5,999,204 | +0.27(+0.99%) |
Aug 06, 2009 | 27.73 | 27.75 | 27.09 | 27.55 | 5,806,789 | -0.02(-0.08%) |
Aug 05, 2009 | 28.01 | 28.14 | 27.02 | 27.57 | 9,992,147 | -0.57(-2.03%) |
Aug 04, 2009 | 28.58 | 28.77 | 27.76 | 28.14 | 8,234,665 | -0.78(-2.68%) |
Aug 03, 2009 | 28.14 | 29.01 | 28.01 | 28.92 | 10,317,700 | +1.59(+5.82%) |
Jul 31, 2009 | 27.00 | 27.51 | 26.71 | 27.33 | 7,279,021 | +0.02(+0.06%) |
Jul 30, 2009 | 27.09 | 27.66 | 26.76 | 27.31 | 7,675,949 | +0.75(+2.80%) |
Jul 29, 2009 | 27.06 | 27.06 | 26.04 | 26.57 | 8,458,461 | -1.22(-4.40%) |
Jul 28, 2009 | 27.49 | 27.98 | 26.68 | 27.79 | 12,280,860 | -0.92(-3.20%) |
Jul 27, 2009 | 28.33 | 28.90 | 28.06 | 28.71 | 11,240,675 | +0.12(+0.43%) |
Jul 24, 2009 | 27.53 | 28.60 | 27.30 | 28.59 | 892 | +0.79(+2.84%) |
Jul 23, 2009 | 26.90 | 27.87 | 26.61 | 27.80 | 6,577,833 | +0.89(+3.31%) |
Jul 22, 2009 | 26.81 | 27.31 | 26.47 | 26.91 | 5,335,770 | -0.43(-1.58%) |
Jul 21, 2009 | 27.21 | 27.84 | 26.67 | 27.34 | 7,769,042 | +0.43(+1.61%) |
Jul 20, 2009 | 26.46 | 26.98 | 26.15 | 26.91 | 8,841,664 | +0.94(+3.60%) |
Jul 17, 2009 | 25.73 | 26.27 | 25.34 | 25.98 | 7,447,711 | +0.25(+0.98%) |
Jul 16, 2009 | 25.18 | 25.91 | 24.75 | 25.72 | 6,229,588 | +0.33(+1.29%) |
Jul 15, 2009 | 25.02 | 25.53 | 24.75 | 25.40 | 7,240,534 | +0.97(+3.95%) |
Jul 14, 2009 | 24.25 | 24.51 | 23.91 | 24.43 | 8,218,948 | +0.73(+3.08%) |
Jul 13, 2009 | 22.74 | 23.76 | 22.65 | 23.70 | 9,757,093 | +0.53(+2.30%) |
Jul 10, 2009 | 22.88 | 23.45 | 22.51 | 23.17 | 8,635,574 | -0.12(-0.52%) |
Jul 09, 2009 | 22.86 | 23.76 | 22.46 | 23.29 | 10,519,769 | +0.79(+3.51%) |
Jul 08, 2009 | 22.38 | 22.99 | 21.87 | 22.50 | 11,422,065 | +0.03(+0.14%) |
Jul 07, 2009 | 23.25 | 23.35 | 22.28 | 22.47 | 11,160,844 | -0.83(-3.56%) |
Jul 06, 2009 | 22.63 | 23.31 | 22.18 | 23.30 | 11,107,632 | -0.15(-0.65%) |
Jul 02, 2009 | 24.04 | 24.04 | 23.03 | 23.45 | 6,453,501 | -1.14(-4.64%) |
Jul 01, 2009 | 25.10 | 25.41 | 24.53 | 24.59 | 6,470,540 | -0.24(-0.98%) |
Jun 30, 2009 | 25.31 | 25.78 | 24.53 | 24.84 | 8,659,924 | -0.47(-1.86%) |
Jun 29, 2009 | 25.48 | 25.96 | 25.22 | 25.31 | 7,389,356 | +0.14(+0.54%) |
Jun 26, 2009 | 25.10 | 25.56 | 24.87 | 25.17 | 13,337,474 | -0.07(-0.27%) |
Jun 25, 2009 | 24.73 | 25.50 | 24.72 | 25.24 | 11,029,842 | +1.12(+4.63%) |
Jun 24, 2009 | 24.75 | 24.92 | 23.96 | 24.12 | 10,309,471 | -0.34(-1.40%) |
Jun 23, 2009 | 24.73 | 24.94 | 23.94 | 24.46 | 8,691,741 | +0.16(+0.66%) |
Jun 22, 2009 | 25.33 | 25.33 | 24.23 | 24.30 | 9,007,703 | -1.80(-6.90%) |
Jun 19, 2009 | 27.25 | 27.26 | 25.93 | 26.10 | 11,384,338 | -0.58(-2.17%) |
Jun 18, 2009 | 26.38 | 27.43 | 26.17 | 26.68 | 8,418,793 | +0.17(+0.63%) |
Jun 17, 2009 | 27.37 | 27.45 | 26.33 | 26.52 | 9,913,169 | -1.06(-3.83%) |
Jun 16, 2009 | 28.97 | 29.28 | 27.49 | 27.57 | 7,815,051 | -0.97(-3.38%) |
Jun 15, 2009 | 28.81 | 28.81 | 28.08 | 28.54 | 6,513,537 | -0.88(-3.00%) |
Jun 12, 2009 | 29.06 | 29.53 | 28.81 | 29.42 | 6,293,779 | -0.40(-1.33%) |
Jun 11, 2009 | 28.88 | 30.20 | 28.52 | 29.82 | 10,583,449 | +1.12(+3.90%) |
Jun 10, 2009 | 29.74 | 29.74 | 28.26 | 28.70 | 11,134,092 | -0.37(-1.28%) |
Jun 09, 2009 | 29.49 | 29.79 | 28.84 | 29.07 | 7,842,425 | +0.27(+0.92%) |
Jun 08, 2009 | 28.68 | 29.11 | 27.95 | 28.80 | 7,467,775 | -0.06(-0.21%) |
Jun 05, 2009 | 30.46 | 30.50 | 28.64 | 28.87 | 10,313,983 | -0.93(-3.11%) |
Jun 04, 2009 | 29.01 | 30.29 | 28.62 | 29.79 | 10,816,301 | +1.49(+5.27%) |
Jun 03, 2009 | 30.04 | 30.04 | 27.49 | 28.30 | 12,708,216 | -2.17(-7.14%) |
Jun 02, 2009 | 30.23 | 30.94 | 29.87 | 30.48 | 10,547,700 | +0.04(+0.12%) |
Jun 01, 2009 | 30.20 | 30.94 | 29.91 | 30.44 | 9,091,443 | +1.07(+3.65%) |
May 29, 2009 | 29.79 | 30.04 | 28.96 | 29.37 | 8,421,396 | +0.17(+0.60%) |
May 28, 2009 | 28.21 | 29.48 | 27.76 | 29.19 | 7,957,339 | +1.31(+4.69%) |
May 27, 2009 | 28.03 | 28.87 | 27.82 | 27.88 | 7,258,945 | +0.02(+0.05%) |
May 26, 2009 | 26.60 | 28.02 | 26.32 | 27.87 | 6,994,212 | +0.99(+3.68%) |
May 22, 2009 | 27.10 | 27.56 | 26.73 | 26.88 | 5,401,368 | +0.15(+0.57%) |
May 21, 2009 | 27.12 | 27.12 | 26.23 | 26.73 | 8,245,826 | -1.05(-3.78%) |
May 20, 2009 | 27.25 | 28.64 | 27.22 | 27.78 | 13,810,393 | +1.11(+4.16%) |
May 19, 2009 | 26.50 | 27.06 | 25.80 | 26.67 | 7,975,613 | +0.32(+1.21%) |
May 18, 2009 | 25.48 | 26.42 | 25.37 | 26.35 | 10,287,649 | +1.51(+6.06%) |
May 15, 2009 | 25.71 | 26.34 | 24.52 | 24.84 | 14,631,429 | -1.12(-4.31%) |
May 14, 2009 | 25.10 | 26.36 | 24.86 | 25.96 | 10,773,321 | +0.43(+1.70%) |
May 13, 2009 | 26.32 | 26.77 | 25.25 | 25.53 | 13,894,350 | -1.29(-4.82%) |
May 12, 2009 | 26.88 | 27.14 | 26.01 | 26.82 | 10,765,931 | +0.32(+1.21%) |
May 11, 2009 | 26.62 | 27.11 | 26.12 | 26.50 | 9,911,086 | -0.90(-3.30%) |
May 08, 2009 | 26.35 | 27.75 | 26.32 | 27.41 | 10,138,286 | +1.58(+6.12%) |
May 07, 2009 | 27.21 | 27.27 | 25.41 | 25.82 | 13,665,148 | -0.21(-0.79%) |
May 06, 2009 | 25.44 | 26.67 | 25.17 | 26.03 | 13,196,384 | +1.28(+5.16%) |
May 05, 2009 | 24.57 | 24.94 | 24.07 | 24.75 | 8,068,834 | -0.15(-0.61%) |
May 04, 2009 | 24.87 | 24.94 | 24.64 | 24.90 | 9,924,116 | +1.16(+4.90%) |
May 01, 2009 | 23.06 | 24.10 | 22.80 | 23.74 | 10,107,322 | +0.71(+3.10%) |
Apr 30, 2009 | 23.66 | 23.80 | 22.33 | 23.03 | 9,496,124 | -0.36(-1.56%) |
Apr 29, 2009 | 22.96 | 23.81 | 22.47 | 23.39 | 10,117,965 | +0.90(+3.99%) |
Apr 28, 2009 | 22.19 | 22.75 | 21.90 | 22.49 | 10,142,988 | -0.44(-1.92%) |
Apr 27, 2009 | 23.26 | 23.26 | 22.41 | 22.93 | 11,587,154 | -1.02(-4.25%) |
Apr 24, 2009 | 23.34 | 24.23 | 22.82 | 23.95 | 21,359,692 | +1.70(+7.62%) |
Apr 23, 2009 | 24.28 | 24.49 | 21.29 | 22.26 | 29,214,404 | -2.80(-11.17%) |
Apr 22, 2009 | 24.30 | 25.85 | 24.04 | 25.06 | 11,976,506 | +0.33(+1.32%) |
Apr 21, 2009 | 24.07 | 25.09 | 23.57 | 24.73 | 11,681,268 | +0.46(+1.88%) |
Apr 20, 2009 | 26.04 | 26.04 | 24.11 | 24.27 | 10,707,890 | -2.33(-8.75%) |
Apr 17, 2009 | 26.54 | 27.15 | 26.42 | 26.60 | 10,119,135 | +0.19(+0.72%) |
Apr 16, 2009 | 26.26 | 26.61 | 25.36 | 26.41 | 7,870,575 | +0.50(+1.94%) |
Apr 15, 2009 | 26.17 | 26.55 | 25.34 | 25.91 | 9,388,191 | -0.45(-1.70%) |
Apr 14, 2009 | 25.47 | 27.03 | 25.21 | 26.36 | 11,510,188 | +0.48(+1.85%) |
Apr 13, 2009 | 24.84 | 26.30 | 24.37 | 25.88 | 9,749,337 | +0.44(+1.73%) |
Apr 09, 2009 | 24.65 | 25.66 | 24.45 | 25.44 | 10,911,080 | +1.76(+7.45%) |
Apr 08, 2009 | 23.11 | 24.03 | 22.57 | 23.67 | 7,873,483 | +0.65(+2.84%) |
Apr 07, 2009 | 23.47 | 23.47 | 22.82 | 23.02 | 7,378,913 | -0.94(-3.90%) |
Apr 06, 2009 | 24.23 | 24.23 | 23.18 | 23.95 | 9,194,988 | -0.70(-2.84%) |
Apr 03, 2009 | 23.63 | 24.93 | 23.39 | 24.65 | 9,707,925 | +0.97(+4.08%) |
Apr 02, 2009 | 23.28 | 24.40 | 23.28 | 23.69 | 11,454,220 | +1.35(+6.06%) |
Apr 01, 2009 | 21.34 | 22.68 | 20.93 | 22.33 | 9,553,506 | +0.50(+2.30%) |
Mar 31, 2009 | 23.12 | 23.12 | 21.74 | 21.83 | 12,385,574 | -0.65(-2.91%) |
Mar 30, 2009 | 22.91 | 23.18 | 21.99 | 22.49 | 11,693,711 | -2.84(-11.20%) |
Mar 26, 2009 | 25.52 | 26.22 | 25.09 | 25.32 | 14,485,372 | +0.27(+1.09%) |
Mar 25, 2009 | 24.91 | 25.62 | 24.05 | 25.05 | 12,652,234 | -0.05(-0.21%) |
Mar 24, 2009 | 24.86 | 25.69 | 24.58 | 25.10 | 10,170,683 | -0.48(-1.87%) |
Mar 23, 2009 | 24.75 | 25.64 | 24.62 | 25.58 | 15,347,710 | +2.58(+11.21%) |
Mar 20, 2009 | 23.95 | 24.02 | 22.91 | 23.00 | 14,729,637 | -1.92(-7.72%) |
Mar 19, 2009 | 23.57 | 24.93 | 23.57 | 24.93 | 18,172,534 | +2.21(+9.71%) |
Mar 18, 2009 | 22.71 | 23.44 | 21.88 | 22.72 | 16,157,756 | -0.21(-0.93%) |
Mar 17, 2009 | 22.39 | 22.93 | 22.14 | 22.93 | 11,808,103 | +0.52(+2.34%) |
Mar 16, 2009 | 21.98 | 22.77 | 21.73 | 22.41 | 14,018,275 | +0.43(+1.97%) |
Mar 13, 2009 | 22.44 | 22.64 | 21.34 | 21.98 | 0 | -0.51(-2.27%) |
Mar 12, 2009 | 21.57 | 22.58 | 21.17 | 22.49 | 11,476,815 | +1.07(+5.01%) |
Mar 11, 2009 | 21.84 | 22.20 | 21.01 | 21.41 | 10,914,654 | -0.11(-0.49%) |
Mar 10, 2009 | 20.28 | 22.20 | 20.27 | 21.52 | 17,116,128 | +1.78(+9.01%) |
Mar 09, 2009 | 18.82 | 20.36 | 18.63 | 19.74 | 12,058,037 | +0.76(+4.01%) |
Mar 06, 2009 | 19.12 | 19.58 | 18.25 | 18.98 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.30 | 20.04 | 18.34 | 18.73 | 12,195,790 | -1.31(-6.53%) |
Mar 04, 2009 | 19.63 | 20.64 | 19.40 | 20.04 | 11,943,773 | +1.86(+10.25%) |
Mar 02, 2009 | 19.68 | 19.73 | 18.11 | 18.17 | 15,677,066 | -2.15(-10.59%) |
Feb 27, 2009 | 19.59 | 21.25 | 19.39 | 20.33 | 0 | -0.06(-0.30%) |
Feb 26, 2009 | 20.67 | 21.59 | 20.33 | 20.39 | 12,461,549 | +0.10(+0.49%) |
Feb 25, 2009 | 20.10 | 21.08 | 19.41 | 20.29 | 13,287,831 | +0.24(+1.18%) |
Feb 24, 2009 | 18.60 | 20.17 | 18.55 | 20.05 | 13,831,284 | +1.55(+8.39%) |
Feb 23, 2009 | 20.45 | 20.45 | 18.47 | 18.50 | 10,585,467 | -1.24(-6.28%) |
Feb 20, 2009 | 19.49 | 20.17 | 19.01 | 19.74 | 0 | -0.66(-3.24%) |
Feb 19, 2009 | 20.01 | 21.09 | 19.54 | 20.40 | 13,707,258 | +0.81(+4.11%) |
Feb 18, 2009 | 19.57 | 19.76 | 19.15 | 19.60 | 12,729,131 | +0.34(+1.78%) |
Feb 17, 2009 | 20.40 | 21.12 | 19.16 | 19.25 | 12,308,784 | -2.36(-10.94%) |
Feb 13, 2009 | 21.25 | 22.11 | 20.14 | 21.62 | 8,930,671 | +0.27(+1.25%) |
Feb 12, 2009 | 20.85 | 21.44 | 20.39 | 21.35 | 10,656,212 | -0.14(-0.67%) |
Feb 11, 2009 | 21.88 | 22.37 | 20.79 | 21.50 | 10,599,610 | -0.09(-0.42%) |
Feb 10, 2009 | 23.16 | 23.77 | 21.06 | 21.59 | 15,313,400 | -1.29(-5.65%) |
Feb 09, 2009 | 22.37 | 24.16 | 22.36 | 22.88 | 15,327,181 | +0.68(+3.08%) |
Feb 06, 2009 | 21.02 | 22.62 | 20.84 | 22.20 | 11,711,049 | +0.89(+4.18%) |
Feb 05, 2009 | 20.56 | 21.63 | 19.82 | 21.31 | 12,318,658 | +0.52(+2.49%) |
Feb 04, 2009 | 20.22 | 21.39 | 19.88 | 20.79 | 13,767,903 | +1.31(+6.71%) |
Feb 03, 2009 | 19.98 | 20.01 | 18.79 | 19.48 | 13,448,805 | -0.26(-1.31%) |
Feb 02, 2009 | 19.55 | 20.26 | 19.34 | 19.74 | 10,308,432 | -0.36(-1.82%) |
Jan 30, 2009 | 21.28 | 21.42 | 19.95 | 20.11 | 0 | -0.67(-3.22%) |
Jan 29, 2009 | 21.20 | 21.67 | 20.55 | 20.77 | 11,744,607 | -1.24(-5.63%) |
Jan 28, 2009 | 20.96 | 22.13 | 20.59 | 22.01 | 14,289,786 | +1.63(+8.02%) |
Jan 27, 2009 | 20.14 | 20.79 | 19.30 | 20.38 | 11,391,523 | +0.34(+1.71%) |
Jan 26, 2009 | 20.05 | 21.03 | 19.46 | 20.04 | 11,335,085 | +0.55(+2.81%) |
Jan 23, 2009 | 17.78 | 20.15 | 17.57 | 19.49 | 9,869,406 | +1.11(+6.04%) |
Jan 22, 2009 | 18.63 | 18.98 | 17.73 | 18.38 | 10,000,259 | -0.46(-2.42%) |
Jan 21, 2009 | 17.60 | 18.90 | 17.27 | 18.84 | 10,603,661 | +1.84(+10.83%) |
Jan 20, 2009 | 18.17 | 18.90 | 16.87 | 17.00 | 9,977,735 | -1.44(-7.84%) |
Jan 16, 2009 | 18.63 | 18.80 | 17.81 | 18.44 | 0 | +0.21(+1.17%) |
Jan 15, 2009 | 18.11 | 18.62 | 17.32 | 18.23 | 12,084,460 | -0.05(-0.25%) |
Jan 14, 2009 | 19.38 | 19.58 | 17.95 | 18.27 | 10,243,209 | -1.85(-9.18%) |
Jan 13, 2009 | 19.54 | 20.49 | 19.09 | 20.12 | 8,830,724 | +0.57(+2.92%) |
Jan 12, 2009 | 19.88 | 20.45 | 19.23 | 19.55 | 9,138,362 | -1.03(-4.99%) |
Jan 09, 2009 | 22.07 | 22.23 | 20.46 | 20.58 | 8,483,578 | -1.67(-7.49%) |
Jan 08, 2009 | 21.60 | 22.37 | 21.41 | 22.24 | 10,991,287 | +0.13(+0.58%) |
Jan 07, 2009 | 22.60 | 22.76 | 21.57 | 22.11 | 11,725,929 | -1.00(-4.34%) |
Jan 06, 2009 | 22.26 | 23.91 | 22.20 | 23.12 | 17,212,876 | +1.52(+7.04%) |
Jan 05, 2009 | 20.39 | 22.02 | 19.96 | 21.60 | 14,711,364 | +1.19(+5.85%) |
Jan 02, 2009 | 18.66 | 20.65 | 18.63 | 20.40 | 0 | +1.82(+9.78%) |
Jan 01, 2009 | 18.28 | 19.10 | 18.20 | 18.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.28 | 19.10 | 18.20 | 18.58 | 7,868,825 | +0.04(+0.21%) |
Dec 30, 2008 | 18.24 | 18.62 | 17.68 | 18.55 | 7,394,066 | +0.39(+2.14%) |
Dec 29, 2008 | 18.12 | 18.31 | 17.22 | 18.16 | 6,954,507 | +0.54(+3.06%) |
Dec 26, 2008 | 17.43 | 17.72 | 17.04 | 17.62 | 0 | +0.35(+2.03%) |
Dec 24, 2008 | 16.63 | 17.44 | 16.36 | 17.27 | 2,699,945 | +0.48(+2.85%) |
Dec 23, 2008 | 17.38 | 17.92 | 16.59 | 16.79 | 8,009,391 | -0.50(-2.90%) |
Dec 22, 2008 | 18.20 | 18.22 | 16.92 | 17.29 | 8,991,890 | -0.56(-3.11%) |
Dec 19, 2008 | 17.32 | 18.33 | 17.26 | 17.85 | 9,278,513 | +0.46(+2.67%) |
Dec 18, 2008 | 19.77 | 19.92 | 17.34 | 17.38 | 10,448,120 | -2.46(-12.38%) |
Dec 17, 2008 | 18.69 | 20.42 | 18.63 | 19.84 | 8,792,442 | +0.59(+3.08%) |
Dec 16, 2008 | 19.06 | 19.59 | 18.13 | 19.25 | 9,804,583 | +0.54(+2.89%) |
Dec 15, 2008 | 19.93 | 20.13 | 18.30 | 18.71 | 8,685,765 | -0.46(-2.38%) |
Dec 12, 2008 | 17.95 | 19.58 | 17.70 | 19.16 | 0 | -0.03(-0.16%) |
Dec 11, 2008 | 19.46 | 21.09 | 18.89 | 19.19 | 11,758,983 | -0.01(-0.04%) |
Dec 10, 2008 | 18.83 | 19.60 | 18.30 | 19.20 | 8,572,203 | +1.13(+6.27%) |
Dec 09, 2008 | 16.63 | 18.81 | 16.36 | 18.07 | 12,353,567 | +1.06(+6.21%) |
Dec 08, 2008 | 17.11 | 17.85 | 15.86 | 17.01 | 13,316,687 | +1.15(+7.24%) |
Dec 05, 2008 | 14.77 | 15.88 | 14.30 | 15.86 | 0 | +0.84(+5.57%) |
Dec 04, 2008 | 16.73 | 17.22 | 14.71 | 15.03 | 19,523,880 | -2.11(-12.30%) |
Dec 03, 2008 | 16.74 | 18.42 | 16.42 | 17.13 | 15,238,414 | -0.56(-3.14%) |
Dec 02, 2008 | 18.23 | 19.00 | 16.81 | 17.69 | 15,461,087 | +0.08(+0.48%) |