Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.51 | 43.77 | 42.86 | 43.37 | 18,884,430 | -0.60(-1.36%) |
Nov 27, 2009 | 42.65 | 44.15 | 42.55 | 43.97 | 13,379,180 | -0.25(-0.56%) |
Nov 25, 2009 | 43.83 | 44.33 | 43.71 | 44.22 | 12,251,120 | +0.66(+1.52%) |
Nov 24, 2009 | 43.55 | 43.73 | 42.90 | 43.55 | 12,134,230 | -0.35(-0.79%) |
Nov 23, 2009 | 43.39 | 43.99 | 43.32 | 43.90 | 14,280,440 | +1.14(+2.67%) |
Nov 20, 2009 | 42.42 | 42.78 | 42.18 | 42.76 | 11,138,750 | -0.04(-0.10%) |
Nov 19, 2009 | 43.12 | 43.19 | 42.32 | 42.80 | 14,169,080 | -0.71(-1.63%) |
Nov 18, 2009 | 44.05 | 44.10 | 43.12 | 43.51 | 17,061,350 | -0.64(-1.45%) |
Nov 17, 2009 | 43.60 | 44.29 | 43.56 | 44.15 | 13,003,500 | +0.32(+0.73%) |
Nov 16, 2009 | 43.73 | 44.26 | 43.41 | 43.83 | 16,695,540 | +0.58(+1.35%) |
Nov 13, 2009 | 42.67 | 43.25 | 42.43 | 43.25 | 12,253,550 | +0.53(+1.25%) |
Nov 12, 2009 | 42.80 | 43.39 | 42.43 | 42.72 | 16,085,330 | -0.34(-0.78%) |
Nov 11, 2009 | 43.19 | 43.84 | 42.31 | 43.05 | 21,532,920 | +0.24(+0.56%) |
Nov 10, 2009 | 42.55 | 42.89 | 42.17 | 42.81 | 14,839,770 | +0.22(+0.53%) |
Nov 09, 2009 | 41.60 | 42.59 | 41.44 | 42.59 | 26,091,350 | +1.61(+3.94%) |
Nov 06, 2009 | 39.06 | 41.05 | 39.00 | 40.97 | 26,381,640 | +1.35(+3.41%) |
Nov 05, 2009 | 38.95 | 39.74 | 38.87 | 39.62 | 18,674,690 | +0.99(+2.55%) |
Nov 04, 2009 | 38.60 | 39.20 | 38.50 | 38.64 | 15,831,500 | +0.33(+0.87%) |
Nov 03, 2009 | 37.04 | 38.45 | 36.91 | 38.30 | 14,405,160 | +0.76(+2.02%) |
Nov 02, 2009 | 37.95 | 38.05 | 37.00 | 37.55 | 21,915,620 | -0.25(-0.65%) |
Oct 30, 2009 | 39.18 | 39.89 | 37.68 | 37.79 | 26,639,030 | -1.55(-3.93%) |
Oct 29, 2009 | 39.57 | 40.09 | 38.91 | 39.34 | 25,069,720 | -0.34(-0.86%) |
Oct 28, 2009 | 38.37 | 39.94 | 38.34 | 39.68 | 47,793,780 | +1.32(+3.43%) |
Oct 27, 2009 | 35.57 | 38.82 | 35.30 | 38.37 | 107,478,032 | -4.93(-11.39%) |
Oct 26, 2009 | 43.89 | 43.99 | 42.45 | 43.30 | 35,072,968 | -0.23(-0.54%) |
Oct 23, 2009 | 43.25 | 43.75 | 41.85 | 43.53 | 32,623,830 | +1.97(+4.74%) |
Oct 22, 2009 | 40.40 | 41.62 | 40.34 | 41.56 | 12,688,910 | +0.97(+2.38%) |
Oct 21, 2009 | 40.46 | 41.65 | 40.46 | 40.59 | 13,732,820 | -0.28(-0.69%) |
Oct 20, 2009 | 40.57 | 41.89 | 40.42 | 40.87 | 19,052,110 | -0.23(-0.56%) |
Oct 19, 2009 | 39.67 | 41.30 | 39.23 | 41.10 | 20,993,480 | +1.52(+3.85%) |
Oct 16, 2009 | 40.18 | 40.38 | 39.55 | 39.58 | 16,337,290 | -0.41(-1.03%) |
Oct 15, 2009 | 40.90 | 41.22 | 39.89 | 39.99 | 22,712,810 | -1.03(-2.51%) |
Oct 14, 2009 | 41.37 | 41.70 | 40.59 | 41.02 | 18,230,790 | +0.27(+0.66%) |
Oct 13, 2009 | 41.30 | 41.47 | 40.44 | 40.75 | 27,336,490 | -0.60(-1.45%) |
Oct 12, 2009 | 41.99 | 42.63 | 41.07 | 41.35 | 27,697,610 | -1.36(-3.18%) |
Oct 09, 2009 | 41.89 | 42.87 | 41.55 | 42.71 | 27,000,380 | +1.44(+3.49%) |
Oct 08, 2009 | 41.73 | 41.99 | 41.03 | 41.27 | 22,866,300 | -0.11(-0.27%) |
Oct 07, 2009 | 39.90 | 41.46 | 39.90 | 41.38 | 27,640,960 | +1.28(+3.19%) |
Oct 06, 2009 | 38.62 | 40.12 | 38.62 | 40.10 | 32,222,480 | +1.91(+5.00%) |
Oct 05, 2009 | 37.90 | 38.30 | 37.70 | 38.19 | 10,796,840 | +0.67(+1.78%) |
Oct 02, 2009 | 36.95 | 38.30 | 36.60 | 37.52 | 14,287,810 | +0.32(+0.86%) |
Oct 01, 2009 | 39.07 | 39.29 | 37.15 | 37.20 | 26,247,160 | -1.90(-4.87%) |
Sep 30, 2009 | 39.50 | 39.67 | 38.38 | 39.10 | 18,102,730 | -0.34(-0.85%) |
Sep 29, 2009 | 39.45 | 39.74 | 39.01 | 39.44 | 11,498,770 | -0.16(-0.41%) |
Sep 28, 2009 | 39.03 | 39.80 | 38.80 | 39.60 | 11,318,530 | +0.85(+2.19%) |
Sep 25, 2009 | 38.63 | 39.21 | 38.22 | 38.76 | 15,609,220 | -0.27(-0.68%) |
Sep 24, 2009 | 39.68 | 39.80 | 37.63 | 39.02 | 28,716,680 | -0.47(-1.20%) |
Sep 23, 2009 | 39.91 | 40.36 | 39.40 | 39.49 | 14,183,220 | -0.13(-0.34%) |
Sep 22, 2009 | 40.57 | 40.69 | 39.50 | 39.63 | 16,106,850 | -0.40(-0.99%) |
Sep 21, 2009 | 39.60 | 40.10 | 38.99 | 40.02 | 13,973,810 | +0.03(+0.07%) |
Sep 18, 2009 | 40.06 | 40.16 | 39.62 | 40.00 | 13,855,640 | +0.08(+0.20%) |
Sep 17, 2009 | 40.23 | 40.80 | 39.62 | 39.92 | 22,193,060 | -0.37(-0.92%) |
Sep 16, 2009 | 40.14 | 40.43 | 39.81 | 40.29 | 26,754,200 | +0.54(+1.35%) |
Sep 15, 2009 | 38.35 | 39.80 | 38.15 | 39.75 | 36,436,908 | +1.80(+4.75%) |
Sep 14, 2009 | 37.40 | 37.97 | 37.08 | 37.95 | 17,681,570 | +0.96(+2.58%) |
Sep 11, 2009 | 37.80 | 37.87 | 36.70 | 36.99 | 16,806,150 | -0.25(-0.67%) |
Sep 10, 2009 | 36.51 | 37.25 | 36.33 | 37.24 | 20,721,500 | +0.88(+2.43%) |
Sep 09, 2009 | 35.78 | 36.44 | 35.60 | 36.36 | 20,126,160 | +0.65(+1.81%) |
Sep 08, 2009 | 35.05 | 35.92 | 35.00 | 35.72 | 24,443,040 | +1.39(+4.04%) |
Sep 04, 2009 | 32.95 | 34.49 | 32.66 | 34.33 | 20,806,920 | +1.38(+4.19%) |
Sep 03, 2009 | 33.12 | 33.12 | 32.50 | 32.95 | 9,558,870 | +0.46(+1.42%) |
Sep 02, 2009 | 31.70 | 32.78 | 31.65 | 32.49 | 18,904,520 | +0.61(+1.91%) |
Sep 01, 2009 | 32.79 | 33.87 | 31.65 | 31.88 | 24,308,750 | -1.13(-3.42%) |
Aug 31, 2009 | 33.17 | 33.27 | 32.63 | 33.01 | 13,299,010 | -0.95(-2.79%) |
Aug 28, 2009 | 34.48 | 34.66 | 33.67 | 33.95 | 10,959,460 | -0.06(-0.17%) |
Aug 27, 2009 | 34.42 | 34.49 | 33.53 | 34.01 | 9,872,850 | -0.36(-1.05%) |
Aug 26, 2009 | 34.66 | 34.81 | 34.00 | 34.37 | 10,537,160 | -0.41(-1.18%) |
Aug 25, 2009 | 34.85 | 35.00 | 34.52 | 34.78 | 11,128,200 | +0.28(+0.82%) |
Aug 24, 2009 | 34.80 | 35.30 | 34.40 | 34.50 | 13,328,290 | +0.00(+0.00%) |
Aug 21, 2009 | 34.31 | 34.77 | 33.95 | 34.50 | 15,774,890 | +0.58(+1.69%) |
Aug 20, 2009 | 33.54 | 33.97 | 33.45 | 33.92 | 13,843,850 | +0.85(+2.56%) |
Aug 19, 2009 | 32.01 | 33.20 | 31.85 | 33.08 | 19,467,690 | +0.34(+1.03%) |
Aug 18, 2009 | 32.40 | 32.96 | 32.12 | 32.74 | 15,575,650 | +0.58(+1.82%) |
Aug 17, 2009 | 32.51 | 32.75 | 31.97 | 32.16 | 21,477,190 | -1.80(-5.31%) |
Aug 14, 2009 | 34.53 | 34.61 | 33.71 | 33.96 | 14,319,910 | -0.76(-2.20%) |
Aug 13, 2009 | 35.28 | 35.42 | 34.41 | 34.72 | 11,473,360 | -0.14(-0.40%) |
Aug 12, 2009 | 34.59 | 35.07 | 34.50 | 34.86 | 10,809,070 | +0.28(+0.81%) |
Aug 11, 2009 | 34.96 | 35.19 | 34.32 | 34.58 | 10,618,950 | -0.61(-1.72%) |
Aug 10, 2009 | 34.89 | 35.45 | 34.65 | 35.19 | 12,676,350 | +0.48(+1.39%) |
Aug 07, 2009 | 34.70 | 35.00 | 34.30 | 34.70 | 14,179,920 | +0.58(+1.69%) |
Aug 06, 2009 | 35.00 | 35.06 | 34.11 | 34.13 | 13,371,390 | -0.57(-1.65%) |
Aug 05, 2009 | 35.40 | 35.40 | 34.24 | 34.70 | 11,656,240 | -0.44(-1.26%) |
Aug 04, 2009 | 35.30 | 35.78 | 34.81 | 35.14 | 12,441,230 | -0.30(-0.85%) |
Aug 03, 2009 | 35.46 | 36.00 | 35.27 | 35.45 | 13,810,780 | +0.63(+1.81%) |
Jul 31, 2009 | 35.18 | 35.54 | 34.63 | 34.81 | 11,582,640 | -0.37(-1.04%) |
Jul 30, 2009 | 35.23 | 35.75 | 35.00 | 35.18 | 17,664,490 | +0.73(+2.12%) |
Jul 29, 2009 | 34.60 | 34.95 | 34.16 | 34.45 | 12,148,040 | -0.66(-1.88%) |
Jul 28, 2009 | 35.43 | 35.79 | 34.90 | 35.11 | 18,131,250 | -0.57(-1.60%) |
Jul 27, 2009 | 36.65 | 36.85 | 35.28 | 35.68 | 28,556,570 | -0.13(-0.36%) |
Jul 24, 2009 | 33.99 | 36.33 | 33.81 | 35.81 | 48,859,240 | +2.55(+7.65%) |
Jul 23, 2009 | 32.60 | 33.56 | 32.57 | 33.26 | 21,931,140 | +0.81(+2.49%) |
Jul 22, 2009 | 33.00 | 33.08 | 32.18 | 32.46 | 21,019,270 | -0.75(-2.26%) |
Jul 21, 2009 | 33.79 | 33.87 | 32.64 | 33.21 | 24,316,500 | -0.42(-1.24%) |
Jul 20, 2009 | 31.85 | 33.82 | 31.70 | 33.62 | 30,883,710 | +1.46(+4.55%) |
Jul 17, 2009 | 32.09 | 32.37 | 31.62 | 32.16 | 17,089,800 | -0.09(-0.28%) |
Jul 16, 2009 | 31.68 | 32.56 | 31.60 | 32.25 | 31,329,030 | +0.67(+2.12%) |
Jul 15, 2009 | 30.30 | 31.88 | 30.25 | 31.58 | 31,519,780 | +1.68(+5.60%) |
Jul 14, 2009 | 29.27 | 29.98 | 29.11 | 29.91 | 18,161,590 | +0.84(+2.90%) |
Jul 13, 2009 | 28.50 | 29.09 | 28.00 | 29.06 | 16,306,450 | +0.64(+2.25%) |
Jul 10, 2009 | 28.02 | 28.66 | 28.00 | 28.42 | 15,674,980 | +0.25(+0.88%) |
Jul 09, 2009 | 27.93 | 28.60 | 27.06 | 28.18 | 21,941,870 | +0.69(+2.50%) |
Jul 08, 2009 | 27.81 | 28.10 | 26.80 | 27.49 | 23,644,390 | -0.13(-0.46%) |
Jul 07, 2009 | 28.49 | 28.70 | 27.57 | 27.61 | 13,446,730 | -0.97(-3.38%) |
Jul 06, 2009 | 28.80 | 28.90 | 27.83 | 28.58 | 17,879,600 | -0.37(-1.27%) |
Jul 02, 2009 | 29.15 | 29.33 | 28.78 | 28.95 | 14,576,150 | -0.56(-1.89%) |
Jul 01, 2009 | 30.28 | 30.30 | 29.41 | 29.51 | 13,951,880 | -0.60(-2.00%) |
Jun 30, 2009 | 29.86 | 30.26 | 29.43 | 30.11 | 14,257,850 | +0.29(+0.98%) |
Jun 29, 2009 | 30.44 | 30.58 | 29.56 | 29.82 | 18,309,630 | -0.30(-1.00%) |
Jun 26, 2009 | 29.35 | 30.18 | 29.15 | 30.12 | 16,440,820 | +0.80(+2.74%) |
Jun 25, 2009 | 28.95 | 29.32 | 27.82 | 29.32 | 18,872,330 | +0.98(+3.46%) |
Jun 24, 2009 | 27.76 | 28.59 | 27.71 | 28.34 | 18,302,290 | +1.05(+3.85%) |
Jun 23, 2009 | 27.75 | 27.97 | 26.55 | 27.28 | 24,946,940 | -0.52(-1.86%) |
Jun 22, 2009 | 29.40 | 29.50 | 27.40 | 27.80 | 24,236,190 | -1.96(-6.58%) |
Jun 19, 2009 | 29.33 | 29.98 | 29.22 | 29.76 | 16,931,870 | +0.36(+1.21%) |
Jun 18, 2009 | 29.75 | 29.75 | 29.13 | 29.40 | 14,791,880 | -0.19(-0.64%) |
Jun 17, 2009 | 29.20 | 29.91 | 28.84 | 29.59 | 20,789,750 | +0.69(+2.39%) |
Jun 16, 2009 | 29.44 | 29.68 | 28.74 | 28.90 | 15,339,760 | -0.33(-1.13%) |
Jun 15, 2009 | 28.35 | 29.38 | 28.18 | 29.23 | 23,893,920 | +0.33(+1.15%) |
Jun 12, 2009 | 29.71 | 29.75 | 28.59 | 28.90 | 22,434,000 | -1.17(-3.89%) |
Jun 11, 2009 | 29.81 | 30.20 | 29.27 | 30.07 | 19,721,930 | +0.24(+0.80%) |
Jun 10, 2009 | 30.89 | 30.97 | 29.52 | 29.83 | 29,479,090 | -1.09(-3.51%) |
Jun 09, 2009 | 30.53 | 31.02 | 30.20 | 30.92 | 21,780,670 | +0.53(+1.73%) |
Jun 08, 2009 | 29.65 | 30.45 | 29.25 | 30.39 | 22,501,830 | -0.02(-0.06%) |
Jun 05, 2009 | 29.77 | 30.77 | 29.53 | 30.41 | 28,059,950 | +1.07(+3.64%) |
Jun 04, 2009 | 28.95 | 29.48 | 28.57 | 29.34 | 20,265,030 | +0.65(+2.28%) |
Jun 03, 2009 | 27.67 | 28.80 | 27.50 | 28.69 | 21,589,250 | +0.89(+3.19%) |
Jun 02, 2009 | 28.40 | 28.55 | 27.72 | 27.80 | 20,329,430 | -0.80(-2.79%) |
Jun 01, 2009 | 26.82 | 28.82 | 26.68 | 28.60 | 28,005,930 | +2.22(+8.41%) |
May 29, 2009 | 26.00 | 26.42 | 25.95 | 26.38 | 13,335,660 | +0.56(+2.17%) |
May 28, 2009 | 25.47 | 25.98 | 25.30 | 25.82 | 14,413,360 | +0.71(+2.82%) |
May 27, 2009 | 24.74 | 25.50 | 24.56 | 25.11 | 13,922,190 | +0.38(+1.52%) |
May 26, 2009 | 23.65 | 24.86 | 23.65 | 24.74 | 12,664,180 | +0.75(+3.11%) |
May 22, 2009 | 24.25 | 24.43 | 23.65 | 23.99 | 7,846,640 | -0.06(-0.24%) |
May 21, 2009 | 24.32 | 24.40 | 23.70 | 24.05 | 12,330,950 | -0.66(-2.66%) |
May 20, 2009 | 24.85 | 25.48 | 24.42 | 24.70 | 14,862,000 | +0.01(+0.03%) |
May 19, 2009 | 24.51 | 24.91 | 24.16 | 24.70 | 13,237,460 | +0.34(+1.39%) |
May 18, 2009 | 23.90 | 24.44 | 23.43 | 24.36 | 13,847,320 | +0.86(+3.65%) |
May 15, 2009 | 23.36 | 23.88 | 23.23 | 23.50 | 9,156,090 | +0.04(+0.17%) |
May 14, 2009 | 23.05 | 23.66 | 22.95 | 23.46 | 13,860,160 | +0.36(+1.56%) |
May 13, 2009 | 23.77 | 24.07 | 22.98 | 23.10 | 15,861,750 | -1.02(-4.22%) |
May 12, 2009 | 24.18 | 24.34 | 23.60 | 24.12 | 14,761,240 | +0.16(+0.68%) |
May 11, 2009 | 24.11 | 24.48 | 23.70 | 23.95 | 16,343,920 | -0.65(-2.62%) |
May 08, 2009 | 25.00 | 25.20 | 23.76 | 24.60 | 22,876,960 | -0.10(-0.40%) |
May 07, 2009 | 25.77 | 25.80 | 24.30 | 24.70 | 24,548,760 | -0.87(-3.39%) |
May 06, 2009 | 25.16 | 25.70 | 24.78 | 25.57 | 23,632,250 | +0.59(+2.35%) |
May 05, 2009 | 24.80 | 24.98 | 24.27 | 24.98 | 15,669,970 | +0.16(+0.62%) |
May 04, 2009 | 23.84 | 24.83 | 23.66 | 24.82 | 21,947,420 | +1.26(+5.36%) |
May 01, 2009 | 23.40 | 23.82 | 23.09 | 23.56 | 13,282,180 | +0.27(+1.16%) |
Apr 30, 2009 | 23.20 | 23.64 | 22.98 | 23.29 | 21,424,670 | +0.56(+2.47%) |
Apr 29, 2009 | 22.32 | 22.95 | 22.00 | 22.73 | 25,028,060 | +0.61(+2.76%) |
Apr 28, 2009 | 22.95 | 23.66 | 21.73 | 22.12 | 50,772,448 | -0.37(-1.63%) |
Apr 27, 2009 | 21.67 | 22.52 | 21.56 | 22.49 | 23,676,870 | +0.73(+3.36%) |
Apr 24, 2009 | 21.54 | 21.99 | 20.96 | 21.75 | 22,776,240 | +0.50(+2.37%) |
Apr 23, 2009 | 21.38 | 21.59 | 20.84 | 21.25 | 14,921,210 | +0.42(+2.00%) |
Apr 22, 2009 | 20.43 | 21.80 | 20.27 | 20.83 | 23,371,360 | +0.38(+1.84%) |
Apr 21, 2009 | 19.55 | 20.50 | 19.46 | 20.46 | 13,611,780 | +0.46(+2.28%) |
Apr 20, 2009 | 20.50 | 20.78 | 19.77 | 20.00 | 19,140,750 | -1.01(-4.80%) |
Apr 17, 2009 | 19.94 | 21.11 | 19.93 | 21.01 | 25,189,790 | +0.66(+3.26%) |
Apr 16, 2009 | 19.75 | 20.49 | 19.33 | 20.34 | 26,564,320 | +0.74(+3.79%) |
Apr 15, 2009 | 19.57 | 19.76 | 18.91 | 19.60 | 15,305,870 | -0.19(-0.97%) |
Apr 14, 2009 | 20.29 | 20.39 | 19.60 | 19.80 | 17,147,490 | -0.15(-0.77%) |
Apr 13, 2009 | 18.95 | 20.07 | 18.80 | 19.95 | 22,253,810 | +0.92(+4.81%) |
Apr 09, 2009 | 18.90 | 19.34 | 18.18 | 19.03 | 22,387,500 | +0.77(+4.23%) |
Apr 08, 2009 | 18.00 | 18.49 | 17.77 | 18.26 | 16,894,750 | +0.52(+2.91%) |
Apr 07, 2009 | 18.25 | 18.39 | 17.71 | 17.74 | 16,967,080 | -0.90(-4.82%) |
Apr 06, 2009 | 18.50 | 18.75 | 18.11 | 18.64 | 11,337,290 | -0.11(-0.58%) |
Apr 03, 2009 | 18.50 | 19.00 | 18.00 | 18.75 | 15,381,380 | +0.26(+1.40%) |
Apr 02, 2009 | 18.34 | 19.00 | 18.22 | 18.49 | 25,323,840 | +1.02(+5.81%) |
Apr 01, 2009 | 17.43 | 17.83 | 17.10 | 17.48 | 13,642,220 | -0.18(-1.04%) |
Mar 31, 2009 | 17.68 | 18.04 | 17.25 | 17.66 | 16,007,380 | +0.36(+2.09%) |
Mar 30, 2009 | 17.70 | 17.78 | 16.95 | 17.30 | 20,566,210 | -1.34(-7.17%) |
Mar 26, 2009 | 18.85 | 19.23 | 18.51 | 18.64 | 21,668,010 | +0.26(+1.39%) |
Mar 25, 2009 | 19.31 | 19.49 | 17.86 | 18.38 | 34,220,200 | -0.45(-2.39%) |
Mar 24, 2009 | 18.64 | 19.77 | 18.45 | 18.83 | 36,935,620 | +0.57(+3.12%) |
Mar 23, 2009 | 18.33 | 18.79 | 17.80 | 18.26 | 21,586,070 | +0.74(+4.22%) |
Mar 20, 2009 | 17.64 | 17.70 | 17.24 | 17.52 | 12,169,650 | +0.00(+0.01%) |
Mar 19, 2009 | 17.55 | 17.80 | 17.18 | 17.52 | 11,750,960 | +0.02(+0.11%) |
Mar 18, 2009 | 17.27 | 17.59 | 16.97 | 17.50 | 22,687,940 | -0.04(-0.23%) |
Mar 17, 2009 | 15.99 | 17.58 | 15.80 | 17.54 | 26,738,820 | +1.41(+8.71%) |
Mar 16, 2009 | 17.09 | 17.18 | 16.08 | 16.13 | 25,784,790 | -1.13(-6.56%) |
Mar 13, 2009 | 17.08 | 17.62 | 16.70 | 17.27 | 17,460,200 | +0.33(+1.92%) |
Mar 12, 2009 | 16.92 | 17.09 | 16.36 | 16.94 | 17,602,220 | +0.12(+0.73%) |
Mar 11, 2009 | 16.68 | 17.21 | 16.05 | 16.82 | 27,055,490 | +0.16(+0.95%) |
Mar 10, 2009 | 16.13 | 16.79 | 15.95 | 16.66 | 23,579,670 | +1.15(+7.42%) |
Mar 09, 2009 | 15.37 | 16.34 | 15.28 | 15.51 | 16,700,560 | -0.19(-1.24%) |
Mar 06, 2009 | 16.11 | 16.36 | 15.11 | 15.70 | 21,375,490 | -0.45(-2.78%) |
Mar 05, 2009 | 16.06 | 16.49 | 15.80 | 16.15 | 31,452,770 | +0.42(+2.66%) |
Mar 04, 2009 | 15.20 | 16.35 | 15.17 | 15.73 | 38,329,848 | +2.01(+14.65%) |
Mar 02, 2009 | 14.52 | 14.71 | 13.63 | 13.72 | 22,994,160 | -1.11(-7.48%) |
Feb 27, 2009 | 14.09 | 15.24 | 14.09 | 14.83 | 22,551,520 | +0.24(+1.63%) |
Feb 26, 2009 | 14.71 | 15.30 | 14.51 | 14.59 | 25,576,250 | +0.22(+1.52%) |
Feb 25, 2009 | 14.29 | 14.80 | 14.02 | 14.38 | 29,833,650 | +0.10(+0.70%) |
Feb 24, 2009 | 13.15 | 14.53 | 12.98 | 14.28 | 29,752,810 | +1.10(+8.35%) |
Feb 23, 2009 | 13.95 | 14.03 | 13.11 | 13.18 | 16,500,630 | -0.45(-3.31%) |
Feb 20, 2009 | 13.05 | 13.90 | 12.82 | 13.63 | 33,321,440 | +0.37(+2.79%) |
Feb 19, 2009 | 13.46 | 13.90 | 13.18 | 13.26 | 44,531,188 | +0.45(+3.50%) |
Feb 18, 2009 | 12.40 | 13.01 | 12.34 | 12.81 | 27,843,650 | +0.57(+4.69%) |
Feb 17, 2009 | 12.25 | 12.50 | 11.96 | 12.23 | 23,094,530 | -0.59(-4.56%) |
Feb 13, 2009 | 13.10 | 13.19 | 12.75 | 12.82 | 13,522,620 | -0.38(-2.88%) |
Feb 12, 2009 | 12.87 | 13.27 | 12.70 | 13.20 | 18,480,750 | -0.19(-1.39%) |
Feb 11, 2009 | 13.26 | 13.73 | 13.16 | 13.39 | 17,026,850 | +0.30(+2.31%) |
Feb 10, 2009 | 13.89 | 14.15 | 13.02 | 13.08 | 26,135,850 | -0.97(-6.92%) |
Feb 09, 2009 | 12.91 | 14.19 | 12.90 | 14.06 | 43,473,940 | +1.60(+12.81%) |
Feb 06, 2009 | 12.50 | 12.66 | 12.00 | 12.46 | 31,852,070 | -0.07(-0.54%) |
Feb 05, 2009 | 12.78 | 12.78 | 12.27 | 12.53 | 24,680,680 | -0.37(-2.88%) |
Feb 04, 2009 | 12.61 | 13.43 | 12.60 | 12.90 | 24,391,240 | +0.38(+3.06%) |
Feb 03, 2009 | 12.70 | 12.75 | 12.22 | 12.52 | 18,091,720 | -0.04(-0.28%) |
Feb 02, 2009 | 12.80 | 12.94 | 12.32 | 12.55 | 20,342,330 | -0.33(-2.52%) |
Jan 30, 2009 | 13.20 | 13.25 | 12.80 | 12.88 | 19,772,670 | +0.01(+0.10%) |
Jan 29, 2009 | 12.60 | 13.18 | 12.50 | 12.86 | 33,229,430 | +0.15(+1.16%) |
Jan 28, 2009 | 12.00 | 13.00 | 11.81 | 12.72 | 45,952,308 | +1.19(+10.29%) |
Jan 27, 2009 | 11.82 | 11.90 | 11.32 | 11.53 | 18,419,640 | -0.03(-0.23%) |
Jan 26, 2009 | 11.30 | 11.93 | 11.29 | 11.56 | 26,980,960 | +0.36(+3.23%) |
Jan 23, 2009 | 10.98 | 11.43 | 10.70 | 11.20 | 31,530,180 | -0.06(-0.52%) |
Jan 22, 2009 | 11.00 | 11.45 | 10.92 | 11.25 | 27,245,460 | +0.16(+1.45%) |
Jan 21, 2009 | 11.16 | 11.45 | 10.81 | 11.09 | 28,059,520 | +0.13(+1.16%) |
Jan 20, 2009 | 11.54 | 11.55 | 10.92 | 10.96 | 25,576,840 | -0.62(-5.39%) |
Jan 16, 2009 | 11.20 | 11.67 | 11.02 | 11.59 | 29,524,160 | +0.65(+5.90%) |
Jan 15, 2009 | 11.10 | 11.28 | 10.50 | 10.94 | 30,254,620 | -0.03(-0.28%) |
Jan 14, 2009 | 11.34 | 11.66 | 10.71 | 10.97 | 28,579,260 | -0.58(-4.98%) |
Jan 13, 2009 | 11.68 | 11.97 | 11.39 | 11.55 | 25,986,480 | +0.14(+1.23%) |
Jan 12, 2009 | 11.86 | 12.20 | 11.35 | 11.41 | 16,486,390 | -0.65(-5.42%) |
Jan 09, 2009 | 12.60 | 12.69 | 11.87 | 12.06 | 14,846,080 | -0.40(-3.22%) |
Jan 08, 2009 | 12.48 | 12.60 | 12.03 | 12.46 | 22,412,440 | -0.27(-2.11%) |
Jan 07, 2009 | 13.22 | 13.22 | 12.50 | 12.73 | 20,091,070 | -0.84(-6.18%) |
Jan 06, 2009 | 13.85 | 13.94 | 13.34 | 13.57 | 27,638,560 | -0.21(-1.53%) |
Jan 05, 2009 | 13.18 | 14.00 | 13.02 | 13.78 | 24,127,580 | +0.24(+1.79%) |
Jan 02, 2009 | 13.20 | 13.60 | 13.00 | 13.54 | 16,570,630 | +0.48(+3.71%) |
Dec 31, 2008 | 12.65 | 13.19 | 12.65 | 13.06 | 15,658,340 | +0.36(+2.87%) |
Dec 30, 2008 | 12.30 | 12.70 | 12.20 | 12.69 | 14,091,350 | +0.51(+4.17%) |
Dec 29, 2008 | 12.50 | 12.70 | 12.01 | 12.19 | 12,322,180 | -0.20(-1.65%) |
Dec 26, 2008 | 12.55 | 12.55 | 12.25 | 12.39 | 3,540,970 | +0.02(+0.14%) |
Dec 24, 2008 | 12.50 | 12.65 | 12.31 | 12.37 | 8,368,220 | -0.13(-1.02%) |
Dec 23, 2008 | 12.45 | 12.60 | 12.15 | 12.50 | 19,989,240 | +0.19(+1.57%) |
Dec 22, 2008 | 13.15 | 13.24 | 12.14 | 12.31 | 23,136,500 | -0.80(-6.10%) |
Dec 19, 2008 | 13.11 | 13.40 | 12.95 | 13.11 | 20,722,740 | +0.04(+0.29%) |
Dec 18, 2008 | 13.79 | 14.04 | 12.95 | 13.07 | 30,900,880 | -0.48(-3.55%) |
Dec 17, 2008 | 13.15 | 14.24 | 12.71 | 13.55 | 49,038,800 | +0.35(+2.65%) |
Dec 16, 2008 | 13.08 | 13.35 | 12.66 | 13.20 | 61,248,360 | +1.39(+11.78%) |
Dec 15, 2008 | 11.23 | 11.99 | 11.15 | 11.81 | 38,559,788 | +0.41(+3.59%) |
Dec 12, 2008 | 10.85 | 11.65 | 10.70 | 11.40 | 42,282,420 | +0.27(+2.43%) |
Dec 11, 2008 | 11.24 | 12.10 | 10.78 | 11.13 | 122,988,488 | +0.68(+6.47%) |
Dec 10, 2008 | 11.11 | 11.25 | 10.05 | 10.45 | 59,346,448 | -0.48(-4.41%) |
Dec 09, 2008 | 11.44 | 12.49 | 10.71 | 10.94 | 70,334,160 | -0.86(-7.28%) |
Dec 08, 2008 | 11.60 | 12.44 | 11.33 | 11.79 | 72,299,528 | +0.88(+8.11%) |
Dec 05, 2008 | 11.15 | 11.35 | 10.28 | 10.91 | 53,217,528 | -0.54(-4.74%) |
Dec 04, 2008 | 11.33 | 11.99 | 11.18 | 11.45 | 34,135,408 | +0.09(+0.76%) |
Dec 03, 2008 | 10.88 | 12.17 | 10.71 | 11.37 | 41,509,460 | -0.49(-4.13%) |
Dec 02, 2008 | 11.91 | 12.14 | 11.40 | 11.86 | 41,146,148 | +0.23(+1.94%) |