Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.14 | 16.54 | 15.96 | 16.35 | 3,172,036 | +0.56(+3.55%) |
May 28, 2009 | 15.51 | 15.98 | 15.14 | 15.78 | 4,525,753 | +0.56(+3.69%) |
May 27, 2009 | 15.52 | 15.86 | 15.21 | 15.22 | 1,969,777 | -0.26(-1.66%) |
May 26, 2009 | 14.99 | 15.53 | 14.69 | 15.48 | 2,652,785 | +0.25(+1.62%) |
May 22, 2009 | 15.32 | 15.72 | 15.09 | 15.23 | 1,708,725 | +0.02(+0.13%) |
May 21, 2009 | 15.82 | 15.90 | 14.98 | 15.21 | 3,037,433 | -0.96(-5.94%) |
May 20, 2009 | 16.33 | 16.67 | 16.05 | 16.17 | 2,807,969 | +0.16(+1.01%) |
May 19, 2009 | 15.74 | 16.35 | 15.64 | 16.01 | 2,048,221 | +0.32(+2.06%) |
May 18, 2009 | 15.09 | 15.72 | 14.93 | 15.69 | 2,769,367 | +0.95(+6.45%) |
May 15, 2009 | 15.37 | 15.52 | 14.60 | 14.74 | 3,038,344 | -0.69(-4.50%) |
May 14, 2009 | 15.20 | 15.57 | 14.69 | 15.43 | 2,697,549 | +0.07(+0.43%) |
May 13, 2009 | 15.90 | 15.98 | 15.13 | 15.37 | 3,970,845 | -0.87(-5.33%) |
May 12, 2009 | 16.73 | 16.92 | 15.82 | 16.23 | 3,174,824 | -0.20(-1.21%) |
May 11, 2009 | 16.64 | 16.78 | 16.14 | 16.43 | 2,451,679 | -0.69(-4.05%) |
May 08, 2009 | 16.76 | 17.36 | 16.75 | 17.12 | 3,269,617 | +0.59(+3.57%) |
May 07, 2009 | 17.57 | 17.91 | 16.24 | 16.54 | 2,620,878 | -0.55(-3.23%) |
May 06, 2009 | 16.93 | 17.17 | 16.54 | 17.09 | 2,969,903 | +0.62(+3.75%) |
May 05, 2009 | 17.12 | 17.44 | 15.96 | 16.47 | 3,085,308 | -1.10(-6.28%) |
May 04, 2009 | 16.84 | 17.59 | 16.53 | 17.57 | 2,420,148 | +1.06(+6.45%) |
May 01, 2009 | 15.50 | 16.81 | 15.49 | 16.51 | 3,161,169 | +1.03(+6.63%) |
Apr 30, 2009 | 15.66 | 16.11 | 15.17 | 15.48 | 2,783,564 | -0.05(-0.31%) |
Apr 29, 2009 | 15.40 | 15.83 | 15.35 | 15.53 | 3,624,834 | +0.24(+1.55%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.77 | 15.29 | 2,989,914 | -0.04(-0.25%) |
Apr 27, 2009 | 15.15 | 15.64 | 15.10 | 15.33 | 2,674,681 | -0.34(-2.18%) |
Apr 24, 2009 | 15.75 | 15.84 | 15.46 | 15.67 | 3,538,869 | +0.30(+1.98%) |
Apr 23, 2009 | 15.23 | 15.62 | 15.04 | 15.37 | 2,930,036 | +0.19(+1.25%) |
Apr 22, 2009 | 15.52 | 15.75 | 15.11 | 15.18 | 3,191,224 | -0.48(-3.04%) |
Apr 21, 2009 | 15.14 | 15.89 | 14.74 | 15.65 | 2,640,716 | +0.45(+2.94%) |
Apr 20, 2009 | 15.72 | 15.81 | 15.10 | 15.20 | 3,140,308 | -1.11(-6.82%) |
Apr 17, 2009 | 16.05 | 16.50 | 15.92 | 16.32 | 3,404,039 | +0.34(+2.14%) |
Apr 16, 2009 | 15.76 | 16.16 | 15.38 | 15.97 | 2,998,256 | +0.32(+2.07%) |
Apr 15, 2009 | 15.96 | 16.11 | 15.27 | 15.65 | 2,651,570 | -0.22(-1.38%) |
Apr 14, 2009 | 15.86 | 16.15 | 15.40 | 15.87 | 4,178,847 | -0.28(-1.71%) |
Apr 13, 2009 | 15.93 | 16.30 | 15.46 | 16.15 | 3,280,318 | -0.14(-0.88%) |
Apr 09, 2009 | 16.37 | 16.49 | 16.07 | 16.29 | 3,273,224 | +0.61(+3.88%) |
Apr 08, 2009 | 15.11 | 15.96 | 14.74 | 15.68 | 3,470,459 | +0.68(+4.50%) |
Apr 07, 2009 | 14.95 | 15.19 | 14.72 | 15.00 | 3,606,526 | -0.51(-3.31%) |
Apr 06, 2009 | 15.87 | 15.96 | 15.04 | 15.52 | 3,996,431 | -0.68(-4.17%) |
Apr 03, 2009 | 15.96 | 16.46 | 15.48 | 16.19 | 4,240,757 | +0.28(+1.73%) |
Apr 02, 2009 | 14.82 | 16.44 | 14.82 | 15.92 | 8,387,021 | +1.47(+10.14%) |
Apr 01, 2009 | 13.69 | 15.15 | 13.64 | 14.45 | 53,084,240 | +0.32(+2.28%) |
Mar 31, 2009 | 14.39 | 14.61 | 14.06 | 14.13 | 3,100,258 | -0.04(-0.27%) |
Mar 30, 2009 | 14.58 | 14.58 | 13.77 | 14.17 | 2,458,826 | -1.28(-8.31%) |
Mar 26, 2009 | 16.48 | 16.66 | 15.19 | 15.45 | 9,376,643 | +0.02(+0.12%) |
Mar 25, 2009 | 15.96 | 16.62 | 14.77 | 15.43 | 4,315,256 | -0.35(-2.23%) |
Mar 24, 2009 | 16.10 | 16.21 | 15.61 | 15.78 | 5,128,201 | -0.87(-5.25%) |
Mar 23, 2009 | 16.27 | 16.66 | 16.09 | 16.66 | 3,376,753 | +1.74(+11.66%) |
Mar 20, 2009 | 15.79 | 15.81 | 14.80 | 14.92 | 4,275,044 | -0.85(-5.38%) |
Mar 19, 2009 | 14.48 | 16.06 | 14.48 | 15.77 | 6,477,814 | +1.70(+12.07%) |
Mar 18, 2009 | 13.89 | 14.24 | 13.05 | 14.07 | 3,797,650 | +0.10(+0.73%) |
Mar 17, 2009 | 13.48 | 13.97 | 13.14 | 13.97 | 5,486,031 | +0.51(+3.82%) |
Mar 16, 2009 | 13.43 | 13.82 | 13.06 | 13.45 | 5,180,856 | -0.23(-1.67%) |
Mar 13, 2009 | 14.50 | 14.74 | 13.49 | 13.68 | 0 | -0.89(-6.13%) |
Mar 12, 2009 | 14.40 | 14.69 | 13.85 | 14.58 | 4,654,139 | +0.41(+2.89%) |
Mar 11, 2009 | 14.24 | 14.68 | 13.59 | 14.17 | 4,495,548 | +0.10(+0.74%) |
Mar 10, 2009 | 13.83 | 14.49 | 13.80 | 14.06 | 5,124,164 | +0.86(+6.48%) |
Mar 09, 2009 | 12.21 | 13.49 | 12.09 | 13.21 | 5,368,179 | +0.80(+6.44%) |
Mar 06, 2009 | 12.44 | 12.75 | 11.90 | 12.41 | 0 | +0.24(+1.95%) |
Mar 05, 2009 | 12.17 | 12.89 | 11.91 | 12.17 | 5,580,353 | -0.29(-2.36%) |
Mar 04, 2009 | 11.70 | 13.04 | 11.59 | 12.47 | 8,147,491 | +2.02(+19.29%) |
Mar 02, 2009 | 11.86 | 11.96 | 10.36 | 10.45 | 6,405,241 | -1.80(-14.67%) |
Feb 27, 2009 | 12.03 | 13.09 | 11.51 | 12.25 | 0 | +0.02(+0.16%) |
Feb 26, 2009 | 12.58 | 12.96 | 12.06 | 12.23 | 7,265,239 | -0.02(-0.16%) |
Feb 25, 2009 | 11.92 | 12.60 | 11.74 | 12.25 | 7,384,599 | +0.56(+4.80%) |
Feb 24, 2009 | 10.95 | 11.80 | 10.62 | 11.69 | 6,129,381 | +0.88(+8.19%) |
Feb 23, 2009 | 11.79 | 11.97 | 10.74 | 10.80 | 5,215,934 | -0.88(-7.57%) |
Feb 20, 2009 | 11.63 | 11.99 | 11.28 | 11.69 | 6,675,160 | -0.30(-2.54%) |
Feb 19, 2009 | 11.98 | 12.20 | 11.53 | 11.99 | 4,171,193 | +0.46(+3.96%) |
Feb 18, 2009 | 12.01 | 12.10 | 11.45 | 11.53 | 4,764,116 | -0.42(-3.50%) |
Feb 17, 2009 | 12.35 | 12.47 | 11.70 | 11.95 | 5,028,138 | -1.03(-7.91%) |
Feb 13, 2009 | 12.56 | 13.37 | 12.49 | 12.98 | 5,320,642 | +0.42(+3.33%) |
Feb 12, 2009 | 11.55 | 12.58 | 11.52 | 12.56 | 4,819,515 | +0.43(+3.53%) |
Feb 11, 2009 | 12.43 | 12.79 | 11.70 | 12.13 | 2,839,412 | -0.16(-1.31%) |
Feb 10, 2009 | 13.19 | 13.61 | 12.09 | 12.29 | 6,030,923 | -1.04(-7.78%) |
Feb 09, 2009 | 13.11 | 13.53 | 12.60 | 13.33 | 5,786,060 | +0.26(+1.96%) |
Feb 06, 2009 | 12.48 | 13.16 | 12.12 | 13.07 | 7,751,814 | +0.41(+3.23%) |
Feb 05, 2009 | 12.09 | 12.80 | 11.80 | 12.67 | 3,618,859 | +0.42(+3.42%) |
Feb 04, 2009 | 11.90 | 12.44 | 11.64 | 12.25 | 2,918,263 | +0.51(+4.38%) |
Feb 03, 2009 | 11.66 | 11.82 | 11.18 | 11.73 | 3,768,500 | +0.41(+3.61%) |
Feb 02, 2009 | 11.32 | 11.65 | 11.09 | 11.32 | 3,527,582 | -0.31(-2.70%) |
Jan 30, 2009 | 12.37 | 12.56 | 11.51 | 11.64 | 0 | -0.42(-3.47%) |
Jan 29, 2009 | 12.25 | 12.25 | 11.55 | 12.06 | 3,800,997 | -0.62(-4.88%) |
Jan 28, 2009 | 11.97 | 12.71 | 11.97 | 12.67 | 3,722,157 | +0.90(+7.67%) |
Jan 27, 2009 | 11.66 | 12.14 | 11.47 | 11.77 | 4,582,344 | +0.11(+0.98%) |
Jan 26, 2009 | 10.99 | 12.02 | 10.89 | 11.66 | 5,342,207 | +0.79(+7.26%) |
Jan 23, 2009 | 9.556 | 10.98 | 9.337 | 10.87 | 3,970,765 | +0.96(+9.69%) |
Jan 22, 2009 | 10.16 | 10.44 | 9.718 | 9.908 | 3,665,002 | -0.53(-5.10%) |
Jan 21, 2009 | 9.661 | 10.46 | 9.366 | 10.44 | 3,770,479 | +0.99(+10.46%) |
Jan 20, 2009 | 9.917 | 10.24 | 9.328 | 9.451 | 3,752,950 | -0.78(-7.62%) |
Jan 16, 2009 | 10.39 | 10.74 | 9.651 | 10.23 | 2,826,160 | +0.16(+1.60%) |
Jan 15, 2009 | 9.803 | 10.14 | 9.138 | 10.07 | 3,190,844 | +0.25(+2.52%) |
Jan 14, 2009 | 10.55 | 10.80 | 9.623 | 9.822 | 2,917,921 | -0.97(-8.99%) |
Jan 13, 2009 | 10.41 | 10.90 | 10.08 | 10.79 | 3,817,572 | +0.42(+4.03%) |
Jan 12, 2009 | 10.74 | 10.75 | 10.14 | 10.37 | 2,585,339 | -0.64(-5.79%) |
Jan 09, 2009 | 11.59 | 11.64 | 10.51 | 11.01 | 2,994,479 | -0.48(-4.22%) |
Jan 08, 2009 | 11.45 | 11.64 | 11.08 | 11.50 | 4,077,985 | -0.10(-0.90%) |
Jan 07, 2009 | 12.73 | 12.73 | 11.29 | 11.60 | 2,972,938 | -1.40(-10.75%) |
Jan 06, 2009 | 13.30 | 14.02 | 12.86 | 13.00 | 3,928,193 | -0.05(-0.36%) |
Jan 05, 2009 | 12.27 | 13.37 | 12.27 | 13.05 | 4,789,083 | +0.71(+5.78%) |
Jan 02, 2009 | 10.47 | 12.47 | 10.39 | 12.33 | 0 | +1.95(+18.77%) |
Jan 01, 2009 | 9.993 | 10.67 | 9.984 | 10.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.993 | 10.67 | 9.984 | 10.38 | 3,065,261 | +0.36(+3.61%) |
Dec 30, 2008 | 9.271 | 10.10 | 8.957 | 10.02 | 2,764,849 | +0.69(+7.44%) |
Dec 29, 2008 | 9.337 | 9.508 | 9.033 | 9.328 | 1,596,237 | +0.16(+1.76%) |
Dec 26, 2008 | 8.795 | 9.166 | 8.662 | 9.166 | 1,273,005 | +0.40(+4.56%) |
Dec 24, 2008 | 8.615 | 8.843 | 8.263 | 8.767 | 1,026,093 | +0.02(+0.22%) |
Dec 23, 2008 | 8.567 | 8.909 | 8.482 | 8.748 | 3,265,518 | +0.22(+2.56%) |
Dec 22, 2008 | 9.309 | 9.309 | 8.016 | 8.529 | 4,073,011 | -0.69(-7.53%) |
Dec 19, 2008 | 8.405 | 9.242 | 8.196 | 9.223 | 4,676,471 | +0.87(+10.35%) |
Dec 18, 2008 | 8.757 | 9.166 | 8.101 | 8.358 | 2,492,142 | -0.57(-6.39%) |
Dec 17, 2008 | 8.938 | 9.527 | 8.805 | 8.928 | 3,013,014 | -0.15(-1.68%) |
Dec 16, 2008 | 8.986 | 9.185 | 8.472 | 9.081 | 3,477,921 | +0.37(+4.26%) |
Dec 15, 2008 | 9.508 | 10.03 | 8.501 | 8.710 | 2,732,242 | -0.47(-5.08%) |
Dec 12, 2008 | 8.605 | 9.546 | 8.272 | 9.176 | 2,850,545 | -0.21(-2.23%) |
Dec 11, 2008 | 9.508 | 10.74 | 9.090 | 9.385 | 5,153,166 | -0.06(-0.60%) |
Dec 10, 2008 | 8.776 | 9.480 | 8.776 | 9.442 | 4,375,860 | +0.92(+10.83%) |
Dec 09, 2008 | 8.268 | 8.976 | 8.082 | 8.520 | 4,546,836 | +0.17(+2.05%) |
Dec 08, 2008 | 8.111 | 8.710 | 7.911 | 8.348 | 4,183,680 | +0.72(+9.48%) |
Dec 05, 2008 | 7.654 | 7.683 | 6.722 | 7.626 | 0 | -0.07(-0.87%) |
Dec 04, 2008 | 8.558 | 8.995 | 7.303 | 7.692 | 5,542,598 | -1.08(-12.35%) |
Dec 03, 2008 | 8.282 | 8.852 | 7.787 | 8.776 | 3,660,395 | +0.26(+3.01%) |
Dec 02, 2008 | 8.463 | 8.814 | 7.978 | 8.520 | 4,599,592 | +0.26(+3.11%) |
Dec 01, 2008 | 8.377 | 8.662 | 8.177 | 8.263 | 5,051,210 | -0.80(-8.81%) |
Nov 28, 2008 | 9.375 | 9.394 | 8.577 | 9.062 | 1,334,943 | -0.33(-3.54%) |
Nov 26, 2008 | 8.082 | 9.413 | 7.730 | 9.394 | 3,846,204 | +1.24(+15.15%) |
Nov 25, 2008 | 7.921 | 8.510 | 7.455 | 8.158 | 7,066,550 | +0.42(+5.41%) |
Nov 24, 2008 | 7.417 | 8.263 | 6.932 | 7.740 | 6,596,583 | +0.74(+10.60%) |
Nov 21, 2008 | 5.705 | 7.084 | 5.467 | 6.998 | 7,364,241 | +1.53(+28.00%) |
Nov 20, 2008 | 6.884 | 6.884 | 5.315 | 5.467 | 9,493,509 | -1.61(-22.72%) |
Nov 19, 2008 | 8.044 | 8.310 | 7.055 | 7.074 | 5,248,967 | -1.06(-12.98%) |
Nov 18, 2008 | 8.386 | 8.434 | 7.559 | 8.130 | 3,387,400 | -0.17(-2.06%) |
Nov 17, 2008 | 8.681 | 8.681 | 7.902 | 8.301 | 4,156,974 | -0.34(-3.96%) |
Nov 14, 2008 | 8.976 | 9.413 | 8.463 | 8.643 | 0 | -0.60(-6.48%) |
Nov 13, 2008 | 8.329 | 9.242 | 7.512 | 9.242 | 7,943,753 | +1.03(+12.50%) |
Nov 12, 2008 | 9.527 | 9.604 | 7.892 | 8.215 | 6,432,190 | -1.68(-17.00%) |
Nov 11, 2008 | 10.46 | 10.83 | 9.746 | 9.898 | 2,042,287 | -1.01(-9.24%) |
Nov 10, 2008 | 11.84 | 12.09 | 10.60 | 10.91 | 3,078,073 | +0.00(+0.00%) |
Nov 07, 2008 | 10.90 | 11.74 | 10.50 | 10.91 | 2,659,818 | -0.06(-0.52%) |
Nov 06, 2008 | 11.71 | 11.84 | 10.60 | 10.96 | 2,905,180 | -0.98(-8.20%) |
Nov 05, 2008 | 12.94 | 12.94 | 11.94 | 11.94 | 4,230,163 | -1.16(-8.85%) |
Nov 04, 2008 | 11.76 | 13.27 | 11.49 | 13.10 | 4,891,696 | +1.90(+16.98%) |
Nov 03, 2008 | 12.34 | 12.36 | 11.03 | 11.20 | 2,379,996 | -0.88(-7.32%) |
Oct 31, 2008 | 11.83 | 12.54 | 10.95 | 12.09 | 3,653,295 | +0.27(+2.25%) |
Oct 30, 2008 | 10.15 | 11.86 | 10.15 | 11.82 | 4,084,870 | +2.01(+20.45%) |
Oct 29, 2008 | 9.394 | 10.55 | 9.223 | 9.813 | 5,302,217 | +0.65(+7.05%) |
Oct 28, 2008 | 9.033 | 9.214 | 7.978 | 9.166 | 4,898,092 | +0.64(+7.47%) |
Oct 27, 2008 | 9.499 | 9.575 | 8.529 | 8.529 | 2,957,618 | -1.21(-12.40%) |
Oct 24, 2008 | 8.672 | 9.851 | 8.482 | 9.737 | 3,103,439 | -0.13(-1.35%) |
Oct 23, 2008 | 10.15 | 10.55 | 9.128 | 9.870 | 4,185,678 | +0.14(+1.47%) |
Oct 22, 2008 | 11.05 | 11.17 | 9.394 | 9.727 | 3,839,210 | -2.05(-17.43%) |
Oct 21, 2008 | 12.35 | 12.46 | 11.61 | 11.78 | 2,324,663 | -0.68(-5.49%) |
Oct 20, 2008 | 11.44 | 12.61 | 11.15 | 12.47 | 4,935,094 | +1.63(+15.00%) |
Oct 17, 2008 | 9.984 | 12.34 | 9.737 | 10.84 | 0 | +0.54(+5.26%) |
Oct 16, 2008 | 9.993 | 10.31 | 8.653 | 10.30 | 7,101,936 | +0.51(+5.25%) |
Oct 15, 2008 | 11.13 | 11.18 | 9.699 | 9.784 | 2,896,811 | -2.10(-17.68%) |
Oct 14, 2008 | 13.10 | 13.79 | 11.14 | 11.89 | 5,617,252 | -0.45(-3.62%) |
Oct 13, 2008 | 10.07 | 12.53 | 10.06 | 12.33 | 4,470,180 | +2.99(+31.94%) |
Oct 10, 2008 | 9.299 | 10.69 | 8.444 | 9.347 | 6,138,312 | -1.02(-9.82%) |
Oct 09, 2008 | 11.70 | 12.19 | 10.32 | 10.36 | 6,559,937 | -1.04(-9.09%) |
Oct 08, 2008 | 10.52 | 11.89 | 9.309 | 11.40 | 10,175,768 | +0.26(+2.30%) |
Oct 07, 2008 | 13.79 | 14.03 | 10.67 | 11.14 | 5,647,768 | -2.25(-16.82%) |
Oct 06, 2008 | 13.99 | 13.99 | 10.98 | 13.40 | 5,932,497 | -1.25(-8.51%) |
Oct 03, 2008 | 15.51 | 16.57 | 14.49 | 14.64 | 0 | -0.76(-4.94%) |
Oct 02, 2008 | 16.49 | 16.60 | 15.17 | 15.40 | 4,621,523 | -1.81(-10.50%) |
Oct 01, 2008 | 17.70 | 17.93 | 16.75 | 17.21 | 2,605,775 | -0.89(-4.94%) |
Sep 30, 2008 | 17.10 | 18.38 | 16.96 | 18.10 | 3,862,385 | +1.49(+8.99%) |
Sep 29, 2008 | 19.44 | 19.65 | 15.32 | 16.61 | 5,767,333 | -3.85(-18.82%) |
Sep 26, 2008 | 20.75 | 20.75 | 19.67 | 20.46 | 0 | -0.59(-2.80%) |
Sep 25, 2008 | 20.87 | 21.38 | 20.58 | 21.05 | 2,015,686 | +0.25(+1.19%) |
Sep 24, 2008 | 21.64 | 22.16 | 20.68 | 20.80 | 2,629,592 | -0.61(-2.84%) |
Sep 23, 2008 | 21.38 | 22.18 | 21.12 | 21.41 | 2,869,952 | -0.35(-1.62%) |
Sep 22, 2008 | 22.30 | 22.88 | 21.43 | 21.76 | 3,500,165 | -0.27(-1.21%) |
Sep 19, 2008 | 20.86 | 22.22 | 19.98 | 22.03 | 0 | +2.43(+12.42%) |
Sep 18, 2008 | 19.85 | 20.24 | 18.09 | 19.60 | 4,303,623 | +0.54(+2.84%) |
Sep 17, 2008 | 20.01 | 20.18 | 18.09 | 19.05 | 4,133,195 | -0.84(-4.21%) |
Sep 16, 2008 | 19.06 | 19.89 | 17.84 | 19.89 | 5,364,299 | +0.09(+0.43%) |
Sep 15, 2008 | 20.21 | 21.27 | 19.57 | 19.81 | 3,922,928 | -2.38(-10.72%) |
Sep 12, 2008 | 21.30 | 22.48 | 20.93 | 22.18 | 0 | +1.08(+5.14%) |
Sep 11, 2008 | 21.17 | 21.45 | 19.66 | 21.10 | 3,637,064 | -0.25(-1.16%) |
Sep 10, 2008 | 19.80 | 21.54 | 19.60 | 21.35 | 5,137,823 | +1.83(+9.35%) |
Sep 09, 2008 | 20.75 | 20.92 | 19.52 | 19.52 | 5,897,357 | -1.60(-7.56%) |
Sep 08, 2008 | 22.50 | 22.78 | 20.81 | 21.12 | 4,291,903 | -0.75(-3.43%) |
Sep 05, 2008 | 21.73 | 21.90 | 20.52 | 21.87 | 0 | +0.20(+0.92%) |
Sep 04, 2008 | 21.12 | 22.23 | 20.92 | 21.67 | 4,670,522 | +0.52(+2.47%) |
Sep 03, 2008 | 21.17 | 21.96 | 20.45 | 21.15 | 5,950,103 | -0.18(-0.85%) |
Sep 02, 2008 | 22.96 | 22.96 | 21.27 | 21.33 | 4,420,288 | -2.34(-9.88%) |
Aug 29, 2008 | 24.40 | 24.67 | 23.59 | 23.67 | 0 | -0.48(-1.97%) |
Aug 28, 2008 | 24.53 | 24.72 | 23.25 | 24.14 | 2,648,884 | -0.23(-0.94%) |
Aug 27, 2008 | 24.41 | 24.65 | 23.93 | 24.37 | 2,093,477 | +0.45(+1.87%) |
Aug 26, 2008 | 23.25 | 24.42 | 23.25 | 23.92 | 2,604,764 | +0.71(+3.07%) |
Aug 25, 2008 | 23.39 | 23.95 | 22.98 | 23.21 | 2,089,919 | -0.35(-1.49%) |
Aug 22, 2008 | 25.03 | 25.03 | 23.23 | 23.56 | 0 | -1.47(-5.89%) |
Aug 21, 2008 | 24.90 | 25.34 | 24.47 | 25.04 | 3,081,902 | +0.72(+2.97%) |
Aug 20, 2008 | 23.84 | 24.56 | 23.36 | 24.31 | 3,627,927 | +0.68(+2.86%) |
Aug 19, 2008 | 22.50 | 23.80 | 22.50 | 23.64 | 2,501,157 | +1.09(+4.85%) |
Aug 18, 2008 | 22.81 | 23.44 | 22.44 | 22.54 | 2,040,815 | -0.27(-1.17%) |
Aug 15, 2008 | 23.28 | 23.41 | 22.49 | 22.81 | 0 | -0.42(-1.80%) |
Aug 14, 2008 | 23.97 | 23.97 | 22.42 | 23.23 | 2,733,498 | -0.58(-2.44%) |
Aug 13, 2008 | 22.13 | 23.97 | 21.76 | 23.81 | 3,988,558 | +1.61(+7.24%) |
Aug 12, 2008 | 22.10 | 22.59 | 21.65 | 22.20 | 3,955,355 | +0.35(+1.61%) |
Aug 11, 2008 | 21.96 | 22.07 | 21.14 | 21.85 | 3,584,030 | +0.14(+0.66%) |
Aug 08, 2008 | 22.41 | 22.47 | 21.17 | 21.71 | 2,759,904 | -0.82(-3.63%) |
Aug 07, 2008 | 23.51 | 24.25 | 22.49 | 22.53 | 2,753,749 | -0.48(-2.07%) |
Aug 06, 2008 | 22.03 | 23.21 | 22.00 | 23.00 | 4,317,471 | +0.97(+4.40%) |
Aug 05, 2008 | 23.53 | 23.53 | 20.24 | 22.03 | 11,108,366 | -2.47(-10.09%) |
Aug 04, 2008 | 27.18 | 27.36 | 24.20 | 24.50 | 3,014,417 | -2.55(-9.42%) |
Aug 01, 2008 | 26.75 | 27.55 | 26.28 | 27.05 | 3,378,236 | +0.29(+1.10%) |
Jul 31, 2008 | 28.28 | 28.36 | 26.06 | 26.76 | 3,607,736 | -1.94(-6.76%) |
Jul 30, 2008 | 26.50 | 28.73 | 25.99 | 28.70 | 3,418,419 | +2.26(+8.56%) |
Jul 29, 2008 | 26.43 | 27.39 | 25.61 | 26.43 | 3,375,476 | -0.86(-3.14%) |
Jul 28, 2008 | 26.45 | 27.85 | 26.37 | 27.29 | 3,948,351 | +0.93(+3.54%) |
Jul 25, 2008 | 25.96 | 26.89 | 25.87 | 26.36 | 2,617,350 | +0.29(+1.13%) |
Jul 24, 2008 | 26.62 | 26.86 | 24.86 | 26.06 | 4,181,262 | -0.30(-1.15%) |
Jul 23, 2008 | 28.44 | 28.89 | 26.09 | 26.37 | 8,709,388 | -2.30(-8.03%) |
Jul 22, 2008 | 30.30 | 30.30 | 28.61 | 28.67 | 3,000,217 | -1.87(-6.13%) |
Jul 21, 2008 | 29.35 | 30.57 | 28.63 | 30.54 | 2,659,734 | +1.70(+5.90%) |
Jul 18, 2008 | 28.16 | 29.84 | 27.57 | 28.84 | 1,975,799 | +0.17(+0.60%) |
Jul 17, 2008 | 30.34 | 30.84 | 27.68 | 28.67 | 4,111,298 | -1.72(-5.66%) |
Jul 16, 2008 | 31.86 | 32.17 | 30.06 | 30.39 | 3,331,578 | -1.49(-4.68%) |
Jul 15, 2008 | 32.40 | 33.38 | 31.73 | 31.88 | 3,270,195 | -1.18(-3.57%) |
Jul 14, 2008 | 32.26 | 33.28 | 31.45 | 33.06 | 2,303,171 | +1.10(+3.45%) |
Jul 11, 2008 | 33.07 | 33.59 | 31.43 | 31.96 | 2,457,959 | -0.55(-1.70%) |
Jul 10, 2008 | 31.53 | 32.51 | 30.96 | 32.51 | 3,664,705 | +1.51(+4.88%) |
Jul 09, 2008 | 30.60 | 31.50 | 30.48 | 31.00 | 4,037,592 | +0.51(+1.68%) |
Jul 08, 2008 | 30.86 | 30.86 | 28.75 | 30.48 | 2,663,948 | -0.52(-1.69%) |
Jul 07, 2008 | 31.31 | 32.16 | 30.50 | 31.01 | 2,979,286 | -0.55(-1.75%) |
Jul 04, 2008 | 31.98 | 32.48 | 30.76 | 31.56 | 2,040,236 | +0.00(+0.00%) |
Jul 03, 2008 | 31.98 | 32.48 | 30.76 | 31.56 | 2,040,236 | -0.36(-1.13%) |
Jul 02, 2008 | 35.41 | 35.41 | 31.91 | 31.92 | 4,375,398 | -2.83(-8.15%) |
Jul 01, 2008 | 34.53 | 34.90 | 33.85 | 34.75 | 2,942,149 | +0.05(+0.14%) |
Jun 30, 2008 | 33.57 | 34.82 | 33.48 | 34.71 | 3,083,182 | +1.17(+3.49%) |
Jun 27, 2008 | 33.65 | 34.25 | 33.42 | 33.54 | 2,862,978 | +0.13(+0.40%) |
Jun 26, 2008 | 34.23 | 34.58 | 32.95 | 33.40 | 2,438,517 | -1.13(-3.28%) |
Jun 25, 2008 | 34.68 | 35.34 | 33.03 | 34.53 | 3,495,645 | +0.04(+0.11%) |
Jun 24, 2008 | 36.78 | 37.37 | 34.47 | 34.50 | 3,003,136 | -2.19(-5.96%) |
Jun 23, 2008 | 35.84 | 37.01 | 35.52 | 36.68 | 2,148,951 | +0.93(+2.61%) |
Jun 20, 2008 | 36.43 | 36.80 | 35.56 | 35.75 | 2,863,291 | -0.72(-1.98%) |
Jun 19, 2008 | 37.75 | 38.34 | 36.40 | 36.47 | 3,926,569 | -1.22(-3.23%) |
Jun 18, 2008 | 37.09 | 38.03 | 36.76 | 37.69 | 4,006,150 | +0.87(+2.38%) |
Jun 17, 2008 | 34.47 | 37.16 | 34.14 | 36.82 | 4,103,562 | +2.59(+7.56%) |
Jun 16, 2008 | 33.27 | 34.94 | 33.27 | 34.23 | 5,016,233 | +2.36(+7.40%) |
Jun 13, 2008 | 31.71 | 32.37 | 31.30 | 31.87 | 1,622,121 | +0.19(+0.60%) |
Jun 12, 2008 | 33.16 | 33.16 | 31.58 | 31.68 | 2,554,844 | -1.41(-4.25%) |
Jun 11, 2008 | 32.67 | 33.40 | 32.34 | 33.09 | 2,764,033 | +0.45(+1.37%) |
Jun 10, 2008 | 33.07 | 35.33 | 31.64 | 32.64 | 5,348,981 | -1.61(-4.69%) |
Jun 09, 2008 | 33.53 | 34.65 | 33.28 | 34.25 | 2,521,301 | +0.96(+2.89%) |
Jun 06, 2008 | 33.28 | 34.98 | 33.28 | 33.29 | 3,923,710 | +0.21(+0.63%) |
Jun 05, 2008 | 31.83 | 33.08 | 31.26 | 33.08 | 2,995,702 | +1.45(+4.57%) |
Jun 04, 2008 | 33.50 | 33.50 | 31.40 | 31.63 | 3,017,773 | -1.67(-5.02%) |
Jun 03, 2008 | 33.66 | 34.47 | 32.93 | 33.31 | 2,644,566 | -0.29(-0.88%) |