Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.52 | 15.53 | 15.39 | 15.45 | 48,855,112 | -0.10(-0.62%) |
Jun 29, 2009 | 15.49 | 15.61 | 15.49 | 15.54 | 27,228,306 | +0.05(+0.33%) |
Jun 26, 2009 | 15.36 | 15.54 | 15.33 | 15.49 | 40,705,420 | +0.09(+0.59%) |
Jun 25, 2009 | 15.25 | 15.46 | 15.21 | 15.40 | 32,049,822 | +0.11(+0.74%) |
Jun 24, 2009 | 15.49 | 15.61 | 15.24 | 15.29 | 27,617,252 | -0.10(-0.63%) |
Jun 23, 2009 | 15.51 | 15.62 | 15.37 | 15.38 | 29,093,330 | -0.06(-0.40%) |
Jun 22, 2009 | 15.62 | 15.71 | 15.45 | 15.45 | 33,183,194 | -0.26(-1.68%) |
Jun 19, 2009 | 16.01 | 16.06 | 15.68 | 15.71 | 47,722,480 | -0.24(-1.49%) |
Jun 18, 2009 | 15.45 | 15.98 | 15.44 | 15.95 | 37,525,212 | +0.52(+3.38%) |
Jun 17, 2009 | 15.41 | 15.64 | 15.40 | 15.43 | 25,872,280 | +0.03(+0.21%) |
Jun 16, 2009 | 15.51 | 15.55 | 15.39 | 15.39 | 24,648,782 | -0.24(-1.55%) |
Jun 15, 2009 | 15.64 | 15.66 | 15.48 | 15.64 | 27,389,040 | -0.10(-0.62%) |
Jun 12, 2009 | 15.67 | 15.78 | 15.60 | 15.73 | 26,784,216 | +0.10(+0.64%) |
Jun 11, 2009 | 15.49 | 15.84 | 15.47 | 15.64 | 31,954,738 | +0.05(+0.35%) |
Jun 10, 2009 | 15.87 | 15.89 | 15.46 | 15.58 | 43,866,328 | -0.22(-1.39%) |
Jun 09, 2009 | 15.93 | 15.95 | 15.72 | 15.80 | 31,543,892 | -0.09(-0.59%) |
Jun 08, 2009 | 15.76 | 15.97 | 15.71 | 15.89 | 24,622,732 | -0.02(-0.12%) |
Jun 05, 2009 | 16.06 | 16.07 | 15.84 | 15.91 | 30,812,026 | -0.10(-0.64%) |
Jun 04, 2009 | 15.82 | 16.02 | 15.68 | 16.01 | 33,727,700 | +0.22(+1.36%) |
Jun 03, 2009 | 15.88 | 15.93 | 15.70 | 15.80 | 41,732,820 | -0.18(-1.15%) |
Jun 02, 2009 | 15.77 | 16.07 | 15.73 | 15.98 | 51,953,612 | +0.21(+1.31%) |
Jun 01, 2009 | 15.85 | 15.92 | 15.68 | 15.78 | 66,287,508 | -0.05(-0.29%) |
May 29, 2009 | 15.13 | 15.82 | 15.11 | 15.82 | 70,589,432 | +0.73(+4.82%) |
May 28, 2009 | 15.01 | 15.19 | 14.92 | 15.09 | 29,424,528 | +0.09(+0.58%) |
May 27, 2009 | 15.17 | 15.19 | 14.98 | 15.01 | 29,618,034 | -0.19(-1.23%) |
May 26, 2009 | 15.13 | 15.28 | 15.09 | 15.19 | 44,718,700 | -0.03(-0.19%) |
May 22, 2009 | 15.02 | 15.35 | 15.01 | 15.22 | 38,180,468 | +0.20(+1.33%) |
May 21, 2009 | 15.01 | 15.07 | 14.93 | 15.02 | 44,068,456 | -0.10(-0.68%) |
May 20, 2009 | 15.07 | 15.22 | 14.98 | 15.13 | 51,856,140 | +0.12(+0.77%) |
May 19, 2009 | 14.85 | 15.10 | 14.75 | 15.01 | 49,556,352 | +0.18(+1.24%) |
May 18, 2009 | 14.53 | 14.84 | 14.38 | 14.83 | 44,216,968 | +0.36(+2.47%) |
May 15, 2009 | 14.43 | 14.51 | 14.36 | 14.47 | 52,979,472 | +0.02(+0.13%) |
May 14, 2009 | 14.14 | 14.54 | 14.13 | 14.45 | 53,737,308 | +0.41(+2.91%) |
May 13, 2009 | 14.17 | 14.29 | 13.98 | 14.04 | 36,846,584 | -0.25(-1.73%) |
May 12, 2009 | 13.83 | 14.38 | 13.79 | 14.29 | 57,560,088 | +0.53(+3.86%) |
May 11, 2009 | 13.75 | 13.90 | 13.69 | 13.76 | 28,643,968 | -0.05(-0.40%) |
May 08, 2009 | 13.82 | 13.89 | 13.68 | 13.81 | 37,540,428 | +0.04(+0.28%) |
May 07, 2009 | 13.94 | 13.94 | 13.70 | 13.77 | 42,035,352 | -0.04(-0.33%) |
May 06, 2009 | 14.00 | 14.03 | 13.76 | 13.82 | 30,276,476 | -0.06(-0.46%) |
May 05, 2009 | 13.94 | 14.08 | 13.85 | 13.88 | 34,789,508 | -0.01(-0.07%) |
May 04, 2009 | 13.85 | 13.91 | 13.82 | 13.89 | 41,617,932 | +0.23(+1.65%) |
May 01, 2009 | 13.88 | 13.91 | 13.58 | 13.67 | 32,967,804 | -0.19(-1.35%) |
Apr 30, 2009 | 13.88 | 14.18 | 13.77 | 13.86 | 55,816,932 | +0.10(+0.70%) |
Apr 29, 2009 | 13.64 | 13.87 | 13.63 | 13.76 | 31,733,220 | +0.15(+1.11%) |
Apr 28, 2009 | 13.55 | 13.69 | 13.52 | 13.61 | 28,224,322 | +0.01(+0.09%) |
Apr 27, 2009 | 13.65 | 13.83 | 13.54 | 13.59 | 36,917,956 | -0.18(-1.29%) |
Apr 24, 2009 | 13.82 | 13.87 | 13.70 | 13.77 | 45,543,972 | -0.04(-0.30%) |
Apr 23, 2009 | 13.86 | 13.89 | 13.74 | 13.81 | 43,553,212 | -0.00(-0.02%) |
Apr 22, 2009 | 13.90 | 13.91 | 13.71 | 13.82 | 45,004,712 | -0.02(-0.14%) |
Apr 21, 2009 | 14.21 | 14.47 | 13.72 | 13.84 | 58,293,832 | -0.43(-3.02%) |
Apr 20, 2009 | 14.43 | 14.48 | 14.10 | 14.27 | 42,979,652 | -0.22(-1.53%) |
Apr 17, 2009 | 14.56 | 14.62 | 14.37 | 14.49 | 34,839,780 | -0.03(-0.18%) |
Apr 16, 2009 | 14.60 | 14.65 | 14.27 | 14.52 | 26,916,084 | +0.02(+0.16%) |
Apr 15, 2009 | 14.23 | 14.52 | 14.19 | 14.49 | 25,890,674 | +0.26(+1.85%) |
Apr 14, 2009 | 14.35 | 14.35 | 14.10 | 14.23 | 25,568,568 | -0.17(-1.16%) |
Apr 13, 2009 | 14.47 | 14.47 | 14.29 | 14.40 | 20,467,050 | -0.08(-0.58%) |
Apr 09, 2009 | 14.71 | 14.72 | 14.43 | 14.48 | 25,174,188 | +0.00(+0.00%) |
Apr 08, 2009 | 14.38 | 14.53 | 14.33 | 14.48 | 21,136,240 | +0.12(+0.83%) |
Apr 07, 2009 | 14.43 | 14.54 | 14.31 | 14.36 | 24,338,184 | -0.12(-0.82%) |
Apr 06, 2009 | 14.39 | 14.56 | 14.33 | 14.48 | 24,987,318 | +0.01(+0.04%) |
Apr 03, 2009 | 14.60 | 14.73 | 14.32 | 14.47 | 27,793,078 | -0.12(-0.82%) |
Apr 02, 2009 | 14.58 | 14.75 | 14.37 | 14.59 | 38,724,260 | +0.15(+1.07%) |
Apr 01, 2009 | 14.08 | 14.48 | 14.00 | 14.44 | 33,020,218 | +0.29(+2.07%) |
Mar 31, 2009 | 14.25 | 14.39 | 14.12 | 14.14 | 37,031,360 | +0.01(+0.07%) |
Mar 30, 2009 | 14.32 | 14.37 | 13.98 | 14.14 | 35,585,312 | -0.30(-2.07%) |
Mar 26, 2009 | 14.47 | 14.48 | 14.10 | 14.43 | 43,200,856 | +0.03(+0.22%) |
Mar 25, 2009 | 14.29 | 14.45 | 14.17 | 14.40 | 38,039,164 | +0.23(+1.66%) |
Mar 24, 2009 | 14.03 | 14.27 | 13.97 | 14.17 | 33,989,820 | -0.04(-0.27%) |
Mar 23, 2009 | 13.89 | 14.21 | 13.87 | 14.21 | 41,171,032 | +0.48(+3.52%) |
Mar 20, 2009 | 13.62 | 13.88 | 13.62 | 13.72 | 59,551,300 | +0.22(+1.61%) |
Mar 19, 2009 | 13.47 | 13.60 | 13.46 | 13.51 | 35,386,396 | +0.10(+0.76%) |
Mar 18, 2009 | 13.29 | 13.60 | 13.20 | 13.40 | 44,730,948 | +0.06(+0.48%) |
Mar 17, 2009 | 13.30 | 13.41 | 13.14 | 13.34 | 31,446,524 | +0.06(+0.44%) |
Mar 16, 2009 | 13.34 | 13.52 | 13.23 | 13.28 | 36,048,396 | +0.02(+0.12%) |
Mar 13, 2009 | 13.22 | 13.34 | 13.01 | 13.27 | 0 | +0.12(+0.93%) |
Mar 12, 2009 | 12.74 | 13.15 | 12.66 | 13.14 | 39,574,288 | +0.41(+3.21%) |
Mar 11, 2009 | 12.60 | 12.86 | 12.57 | 12.74 | 42,340,232 | +0.13(+1.05%) |
Mar 10, 2009 | 12.75 | 12.77 | 12.44 | 12.60 | 54,656,292 | +0.13(+1.06%) |
Mar 09, 2009 | 12.71 | 12.83 | 12.46 | 12.47 | 54,571,996 | -0.11(-0.90%) |
Mar 06, 2009 | 12.28 | 12.62 | 12.26 | 12.58 | 0 | +0.40(+3.30%) |
Mar 05, 2009 | 12.60 | 12.69 | 12.05 | 12.18 | 56,658,960 | -0.60(-4.73%) |
Mar 04, 2009 | 12.63 | 12.98 | 12.50 | 12.79 | 52,639,792 | -0.01(-0.08%) |
Mar 02, 2009 | 13.02 | 13.11 | 12.75 | 12.80 | 48,467,020 | -0.35(-2.67%) |
Feb 27, 2009 | 13.18 | 13.29 | 13.02 | 13.15 | 0 | -0.06(-0.49%) |
Feb 26, 2009 | 13.77 | 13.77 | 13.21 | 13.21 | 33,143,940 | -0.42(-3.12%) |
Feb 25, 2009 | 13.82 | 13.93 | 13.57 | 13.64 | 40,940,384 | -0.22(-1.60%) |
Feb 24, 2009 | 13.75 | 13.90 | 13.58 | 13.86 | 40,730,624 | +0.31(+2.30%) |
Feb 23, 2009 | 13.85 | 13.90 | 13.49 | 13.55 | 36,448,256 | -0.24(-1.75%) |
Feb 20, 2009 | 13.83 | 13.99 | 13.64 | 13.79 | 46,875,964 | -0.15(-1.06%) |
Feb 19, 2009 | 13.87 | 14.07 | 13.74 | 13.94 | 30,782,834 | +0.20(+1.45%) |
Feb 18, 2009 | 13.77 | 13.85 | 13.60 | 13.74 | 28,132,814 | +0.03(+0.19%) |
Feb 17, 2009 | 13.84 | 13.90 | 13.66 | 13.71 | 41,073,408 | -0.40(-2.85%) |
Feb 13, 2009 | 14.23 | 14.28 | 14.06 | 14.11 | 35,322,424 | -0.17(-1.22%) |
Feb 12, 2009 | 13.73 | 14.31 | 13.57 | 14.29 | 95,118,408 | +1.00(+7.56%) |
Feb 11, 2009 | 13.18 | 13.39 | 13.18 | 13.28 | 32,993,152 | +0.19(+1.48%) |
Feb 10, 2009 | 13.52 | 13.62 | 12.96 | 13.09 | 70,669,552 | -0.53(-3.88%) |
Feb 09, 2009 | 13.94 | 13.96 | 13.52 | 13.62 | 30,586,612 | -0.40(-2.85%) |
Feb 06, 2009 | 13.75 | 14.06 | 13.73 | 14.02 | 29,088,110 | +0.28(+2.01%) |
Feb 05, 2009 | 13.59 | 13.80 | 13.49 | 13.74 | 34,364,216 | +0.09(+0.68%) |
Feb 04, 2009 | 13.95 | 14.02 | 13.61 | 13.65 | 28,443,396 | -0.30(-2.12%) |
Feb 03, 2009 | 13.68 | 14.00 | 13.51 | 13.94 | 27,887,574 | +0.35(+2.56%) |
Feb 02, 2009 | 13.59 | 13.68 | 13.37 | 13.59 | 24,805,598 | -0.15(-1.12%) |
Jan 30, 2009 | 13.98 | 14.06 | 13.69 | 13.75 | 0 | -0.27(-1.91%) |
Jan 29, 2009 | 14.06 | 14.32 | 13.95 | 14.02 | 33,187,110 | -0.10(-0.71%) |
Jan 28, 2009 | 14.16 | 14.16 | 13.92 | 14.12 | 28,839,436 | +0.17(+1.22%) |
Jan 27, 2009 | 13.93 | 14.14 | 13.84 | 13.95 | 30,795,552 | +0.10(+0.70%) |
Jan 26, 2009 | 13.61 | 13.96 | 13.56 | 13.85 | 39,166,072 | +0.27(+1.97%) |
Jan 23, 2009 | 13.73 | 13.73 | 13.38 | 13.58 | 48,557,876 | -0.30(-2.13%) |
Jan 22, 2009 | 13.72 | 13.91 | 13.61 | 13.88 | 36,491,836 | -0.05(-0.39%) |
Jan 21, 2009 | 13.97 | 13.98 | 13.57 | 13.93 | 36,975,456 | +0.13(+0.96%) |
Jan 20, 2009 | 14.09 | 14.32 | 13.80 | 13.80 | 44,015,080 | -0.31(-2.19%) |
Jan 16, 2009 | 14.13 | 14.32 | 13.99 | 14.11 | 44,048,168 | +0.15(+1.11%) |
Jan 15, 2009 | 13.70 | 13.96 | 13.65 | 13.96 | 43,595,124 | +0.24(+1.74%) |
Jan 14, 2009 | 14.00 | 14.01 | 13.60 | 13.72 | 42,028,956 | -0.45(-3.18%) |
Jan 13, 2009 | 14.10 | 14.26 | 14.04 | 14.17 | 35,113,884 | +0.09(+0.66%) |
Jan 12, 2009 | 14.31 | 14.38 | 14.00 | 14.07 | 31,800,776 | -0.28(-1.95%) |
Jan 09, 2009 | 14.56 | 14.57 | 14.24 | 14.35 | 30,763,978 | -0.21(-1.41%) |
Jan 08, 2009 | 14.43 | 14.57 | 14.34 | 14.56 | 31,205,950 | +0.10(+0.69%) |
Jan 07, 2009 | 14.23 | 14.54 | 14.23 | 14.46 | 33,527,106 | +0.07(+0.49%) |
Jan 06, 2009 | 14.71 | 14.80 | 14.31 | 14.39 | 33,111,250 | -0.23(-1.61%) |
Jan 05, 2009 | 14.67 | 14.77 | 14.54 | 14.62 | 31,439,270 | -0.15(-1.00%) |
Jan 02, 2009 | 14.61 | 14.80 | 14.50 | 14.77 | 0 | +0.20(+1.39%) |
Jan 01, 2009 | 14.54 | 14.64 | 14.50 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.54 | 14.64 | 14.50 | 14.57 | 24,158,288 | +0.11(+0.76%) |
Dec 30, 2008 | 14.36 | 14.53 | 14.33 | 14.46 | 24,859,500 | +0.17(+1.17%) |
Dec 29, 2008 | 14.44 | 14.44 | 14.07 | 14.29 | 21,673,904 | -0.05(-0.38%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.25 | 14.35 | 14,955,551 | +0.15(+1.09%) |
Dec 24, 2008 | 14.18 | 14.27 | 14.16 | 14.19 | 8,273,054 | +0.04(+0.30%) |
Dec 23, 2008 | 14.40 | 14.52 | 14.12 | 14.15 | 31,398,616 | -0.22(-1.55%) |
Dec 22, 2008 | 14.40 | 14.42 | 14.16 | 14.37 | 34,763,332 | +0.07(+0.52%) |
Dec 19, 2008 | 14.63 | 14.81 | 14.22 | 14.30 | 78,528,336 | -0.24(-1.66%) |
Dec 18, 2008 | 14.83 | 14.95 | 14.41 | 14.54 | 48,306,348 | -0.10(-0.66%) |
Dec 17, 2008 | 14.83 | 14.95 | 14.49 | 14.64 | 42,740,872 | -0.32(-2.11%) |
Dec 16, 2008 | 14.57 | 15.06 | 14.40 | 14.95 | 54,472,092 | +0.48(+3.31%) |
Dec 15, 2008 | 14.44 | 14.57 | 14.11 | 14.47 | 31,691,216 | +0.13(+0.90%) |
Dec 12, 2008 | 14.08 | 14.37 | 13.84 | 14.34 | 0 | +0.11(+0.79%) |
Dec 11, 2008 | 14.54 | 14.69 | 14.13 | 14.23 | 51,707,588 | -0.35(-2.41%) |
Dec 10, 2008 | 14.31 | 14.77 | 14.31 | 14.58 | 45,622,408 | +0.15(+1.07%) |
Dec 09, 2008 | 14.65 | 14.98 | 14.28 | 14.43 | 41,379,140 | -0.37(-2.50%) |
Dec 08, 2008 | 14.96 | 15.15 | 14.62 | 14.80 | 41,803,508 | +0.00(+0.00%) |
Dec 05, 2008 | 14.27 | 14.83 | 13.97 | 14.80 | 43,928,524 | +0.40(+2.75%) |
Dec 04, 2008 | 14.67 | 14.99 | 14.23 | 14.40 | 49,805,500 | -0.45(-3.01%) |
Dec 03, 2008 | 14.56 | 14.93 | 14.00 | 14.85 | 61,977,672 | +0.71(+5.03%) |
Dec 02, 2008 | 14.49 | 14.49 | 13.82 | 14.14 | 44,540,128 | -0.13(-0.90%) |
Dec 01, 2008 | 14.87 | 14.97 | 14.26 | 14.27 | 39,076,580 | -0.82(-5.42%) |
Nov 28, 2008 | 14.55 | 15.10 | 14.55 | 15.08 | 19,522,732 | +0.48(+3.28%) |
Nov 26, 2008 | 14.24 | 14.63 | 14.08 | 14.61 | 33,166,624 | +0.10(+0.69%) |
Nov 25, 2008 | 14.75 | 14.97 | 14.24 | 14.51 | 50,289,388 | -0.05(-0.35%) |
Nov 24, 2008 | 14.32 | 14.84 | 14.06 | 14.56 | 57,047,696 | +0.40(+2.80%) |
Nov 21, 2008 | 13.40 | 14.25 | 13.03 | 14.16 | 77,842,656 | +0.94(+7.13%) |
Nov 20, 2008 | 13.52 | 14.08 | 13.20 | 13.22 | 65,666,572 | -0.39(-2.84%) |
Nov 19, 2008 | 14.05 | 14.35 | 13.59 | 13.60 | 50,306,600 | -0.39(-2.80%) |
Nov 18, 2008 | 13.94 | 14.08 | 13.53 | 14.00 | 60,469,104 | -0.15(-1.09%) |
Nov 17, 2008 | 14.36 | 14.46 | 13.90 | 14.15 | 47,670,792 | -0.34(-2.33%) |
Nov 14, 2008 | 14.67 | 15.18 | 14.48 | 14.49 | 0 | -0.41(-2.72%) |
Nov 13, 2008 | 14.11 | 14.92 | 13.94 | 14.89 | 58,330,688 | +0.79(+5.59%) |
Nov 12, 2008 | 14.06 | 14.34 | 13.78 | 14.11 | 54,417,436 | -0.20(-1.37%) |
Nov 11, 2008 | 14.60 | 14.73 | 14.14 | 14.30 | 42,702,340 | -0.47(-3.18%) |
Nov 10, 2008 | 15.08 | 15.22 | 14.52 | 14.77 | 35,050,536 | -0.11(-0.76%) |
Nov 07, 2008 | 14.43 | 15.10 | 14.32 | 14.89 | 45,337,652 | +0.57(+3.96%) |
Nov 06, 2008 | 14.40 | 14.63 | 14.12 | 14.32 | 52,825,120 | -0.08(-0.54%) |
Nov 05, 2008 | 14.71 | 14.95 | 14.35 | 14.40 | 36,503,344 | -0.42(-2.82%) |
Nov 04, 2008 | 15.03 | 15.12 | 14.68 | 14.81 | 36,989,624 | +0.19(+1.28%) |
Nov 03, 2008 | 14.33 | 14.69 | 14.21 | 14.63 | 28,859,138 | +0.45(+3.16%) |
Oct 31, 2008 | 14.53 | 14.80 | 14.00 | 14.18 | 49,511,904 | -0.19(-1.34%) |
Oct 30, 2008 | 14.46 | 14.64 | 14.12 | 14.37 | 40,302,416 | +0.26(+1.85%) |
Oct 29, 2008 | 14.35 | 14.74 | 14.00 | 14.11 | 46,387,788 | -0.45(-3.09%) |
Oct 28, 2008 | 13.38 | 14.59 | 13.23 | 14.56 | 56,051,408 | +1.36(+10.34%) |
Oct 27, 2008 | 13.24 | 13.91 | 13.20 | 13.20 | 45,697,536 | -0.19(-1.44%) |
Oct 24, 2008 | 13.20 | 13.84 | 13.20 | 13.39 | 63,382,704 | -0.47(-3.37%) |
Oct 23, 2008 | 14.68 | 14.68 | 13.36 | 13.86 | 87,503,360 | -0.75(-5.11%) |
Oct 22, 2008 | 14.68 | 14.88 | 14.23 | 14.61 | 49,544,508 | -0.21(-1.41%) |
Oct 21, 2008 | 14.92 | 15.17 | 14.80 | 14.81 | 34,064,712 | -0.14(-0.93%) |
Oct 20, 2008 | 14.51 | 15.08 | 14.33 | 14.95 | 43,146,780 | +0.73(+5.11%) |
Oct 17, 2008 | 14.47 | 14.86 | 13.81 | 14.23 | 65,300,340 | -0.51(-3.45%) |
Oct 16, 2008 | 14.42 | 14.78 | 13.56 | 14.73 | 82,449,456 | +0.51(+3.55%) |
Oct 15, 2008 | 15.07 | 15.23 | 14.13 | 14.23 | 87,396,664 | +0.15(+1.10%) |
Oct 14, 2008 | 15.16 | 15.16 | 13.73 | 14.07 | 89,586,352 | -1.14(-7.47%) |
Oct 13, 2008 | 13.98 | 15.30 | 13.91 | 15.21 | 78,420,720 | +1.85(+13.88%) |
Oct 10, 2008 | 13.53 | 14.50 | 12.97 | 13.36 | 114,296,904 | -0.58(-4.16%) |
Oct 09, 2008 | 15.31 | 15.33 | 13.94 | 13.94 | 71,912,104 | -1.32(-8.67%) |
Oct 08, 2008 | 15.66 | 15.96 | 14.95 | 15.26 | 75,257,016 | -0.61(-3.83%) |
Oct 07, 2008 | 16.51 | 16.59 | 15.80 | 15.87 | 54,095,000 | -0.52(-3.18%) |
Oct 06, 2008 | 16.52 | 16.83 | 15.68 | 16.39 | 71,841,648 | -0.53(-3.14%) |
Oct 03, 2008 | 17.31 | 17.70 | 16.86 | 16.92 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.07 | 17.47 | 17.03 | 17.25 | 47,645,668 | -0.18(-1.03%) |
Oct 01, 2008 | 16.94 | 17.47 | 16.90 | 17.43 | 45,207,224 | +0.41(+2.42%) |
Sep 30, 2008 | 16.67 | 17.03 | 16.42 | 17.02 | 54,674,388 | +0.60(+3.63%) |
Sep 29, 2008 | 16.76 | 17.04 | 16.22 | 16.42 | 58,898,904 | -0.47(-2.76%) |
Sep 26, 2008 | 16.39 | 16.95 | 16.36 | 16.89 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.22 | 16.81 | 16.21 | 16.56 | 40,663,800 | +0.41(+2.53%) |
Sep 24, 2008 | 16.41 | 16.45 | 16.05 | 16.15 | 33,774,960 | -0.16(-0.97%) |
Sep 23, 2008 | 16.55 | 16.85 | 16.28 | 16.31 | 39,905,740 | -0.23(-1.36%) |
Sep 22, 2008 | 16.90 | 16.95 | 16.51 | 16.54 | 36,283,520 | -0.43(-2.54%) |
Sep 19, 2008 | 17.62 | 17.62 | 16.13 | 16.97 | 0 | -0.22(-1.25%) |
Sep 18, 2008 | 17.13 | 17.39 | 16.77 | 17.18 | 62,681,424 | +0.23(+1.39%) |
Sep 17, 2008 | 17.56 | 17.67 | 16.95 | 16.95 | 58,155,720 | -0.70(-3.99%) |
Sep 16, 2008 | 17.39 | 17.71 | 17.28 | 17.65 | 50,098,384 | +0.03(+0.18%) |
Sep 15, 2008 | 17.30 | 17.95 | 17.23 | 17.62 | 50,069,444 | +0.08(+0.46%) |
Sep 12, 2008 | 17.33 | 17.56 | 17.23 | 17.54 | 31,636,770 | +0.11(+0.65%) |
Sep 11, 2008 | 17.12 | 17.57 | 17.07 | 17.43 | 42,581,340 | +0.11(+0.63%) |
Sep 10, 2008 | 17.40 | 17.41 | 17.16 | 17.32 | 38,232,144 | -0.02(-0.13%) |
Sep 09, 2008 | 17.11 | 17.55 | 17.11 | 17.34 | 45,773,076 | +0.16(+0.94%) |
Sep 08, 2008 | 16.97 | 17.23 | 16.83 | 17.18 | 34,656,824 | +0.47(+2.79%) |
Sep 05, 2008 | 16.64 | 16.77 | 16.57 | 16.71 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.65 | 16.83 | 16.48 | 16.64 | 40,235,448 | +0.02(+0.10%) |
Sep 03, 2008 | 16.63 | 16.75 | 16.50 | 16.63 | 34,875,240 | -0.10(-0.58%) |
Sep 02, 2008 | 16.81 | 17.04 | 16.71 | 16.72 | 39,963,824 | -0.04(-0.21%) |
Aug 29, 2008 | 17.09 | 17.09 | 16.75 | 16.76 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.14 | 17.24 | 17.03 | 17.10 | 32,408,484 | -0.22(-1.25%) |
Aug 27, 2008 | 17.25 | 17.38 | 17.13 | 17.31 | 21,121,062 | +0.09(+0.50%) |
Aug 26, 2008 | 17.24 | 17.34 | 17.11 | 17.23 | 14,698,727 | -0.02(-0.09%) |
Aug 25, 2008 | 17.42 | 17.57 | 17.18 | 17.24 | 19,153,822 | -0.26(-1.47%) |
Aug 22, 2008 | 17.26 | 17.54 | 17.19 | 17.50 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.44 | 17.46 | 17.13 | 17.22 | 18,131,070 | -0.27(-1.55%) |
Aug 20, 2008 | 17.56 | 17.62 | 17.35 | 17.49 | 17,140,592 | +0.01(+0.04%) |
Aug 19, 2008 | 17.45 | 17.57 | 17.37 | 17.49 | 25,733,060 | +0.00(+0.00%) |
Aug 18, 2008 | 17.72 | 17.82 | 17.36 | 17.49 | 32,864,360 | -0.23(-1.33%) |
Aug 15, 2008 | 17.77 | 17.90 | 17.62 | 17.72 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.72 | 17.97 | 17.62 | 17.71 | 23,942,970 | -0.06(-0.34%) |
Aug 13, 2008 | 17.56 | 17.84 | 17.51 | 17.77 | 29,559,464 | +0.14(+0.77%) |
Aug 12, 2008 | 17.76 | 17.97 | 17.42 | 17.63 | 25,930,048 | -0.18(-1.01%) |
Aug 11, 2008 | 17.75 | 17.97 | 17.65 | 17.81 | 21,979,040 | -0.02(-0.11%) |
Aug 08, 2008 | 17.38 | 17.87 | 17.29 | 17.83 | 30,539,896 | +0.45(+2.59%) |
Aug 07, 2008 | 17.75 | 17.75 | 17.33 | 17.38 | 30,895,172 | -0.43(-2.44%) |
Aug 06, 2008 | 17.66 | 17.86 | 17.57 | 17.82 | 31,661,188 | +0.14(+0.82%) |
Aug 05, 2008 | 17.41 | 17.70 | 17.40 | 17.67 | 39,589,496 | +0.33(+1.87%) |
Aug 04, 2008 | 17.10 | 17.41 | 17.03 | 17.35 | 34,611,356 | +0.24(+1.43%) |
Aug 01, 2008 | 16.72 | 17.13 | 16.65 | 17.10 | 51,509,324 | +0.53(+3.18%) |
Jul 31, 2008 | 16.57 | 16.69 | 16.48 | 16.57 | 32,958,504 | +0.06(+0.37%) |
Jul 30, 2008 | 16.69 | 16.74 | 16.41 | 16.51 | 30,259,204 | -0.08(-0.50%) |
Jul 29, 2008 | 16.60 | 16.67 | 16.45 | 16.60 | 25,216,532 | +0.14(+0.82%) |
Jul 28, 2008 | 16.74 | 16.76 | 16.45 | 16.46 | 21,811,594 | -0.29(-1.75%) |
Jul 25, 2008 | 16.82 | 16.82 | 16.58 | 16.76 | 26,182,698 | +0.06(+0.39%) |
Jul 24, 2008 | 16.87 | 17.02 | 16.58 | 16.69 | 33,117,682 | -0.21(-1.22%) |
Jul 23, 2008 | 16.58 | 16.91 | 16.42 | 16.90 | 40,034,776 | +0.37(+2.24%) |
Jul 22, 2008 | 16.13 | 16.77 | 16.11 | 16.53 | 66,881,360 | +0.56(+3.53%) |
Jul 21, 2008 | 16.12 | 16.12 | 15.91 | 15.96 | 33,805,664 | -0.14(-0.86%) |
Jul 18, 2008 | 16.25 | 16.25 | 15.98 | 16.10 | 56,695,000 | -0.10(-0.62%) |
Jul 17, 2008 | 16.48 | 16.53 | 16.00 | 16.20 | 122,940,400 | -0.64(-3.82%) |
Jul 16, 2008 | 16.70 | 16.93 | 16.49 | 16.85 | 42,238,704 | +0.18(+1.06%) |
Jul 15, 2008 | 16.30 | 16.74 | 16.28 | 16.67 | 59,689,512 | +0.27(+1.63%) |
Jul 14, 2008 | 16.27 | 16.50 | 16.27 | 16.40 | 39,029,804 | +0.22(+1.37%) |
Jul 11, 2008 | 15.98 | 16.25 | 15.94 | 16.18 | 41,833,128 | +0.07(+0.46%) |
Jul 10, 2008 | 16.40 | 16.40 | 16.00 | 16.11 | 47,092,184 | -0.27(-1.67%) |
Jul 09, 2008 | 16.62 | 16.62 | 16.37 | 16.38 | 36,050,784 | -0.19(-1.13%) |
Jul 08, 2008 | 16.44 | 16.63 | 16.41 | 16.57 | 41,413,560 | +0.06(+0.35%) |
Jul 07, 2008 | 16.63 | 16.66 | 16.41 | 16.51 | 36,356,844 | -0.06(-0.37%) |
Jul 04, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.00(+0.00%) |
Jul 03, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.04(+0.21%) |
Jul 02, 2008 | 16.42 | 16.59 | 16.37 | 16.53 | 50,499,144 | +0.12(+0.73%) |