Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.62 | 22.85 | 22.35 | 22.60 | 10,324,657 | -0.03(-0.14%) |
Jul 30, 2009 | 23.23 | 23.37 | 22.36 | 22.64 | 16,993,912 | -0.25(-1.09%) |
Jul 29, 2009 | 22.98 | 23.85 | 22.72 | 22.89 | 21,111,454 | -0.54(-2.30%) |
Jul 28, 2009 | 22.38 | 23.93 | 22.12 | 23.43 | 22,012,104 | +1.22(+5.52%) |
Jul 27, 2009 | 22.42 | 22.44 | 21.97 | 22.20 | 8,725,792 | +0.19(+0.88%) |
Jul 24, 2009 | 21.94 | 22.18 | 20.95 | 22.01 | 9,882,153 | +0.22(+1.00%) |
Jul 23, 2009 | 21.15 | 22.02 | 20.98 | 21.79 | 12,358,064 | +0.85(+4.04%) |
Jul 22, 2009 | 20.63 | 21.43 | 20.44 | 20.95 | 14,035,733 | +0.33(+1.60%) |
Jul 21, 2009 | 20.53 | 20.84 | 20.10 | 20.62 | 15,952,244 | +0.60(+3.02%) |
Jul 20, 2009 | 20.34 | 20.34 | 19.62 | 20.01 | 9,938,822 | -0.20(-1.00%) |
Jul 17, 2009 | 20.35 | 20.54 | 19.97 | 20.21 | 11,234,090 | -0.13(-0.63%) |
Jul 16, 2009 | 19.98 | 20.58 | 19.59 | 20.34 | 14,762,192 | +0.27(+1.36%) |
Jul 15, 2009 | 20.19 | 20.21 | 19.45 | 20.07 | 15,556,590 | +0.11(+0.57%) |
Jul 14, 2009 | 20.60 | 20.73 | 19.83 | 19.95 | 12,051,140 | -0.19(-0.96%) |
Jul 13, 2009 | 19.87 | 20.24 | 19.83 | 20.15 | 7,201,604 | +0.27(+1.38%) |
Jul 10, 2009 | 20.06 | 20.46 | 19.65 | 19.87 | 6,978,080 | -0.22(-1.08%) |
Jul 09, 2009 | 20.04 | 20.62 | 19.51 | 20.09 | 11,131,838 | +0.22(+1.09%) |
Jul 08, 2009 | 20.35 | 20.43 | 19.26 | 19.87 | 14,728,138 | -0.40(-1.99%) |
Jul 07, 2009 | 19.37 | 21.20 | 19.33 | 20.28 | 24,692,328 | +0.87(+4.48%) |
Jul 06, 2009 | 19.26 | 19.56 | 19.08 | 19.41 | 9,816,467 | +0.14(+0.75%) |
Jul 02, 2009 | 20.08 | 20.23 | 19.25 | 19.26 | 12,907,833 | -1.01(-4.97%) |
Jul 01, 2009 | 20.21 | 20.53 | 19.86 | 20.27 | 8,534,400 | +0.14(+0.72%) |
Jun 30, 2009 | 20.15 | 20.50 | 19.84 | 20.12 | 12,633,346 | -0.11(-0.56%) |
Jun 29, 2009 | 19.98 | 20.33 | 19.73 | 20.24 | 9,901,092 | +0.28(+1.41%) |
Jun 26, 2009 | 20.08 | 20.33 | 19.78 | 19.95 | 19,321,676 | -0.18(-0.88%) |
Jun 25, 2009 | 20.20 | 20.87 | 19.95 | 20.13 | 18,339,716 | +0.14(+0.73%) |
Jun 24, 2009 | 19.82 | 20.41 | 19.62 | 19.99 | 11,354,992 | +0.22(+1.10%) |
Jun 23, 2009 | 19.73 | 20.44 | 19.49 | 19.77 | 11,236,528 | -0.02(-0.08%) |
Jun 22, 2009 | 20.21 | 20.28 | 19.71 | 19.79 | 12,075,066 | -0.70(-3.42%) |
Jun 19, 2009 | 20.89 | 21.33 | 20.16 | 20.49 | 27,102,452 | -0.02(-0.08%) |
Jun 18, 2009 | 19.40 | 20.69 | 19.31 | 20.50 | 21,046,280 | +1.15(+5.95%) |
Jun 17, 2009 | 19.36 | 19.86 | 19.20 | 19.35 | 15,075,090 | +0.00(+0.00%) |
Jun 16, 2009 | 19.05 | 20.05 | 18.75 | 19.35 | 17,582,172 | +0.41(+2.17%) |
Jun 15, 2009 | 19.34 | 19.46 | 18.88 | 18.94 | 16,829,170 | -0.56(-2.89%) |
Jun 12, 2009 | 19.17 | 19.68 | 18.92 | 19.50 | 18,795,340 | +0.13(+0.67%) |
Jun 11, 2009 | 19.13 | 19.60 | 18.71 | 19.37 | 38,528,204 | -1.35(-6.53%) |
Jun 10, 2009 | 20.96 | 21.17 | 20.48 | 20.73 | 12,248,588 | -0.20(-0.96%) |
Jun 09, 2009 | 21.25 | 21.32 | 20.43 | 20.93 | 15,118,574 | -0.06(-0.27%) |
Jun 08, 2009 | 20.83 | 21.28 | 20.67 | 20.99 | 13,004,943 | -0.85(-3.87%) |
Jun 05, 2009 | 22.26 | 22.36 | 21.20 | 21.83 | 10,573,179 | -0.14(-0.62%) |
Jun 04, 2009 | 22.34 | 22.50 | 21.77 | 21.97 | 8,199,961 | -0.19(-0.84%) |
Jun 03, 2009 | 21.98 | 22.43 | 21.43 | 22.15 | 14,632,273 | -0.48(-2.13%) |
Jun 02, 2009 | 22.33 | 22.90 | 21.85 | 22.64 | 11,724,028 | +0.48(+2.18%) |
Jun 01, 2009 | 21.67 | 22.28 | 21.48 | 22.15 | 10,340,142 | +0.73(+3.38%) |
May 29, 2009 | 21.97 | 22.06 | 20.95 | 21.43 | 14,552,770 | -0.48(-2.17%) |
May 28, 2009 | 22.12 | 22.85 | 21.81 | 21.90 | 12,368,581 | -0.24(-1.09%) |
May 27, 2009 | 21.71 | 22.44 | 21.68 | 22.15 | 9,429,126 | +0.24(+1.10%) |
May 26, 2009 | 21.11 | 22.08 | 20.83 | 21.90 | 12,805,988 | +0.72(+3.38%) |
May 22, 2009 | 21.71 | 22.02 | 21.05 | 21.19 | 8,182,114 | -0.50(-2.30%) |
May 21, 2009 | 22.04 | 22.94 | 21.46 | 21.69 | 11,511,818 | -0.69(-3.10%) |
May 20, 2009 | 22.30 | 22.86 | 21.86 | 22.38 | 11,663,764 | +0.26(+1.16%) |
May 19, 2009 | 22.32 | 22.72 | 21.95 | 22.12 | 8,599,278 | -0.28(-1.26%) |
May 18, 2009 | 22.31 | 22.42 | 21.43 | 22.40 | 13,385,656 | +0.24(+1.09%) |
May 15, 2009 | 22.35 | 23.15 | 21.89 | 22.16 | 11,057,505 | -0.23(-1.04%) |
May 14, 2009 | 22.29 | 22.73 | 21.77 | 22.40 | 7,464,158 | +0.11(+0.51%) |
May 13, 2009 | 21.81 | 22.80 | 21.35 | 22.28 | 12,165,773 | +0.27(+1.24%) |
May 12, 2009 | 21.80 | 22.40 | 21.24 | 22.01 | 12,312,470 | -0.22(-0.98%) |
May 11, 2009 | 22.77 | 22.98 | 22.07 | 22.23 | 12,307,317 | -1.03(-4.43%) |
May 08, 2009 | 23.15 | 23.92 | 22.99 | 23.26 | 21,117,800 | +0.52(+2.30%) |
May 07, 2009 | 20.78 | 22.98 | 20.78 | 22.73 | 21,697,250 | +1.84(+8.83%) |
May 06, 2009 | 20.74 | 20.95 | 20.34 | 20.89 | 12,010,244 | +0.30(+1.45%) |
May 05, 2009 | 19.03 | 20.69 | 19.03 | 20.59 | 17,145,268 | +1.48(+7.76%) |
May 04, 2009 | 18.51 | 19.14 | 18.37 | 19.11 | 11,907,056 | +0.60(+3.27%) |
May 01, 2009 | 18.98 | 19.00 | 18.32 | 18.50 | 12,854,717 | -0.44(-2.34%) |
Apr 30, 2009 | 19.66 | 19.71 | 18.83 | 18.95 | 13,310,311 | -0.28(-1.47%) |
Apr 29, 2009 | 19.37 | 19.54 | 18.75 | 19.23 | 14,087,836 | -0.02(-0.08%) |
Apr 28, 2009 | 18.53 | 19.77 | 18.28 | 19.25 | 17,454,480 | +0.71(+3.82%) |
Apr 27, 2009 | 18.69 | 18.98 | 18.31 | 18.54 | 14,780,087 | -0.04(-0.22%) |
Apr 24, 2009 | 18.88 | 19.02 | 18.17 | 18.58 | 18,132,610 | -0.08(-0.43%) |
Apr 23, 2009 | 18.61 | 18.97 | 17.68 | 18.66 | 18,665,422 | +0.28(+1.53%) |
Apr 22, 2009 | 18.42 | 19.03 | 18.13 | 18.38 | 21,410,462 | -0.09(-0.48%) |
Apr 21, 2009 | 20.45 | 20.71 | 18.30 | 18.46 | 29,643,912 | -1.04(-5.33%) |
Apr 20, 2009 | 18.95 | 20.04 | 18.95 | 19.50 | 12,352,629 | +0.06(+0.29%) |
Apr 17, 2009 | 19.59 | 19.66 | 18.61 | 19.45 | 17,273,634 | -0.18(-0.90%) |
Apr 16, 2009 | 20.40 | 21.03 | 19.07 | 19.62 | 15,355,752 | -0.60(-2.99%) |
Apr 15, 2009 | 19.61 | 20.82 | 19.40 | 20.23 | 19,539,160 | +0.49(+2.49%) |
Apr 14, 2009 | 19.48 | 20.04 | 19.08 | 19.74 | 13,829,787 | +0.10(+0.53%) |
Apr 13, 2009 | 19.43 | 19.80 | 18.93 | 19.63 | 13,254,804 | +0.41(+2.14%) |
Apr 09, 2009 | 18.98 | 19.26 | 18.53 | 19.22 | 10,903,293 | +0.81(+4.37%) |
Apr 08, 2009 | 19.43 | 19.65 | 18.17 | 18.42 | 19,798,854 | -0.48(-2.52%) |
Apr 07, 2009 | 17.24 | 19.14 | 16.68 | 18.89 | 26,713,048 | +1.22(+6.93%) |
Apr 06, 2009 | 16.38 | 17.76 | 16.31 | 17.67 | 15,957,904 | +1.12(+6.77%) |
Apr 03, 2009 | 16.96 | 17.32 | 16.22 | 16.55 | 11,985,004 | -0.43(-2.52%) |
Apr 02, 2009 | 17.05 | 17.53 | 16.78 | 16.97 | 18,476,574 | +0.31(+1.89%) |
Apr 01, 2009 | 16.60 | 17.00 | 15.99 | 16.66 | 15,912,873 | -0.20(-1.19%) |
Mar 31, 2009 | 16.80 | 17.42 | 16.60 | 16.86 | 12,261,423 | +0.31(+1.90%) |
Mar 30, 2009 | 16.47 | 16.81 | 16.24 | 16.55 | 10,596,008 | -0.87(-5.00%) |
Mar 26, 2009 | 17.05 | 17.56 | 16.81 | 17.42 | 15,805,819 | +0.35(+2.08%) |
Mar 25, 2009 | 17.15 | 17.46 | 16.60 | 17.06 | 17,428,786 | +0.05(+0.28%) |
Mar 24, 2009 | 17.30 | 17.72 | 17.01 | 17.01 | 10,369,632 | -0.75(-4.22%) |
Mar 23, 2009 | 16.97 | 17.78 | 16.93 | 17.76 | 12,801,951 | +1.14(+6.88%) |
Mar 20, 2009 | 17.49 | 17.61 | 16.31 | 16.62 | 16,509,258 | -0.58(-3.37%) |
Mar 19, 2009 | 17.96 | 18.05 | 16.99 | 17.20 | 11,131,810 | -0.48(-2.73%) |
Mar 18, 2009 | 17.18 | 18.30 | 17.14 | 17.68 | 14,154,493 | +0.33(+1.90%) |
Mar 17, 2009 | 17.01 | 17.59 | 16.39 | 17.35 | 15,739,008 | +0.69(+4.16%) |
Mar 16, 2009 | 17.43 | 17.52 | 16.61 | 16.66 | 10,037,430 | -0.55(-3.18%) |
Mar 13, 2009 | 16.52 | 17.47 | 16.43 | 17.21 | 0 | +0.77(+4.65%) |
Mar 12, 2009 | 15.33 | 16.60 | 15.19 | 16.44 | 19,204,680 | +1.04(+6.75%) |
Mar 11, 2009 | 15.64 | 16.36 | 15.12 | 15.40 | 19,598,938 | -0.15(-0.98%) |
Mar 10, 2009 | 14.21 | 15.61 | 14.21 | 15.56 | 23,291,262 | +1.22(+8.54%) |
Mar 09, 2009 | 14.23 | 14.73 | 13.81 | 14.33 | 17,071,244 | -0.09(-0.61%) |
Mar 06, 2009 | 13.35 | 14.56 | 13.15 | 14.42 | 0 | +1.25(+9.48%) |
Mar 05, 2009 | 14.11 | 14.37 | 13.03 | 13.17 | 29,003,116 | -1.30(-8.96%) |
Mar 04, 2009 | 14.59 | 14.91 | 14.19 | 14.47 | 37,908,912 | +0.39(+2.75%) |
Mar 02, 2009 | 15.46 | 15.51 | 13.70 | 14.08 | 38,256,024 | -1.75(-11.04%) |
Feb 27, 2009 | 16.26 | 16.60 | 15.64 | 15.83 | 0 | -0.34(-2.09%) |
Feb 26, 2009 | 18.80 | 18.80 | 15.72 | 16.17 | 42,968,500 | -2.38(-12.85%) |
Feb 25, 2009 | 19.41 | 19.41 | 18.17 | 18.55 | 17,809,440 | -0.95(-4.87%) |
Feb 24, 2009 | 19.15 | 19.89 | 19.01 | 19.50 | 17,373,680 | +0.31(+1.64%) |
Feb 23, 2009 | 21.43 | 21.67 | 18.81 | 19.19 | 36,319,464 | -3.35(-14.87%) |
Feb 20, 2009 | 22.66 | 23.01 | 22.19 | 22.54 | 17,870,296 | -0.54(-2.34%) |
Feb 19, 2009 | 23.02 | 23.68 | 22.78 | 23.08 | 12,589,892 | +0.26(+1.13%) |
Feb 18, 2009 | 22.91 | 22.91 | 22.40 | 22.82 | 13,653,702 | -0.07(-0.32%) |
Feb 17, 2009 | 22.71 | 23.23 | 21.94 | 22.89 | 16,632,423 | -0.43(-1.86%) |
Feb 13, 2009 | 23.70 | 23.72 | 23.08 | 23.33 | 11,492,334 | -0.42(-1.76%) |
Feb 12, 2009 | 22.40 | 23.80 | 22.15 | 23.75 | 20,321,482 | +0.75(+3.26%) |
Feb 11, 2009 | 22.40 | 23.11 | 22.27 | 23.00 | 18,028,594 | +0.47(+2.07%) |
Feb 10, 2009 | 23.58 | 23.89 | 22.43 | 22.53 | 15,593,701 | -1.25(-5.25%) |
Feb 09, 2009 | 23.86 | 23.93 | 23.29 | 23.78 | 15,720,969 | +0.47(+2.00%) |
Feb 06, 2009 | 23.18 | 23.71 | 22.96 | 23.31 | 18,966,954 | +0.11(+0.49%) |
Feb 05, 2009 | 23.09 | 23.43 | 22.98 | 23.20 | 16,465,510 | -0.15(-0.62%) |
Feb 04, 2009 | 24.01 | 24.12 | 23.16 | 23.35 | 16,154,807 | -0.61(-2.56%) |
Feb 03, 2009 | 23.85 | 24.37 | 23.11 | 23.96 | 15,349,344 | +0.48(+2.02%) |
Feb 02, 2009 | 22.56 | 23.77 | 22.40 | 23.48 | 11,561,590 | +0.66(+2.89%) |
Jan 30, 2009 | 23.17 | 23.28 | 22.28 | 22.82 | 0 | -0.29(-1.25%) |
Jan 29, 2009 | 23.91 | 23.93 | 22.97 | 23.11 | 10,976,820 | -1.05(-4.33%) |
Jan 28, 2009 | 23.85 | 24.37 | 23.56 | 24.16 | 20,917,490 | +0.73(+3.13%) |
Jan 27, 2009 | 22.77 | 23.77 | 22.63 | 23.43 | 18,034,070 | +0.75(+3.30%) |
Jan 26, 2009 | 22.69 | 23.13 | 22.40 | 22.68 | 14,882,917 | +0.09(+0.39%) |
Jan 23, 2009 | 21.89 | 23.02 | 20.89 | 22.59 | 17,620,332 | +0.68(+3.13%) |
Jan 22, 2009 | 20.49 | 22.11 | 20.34 | 21.90 | 24,635,998 | +1.72(+8.54%) |
Jan 21, 2009 | 19.50 | 20.24 | 19.22 | 20.18 | 10,186,790 | +0.72(+3.68%) |
Jan 20, 2009 | 20.47 | 20.95 | 19.36 | 19.46 | 10,174,984 | -1.08(-5.25%) |
Jan 16, 2009 | 20.45 | 20.64 | 19.95 | 20.54 | 0 | +0.49(+2.45%) |
Jan 15, 2009 | 19.38 | 20.25 | 19.22 | 20.05 | 13,325,659 | +0.65(+3.36%) |
Jan 14, 2009 | 19.90 | 20.11 | 19.15 | 19.40 | 9,740,169 | -1.03(-5.05%) |
Jan 13, 2009 | 20.08 | 21.18 | 20.02 | 20.43 | 12,901,997 | -0.21(-1.02%) |
Jan 12, 2009 | 21.41 | 21.58 | 20.37 | 20.64 | 7,748,995 | -0.67(-3.14%) |
Jan 09, 2009 | 21.55 | 21.75 | 20.78 | 21.31 | 7,362,689 | -0.21(-0.97%) |
Jan 08, 2009 | 21.03 | 21.68 | 20.74 | 21.52 | 7,580,622 | +0.33(+1.56%) |
Jan 07, 2009 | 21.52 | 21.82 | 20.98 | 21.19 | 10,224,155 | -0.16(-0.75%) |
Jan 06, 2009 | 21.84 | 22.05 | 20.79 | 21.35 | 9,215,404 | -0.52(-2.36%) |
Jan 05, 2009 | 22.07 | 22.29 | 21.40 | 21.86 | 10,574,686 | -0.36(-1.63%) |
Jan 02, 2009 | 21.51 | 22.33 | 21.38 | 22.23 | 0 | +0.80(+3.72%) |
Jan 01, 2009 | 21.80 | 22.00 | 21.11 | 21.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.80 | 22.00 | 21.11 | 21.43 | 6,932,202 | -0.35(-1.63%) |
Dec 30, 2008 | 20.80 | 21.84 | 20.75 | 21.78 | 7,307,090 | +1.18(+5.75%) |
Dec 29, 2008 | 21.28 | 21.28 | 20.20 | 20.60 | 6,837,009 | -0.59(-2.78%) |
Dec 26, 2008 | 21.01 | 21.33 | 20.94 | 21.19 | 2,616,889 | +0.27(+1.31%) |
Dec 24, 2008 | 21.07 | 21.33 | 20.53 | 20.91 | 2,439,981 | -0.02(-0.08%) |
Dec 23, 2008 | 20.89 | 21.43 | 20.72 | 20.93 | 7,349,108 | +0.19(+0.93%) |
Dec 22, 2008 | 21.32 | 21.61 | 20.14 | 20.74 | 10,129,725 | -0.60(-2.83%) |
Dec 19, 2008 | 20.16 | 21.69 | 20.08 | 21.34 | 21,596,508 | +1.27(+6.34%) |
Dec 18, 2008 | 19.46 | 20.20 | 19.08 | 20.07 | 12,597,859 | +0.81(+4.23%) |
Dec 17, 2008 | 19.30 | 20.01 | 19.07 | 19.25 | 10,150,721 | -0.36(-1.85%) |
Dec 16, 2008 | 18.58 | 20.05 | 18.13 | 19.62 | 14,745,123 | +0.46(+2.40%) |
Dec 15, 2008 | 19.05 | 19.72 | 18.90 | 19.16 | 13,323,369 | +0.19(+1.02%) |
Dec 12, 2008 | 18.38 | 19.21 | 18.17 | 18.96 | 10,314,644 | +0.04(+0.21%) |
Dec 11, 2008 | 17.17 | 19.30 | 17.09 | 18.92 | 17,157,686 | +1.55(+8.90%) |
Dec 10, 2008 | 16.92 | 17.57 | 16.83 | 17.38 | 8,727,159 | +0.64(+3.80%) |
Dec 09, 2008 | 17.10 | 17.87 | 16.26 | 16.74 | 10,236,338 | -0.54(-3.12%) |
Dec 08, 2008 | 17.71 | 17.80 | 16.82 | 17.28 | 9,585,155 | +0.03(+0.19%) |
Dec 05, 2008 | 15.73 | 17.38 | 15.49 | 17.25 | 10,236,926 | +1.22(+7.59%) |
Dec 04, 2008 | 16.14 | 16.81 | 15.73 | 16.03 | 9,193,837 | -0.39(-2.36%) |
Dec 03, 2008 | 15.97 | 16.54 | 15.35 | 16.42 | 9,951,277 | +0.05(+0.30%) |
Dec 02, 2008 | 16.51 | 17.09 | 15.51 | 16.37 | 11,099,222 | +0.16(+0.99%) |
Dec 01, 2008 | 17.46 | 18.08 | 16.14 | 16.21 | 14,314,580 | -0.72(-4.24%) |
Nov 28, 2008 | 16.76 | 17.22 | 16.72 | 16.93 | 4,406,388 | +0.02(+0.14%) |
Nov 26, 2008 | 16.06 | 17.05 | 15.89 | 16.90 | 11,928,817 | +0.20(+1.21%) |
Nov 25, 2008 | 15.78 | 16.91 | 15.67 | 16.70 | 16,622,855 | +1.34(+8.70%) |
Nov 24, 2008 | 14.15 | 15.63 | 13.92 | 15.36 | 16,722,626 | +1.55(+11.20%) |
Nov 21, 2008 | 13.47 | 13.86 | 12.24 | 13.82 | 21,914,098 | +0.68(+5.21%) |
Nov 20, 2008 | 14.18 | 15.02 | 12.83 | 13.13 | 16,233,912 | -1.15(-8.06%) |
Nov 19, 2008 | 15.23 | 15.73 | 14.26 | 14.28 | 11,488,210 | -1.05(-6.83%) |
Nov 18, 2008 | 14.97 | 15.75 | 14.59 | 15.33 | 15,273,032 | +0.11(+0.74%) |
Nov 17, 2008 | 15.89 | 16.14 | 15.22 | 15.22 | 11,112,356 | -0.91(-5.64%) |
Nov 14, 2008 | 16.33 | 17.38 | 16.12 | 16.13 | 12,224,418 | -0.66(-3.93%) |
Nov 13, 2008 | 15.29 | 16.81 | 14.39 | 16.79 | 17,132,620 | +1.59(+10.44%) |
Nov 12, 2008 | 16.11 | 16.11 | 15.17 | 15.20 | 10,309,753 | -1.04(-6.40%) |
Nov 11, 2008 | 16.93 | 16.98 | 15.78 | 16.24 | 11,906,954 | -1.03(-5.97%) |
Nov 10, 2008 | 18.14 | 18.31 | 16.99 | 17.27 | 8,798,228 | -0.80(-4.41%) |
Nov 07, 2008 | 18.05 | 18.46 | 17.59 | 18.07 | 9,073,672 | +0.22(+1.22%) |
Nov 06, 2008 | 18.21 | 18.67 | 17.70 | 17.85 | 14,115,976 | -0.49(-2.68%) |
Nov 05, 2008 | 18.19 | 19.04 | 18.11 | 18.34 | 14,245,056 | -0.04(-0.22%) |
Nov 04, 2008 | 19.58 | 19.73 | 18.17 | 18.38 | 13,120,363 | -0.54(-2.85%) |
Nov 03, 2008 | 19.08 | 19.33 | 18.73 | 18.92 | 6,766,711 | -0.19(-1.01%) |
Oct 31, 2008 | 17.78 | 19.49 | 17.16 | 19.12 | 18,380,768 | +1.08(+5.98%) |
Oct 30, 2008 | 18.28 | 18.28 | 17.01 | 18.04 | 11,681,800 | +0.86(+5.02%) |
Oct 29, 2008 | 17.97 | 18.27 | 16.92 | 17.18 | 17,951,592 | -0.91(-5.03%) |
Oct 28, 2008 | 17.13 | 18.11 | 16.11 | 18.09 | 14,607,558 | +1.63(+9.89%) |
Oct 27, 2008 | 17.97 | 18.47 | 16.27 | 16.46 | 14,599,786 | -2.00(-10.83%) |
Oct 24, 2008 | 17.87 | 18.89 | 17.13 | 18.46 | 12,924,972 | -0.82(-4.26%) |
Oct 23, 2008 | 19.54 | 19.97 | 17.86 | 19.28 | 13,505,412 | -0.10(-0.54%) |
Oct 22, 2008 | 19.09 | 19.99 | 18.29 | 19.38 | 19,078,414 | -0.96(-4.71%) |
Oct 21, 2008 | 20.25 | 20.94 | 20.14 | 20.34 | 16,695,536 | -0.21(-1.02%) |
Oct 20, 2008 | 19.83 | 20.63 | 19.50 | 20.55 | 12,092,198 | +0.90(+4.59%) |
Oct 17, 2008 | 18.52 | 19.92 | 18.17 | 19.65 | 21,899,088 | +1.42(+7.78%) |
Oct 16, 2008 | 19.03 | 19.33 | 16.68 | 18.23 | 24,958,342 | +0.77(+4.43%) |
Oct 15, 2008 | 18.19 | 18.56 | 17.38 | 17.46 | 13,836,811 | -1.06(-5.74%) |
Oct 14, 2008 | 19.58 | 20.34 | 18.25 | 18.52 | 18,383,572 | -0.31(-1.67%) |
Oct 13, 2008 | 14.55 | 18.95 | 14.36 | 18.83 | 21,961,112 | +4.86(+34.75%) |
Oct 10, 2008 | 13.40 | 15.31 | 11.69 | 13.98 | 28,238,576 | -0.36(-2.53%) |
Oct 09, 2008 | 16.22 | 16.25 | 14.13 | 14.34 | 22,397,678 | -1.13(-7.29%) |
Oct 08, 2008 | 16.32 | 16.93 | 15.47 | 15.47 | 15,468,736 | -1.06(-6.43%) |
Oct 07, 2008 | 18.13 | 18.33 | 16.53 | 16.53 | 13,822,208 | -1.40(-7.82%) |
Oct 06, 2008 | 19.15 | 19.33 | 17.44 | 17.93 | 15,656,706 | -1.49(-7.67%) |
Oct 03, 2008 | 20.19 | 20.37 | 19.33 | 19.42 | 0 | -0.52(-2.63%) |
Oct 02, 2008 | 20.21 | 20.51 | 19.90 | 19.95 | 12,532,538 | -0.26(-1.28%) |
Oct 01, 2008 | 20.92 | 20.92 | 19.95 | 20.20 | 8,737,489 | -0.25(-1.22%) |
Sep 30, 2008 | 19.08 | 20.95 | 19.07 | 20.45 | 13,217,833 | +3.54(+20.91%) |
Sep 29, 2008 | 20.35 | 20.95 | 16.92 | 16.92 | 10,527,167 | -3.87(-18.64%) |
Sep 26, 2008 | 20.14 | 21.11 | 20.14 | 20.79 | 0 | +0.25(+1.22%) |
Sep 25, 2008 | 20.29 | 20.91 | 20.22 | 20.54 | 6,841,630 | +0.32(+1.59%) |
Sep 24, 2008 | 20.95 | 21.16 | 20.12 | 20.22 | 6,092,402 | -0.72(-3.46%) |
Sep 23, 2008 | 21.16 | 22.15 | 20.33 | 20.95 | 8,033,804 | -0.42(-1.96%) |
Sep 22, 2008 | 21.75 | 21.82 | 21.06 | 21.36 | 8,338,546 | -0.22(-1.01%) |
Sep 19, 2008 | 24.12 | 24.17 | 21.22 | 21.58 | 0 | +0.20(+0.94%) |
Sep 18, 2008 | 20.82 | 21.53 | 20.06 | 21.38 | 15,883,352 | +0.83(+4.04%) |
Sep 17, 2008 | 21.35 | 22.15 | 20.54 | 20.55 | 15,231,811 | -1.02(-4.74%) |
Sep 16, 2008 | 22.34 | 22.40 | 20.82 | 21.57 | 21,683,342 | -0.99(-4.39%) |
Sep 15, 2008 | 23.18 | 23.53 | 22.48 | 22.56 | 13,359,568 | -1.29(-5.40%) |
Sep 12, 2008 | 24.17 | 24.17 | 23.29 | 23.85 | 8,931,045 | -0.28(-1.17%) |
Sep 11, 2008 | 22.98 | 24.17 | 22.98 | 24.14 | 12,454,025 | +0.52(+2.22%) |
Sep 10, 2008 | 22.97 | 23.83 | 22.89 | 23.61 | 10,139,531 | +0.67(+2.91%) |
Sep 09, 2008 | 23.42 | 24.19 | 22.94 | 22.94 | 15,663,566 | -0.55(-2.33%) |
Sep 08, 2008 | 23.09 | 23.56 | 22.73 | 23.49 | 11,024,939 | +1.17(+5.23%) |
Sep 05, 2008 | 22.48 | 22.56 | 21.94 | 22.32 | 0 | -0.28(-1.25%) |
Sep 04, 2008 | 23.81 | 23.86 | 22.33 | 22.60 | 16,779,466 | -1.31(-5.46%) |
Sep 03, 2008 | 23.51 | 24.01 | 23.35 | 23.91 | 6,344,890 | +0.32(+1.37%) |
Sep 02, 2008 | 24.56 | 25.28 | 23.36 | 23.59 | 15,950,652 | -0.94(-3.84%) |
Aug 29, 2008 | 24.20 | 24.77 | 24.05 | 24.53 | 8,859,609 | +0.31(+1.30%) |
Aug 28, 2008 | 23.81 | 24.34 | 23.71 | 24.22 | 7,388,746 | +0.51(+2.14%) |
Aug 27, 2008 | 23.72 | 24.05 | 23.22 | 23.71 | 7,005,316 | -0.02(-0.10%) |
Aug 26, 2008 | 23.60 | 24.46 | 23.37 | 23.73 | 7,565,849 | +0.12(+0.51%) |
Aug 25, 2008 | 24.59 | 24.69 | 23.49 | 23.61 | 8,149,724 | -1.05(-4.25%) |
Aug 22, 2008 | 24.54 | 24.75 | 24.26 | 24.66 | 8,275,507 | +0.25(+1.02%) |
Aug 21, 2008 | 24.25 | 24.76 | 24.05 | 24.41 | 7,370,736 | +0.05(+0.20%) |
Aug 20, 2008 | 24.93 | 24.94 | 24.08 | 24.36 | 8,782,616 | -0.59(-2.36%) |
Aug 19, 2008 | 25.75 | 25.88 | 24.15 | 24.95 | 15,596,905 | -0.93(-3.61%) |
Aug 18, 2008 | 26.79 | 26.98 | 25.70 | 25.88 | 10,602,859 | -0.71(-2.67%) |
Aug 15, 2008 | 25.73 | 26.67 | 25.08 | 26.59 | 12,224,753 | +0.90(+3.51%) |
Aug 14, 2008 | 25.55 | 26.07 | 25.05 | 25.69 | 9,604,026 | +0.23(+0.89%) |
Aug 13, 2008 | 25.37 | 25.64 | 24.87 | 25.46 | 8,961,508 | +0.10(+0.41%) |
Aug 12, 2008 | 25.29 | 25.73 | 25.12 | 25.36 | 9,284,184 | +0.19(+0.74%) |
Aug 11, 2008 | 25.03 | 25.67 | 24.36 | 25.17 | 9,207,360 | +0.20(+0.81%) |
Aug 08, 2008 | 23.58 | 25.13 | 23.58 | 24.97 | 13,212,885 | +1.48(+6.31%) |
Aug 07, 2008 | 24.00 | 24.13 | 23.37 | 23.49 | 8,781,256 | -0.56(-2.34%) |
Aug 06, 2008 | 24.50 | 24.50 | 23.65 | 24.05 | 12,131,280 | -0.48(-1.94%) |
Aug 05, 2008 | 23.33 | 24.55 | 23.33 | 24.53 | 16,221,080 | +1.20(+5.15%) |
Aug 04, 2008 | 23.12 | 23.77 | 22.15 | 23.33 | 14,234,743 | +0.67(+2.95%) |