Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.50 | 19.14 | 18.50 | 18.65 | 6,889,518 | -0.56(-2.93%) |
Jul 30, 2009 | 19.06 | 19.39 | 18.99 | 19.22 | 3,611,875 | +0.33(+1.77%) |
Jul 29, 2009 | 18.84 | 19.05 | 18.47 | 18.88 | 3,919,986 | -0.03(-0.18%) |
Jul 28, 2009 | 19.23 | 19.38 | 18.76 | 18.92 | 3,875,124 | -0.47(-2.40%) |
Jul 27, 2009 | 19.46 | 19.55 | 19.27 | 19.38 | 3,201,817 | -0.08(-0.41%) |
Jul 24, 2009 | 19.04 | 19.50 | 19.04 | 19.46 | 568 | +0.29(+1.53%) |
Jul 23, 2009 | 18.62 | 19.22 | 18.54 | 19.17 | 4,205,329 | +0.53(+2.84%) |
Jul 22, 2009 | 18.50 | 18.78 | 18.43 | 18.64 | 3,320,864 | +0.02(+0.09%) |
Jul 21, 2009 | 18.62 | 18.80 | 18.42 | 18.62 | 5,710,374 | +0.06(+0.31%) |
Jul 20, 2009 | 18.56 | 18.60 | 18.37 | 18.57 | 3,488,756 | +0.11(+0.59%) |
Jul 17, 2009 | 18.62 | 18.74 | 18.32 | 18.46 | 3,290,094 | -0.21(-1.11%) |
Jul 16, 2009 | 18.58 | 18.76 | 18.41 | 18.66 | 3,854,985 | +0.02(+0.09%) |
Jul 15, 2009 | 18.15 | 18.65 | 18.14 | 18.65 | 5,145,365 | +0.54(+2.98%) |
Jul 14, 2009 | 18.04 | 18.11 | 17.79 | 18.11 | 7,967,105 | +0.05(+0.25%) |
Jul 13, 2009 | 17.72 | 18.14 | 17.71 | 18.06 | 6,567,068 | +0.25(+1.39%) |
Jul 10, 2009 | 17.82 | 17.99 | 17.64 | 17.81 | 6,342,461 | -0.14(-0.77%) |
Jul 09, 2009 | 18.08 | 18.15 | 17.77 | 17.95 | 5,652,875 | -0.01(-0.06%) |
Jul 08, 2009 | 17.96 | 18.17 | 17.78 | 17.96 | 5,669,187 | +0.00(+0.00%) |
Jul 07, 2009 | 18.51 | 18.61 | 17.93 | 17.96 | 4,719,848 | -0.55(-2.95%) |
Jul 06, 2009 | 18.38 | 18.63 | 18.24 | 18.51 | 4,231,797 | +0.06(+0.31%) |
Jul 02, 2009 | 18.85 | 18.85 | 18.45 | 18.45 | 6,305,763 | -0.56(-2.96%) |
Jul 01, 2009 | 18.88 | 19.05 | 18.72 | 19.01 | 5,064,684 | +0.26(+1.38%) |
Jun 30, 2009 | 19.12 | 19.12 | 18.50 | 18.76 | 7,319,750 | -0.07(-0.40%) |
Jun 29, 2009 | 18.64 | 18.88 | 18.50 | 18.83 | 4,579,186 | +0.30(+1.64%) |
Jun 26, 2009 | 18.40 | 18.62 | 18.21 | 18.53 | 15,373,751 | +0.11(+0.62%) |
Jun 25, 2009 | 18.21 | 18.52 | 18.13 | 18.41 | 5,060,961 | +0.19(+1.04%) |
Jun 24, 2009 | 18.32 | 18.41 | 18.11 | 18.22 | 4,562,836 | -0.02(-0.09%) |
Jun 23, 2009 | 18.40 | 18.40 | 18.07 | 18.24 | 5,254,776 | -0.11(-0.60%) |
Jun 22, 2009 | 18.17 | 18.59 | 18.09 | 18.35 | 5,790,851 | -0.01(-0.06%) |
Jun 19, 2009 | 18.46 | 18.54 | 18.25 | 18.36 | 6,549,181 | -0.11(-0.62%) |
Jun 18, 2009 | 18.22 | 18.54 | 18.15 | 18.47 | 5,866,941 | +0.30(+1.68%) |
Jun 17, 2009 | 18.12 | 18.34 | 17.99 | 18.17 | 5,119,888 | +0.06(+0.32%) |
Jun 16, 2009 | 18.39 | 18.46 | 17.98 | 18.11 | 5,853,451 | -0.39(-2.13%) |
Jun 15, 2009 | 18.47 | 18.61 | 18.05 | 18.51 | 4,551,843 | -0.20(-1.06%) |
Jun 12, 2009 | 18.77 | 18.95 | 18.38 | 18.70 | 5,876,965 | -0.13(-0.70%) |
Jun 11, 2009 | 18.66 | 19.28 | 18.64 | 18.84 | 6,155,126 | +0.25(+1.33%) |
Jun 10, 2009 | 18.54 | 18.72 | 18.35 | 18.59 | 5,901,133 | +0.20(+1.09%) |
Jun 09, 2009 | 18.45 | 18.57 | 18.27 | 18.39 | 4,495,151 | +0.04(+0.22%) |
Jun 08, 2009 | 18.34 | 18.59 | 18.14 | 18.35 | 5,303,591 | -0.27(-1.45%) |
Jun 05, 2009 | 18.84 | 19.14 | 18.53 | 18.62 | 6,267,597 | -0.25(-1.31%) |
Jun 04, 2009 | 18.64 | 18.93 | 18.57 | 18.87 | 4,951,955 | +0.34(+1.86%) |
Jun 03, 2009 | 19.09 | 19.12 | 18.30 | 18.52 | 6,253,865 | -0.60(-3.16%) |
Jun 02, 2009 | 19.33 | 19.51 | 19.09 | 19.12 | 8,519,801 | -0.21(-1.07%) |
Jun 01, 2009 | 18.49 | 19.39 | 18.38 | 19.33 | 5,913,863 | +1.01(+5.52%) |
May 29, 2009 | 18.41 | 18.46 | 18.00 | 18.32 | 7,514,762 | -0.03(-0.16%) |
May 28, 2009 | 17.86 | 18.49 | 17.82 | 18.35 | 7,006,774 | +0.17(+0.95%) |
May 27, 2009 | 18.58 | 18.67 | 18.18 | 18.18 | 5,673,120 | -0.39(-2.11%) |
May 26, 2009 | 18.20 | 18.57 | 17.96 | 18.57 | 6,299,625 | +0.39(+2.15%) |
May 22, 2009 | 18.11 | 18.50 | 18.01 | 18.18 | 3,046,218 | +0.14(+0.76%) |
May 21, 2009 | 18.08 | 18.23 | 17.92 | 18.04 | 4,532,014 | -0.28(-1.54%) |
May 20, 2009 | 18.71 | 18.71 | 18.27 | 18.32 | 5,793,966 | -0.22(-1.21%) |
May 19, 2009 | 17.98 | 18.64 | 17.98 | 18.54 | 5,330,623 | +0.59(+3.27%) |
May 18, 2009 | 18.40 | 18.40 | 17.68 | 17.96 | 8,401,020 | -0.26(-1.42%) |
May 15, 2009 | 18.07 | 18.29 | 17.70 | 18.22 | 8,408,047 | +0.00(+0.00%) |
May 14, 2009 | 18.32 | 18.42 | 17.89 | 18.22 | 4,934,410 | -0.05(-0.28%) |
May 13, 2009 | 18.47 | 18.65 | 18.11 | 18.27 | 4,972,233 | -0.43(-2.31%) |
May 12, 2009 | 18.44 | 18.77 | 18.36 | 18.70 | 4,141,091 | +0.31(+1.69%) |
May 11, 2009 | 18.21 | 18.60 | 18.12 | 18.39 | 4,315,537 | +0.00(+0.00%) |
May 08, 2009 | 18.26 | 18.91 | 18.26 | 18.39 | 4,616,155 | +0.18(+0.98%) |
May 07, 2009 | 18.27 | 18.41 | 17.88 | 18.21 | 4,645,111 | +0.10(+0.54%) |
May 06, 2009 | 18.11 | 18.18 | 17.68 | 18.11 | 4,077,266 | +0.17(+0.96%) |
May 05, 2009 | 18.01 | 18.07 | 17.58 | 17.94 | 4,444,417 | -0.11(-0.61%) |
May 04, 2009 | 18.26 | 18.26 | 17.69 | 18.05 | 6,261,404 | +0.14(+0.80%) |
May 01, 2009 | 17.24 | 17.93 | 17.15 | 17.91 | 5,746,387 | +0.75(+4.39%) |
Apr 30, 2009 | 17.17 | 17.31 | 16.86 | 17.15 | 5,604,163 | +0.15(+0.88%) |
Apr 29, 2009 | 16.48 | 17.04 | 16.35 | 17.00 | 9,696,986 | +0.74(+4.56%) |
Apr 28, 2009 | 16.18 | 16.49 | 16.01 | 16.26 | 3,640,611 | -0.03(-0.18%) |
Apr 27, 2009 | 16.14 | 16.49 | 16.05 | 16.29 | 3,265,741 | +0.14(+0.89%) |
Apr 24, 2009 | 16.40 | 16.46 | 16.01 | 16.15 | 3,489,635 | -0.14(-0.85%) |
Apr 23, 2009 | 16.27 | 16.35 | 16.01 | 16.28 | 4,664,210 | -0.05(-0.28%) |
Apr 22, 2009 | 16.43 | 16.59 | 16.27 | 16.33 | 3,634,418 | -0.19(-1.15%) |
Apr 21, 2009 | 16.60 | 16.82 | 16.36 | 16.52 | 4,265,323 | -0.20(-1.17%) |
Apr 20, 2009 | 16.76 | 17.09 | 16.65 | 16.72 | 3,269,066 | -0.26(-1.56%) |
Apr 17, 2009 | 16.79 | 17.07 | 16.68 | 16.98 | 4,676,040 | +0.25(+1.51%) |
Apr 16, 2009 | 16.89 | 17.04 | 16.61 | 16.73 | 5,140,287 | -0.03(-0.21%) |
Apr 15, 2009 | 16.57 | 16.81 | 16.35 | 16.76 | 4,576,853 | +0.18(+1.07%) |
Apr 14, 2009 | 16.77 | 16.80 | 16.51 | 16.58 | 3,785,113 | -0.32(-1.87%) |
Apr 13, 2009 | 17.32 | 17.41 | 16.79 | 16.90 | 3,746,300 | -0.45(-2.58%) |
Apr 09, 2009 | 17.88 | 17.94 | 17.15 | 17.35 | 4,342,455 | -0.12(-0.69%) |
Apr 08, 2009 | 17.35 | 17.53 | 17.11 | 17.47 | 3,093,432 | +0.22(+1.27%) |
Apr 07, 2009 | 17.39 | 17.43 | 16.99 | 17.25 | 3,501,075 | -0.23(-1.32%) |
Apr 06, 2009 | 17.64 | 17.91 | 17.37 | 17.48 | 3,991,501 | -0.35(-1.97%) |
Apr 03, 2009 | 17.28 | 17.88 | 17.28 | 17.83 | 7,073,936 | +0.53(+3.06%) |
Apr 02, 2009 | 17.34 | 17.50 | 16.86 | 17.30 | 4,959,269 | +0.26(+1.52%) |
Apr 01, 2009 | 16.76 | 17.14 | 16.71 | 17.04 | 4,739,312 | +0.10(+0.61%) |
Mar 31, 2009 | 16.48 | 17.24 | 16.36 | 16.94 | 7,914,146 | +0.62(+3.80%) |
Mar 30, 2009 | 16.39 | 16.54 | 16.08 | 16.32 | 4,389,400 | -0.58(-3.44%) |
Mar 26, 2009 | 16.62 | 16.91 | 16.42 | 16.90 | 4,494,392 | +0.27(+1.62%) |
Mar 25, 2009 | 16.75 | 17.06 | 16.39 | 16.63 | 4,281,382 | -0.03(-0.21%) |
Mar 24, 2009 | 16.73 | 16.83 | 16.38 | 16.66 | 4,925,593 | -0.14(-0.85%) |
Mar 23, 2009 | 16.26 | 16.84 | 16.20 | 16.81 | 6,174,788 | +0.93(+5.87%) |
Mar 20, 2009 | 16.22 | 16.38 | 15.85 | 15.88 | 8,778,686 | -0.12(-0.72%) |
Mar 19, 2009 | 16.08 | 16.22 | 15.73 | 15.99 | 7,822,808 | +0.10(+0.65%) |
Mar 18, 2009 | 15.07 | 15.95 | 14.83 | 15.89 | 11,104,828 | +0.75(+4.98%) |
Mar 17, 2009 | 14.61 | 15.16 | 14.11 | 15.13 | 12,854,764 | +0.57(+3.91%) |
Mar 16, 2009 | 14.30 | 14.93 | 14.29 | 14.57 | 7,884,578 | +0.28(+1.97%) |
Mar 13, 2009 | 13.89 | 14.35 | 13.80 | 14.28 | 0 | +0.48(+3.46%) |
Mar 12, 2009 | 14.05 | 14.14 | 13.59 | 13.81 | 11,392,239 | -0.28(-2.00%) |
Mar 11, 2009 | 14.54 | 14.80 | 14.06 | 14.09 | 7,573,312 | -0.32(-2.23%) |
Mar 10, 2009 | 14.14 | 14.57 | 14.01 | 14.41 | 9,433,566 | +0.54(+3.90%) |
Mar 09, 2009 | 13.96 | 14.23 | 13.71 | 13.87 | 5,446,111 | -0.25(-1.79%) |
Mar 06, 2009 | 14.46 | 14.67 | 13.74 | 14.12 | 0 | -0.23(-1.60%) |
Mar 05, 2009 | 14.65 | 14.66 | 14.06 | 14.35 | 7,894,154 | -0.57(-3.81%) |
Mar 04, 2009 | 14.82 | 15.12 | 14.62 | 14.92 | 8,333,905 | -0.30(-1.96%) |
Mar 02, 2009 | 15.50 | 15.95 | 15.15 | 15.22 | 6,004,638 | -0.47(-2.97%) |
Feb 27, 2009 | 15.53 | 15.99 | 15.31 | 15.69 | 0 | -0.10(-0.66%) |
Feb 26, 2009 | 16.24 | 16.32 | 15.74 | 15.79 | 3,865,263 | -0.25(-1.58%) |
Feb 25, 2009 | 16.35 | 16.35 | 15.93 | 16.04 | 6,908,295 | -0.36(-2.21%) |
Feb 24, 2009 | 16.17 | 16.49 | 16.10 | 16.40 | 6,495,010 | +0.34(+2.15%) |
Feb 23, 2009 | 16.53 | 16.70 | 15.99 | 16.06 | 6,162,669 | -0.33(-2.03%) |
Feb 20, 2009 | 16.54 | 16.70 | 16.07 | 16.39 | 0 | -0.44(-2.60%) |
Feb 19, 2009 | 16.29 | 17.22 | 16.29 | 16.83 | 3,992,611 | +0.06(+0.34%) |
Feb 18, 2009 | 16.99 | 17.01 | 16.66 | 16.77 | 5,314,758 | -0.07(-0.44%) |
Feb 17, 2009 | 17.30 | 17.38 | 16.83 | 16.85 | 5,412,266 | -0.95(-5.36%) |
Feb 13, 2009 | 17.78 | 18.05 | 17.68 | 17.80 | 3,323,932 | -0.07(-0.39%) |
Feb 12, 2009 | 17.71 | 17.89 | 17.36 | 17.87 | 6,865,089 | -0.18(-1.02%) |
Feb 11, 2009 | 17.87 | 18.13 | 17.81 | 18.05 | 4,670,149 | +0.25(+1.39%) |
Feb 10, 2009 | 18.42 | 18.62 | 17.72 | 17.81 | 7,336,663 | -0.74(-3.97%) |
Feb 09, 2009 | 18.70 | 18.90 | 18.35 | 18.54 | 3,901,187 | -0.24(-1.29%) |
Feb 06, 2009 | 18.39 | 18.98 | 18.01 | 18.78 | 9,093,262 | +0.53(+2.93%) |
Feb 05, 2009 | 17.88 | 18.35 | 17.73 | 18.25 | 5,936,879 | +0.34(+1.93%) |
Feb 04, 2009 | 17.41 | 18.23 | 17.41 | 17.91 | 5,575,529 | -0.07(-0.42%) |
Feb 03, 2009 | 18.20 | 18.22 | 17.73 | 17.98 | 8,138,277 | -0.09(-0.51%) |
Feb 02, 2009 | 18.08 | 18.37 | 17.85 | 18.07 | 6,766,041 | -0.07(-0.41%) |
Jan 30, 2009 | 18.84 | 19.03 | 18.02 | 18.15 | 0 | -0.73(-3.87%) |
Jan 29, 2009 | 18.92 | 19.35 | 18.68 | 18.88 | 3,952,963 | -0.23(-1.20%) |
Jan 28, 2009 | 18.93 | 19.27 | 18.74 | 19.11 | 6,258,338 | +0.44(+2.34%) |
Jan 27, 2009 | 18.53 | 18.85 | 18.28 | 18.67 | 7,977,098 | +0.28(+1.50%) |
Jan 26, 2009 | 17.83 | 18.61 | 17.83 | 18.39 | 7,531,263 | +0.57(+3.19%) |
Jan 23, 2009 | 17.38 | 17.90 | 17.08 | 17.82 | 5,931,874 | +0.30(+1.74%) |
Jan 22, 2009 | 17.33 | 17.66 | 17.31 | 17.52 | 5,961,806 | -0.15(-0.85%) |
Jan 21, 2009 | 17.77 | 17.85 | 17.35 | 17.67 | 9,894,262 | +0.21(+1.18%) |
Jan 20, 2009 | 17.74 | 18.02 | 17.41 | 17.46 | 5,585,358 | -0.34(-1.90%) |
Jan 16, 2009 | 17.62 | 17.91 | 17.50 | 17.80 | 0 | +0.41(+2.38%) |
Jan 15, 2009 | 17.11 | 17.39 | 17.04 | 17.39 | 5,705,080 | +0.22(+1.27%) |
Jan 14, 2009 | 16.84 | 17.24 | 16.41 | 17.17 | 6,222,656 | +0.06(+0.37%) |
Jan 13, 2009 | 17.47 | 17.52 | 16.95 | 17.11 | 4,332,887 | -0.35(-2.01%) |
Jan 12, 2009 | 17.61 | 17.72 | 17.35 | 17.46 | 4,236,357 | -0.11(-0.62%) |
Jan 09, 2009 | 17.66 | 17.91 | 17.52 | 17.57 | 4,316,013 | -0.25(-1.39%) |
Jan 08, 2009 | 17.77 | 17.81 | 17.51 | 17.81 | 3,368,564 | +0.04(+0.23%) |
Jan 07, 2009 | 17.69 | 18.26 | 17.60 | 17.77 | 6,105,116 | -0.07(-0.42%) |
Jan 06, 2009 | 17.71 | 18.03 | 17.47 | 17.85 | 4,811,725 | +0.24(+1.37%) |
Jan 05, 2009 | 17.30 | 17.81 | 17.30 | 17.61 | 6,406,387 | +0.33(+1.93%) |
Jan 02, 2009 | 16.67 | 17.36 | 16.59 | 17.27 | 0 | +0.51(+3.02%) |
Jan 01, 2009 | 15.95 | 16.80 | 15.95 | 16.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.95 | 16.80 | 15.95 | 16.77 | 7,550,734 | +0.57(+3.51%) |
Dec 30, 2008 | 16.34 | 16.39 | 15.75 | 16.20 | 5,640,072 | -0.04(-0.25%) |
Dec 29, 2008 | 16.28 | 16.34 | 15.97 | 16.24 | 2,303,917 | -0.06(-0.39%) |
Dec 26, 2008 | 16.13 | 16.38 | 16.08 | 16.30 | 1,277,580 | +0.25(+1.54%) |
Dec 24, 2008 | 15.96 | 16.12 | 15.89 | 16.05 | 697,332 | +0.09(+0.58%) |
Dec 23, 2008 | 16.28 | 16.32 | 15.86 | 15.96 | 3,426,561 | -0.20(-1.24%) |
Dec 22, 2008 | 16.50 | 16.74 | 15.88 | 16.16 | 5,163,016 | -0.34(-2.05%) |
Dec 19, 2008 | 16.34 | 16.93 | 16.32 | 16.50 | 7,585,576 | +0.25(+1.52%) |
Dec 18, 2008 | 16.19 | 16.63 | 16.15 | 16.26 | 8,018,069 | +0.11(+0.68%) |
Dec 17, 2008 | 17.00 | 17.00 | 16.11 | 16.15 | 7,570,247 | -1.12(-6.46%) |
Dec 16, 2008 | 16.68 | 17.38 | 16.68 | 17.26 | 5,834,185 | +0.46(+2.74%) |
Dec 15, 2008 | 17.02 | 17.15 | 16.65 | 16.80 | 4,507,014 | -0.11(-0.65%) |
Dec 12, 2008 | 16.09 | 17.03 | 16.07 | 16.91 | 4,431,440 | +0.24(+1.41%) |
Dec 11, 2008 | 16.50 | 17.22 | 16.46 | 16.68 | 5,231,756 | -0.03(-0.17%) |
Dec 10, 2008 | 16.42 | 16.75 | 16.10 | 16.70 | 4,654,690 | +0.43(+2.65%) |
Dec 09, 2008 | 16.57 | 16.74 | 16.17 | 16.27 | 3,473,088 | -0.33(-1.97%) |
Dec 08, 2008 | 16.87 | 16.95 | 16.12 | 16.60 | 6,019,382 | +0.20(+1.19%) |
Dec 05, 2008 | 16.14 | 16.51 | 15.45 | 16.40 | 6,831,890 | -0.02(-0.11%) |
Dec 04, 2008 | 17.61 | 17.65 | 16.07 | 16.42 | 5,787,216 | -1.33(-7.51%) |
Dec 03, 2008 | 17.08 | 17.84 | 16.58 | 17.76 | 8,689,532 | +0.80(+4.71%) |
Dec 02, 2008 | 16.44 | 16.99 | 16.25 | 16.96 | 6,833,609 | +0.74(+4.57%) |
Dec 01, 2008 | 17.25 | 17.36 | 16.16 | 16.22 | 6,062,461 | -1.55(-8.71%) |
Nov 28, 2008 | 17.26 | 17.81 | 17.21 | 17.76 | 2,037,590 | +0.44(+2.52%) |
Nov 26, 2008 | 16.63 | 17.42 | 16.19 | 17.32 | 5,797,867 | +0.28(+1.62%) |
Nov 25, 2008 | 16.96 | 17.64 | 16.59 | 17.05 | 8,123,115 | +0.29(+1.71%) |
Nov 24, 2008 | 17.10 | 17.24 | 16.51 | 16.76 | 10,530,348 | -0.28(-1.62%) |
Nov 21, 2008 | 15.39 | 17.16 | 15.07 | 17.04 | 13,829,294 | +2.03(+13.56%) |
Nov 20, 2008 | 15.78 | 16.23 | 14.71 | 15.00 | 10,861,688 | -1.00(-6.25%) |
Nov 19, 2008 | 16.44 | 17.48 | 15.97 | 16.00 | 6,814,700 | -0.73(-4.36%) |
Nov 18, 2008 | 16.75 | 17.20 | 16.12 | 16.73 | 6,025,767 | -0.02(-0.10%) |
Nov 17, 2008 | 16.25 | 17.21 | 15.93 | 16.75 | 6,038,079 | +0.31(+1.89%) |
Nov 14, 2008 | 16.66 | 17.33 | 15.82 | 16.44 | 0 | -0.57(-3.35%) |
Nov 13, 2008 | 16.04 | 17.08 | 15.35 | 17.01 | 10,733,437 | +1.10(+6.90%) |
Nov 12, 2008 | 15.63 | 16.20 | 15.44 | 15.91 | 7,340,280 | -0.06(-0.40%) |
Nov 11, 2008 | 15.46 | 16.38 | 14.99 | 15.97 | 4,781,887 | +0.50(+3.23%) |
Nov 10, 2008 | 16.15 | 16.46 | 15.14 | 15.47 | 5,337,757 | -0.34(-2.18%) |
Nov 07, 2008 | 15.29 | 15.85 | 15.23 | 15.82 | 6,452,658 | +0.67(+4.40%) |
Nov 06, 2008 | 15.89 | 15.93 | 14.94 | 15.15 | 6,125,677 | -0.73(-4.60%) |
Nov 05, 2008 | 16.76 | 17.12 | 15.76 | 15.88 | 5,698,301 | -1.08(-6.37%) |
Nov 04, 2008 | 16.96 | 17.82 | 16.64 | 16.96 | 7,680,961 | +0.07(+0.41%) |
Nov 03, 2008 | 16.09 | 17.12 | 16.00 | 16.89 | 6,760,714 | +0.71(+4.41%) |
Oct 31, 2008 | 17.27 | 17.27 | 15.85 | 16.18 | 7,325,732 | -0.97(-5.63%) |
Oct 30, 2008 | 17.13 | 17.30 | 16.34 | 17.15 | 5,482,320 | +0.83(+5.07%) |
Oct 29, 2008 | 17.24 | 17.47 | 16.27 | 16.32 | 6,968,387 | -0.93(-5.40%) |
Oct 28, 2008 | 15.88 | 17.31 | 15.10 | 17.25 | 7,133,810 | +1.79(+11.60%) |
Oct 27, 2008 | 15.67 | 16.38 | 15.01 | 15.46 | 6,004,516 | -0.43(-2.71%) |
Oct 24, 2008 | 15.49 | 16.38 | 14.94 | 15.89 | 6,908,328 | -0.71(-4.29%) |
Oct 23, 2008 | 15.38 | 16.77 | 15.05 | 16.60 | 8,937,013 | +1.23(+8.00%) |
Oct 22, 2008 | 16.35 | 16.58 | 14.86 | 15.37 | 5,283,795 | -1.49(-8.83%) |
Oct 21, 2008 | 17.21 | 17.92 | 16.59 | 16.86 | 6,912,260 | -0.87(-4.93%) |
Oct 20, 2008 | 15.87 | 17.88 | 15.39 | 17.73 | 6,448,994 | +2.18(+14.01%) |
Oct 17, 2008 | 14.85 | 16.15 | 14.52 | 15.55 | 9,281,252 | +0.43(+2.85%) |
Oct 16, 2008 | 15.14 | 15.44 | 14.46 | 15.12 | 11,209,203 | +0.03(+0.19%) |
Oct 15, 2008 | 16.54 | 16.54 | 15.06 | 15.09 | 6,590,013 | -1.75(-10.41%) |
Oct 14, 2008 | 17.36 | 18.07 | 16.09 | 16.85 | 8,975,565 | +0.02(+0.14%) |
Oct 13, 2008 | 14.66 | 16.92 | 14.38 | 16.82 | 7,146,146 | +2.46(+17.13%) |
Oct 10, 2008 | 14.49 | 15.24 | 12.70 | 14.36 | 17,273,648 | -0.87(-5.70%) |
Oct 09, 2008 | 15.82 | 16.11 | 15.11 | 15.23 | 10,622,882 | -0.72(-4.54%) |
Oct 08, 2008 | 16.01 | 16.71 | 15.50 | 15.96 | 8,953,314 | -0.29(-1.77%) |
Oct 07, 2008 | 17.20 | 17.31 | 16.09 | 16.24 | 8,718,705 | -0.84(-4.94%) |
Oct 06, 2008 | 18.41 | 18.92 | 16.34 | 17.09 | 8,987,661 | -1.63(-8.72%) |
Oct 03, 2008 | 19.07 | 19.38 | 18.62 | 18.72 | 0 | -0.09(-0.46%) |
Oct 02, 2008 | 18.99 | 19.16 | 18.56 | 18.81 | 4,489,493 | -0.28(-1.48%) |
Oct 01, 2008 | 18.75 | 19.26 | 18.40 | 19.09 | 3,850,425 | +0.24(+1.28%) |
Sep 30, 2008 | 18.91 | 19.54 | 18.30 | 18.85 | 7,751,888 | +0.34(+1.83%) |
Sep 29, 2008 | 19.79 | 19.79 | 18.14 | 18.51 | 8,804,900 | -1.47(-7.36%) |
Sep 26, 2008 | 20.00 | 20.21 | 19.67 | 19.98 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.57 | 20.41 | 19.51 | 20.18 | 3,341,325 | +0.71(+3.63%) |
Sep 24, 2008 | 19.08 | 19.51 | 18.98 | 19.47 | 3,686,497 | -0.20(-1.02%) |
Sep 23, 2008 | 20.01 | 20.28 | 19.64 | 19.68 | 3,142,811 | -0.33(-1.64%) |
Sep 22, 2008 | 20.33 | 20.61 | 19.95 | 20.00 | 2,725,149 | -0.48(-2.36%) |
Sep 19, 2008 | 21.17 | 22.42 | 19.81 | 20.49 | 0 | +0.70(+3.54%) |
Sep 18, 2008 | 19.82 | 20.12 | 19.24 | 19.78 | 7,127,505 | +0.19(+0.97%) |
Sep 17, 2008 | 20.42 | 20.51 | 19.58 | 19.60 | 8,352,330 | -1.17(-5.62%) |
Sep 16, 2008 | 20.67 | 20.93 | 19.37 | 20.76 | 8,656,679 | -0.06(-0.30%) |
Sep 15, 2008 | 21.01 | 21.53 | 20.76 | 20.83 | 5,463,426 | -0.74(-3.44%) |
Sep 12, 2008 | 21.04 | 21.69 | 21.04 | 21.57 | 4,125,343 | +0.32(+1.52%) |
Sep 11, 2008 | 20.96 | 21.30 | 20.51 | 21.24 | 4,759,620 | +0.21(+0.98%) |
Sep 10, 2008 | 21.01 | 21.64 | 20.78 | 21.04 | 5,337,110 | +0.21(+0.99%) |
Sep 09, 2008 | 22.22 | 22.32 | 20.78 | 20.83 | 7,869,766 | -1.26(-5.70%) |
Sep 08, 2008 | 21.71 | 22.22 | 21.50 | 22.09 | 5,590,680 | +0.63(+2.95%) |
Sep 05, 2008 | 21.85 | 21.99 | 21.27 | 21.46 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.56 | 22.56 | 21.90 | 21.91 | 6,319,460 | -0.66(-2.90%) |
Sep 03, 2008 | 23.16 | 23.32 | 22.56 | 22.56 | 6,534,594 | -0.60(-2.58%) |
Sep 02, 2008 | 23.72 | 23.72 | 22.99 | 23.16 | 4,309,385 | -0.28(-1.18%) |
Aug 29, 2008 | 23.81 | 23.95 | 23.43 | 23.43 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.78 | 23.96 | 23.66 | 23.96 | 2,822,464 | +0.24(+1.02%) |
Aug 27, 2008 | 23.40 | 23.75 | 23.31 | 23.72 | 2,940,940 | +0.29(+1.23%) |
Aug 26, 2008 | 22.92 | 23.46 | 22.63 | 23.43 | 3,274,323 | +0.46(+2.00%) |
Aug 25, 2008 | 23.23 | 23.26 | 22.81 | 22.97 | 3,031,907 | -0.30(-1.31%) |
Aug 22, 2008 | 23.37 | 23.43 | 23.18 | 23.28 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.64 | 23.28 | 22.57 | 23.28 | 3,321,682 | +0.48(+2.12%) |
Aug 20, 2008 | 22.62 | 22.89 | 22.40 | 22.80 | 3,727,658 | +0.16(+0.69%) |
Aug 19, 2008 | 22.34 | 22.70 | 22.29 | 22.64 | 5,578,554 | +0.24(+1.08%) |
Aug 18, 2008 | 22.53 | 22.72 | 22.26 | 22.40 | 4,018,785 | -0.10(-0.46%) |
Aug 15, 2008 | 23.05 | 23.05 | 22.46 | 22.50 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.15 | 23.32 | 22.87 | 23.03 | 2,837,662 | -0.36(-1.52%) |
Aug 13, 2008 | 23.13 | 23.50 | 23.03 | 23.39 | 3,330,819 | +0.25(+1.09%) |
Aug 12, 2008 | 23.58 | 23.72 | 23.08 | 23.14 | 3,711,383 | -0.52(-2.21%) |
Aug 11, 2008 | 23.35 | 23.75 | 23.12 | 23.66 | 6,362,946 | +0.41(+1.78%) |
Aug 08, 2008 | 22.95 | 23.28 | 22.76 | 23.25 | 3,569,909 | +0.37(+1.63%) |
Aug 07, 2008 | 22.97 | 23.47 | 22.80 | 22.87 | 6,178,986 | -0.25(-1.09%) |
Aug 06, 2008 | 22.95 | 23.35 | 22.86 | 23.12 | 4,284,878 | +0.06(+0.27%) |
Aug 05, 2008 | 22.83 | 23.37 | 22.02 | 23.06 | 7,106,260 | +0.29(+1.26%) |
Aug 04, 2008 | 23.11 | 23.55 | 22.68 | 22.77 | 5,587,594 | -0.38(-1.64%) |