Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.42 | 16.47 | 16.25 | 16.28 | 9,164,065 | -0.20(-1.20%) |
Aug 28, 2009 | 16.53 | 16.53 | 16.34 | 16.48 | 5,791,137 | +0.01(+0.06%) |
Aug 27, 2009 | 16.52 | 16.54 | 16.41 | 16.47 | 6,914,611 | -0.04(-0.22%) |
Aug 26, 2009 | 16.47 | 16.57 | 16.40 | 16.51 | 5,701,240 | +0.05(+0.32%) |
Aug 25, 2009 | 16.49 | 16.53 | 16.40 | 16.45 | 8,142,439 | -0.03(-0.16%) |
Aug 24, 2009 | 16.45 | 16.51 | 16.36 | 16.48 | 5,137,067 | +0.04(+0.22%) |
Aug 21, 2009 | 16.42 | 16.52 | 16.15 | 16.44 | 14,480,539 | +0.08(+0.51%) |
Aug 20, 2009 | 16.27 | 16.36 | 16.19 | 16.36 | 5,976,933 | +0.13(+0.80%) |
Aug 19, 2009 | 16.05 | 16.28 | 16.05 | 16.23 | 7,344,849 | +0.11(+0.68%) |
Aug 18, 2009 | 16.28 | 16.28 | 16.07 | 16.12 | 4,803,490 | -0.17(-1.06%) |
Aug 17, 2009 | 16.32 | 16.37 | 16.16 | 16.29 | 5,842,988 | -0.13(-0.80%) |
Aug 14, 2009 | 16.35 | 16.43 | 16.21 | 16.42 | 4,197,055 | +0.05(+0.32%) |
Aug 13, 2009 | 16.41 | 16.49 | 16.27 | 16.37 | 6,736,942 | -0.02(-0.13%) |
Aug 12, 2009 | 16.26 | 16.51 | 16.19 | 16.39 | 7,566,966 | +0.09(+0.58%) |
Aug 11, 2009 | 16.28 | 16.35 | 16.22 | 16.30 | 3,895,681 | -0.06(-0.35%) |
Aug 10, 2009 | 16.35 | 16.40 | 16.19 | 16.35 | 5,342,672 | -0.09(-0.54%) |
Aug 07, 2009 | 16.41 | 16.51 | 16.23 | 16.44 | 6,447,162 | +0.10(+0.64%) |
Aug 06, 2009 | 16.28 | 16.39 | 16.13 | 16.34 | 8,932,537 | +0.04(+0.22%) |
Aug 05, 2009 | 16.37 | 16.43 | 16.20 | 16.30 | 6,365,099 | -0.06(-0.35%) |
Aug 04, 2009 | 16.27 | 16.40 | 16.22 | 16.36 | 8,373,156 | +0.07(+0.45%) |
Aug 03, 2009 | 16.48 | 16.48 | 16.19 | 16.29 | 9,792,084 | -0.10(-0.60%) |
Jul 31, 2009 | 16.58 | 16.61 | 16.35 | 16.39 | 10,973,971 | -0.23(-1.41%) |
Jul 30, 2009 | 16.52 | 16.72 | 16.42 | 16.62 | 10,486,901 | +0.02(+0.13%) |
Jul 29, 2009 | 16.72 | 16.87 | 16.35 | 16.60 | 14,495,799 | -0.10(-0.59%) |
Jul 28, 2009 | 17.00 | 17.01 | 16.61 | 16.70 | 10,305,499 | -0.26(-1.54%) |
Jul 27, 2009 | 16.86 | 17.03 | 16.75 | 16.96 | 4,890,263 | -0.07(-0.40%) |
Jul 24, 2009 | 16.82 | 17.04 | 16.82 | 17.03 | 1,356 | +0.17(+1.02%) |
Jul 23, 2009 | 16.57 | 16.91 | 16.54 | 16.85 | 9,939,365 | +0.27(+1.64%) |
Jul 22, 2009 | 16.59 | 16.74 | 16.55 | 16.58 | 6,570,247 | -0.08(-0.47%) |
Jul 21, 2009 | 16.63 | 16.70 | 16.49 | 16.66 | 8,941,594 | +0.07(+0.44%) |
Jul 20, 2009 | 16.54 | 16.59 | 16.33 | 16.59 | 7,025,814 | +0.16(+0.98%) |
Jul 17, 2009 | 16.56 | 16.61 | 16.35 | 16.43 | 7,034,417 | -0.17(-1.01%) |
Jul 16, 2009 | 16.40 | 16.65 | 16.30 | 16.59 | 5,974,722 | +0.14(+0.86%) |
Jul 15, 2009 | 16.05 | 16.46 | 16.05 | 16.45 | 10,800,873 | +0.36(+2.24%) |
Jul 14, 2009 | 16.02 | 16.09 | 15.87 | 16.09 | 8,615,742 | +0.06(+0.39%) |
Jul 13, 2009 | 15.96 | 16.12 | 15.93 | 16.03 | 12,270,579 | +0.01(+0.06%) |
Jul 10, 2009 | 16.01 | 16.11 | 15.79 | 16.02 | 5,366,253 | -0.04(-0.23%) |
Jul 09, 2009 | 16.21 | 16.21 | 15.90 | 16.06 | 7,558,164 | -0.08(-0.49%) |
Jul 08, 2009 | 16.25 | 16.39 | 15.99 | 16.13 | 8,579,680 | -0.08(-0.51%) |
Jul 07, 2009 | 16.48 | 16.48 | 16.21 | 16.22 | 6,167,641 | -0.31(-1.86%) |
Jul 06, 2009 | 16.27 | 16.67 | 16.19 | 16.53 | 10,616,120 | +0.34(+2.13%) |
Jul 02, 2009 | 16.40 | 16.41 | 16.18 | 16.18 | 9,012,143 | -0.27(-1.62%) |
Jul 01, 2009 | 16.28 | 16.46 | 16.24 | 16.45 | 7,850,294 | +0.19(+1.16%) |
Jun 30, 2009 | 16.23 | 16.39 | 15.94 | 16.26 | 15,769,167 | -0.37(-2.20%) |
Jun 29, 2009 | 16.67 | 16.67 | 16.42 | 16.63 | 7,579,614 | -0.02(-0.13%) |
Jun 26, 2009 | 16.57 | 16.72 | 16.44 | 16.65 | 9,597,933 | +0.06(+0.38%) |
Jun 25, 2009 | 16.31 | 16.60 | 16.25 | 16.58 | 9,677,646 | +0.25(+1.53%) |
Jun 24, 2009 | 16.29 | 16.42 | 16.22 | 16.33 | 8,329,731 | +0.10(+0.64%) |
Jun 23, 2009 | 16.20 | 16.29 | 16.03 | 16.23 | 10,988,478 | +0.02(+0.10%) |
Jun 22, 2009 | 15.88 | 16.33 | 15.76 | 16.21 | 9,218,480 | +0.24(+1.50%) |
Jun 19, 2009 | 16.33 | 16.39 | 15.94 | 15.97 | 10,425,761 | -0.25(-1.54%) |
Jun 18, 2009 | 15.89 | 16.27 | 15.83 | 16.22 | 8,459,987 | +0.38(+2.37%) |
Jun 17, 2009 | 15.72 | 16.01 | 15.72 | 15.85 | 8,423,060 | +0.13(+0.83%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.63 | 15.72 | 7,397,839 | -0.01(-0.07%) |
Jun 15, 2009 | 15.82 | 15.93 | 15.62 | 15.73 | 10,078,292 | -0.21(-1.34%) |
Jun 12, 2009 | 15.62 | 16.07 | 15.45 | 15.94 | 10,244,405 | +0.33(+2.14%) |
Jun 11, 2009 | 15.21 | 15.86 | 15.19 | 15.61 | 13,332,238 | +0.45(+2.96%) |
Jun 10, 2009 | 15.01 | 15.25 | 14.99 | 15.16 | 10,662,180 | +0.22(+1.47%) |
Jun 09, 2009 | 15.05 | 15.20 | 14.92 | 14.94 | 7,587,167 | -0.10(-0.66%) |
Jun 08, 2009 | 15.06 | 15.16 | 14.90 | 15.04 | 8,379,442 | -0.05(-0.31%) |
Jun 05, 2009 | 15.04 | 15.21 | 14.99 | 15.09 | 12,278,448 | +0.09(+0.63%) |
Jun 04, 2009 | 15.08 | 15.08 | 14.88 | 14.99 | 8,176,784 | +0.00(+0.00%) |
Jun 03, 2009 | 15.16 | 15.26 | 14.82 | 14.99 | 7,780,802 | -0.16(-1.03%) |
Jun 02, 2009 | 15.10 | 15.28 | 15.10 | 15.15 | 10,536,910 | +0.05(+0.35%) |
Jun 01, 2009 | 14.88 | 15.15 | 14.84 | 15.10 | 10,692,125 | +0.27(+1.83%) |
May 29, 2009 | 14.79 | 14.89 | 14.64 | 14.82 | 10,604,650 | +0.06(+0.42%) |
May 28, 2009 | 14.76 | 14.87 | 14.64 | 14.76 | 9,756,189 | +0.10(+0.71%) |
May 27, 2009 | 14.80 | 14.86 | 14.56 | 14.66 | 13,428,333 | -0.11(-0.78%) |
May 26, 2009 | 14.46 | 14.78 | 14.39 | 14.77 | 11,473,983 | +0.32(+2.20%) |
May 22, 2009 | 14.24 | 14.58 | 14.19 | 14.45 | 10,008,991 | +0.18(+1.24%) |
May 21, 2009 | 14.28 | 14.37 | 14.19 | 14.28 | 9,158,324 | -0.05(-0.33%) |
May 20, 2009 | 14.61 | 14.69 | 14.32 | 14.32 | 10,330,849 | -0.28(-1.89%) |
May 19, 2009 | 14.66 | 14.70 | 14.57 | 14.60 | 11,120,870 | -0.07(-0.50%) |
May 18, 2009 | 14.76 | 14.79 | 14.56 | 14.67 | 7,856,114 | +0.00(+0.00%) |
May 15, 2009 | 14.81 | 14.88 | 14.61 | 14.67 | 8,041,942 | -0.19(-1.26%) |
May 14, 2009 | 14.91 | 15.06 | 14.77 | 14.86 | 11,077,955 | -0.08(-0.56%) |
May 13, 2009 | 14.96 | 15.10 | 14.86 | 14.94 | 10,203,964 | -0.12(-0.80%) |
May 12, 2009 | 15.21 | 15.29 | 14.98 | 15.06 | 9,463,076 | -0.06(-0.41%) |
May 11, 2009 | 14.88 | 15.24 | 14.88 | 15.13 | 12,821,827 | +0.12(+0.80%) |
May 08, 2009 | 15.38 | 15.56 | 14.92 | 15.01 | 14,665,415 | -0.27(-1.74%) |
May 07, 2009 | 15.31 | 15.39 | 15.05 | 15.27 | 8,833,859 | +0.05(+0.34%) |
May 06, 2009 | 15.20 | 15.24 | 15.00 | 15.22 | 8,282,922 | +0.14(+0.90%) |
May 05, 2009 | 15.17 | 15.19 | 14.98 | 15.09 | 7,951,488 | -0.05(-0.31%) |
May 04, 2009 | 15.02 | 15.14 | 15.01 | 15.13 | 9,421,518 | +0.09(+0.62%) |
May 01, 2009 | 15.12 | 15.12 | 14.90 | 15.04 | 11,729,921 | -0.03(-0.21%) |
Apr 30, 2009 | 15.57 | 15.59 | 14.66 | 15.07 | 20,561,604 | -0.60(-3.83%) |
Apr 29, 2009 | 15.74 | 15.81 | 15.57 | 15.67 | 9,045,315 | -0.02(-0.10%) |
Apr 28, 2009 | 15.50 | 15.79 | 15.48 | 15.69 | 7,696,875 | +0.16(+1.04%) |
Apr 27, 2009 | 15.34 | 15.74 | 15.34 | 15.52 | 7,451,591 | +0.15(+0.98%) |
Apr 24, 2009 | 15.40 | 15.47 | 15.26 | 15.37 | 9,935,686 | -0.03(-0.17%) |
Apr 23, 2009 | 15.45 | 15.49 | 15.29 | 15.40 | 7,884,719 | +0.02(+0.10%) |
Apr 22, 2009 | 15.69 | 15.69 | 15.37 | 15.38 | 7,642,977 | -0.29(-1.86%) |
Apr 21, 2009 | 15.58 | 15.88 | 15.58 | 15.68 | 7,921,560 | +0.10(+0.64%) |
Apr 20, 2009 | 15.41 | 15.74 | 15.40 | 15.58 | 8,610,428 | +0.11(+0.71%) |
Apr 17, 2009 | 15.64 | 15.71 | 15.36 | 15.47 | 9,675,151 | -0.11(-0.74%) |
Apr 16, 2009 | 15.74 | 15.76 | 15.44 | 15.58 | 10,059,991 | -0.10(-0.63%) |
Apr 15, 2009 | 15.56 | 15.74 | 15.44 | 15.68 | 7,676,414 | +0.10(+0.67%) |
Apr 14, 2009 | 15.83 | 15.86 | 15.52 | 15.58 | 8,622,748 | -0.35(-2.23%) |
Apr 13, 2009 | 16.11 | 16.19 | 15.80 | 15.93 | 6,649,067 | -0.19(-1.17%) |
Apr 09, 2009 | 16.43 | 16.58 | 15.93 | 16.12 | 10,029,747 | -0.26(-1.56%) |
Apr 08, 2009 | 16.23 | 16.41 | 16.08 | 16.37 | 6,386,500 | +0.23(+1.42%) |
Apr 07, 2009 | 15.99 | 16.27 | 15.92 | 16.15 | 7,697,452 | -0.02(-0.13%) |
Apr 06, 2009 | 16.12 | 16.32 | 16.07 | 16.17 | 6,842,026 | -0.05(-0.32%) |
Apr 03, 2009 | 16.29 | 16.34 | 16.03 | 16.22 | 7,384,625 | +0.01(+0.03%) |
Apr 02, 2009 | 16.33 | 16.33 | 15.81 | 16.21 | 13,977,043 | +0.14(+0.84%) |
Apr 01, 2009 | 15.82 | 16.13 | 15.82 | 16.08 | 10,324,843 | +0.10(+0.62%) |
Mar 31, 2009 | 15.93 | 16.16 | 15.74 | 15.98 | 8,986,510 | +0.15(+0.92%) |
Mar 30, 2009 | 15.70 | 15.95 | 15.65 | 15.83 | 7,010,619 | -0.19(-1.20%) |
Mar 26, 2009 | 15.92 | 16.04 | 15.57 | 16.03 | 12,143,871 | +0.14(+0.85%) |
Mar 25, 2009 | 16.11 | 16.20 | 15.66 | 15.89 | 9,490,339 | -0.14(-0.88%) |
Mar 24, 2009 | 16.46 | 16.46 | 16.01 | 16.03 | 8,667,984 | -0.57(-3.46%) |
Mar 23, 2009 | 16.17 | 16.63 | 16.13 | 16.60 | 12,972,216 | +0.65(+4.05%) |
Mar 20, 2009 | 15.81 | 16.30 | 15.81 | 15.96 | 17,674,190 | +0.24(+1.55%) |
Mar 19, 2009 | 15.70 | 15.82 | 15.52 | 15.71 | 11,799,949 | +0.20(+1.29%) |
Mar 18, 2009 | 15.01 | 15.53 | 14.89 | 15.51 | 14,418,981 | +0.47(+3.16%) |
Mar 17, 2009 | 14.74 | 15.04 | 14.64 | 15.04 | 11,085,308 | +0.34(+2.34%) |
Mar 16, 2009 | 14.26 | 14.85 | 14.26 | 14.69 | 13,661,814 | +0.53(+3.76%) |
Mar 13, 2009 | 14.11 | 14.22 | 14.03 | 14.16 | 0 | +0.17(+1.23%) |
Mar 12, 2009 | 14.16 | 14.24 | 13.82 | 13.99 | 14,313,006 | -0.17(-1.22%) |
Mar 11, 2009 | 14.27 | 14.46 | 14.10 | 14.16 | 9,820,728 | -0.06(-0.40%) |
Mar 10, 2009 | 14.13 | 14.34 | 14.01 | 14.22 | 11,015,621 | +0.22(+1.60%) |
Mar 09, 2009 | 14.33 | 14.64 | 13.94 | 14.00 | 11,321,351 | -0.64(-4.38%) |
Mar 06, 2009 | 14.62 | 14.97 | 14.34 | 14.64 | 0 | +0.13(+0.86%) |
Mar 05, 2009 | 14.90 | 14.95 | 14.34 | 14.51 | 11,393,957 | -0.49(-3.27%) |
Mar 04, 2009 | 15.03 | 15.28 | 14.76 | 15.00 | 11,268,874 | -0.54(-3.46%) |
Mar 02, 2009 | 15.65 | 15.99 | 15.53 | 15.54 | 11,357,714 | -0.28(-1.75%) |
Feb 27, 2009 | 15.82 | 16.07 | 15.65 | 15.82 | 0 | -0.18(-1.11%) |
Feb 26, 2009 | 16.41 | 16.44 | 15.98 | 15.99 | 10,147,765 | -0.29(-1.79%) |
Feb 25, 2009 | 16.20 | 16.49 | 16.11 | 16.29 | 13,581,121 | +0.13(+0.77%) |
Feb 24, 2009 | 15.65 | 16.23 | 15.57 | 16.16 | 14,497,006 | +0.66(+4.24%) |
Feb 23, 2009 | 15.86 | 15.92 | 15.47 | 15.50 | 8,166,922 | -0.24(-1.52%) |
Feb 20, 2009 | 15.91 | 16.11 | 15.61 | 15.74 | 11,505,250 | -0.37(-2.27%) |
Feb 19, 2009 | 16.13 | 16.22 | 15.93 | 16.11 | 8,685,354 | +0.08(+0.49%) |
Feb 18, 2009 | 15.94 | 16.08 | 15.80 | 16.03 | 10,930,481 | +0.16(+1.02%) |
Feb 17, 2009 | 16.18 | 16.18 | 15.76 | 15.87 | 9,647,789 | -0.51(-3.12%) |
Feb 13, 2009 | 16.47 | 16.57 | 16.36 | 16.38 | 7,696,821 | -0.12(-0.73%) |
Feb 12, 2009 | 16.75 | 16.77 | 16.15 | 16.50 | 13,212,883 | -0.28(-1.65%) |
Feb 11, 2009 | 16.82 | 16.88 | 16.65 | 16.78 | 9,027,759 | +0.02(+0.09%) |
Feb 10, 2009 | 17.23 | 17.26 | 16.71 | 16.76 | 12,447,876 | -0.49(-2.84%) |
Feb 09, 2009 | 17.52 | 17.54 | 17.09 | 17.25 | 9,345,172 | -0.28(-1.58%) |
Feb 06, 2009 | 17.38 | 17.61 | 17.30 | 17.53 | 6,332,328 | +0.13(+0.75%) |
Feb 05, 2009 | 17.49 | 17.63 | 17.32 | 17.40 | 8,838,913 | -0.11(-0.63%) |
Feb 04, 2009 | 17.55 | 17.64 | 17.32 | 17.51 | 6,737,697 | +0.04(+0.24%) |
Feb 03, 2009 | 17.38 | 17.51 | 17.26 | 17.47 | 6,837,214 | +0.09(+0.54%) |
Feb 02, 2009 | 17.40 | 17.50 | 17.17 | 17.37 | 8,752,494 | -0.08(-0.48%) |
Jan 30, 2009 | 17.60 | 17.79 | 17.35 | 17.45 | 0 | -0.21(-1.21%) |
Jan 29, 2009 | 17.74 | 17.83 | 17.60 | 17.67 | 8,379,559 | -0.27(-1.48%) |
Jan 28, 2009 | 18.42 | 18.42 | 17.73 | 17.93 | 12,550,231 | -0.30(-1.63%) |
Jan 27, 2009 | 18.28 | 18.36 | 18.00 | 18.23 | 10,506,227 | +0.00(+0.00%) |
Jan 26, 2009 | 18.14 | 18.45 | 18.04 | 18.23 | 11,233,783 | +0.15(+0.84%) |
Jan 23, 2009 | 18.05 | 18.20 | 17.90 | 18.08 | 8,661,336 | -0.16(-0.86%) |
Jan 22, 2009 | 18.10 | 18.41 | 18.03 | 18.24 | 8,210,152 | +0.01(+0.03%) |
Jan 21, 2009 | 18.34 | 18.37 | 17.87 | 18.23 | 9,926,052 | +0.11(+0.60%) |
Jan 20, 2009 | 18.26 | 18.55 | 18.08 | 18.12 | 9,609,393 | -0.16(-0.86%) |
Jan 16, 2009 | 18.27 | 18.40 | 18.09 | 18.28 | 0 | +0.18(+0.98%) |
Jan 15, 2009 | 17.87 | 18.10 | 17.70 | 18.10 | 10,890,831 | +0.18(+1.02%) |
Jan 14, 2009 | 18.28 | 18.28 | 17.75 | 17.92 | 12,393,509 | -0.27(-1.49%) |
Jan 13, 2009 | 18.62 | 18.63 | 18.04 | 18.19 | 12,062,622 | -0.49(-2.60%) |
Jan 12, 2009 | 18.59 | 18.76 | 18.54 | 18.68 | 7,002,540 | +0.14(+0.73%) |
Jan 09, 2009 | 18.54 | 18.73 | 18.37 | 18.54 | 8,348,891 | -0.03(-0.17%) |
Jan 08, 2009 | 18.66 | 18.67 | 18.35 | 18.57 | 9,022,054 | -0.07(-0.39%) |
Jan 07, 2009 | 18.63 | 18.78 | 18.54 | 18.64 | 9,248,238 | -0.03(-0.17%) |
Jan 06, 2009 | 19.22 | 19.29 | 18.63 | 18.68 | 9,755,610 | -0.46(-2.40%) |
Jan 05, 2009 | 19.53 | 19.54 | 18.94 | 19.14 | 9,059,117 | -0.42(-2.14%) |
Jan 02, 2009 | 19.31 | 19.63 | 19.21 | 19.55 | 0 | +0.25(+1.27%) |
Jan 01, 2009 | 19.04 | 19.36 | 19.03 | 19.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.04 | 19.36 | 19.03 | 19.31 | 7,820,396 | +0.25(+1.29%) |
Dec 30, 2008 | 18.96 | 19.06 | 18.85 | 19.06 | 6,250,788 | +0.17(+0.91%) |
Dec 29, 2008 | 18.79 | 18.92 | 18.67 | 18.89 | 4,943,506 | +0.12(+0.64%) |
Dec 26, 2008 | 18.63 | 18.90 | 18.61 | 18.77 | 1,950,755 | +0.14(+0.73%) |
Dec 24, 2008 | 18.79 | 18.83 | 18.61 | 18.63 | 1,839,877 | +0.00(+0.00%) |
Dec 23, 2008 | 18.87 | 18.95 | 18.61 | 18.63 | 5,670,007 | -0.21(-1.13%) |
Dec 22, 2008 | 18.65 | 18.96 | 18.63 | 18.85 | 6,725,344 | +0.15(+0.78%) |
Dec 19, 2008 | 18.98 | 19.09 | 18.69 | 18.70 | 15,737,217 | -0.15(-0.78%) |
Dec 18, 2008 | 19.04 | 19.19 | 18.73 | 18.85 | 12,980,052 | -0.09(-0.50%) |
Dec 17, 2008 | 19.29 | 19.33 | 18.90 | 18.94 | 11,567,777 | -0.47(-2.42%) |
Dec 16, 2008 | 18.79 | 19.46 | 18.76 | 19.41 | 9,261,263 | +0.70(+3.77%) |
Dec 15, 2008 | 18.97 | 19.06 | 18.58 | 18.71 | 6,969,149 | -0.26(-1.35%) |
Dec 12, 2008 | 18.68 | 18.99 | 18.62 | 18.96 | 8,346,287 | -0.01(-0.06%) |
Dec 11, 2008 | 19.03 | 19.31 | 18.86 | 18.97 | 9,786,975 | -0.18(-0.95%) |
Dec 10, 2008 | 19.20 | 19.27 | 18.99 | 19.16 | 5,664,651 | +0.08(+0.41%) |
Dec 09, 2008 | 19.10 | 19.35 | 18.95 | 19.08 | 7,543,788 | -0.22(-1.16%) |
Dec 08, 2008 | 19.54 | 19.61 | 19.14 | 19.30 | 11,048,338 | +0.05(+0.27%) |
Dec 05, 2008 | 18.31 | 19.29 | 18.09 | 19.25 | 15,184,925 | +0.76(+4.12%) |
Dec 04, 2008 | 18.94 | 19.04 | 18.26 | 18.49 | 10,605,959 | -0.52(-2.74%) |
Dec 03, 2008 | 18.49 | 19.05 | 18.23 | 19.01 | 11,050,670 | +0.47(+2.56%) |
Dec 02, 2008 | 18.38 | 18.73 | 18.21 | 18.54 | 11,849,484 | +0.18(+0.99%) |
Dec 01, 2008 | 18.66 | 18.88 | 18.34 | 18.35 | 12,301,412 | -0.60(-3.17%) |
Nov 28, 2008 | 18.67 | 18.99 | 18.60 | 18.95 | 3,891,990 | +0.11(+0.58%) |
Nov 26, 2008 | 18.57 | 18.85 | 18.38 | 18.84 | 9,095,658 | +0.18(+0.95%) |
Nov 25, 2008 | 18.80 | 18.96 | 18.35 | 18.67 | 15,808,792 | +0.14(+0.76%) |
Nov 24, 2008 | 18.52 | 18.86 | 18.13 | 18.52 | 17,727,502 | -0.05(-0.25%) |
Nov 21, 2008 | 17.79 | 18.57 | 17.58 | 18.57 | 20,860,518 | +0.92(+5.23%) |
Nov 20, 2008 | 17.81 | 18.47 | 17.54 | 17.65 | 16,975,718 | -0.34(-1.89%) |
Nov 19, 2008 | 18.26 | 18.47 | 17.98 | 17.99 | 14,343,721 | -0.28(-1.51%) |
Nov 18, 2008 | 18.39 | 18.71 | 18.03 | 18.26 | 16,396,169 | -0.25(-1.35%) |
Nov 17, 2008 | 18.34 | 18.84 | 18.19 | 18.51 | 14,853,047 | +0.14(+0.77%) |
Nov 14, 2008 | 18.05 | 19.18 | 17.96 | 18.37 | 0 | +0.02(+0.09%) |
Nov 13, 2008 | 17.97 | 18.39 | 17.79 | 18.36 | 22,777,392 | +0.51(+2.87%) |
Nov 12, 2008 | 17.97 | 18.21 | 16.97 | 17.85 | 14,638,451 | -0.28(-1.55%) |
Nov 11, 2008 | 17.98 | 18.34 | 17.73 | 18.13 | 11,269,914 | +0.07(+0.38%) |
Nov 10, 2008 | 18.38 | 18.39 | 17.79 | 18.06 | 8,781,613 | -0.11(-0.63%) |
Nov 07, 2008 | 17.71 | 18.18 | 17.50 | 18.18 | 9,407,797 | +0.55(+3.14%) |
Nov 06, 2008 | 18.05 | 18.25 | 17.42 | 17.62 | 11,835,255 | -0.44(-2.45%) |
Nov 05, 2008 | 18.16 | 18.41 | 17.99 | 18.07 | 12,526,382 | -0.29(-1.59%) |
Nov 04, 2008 | 18.23 | 18.43 | 18.05 | 18.36 | 9,898,573 | +0.20(+1.09%) |
Nov 03, 2008 | 17.84 | 18.16 | 17.78 | 18.16 | 10,729,189 | +0.24(+1.34%) |
Oct 31, 2008 | 18.40 | 18.49 | 17.74 | 17.92 | 14,415,543 | -0.48(-2.61%) |
Oct 30, 2008 | 18.44 | 18.62 | 17.92 | 18.40 | 11,076,171 | +0.25(+1.35%) |
Oct 29, 2008 | 18.69 | 18.88 | 18.08 | 18.15 | 14,750,366 | -0.59(-3.15%) |
Oct 28, 2008 | 17.62 | 18.79 | 17.31 | 18.74 | 18,260,962 | +1.56(+9.05%) |
Oct 27, 2008 | 17.88 | 17.97 | 17.19 | 17.19 | 17,329,012 | -0.87(-4.83%) |
Oct 24, 2008 | 17.30 | 18.68 | 17.29 | 18.06 | 14,289,116 | -0.85(-4.47%) |
Oct 23, 2008 | 17.88 | 18.93 | 17.73 | 18.91 | 19,900,198 | +1.38(+7.89%) |
Oct 22, 2008 | 18.05 | 18.23 | 17.11 | 17.52 | 13,787,273 | -0.77(-4.22%) |
Oct 21, 2008 | 18.58 | 18.71 | 18.19 | 18.30 | 9,076,803 | -0.37(-1.98%) |
Oct 20, 2008 | 17.57 | 18.67 | 17.47 | 18.67 | 11,029,203 | +1.19(+6.81%) |
Oct 17, 2008 | 17.30 | 18.19 | 17.03 | 17.48 | 15,411,297 | -0.13(-0.74%) |
Oct 16, 2008 | 16.99 | 17.69 | 16.39 | 17.61 | 19,124,266 | +0.60(+3.53%) |
Oct 15, 2008 | 17.97 | 17.97 | 16.87 | 17.01 | 15,861,693 | -0.97(-5.37%) |
Oct 14, 2008 | 19.22 | 19.22 | 16.76 | 17.97 | 19,147,166 | -0.73(-3.88%) |
Oct 13, 2008 | 17.31 | 18.71 | 17.02 | 18.70 | 15,126,651 | +1.86(+11.07%) |
Oct 10, 2008 | 16.96 | 17.68 | 15.56 | 16.83 | 28,078,328 | -0.66(-3.76%) |
Oct 09, 2008 | 18.64 | 18.66 | 17.49 | 17.49 | 19,301,982 | -0.99(-5.34%) |
Oct 08, 2008 | 18.35 | 19.18 | 18.35 | 18.48 | 28,518,224 | -0.14(-0.76%) |
Oct 07, 2008 | 19.00 | 19.46 | 18.58 | 18.62 | 17,069,860 | -0.23(-1.22%) |
Oct 06, 2008 | 19.10 | 19.46 | 18.46 | 18.85 | 20,314,110 | -0.54(-2.77%) |
Oct 03, 2008 | 19.76 | 19.92 | 19.36 | 19.39 | 0 | -0.17(-0.88%) |
Oct 02, 2008 | 19.63 | 19.81 | 19.52 | 19.56 | 14,465,229 | -0.16(-0.79%) |
Oct 01, 2008 | 19.65 | 19.74 | 19.43 | 19.71 | 13,570,027 | +0.05(+0.24%) |
Sep 30, 2008 | 19.72 | 19.98 | 19.57 | 19.67 | 14,129,765 | +0.23(+1.18%) |
Sep 29, 2008 | 19.98 | 20.16 | 19.44 | 19.44 | 16,230,439 | -0.71(-3.55%) |
Sep 26, 2008 | 19.98 | 20.33 | 19.59 | 20.15 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 19.87 | 20.46 | 19.68 | 20.15 | 10,829,576 | +0.34(+1.71%) |
Sep 24, 2008 | 19.61 | 19.87 | 19.34 | 19.81 | 7,737,308 | +0.29(+1.50%) |
Sep 23, 2008 | 19.68 | 19.90 | 19.51 | 19.52 | 8,336,235 | -0.15(-0.77%) |
Sep 22, 2008 | 20.08 | 20.08 | 19.62 | 19.67 | 10,491,136 | -0.37(-1.82%) |
Sep 19, 2008 | 20.87 | 20.87 | 19.93 | 20.04 | 0 | -0.57(-2.78%) |
Sep 18, 2008 | 20.04 | 20.87 | 19.92 | 20.61 | 19,225,210 | +0.72(+3.62%) |
Sep 17, 2008 | 20.13 | 20.35 | 19.88 | 19.89 | 13,447,533 | -0.47(-2.33%) |
Sep 16, 2008 | 19.77 | 20.43 | 19.57 | 20.37 | 17,927,064 | +0.49(+2.44%) |
Sep 15, 2008 | 19.67 | 20.22 | 19.56 | 19.88 | 12,828,341 | -0.02(-0.11%) |
Sep 12, 2008 | 19.71 | 20.04 | 19.70 | 19.90 | 10,406,304 | +0.08(+0.39%) |
Sep 11, 2008 | 19.66 | 19.85 | 19.44 | 19.82 | 10,976,698 | +0.15(+0.74%) |
Sep 10, 2008 | 19.77 | 19.91 | 19.63 | 19.68 | 8,834,940 | -0.07(-0.37%) |
Sep 09, 2008 | 19.72 | 19.93 | 19.64 | 19.75 | 13,964,491 | -0.08(-0.39%) |
Sep 08, 2008 | 19.53 | 19.83 | 19.51 | 19.83 | 13,647,579 | +0.47(+2.43%) |
Sep 05, 2008 | 19.37 | 19.54 | 19.29 | 19.36 | 0 | -0.10(-0.54%) |
Sep 04, 2008 | 19.54 | 19.69 | 19.41 | 19.46 | 8,206,800 | -0.17(-0.85%) |
Sep 03, 2008 | 19.47 | 19.67 | 19.31 | 19.63 | 10,278,057 | +0.18(+0.91%) |