Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.26 | 23.47 | 23.26 | 23.41 | 1,081,684 | +0.03(+0.11%) |
Aug 28, 2009 | 23.70 | 23.75 | 23.22 | 23.38 | 948,471 | -0.14(-0.58%) |
Aug 27, 2009 | 23.55 | 23.76 | 23.35 | 23.52 | 871,727 | -0.11(-0.47%) |
Aug 26, 2009 | 23.40 | 23.70 | 23.40 | 23.63 | 1,055,245 | +0.09(+0.40%) |
Aug 25, 2009 | 23.79 | 23.92 | 23.51 | 23.54 | 1,099,405 | -0.10(-0.43%) |
Aug 24, 2009 | 23.69 | 23.87 | 23.58 | 23.64 | 987,754 | -0.05(-0.21%) |
Aug 21, 2009 | 23.37 | 23.81 | 23.17 | 23.69 | 1,299,025 | +0.53(+2.30%) |
Aug 20, 2009 | 23.06 | 23.15 | 22.86 | 23.15 | 645,219 | +0.16(+0.70%) |
Aug 19, 2009 | 22.63 | 23.04 | 22.61 | 22.99 | 1,351,516 | +0.15(+0.67%) |
Aug 18, 2009 | 22.65 | 22.93 | 22.65 | 22.84 | 912,489 | +0.08(+0.37%) |
Aug 17, 2009 | 23.00 | 23.00 | 22.59 | 22.76 | 1,173,770 | -0.41(-1.79%) |
Aug 14, 2009 | 23.31 | 23.37 | 23.00 | 23.17 | 645,030 | -0.12(-0.51%) |
Aug 13, 2009 | 23.41 | 23.48 | 23.15 | 23.29 | 937,302 | -0.08(-0.33%) |
Aug 12, 2009 | 22.82 | 23.50 | 22.80 | 23.37 | 1,278,167 | +0.43(+1.88%) |
Aug 11, 2009 | 23.17 | 23.22 | 22.92 | 22.93 | 768,901 | -0.34(-1.46%) |
Aug 10, 2009 | 23.42 | 23.47 | 23.12 | 23.27 | 753,557 | -0.20(-0.87%) |
Aug 07, 2009 | 22.90 | 23.49 | 22.70 | 23.48 | 1,251,261 | +0.81(+3.59%) |
Aug 06, 2009 | 22.79 | 23.04 | 22.48 | 22.66 | 1,374,931 | -0.18(-0.78%) |
Aug 05, 2009 | 22.83 | 22.95 | 22.66 | 22.84 | 2,054,137 | +0.09(+0.41%) |
Aug 04, 2009 | 22.17 | 22.97 | 22.16 | 22.75 | 1,641,012 | +0.44(+1.97%) |
Aug 03, 2009 | 22.27 | 22.32 | 21.83 | 22.31 | 2,285,213 | +0.25(+1.11%) |
Jul 31, 2009 | 22.14 | 22.26 | 21.85 | 22.06 | 1,634,394 | -0.14(-0.65%) |
Jul 30, 2009 | 22.35 | 22.50 | 22.20 | 22.21 | 1,907,430 | +0.10(+0.46%) |
Jul 29, 2009 | 22.03 | 22.26 | 21.90 | 22.10 | 1,667,295 | -0.03(-0.15%) |
Jul 28, 2009 | 21.63 | 22.19 | 21.63 | 22.14 | 1,702,817 | +0.36(+1.67%) |
Jul 27, 2009 | 21.62 | 21.87 | 21.49 | 21.77 | 1,982,785 | +0.09(+0.43%) |
Jul 24, 2009 | 22.02 | 22.02 | 21.44 | 21.68 | 415 | -0.43(-1.95%) |
Jul 23, 2009 | 22.32 | 22.32 | 20.66 | 22.11 | 5,859,465 | -0.58(-2.57%) |
Jul 22, 2009 | 22.29 | 22.83 | 22.29 | 22.70 | 1,367,247 | +0.25(+1.13%) |
Jul 21, 2009 | 22.63 | 22.80 | 22.13 | 22.44 | 1,497,069 | +0.03(+0.15%) |
Jul 20, 2009 | 21.88 | 22.48 | 21.77 | 22.41 | 1,518,494 | +0.64(+2.92%) |
Jul 17, 2009 | 21.77 | 21.93 | 21.55 | 21.77 | 1,848,152 | -0.22(-1.00%) |
Jul 16, 2009 | 21.92 | 22.05 | 21.55 | 21.99 | 2,728,669 | +0.14(+0.66%) |
Jul 15, 2009 | 21.74 | 21.89 | 21.63 | 21.85 | 2,333,935 | +0.20(+0.94%) |
Jul 14, 2009 | 21.60 | 21.65 | 21.40 | 21.65 | 1,545,860 | -0.03(-0.12%) |
Jul 13, 2009 | 21.33 | 21.67 | 21.31 | 21.67 | 1,949,478 | +0.19(+0.91%) |
Jul 10, 2009 | 21.38 | 21.61 | 21.33 | 21.48 | 1,382,898 | -0.03(-0.12%) |
Jul 09, 2009 | 21.55 | 21.66 | 21.37 | 21.50 | 1,589,412 | +0.08(+0.36%) |
Jul 08, 2009 | 21.34 | 21.65 | 21.28 | 21.43 | 1,810,642 | +0.11(+0.52%) |
Jul 07, 2009 | 21.79 | 21.81 | 21.30 | 21.32 | 1,406,377 | -0.55(-2.52%) |
Jul 06, 2009 | 21.51 | 21.87 | 21.41 | 21.87 | 1,188,610 | +0.34(+1.57%) |
Jul 02, 2009 | 22.04 | 22.07 | 21.53 | 21.53 | 1,485,722 | -0.84(-3.75%) |
Jul 01, 2009 | 22.06 | 22.47 | 22.02 | 22.37 | 846,242 | +0.26(+1.19%) |
Jun 30, 2009 | 22.17 | 22.29 | 21.93 | 22.10 | 898,303 | -0.15(-0.68%) |
Jun 29, 2009 | 22.29 | 22.38 | 21.98 | 22.26 | 861,592 | +0.18(+0.81%) |
Jun 26, 2009 | 22.14 | 22.18 | 21.91 | 22.08 | 2,404,424 | -0.18(-0.80%) |
Jun 25, 2009 | 21.99 | 22.26 | 21.96 | 22.26 | 1,462,992 | +0.45(+2.06%) |
Jun 24, 2009 | 21.72 | 22.13 | 21.66 | 21.81 | 1,183,525 | +0.18(+0.82%) |
Jun 23, 2009 | 21.50 | 21.68 | 21.38 | 21.63 | 1,590,289 | +0.15(+0.71%) |
Jun 22, 2009 | 21.81 | 22.01 | 21.45 | 21.48 | 1,939,679 | -0.64(-2.87%) |
Jun 19, 2009 | 22.26 | 22.36 | 21.99 | 22.11 | 1,619,485 | -0.05(-0.23%) |
Jun 18, 2009 | 22.26 | 22.31 | 21.84 | 22.16 | 1,560,139 | -0.08(-0.38%) |
Jun 17, 2009 | 22.09 | 22.48 | 21.99 | 22.25 | 1,387,365 | +0.11(+0.50%) |
Jun 16, 2009 | 22.49 | 22.61 | 22.13 | 22.14 | 1,163,895 | -0.23(-1.02%) |
Jun 15, 2009 | 22.86 | 22.90 | 22.32 | 22.37 | 1,268,617 | -0.75(-3.22%) |
Jun 12, 2009 | 22.93 | 23.11 | 22.64 | 23.11 | 1,381,905 | -0.01(-0.04%) |
Jun 11, 2009 | 23.23 | 23.52 | 22.90 | 23.12 | 2,485,973 | -0.10(-0.44%) |
Jun 10, 2009 | 23.08 | 23.26 | 22.93 | 23.22 | 1,908,712 | +0.37(+1.63%) |
Jun 09, 2009 | 22.60 | 23.01 | 22.53 | 22.85 | 1,203,632 | +0.28(+1.24%) |
Jun 08, 2009 | 22.12 | 22.75 | 22.12 | 22.57 | 1,598,068 | +0.44(+1.99%) |
Jun 05, 2009 | 22.93 | 23.02 | 22.10 | 22.13 | 3,052,912 | -0.70(-3.08%) |
Jun 04, 2009 | 23.04 | 23.08 | 22.69 | 22.83 | 1,394,741 | -0.08(-0.37%) |
Jun 03, 2009 | 22.98 | 23.06 | 22.73 | 22.92 | 1,261,647 | -0.21(-0.92%) |
Jun 02, 2009 | 23.10 | 23.37 | 23.10 | 23.13 | 1,340,385 | +0.01(+0.04%) |
Jun 01, 2009 | 23.43 | 23.46 | 23.04 | 23.12 | 3,191,726 | +0.07(+0.29%) |
May 29, 2009 | 22.65 | 23.05 | 22.48 | 23.05 | 1,964,196 | +0.41(+1.83%) |
May 28, 2009 | 23.52 | 23.60 | 22.49 | 22.64 | 3,906,453 | -0.67(-2.87%) |
May 27, 2009 | 23.86 | 24.03 | 23.31 | 23.31 | 1,618,834 | -0.64(-2.69%) |
May 26, 2009 | 23.06 | 24.03 | 22.89 | 23.95 | 1,448,218 | +0.69(+2.95%) |
May 22, 2009 | 23.62 | 23.65 | 23.12 | 23.26 | 2,000,460 | -0.33(-1.40%) |
May 21, 2009 | 23.86 | 24.04 | 23.35 | 23.59 | 936,111 | -0.71(-2.93%) |
May 20, 2009 | 24.46 | 24.86 | 24.26 | 24.31 | 1,570,222 | -0.03(-0.14%) |
May 19, 2009 | 24.01 | 24.54 | 23.71 | 24.34 | 1,706,691 | +0.26(+1.09%) |
May 18, 2009 | 23.53 | 24.12 | 23.30 | 24.08 | 1,819,825 | +0.73(+3.12%) |
May 15, 2009 | 23.32 | 23.71 | 23.00 | 23.35 | 1,378,109 | -0.06(-0.25%) |
May 14, 2009 | 23.21 | 23.53 | 23.19 | 23.41 | 1,524,967 | +0.19(+0.84%) |
May 13, 2009 | 23.68 | 23.82 | 23.15 | 23.21 | 1,627,913 | -0.87(-3.62%) |
May 12, 2009 | 24.40 | 24.45 | 23.81 | 24.09 | 1,528,986 | -0.14(-0.56%) |
May 11, 2009 | 24.07 | 24.53 | 24.07 | 24.22 | 1,763,184 | -0.40(-1.62%) |
May 08, 2009 | 24.51 | 24.95 | 24.14 | 24.62 | 2,469,995 | +0.55(+2.27%) |
May 07, 2009 | 24.77 | 24.80 | 23.98 | 24.07 | 1,674,764 | -0.44(-1.78%) |
May 06, 2009 | 24.48 | 24.64 | 24.04 | 24.51 | 2,083,443 | -0.01(-0.03%) |
May 05, 2009 | 24.36 | 24.61 | 24.13 | 24.52 | 1,329,126 | +0.00(+0.00%) |
May 04, 2009 | 24.14 | 24.52 | 24.12 | 24.52 | 2,849,795 | +0.04(+0.17%) |
May 01, 2009 | 24.72 | 24.76 | 24.33 | 24.48 | 1,581,320 | -0.22(-0.89%) |
Apr 30, 2009 | 24.86 | 25.09 | 24.62 | 24.70 | 2,249,815 | +0.08(+0.31%) |
Apr 29, 2009 | 24.34 | 24.71 | 24.10 | 24.62 | 1,608,421 | +0.42(+1.75%) |
Apr 28, 2009 | 24.29 | 24.39 | 24.04 | 24.20 | 1,720,554 | -0.32(-1.31%) |
Apr 27, 2009 | 24.19 | 24.74 | 24.09 | 24.52 | 2,631,029 | +0.12(+0.49%) |
Apr 24, 2009 | 24.39 | 24.59 | 23.95 | 24.40 | 2,984,264 | +0.28(+1.16%) |
Apr 23, 2009 | 23.75 | 24.45 | 22.87 | 24.12 | 3,669,141 | +1.80(+8.04%) |
Apr 22, 2009 | 22.21 | 22.82 | 22.12 | 22.32 | 3,477,019 | -0.16(-0.72%) |
Apr 21, 2009 | 22.00 | 22.49 | 22.00 | 22.49 | 2,678,930 | +0.32(+1.45%) |
Apr 20, 2009 | 22.68 | 23.08 | 22.02 | 22.16 | 3,064,469 | -0.95(-4.10%) |
Apr 17, 2009 | 23.51 | 23.63 | 22.92 | 23.11 | 2,295,810 | -0.27(-1.16%) |
Apr 16, 2009 | 22.99 | 23.48 | 22.63 | 23.38 | 1,639,448 | +0.53(+2.30%) |
Apr 15, 2009 | 22.53 | 22.87 | 22.26 | 22.86 | 1,341,736 | +0.20(+0.90%) |
Apr 14, 2009 | 22.89 | 23.15 | 22.63 | 22.65 | 1,763,250 | -0.56(-2.41%) |
Apr 13, 2009 | 22.56 | 23.30 | 22.43 | 23.21 | 1,725,320 | +0.43(+1.90%) |
Apr 09, 2009 | 22.94 | 22.94 | 22.04 | 22.78 | 2,708,600 | +0.91(+4.18%) |
Apr 08, 2009 | 21.67 | 21.92 | 21.31 | 21.87 | 1,351,965 | +0.33(+1.53%) |
Apr 07, 2009 | 21.99 | 22.25 | 21.43 | 21.54 | 1,777,035 | -0.85(-3.78%) |
Apr 06, 2009 | 22.27 | 22.58 | 22.09 | 22.38 | 1,687,200 | -0.16(-0.71%) |
Apr 03, 2009 | 22.16 | 22.54 | 21.99 | 22.54 | 2,051,992 | +0.42(+1.91%) |
Apr 02, 2009 | 21.40 | 22.45 | 21.16 | 22.12 | 2,901,853 | +0.94(+4.44%) |
Apr 01, 2009 | 20.54 | 21.32 | 20.33 | 21.18 | 2,395,952 | +0.47(+2.29%) |
Mar 31, 2009 | 20.50 | 20.98 | 20.36 | 20.71 | 2,227,301 | +0.32(+1.58%) |
Mar 30, 2009 | 20.60 | 20.70 | 20.24 | 20.38 | 1,855,285 | -0.81(-3.84%) |
Mar 26, 2009 | 20.51 | 21.34 | 20.44 | 21.20 | 2,212,038 | +0.88(+4.34%) |
Mar 25, 2009 | 20.10 | 20.71 | 19.80 | 20.32 | 1,858,092 | +0.35(+1.74%) |
Mar 24, 2009 | 19.94 | 20.33 | 19.90 | 19.97 | 1,708,370 | -0.45(-2.20%) |
Mar 23, 2009 | 19.67 | 20.46 | 19.66 | 20.42 | 2,677,132 | +1.50(+7.92%) |
Mar 20, 2009 | 19.19 | 19.60 | 18.89 | 18.92 | 2,086,624 | -0.16(-0.84%) |
Mar 19, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 3,032,841 | +0.07(+0.37%) |
Mar 18, 2009 | 18.28 | 19.19 | 18.26 | 19.01 | 2,289,743 | +0.45(+2.40%) |
Mar 17, 2009 | 17.95 | 18.56 | 17.95 | 18.56 | 1,360,109 | +0.50(+2.77%) |
Mar 16, 2009 | 18.41 | 18.48 | 18.02 | 18.06 | 2,338,361 | -0.09(-0.51%) |
Mar 13, 2009 | 18.05 | 18.17 | 17.68 | 18.16 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.53 | 17.97 | 17.18 | 17.91 | 2,341,079 | +0.38(+2.17%) |
Mar 11, 2009 | 17.56 | 17.86 | 17.21 | 17.53 | 2,090,799 | -0.03(-0.14%) |
Mar 10, 2009 | 17.12 | 17.59 | 16.77 | 17.56 | 2,446,128 | +0.80(+4.75%) |
Mar 09, 2009 | 16.95 | 17.18 | 16.62 | 16.76 | 1,548,662 | -0.36(-2.08%) |
Mar 06, 2009 | 17.68 | 17.82 | 16.76 | 17.12 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.12 | 18.58 | 17.37 | 17.54 | 2,775,180 | -1.17(-6.25%) |
Mar 04, 2009 | 18.13 | 18.92 | 18.12 | 18.71 | 2,942,204 | +1.25(+7.18%) |
Mar 02, 2009 | 17.81 | 18.11 | 17.43 | 17.45 | 2,895,518 | -0.75(-4.14%) |
Feb 27, 2009 | 18.18 | 18.65 | 18.05 | 18.21 | 0 | -0.25(-1.33%) |
Feb 26, 2009 | 19.00 | 19.00 | 18.33 | 18.45 | 2,778,050 | -0.26(-1.40%) |
Feb 25, 2009 | 18.34 | 19.10 | 18.12 | 18.72 | 3,161,995 | +0.17(+0.91%) |
Feb 24, 2009 | 17.87 | 18.61 | 17.71 | 18.55 | 2,453,840 | +0.84(+4.73%) |
Feb 23, 2009 | 18.29 | 18.48 | 17.67 | 17.71 | 2,218,991 | -0.36(-1.97%) |
Feb 20, 2009 | 18.44 | 18.46 | 17.79 | 18.06 | 0 | -0.63(-3.35%) |
Feb 19, 2009 | 19.06 | 19.37 | 18.63 | 18.69 | 1,666,660 | -0.15(-0.81%) |
Feb 18, 2009 | 19.12 | 19.30 | 18.78 | 18.84 | 1,535,800 | -0.16(-0.85%) |
Feb 17, 2009 | 18.88 | 19.73 | 18.75 | 19.00 | 1,880,645 | -0.64(-3.28%) |
Feb 13, 2009 | 19.94 | 20.14 | 19.63 | 19.65 | 1,531,940 | -0.42(-2.11%) |
Feb 12, 2009 | 19.69 | 20.12 | 19.48 | 20.07 | 1,964,481 | +0.06(+0.30%) |
Feb 11, 2009 | 20.05 | 20.21 | 19.80 | 20.01 | 1,343,486 | +0.05(+0.25%) |
Feb 10, 2009 | 20.64 | 20.97 | 19.86 | 19.96 | 2,310,750 | -0.86(-4.15%) |
Feb 09, 2009 | 20.75 | 21.42 | 20.64 | 20.83 | 1,963,915 | +0.03(+0.16%) |
Feb 06, 2009 | 21.38 | 21.45 | 20.45 | 20.79 | 3,484,144 | -0.61(-2.85%) |
Feb 05, 2009 | 20.83 | 23.12 | 20.68 | 21.40 | 3,770,939 | +0.08(+0.36%) |
Feb 04, 2009 | 21.32 | 21.61 | 21.00 | 21.32 | 1,470,740 | +0.14(+0.68%) |
Feb 03, 2009 | 20.92 | 21.30 | 20.61 | 21.18 | 1,632,309 | +0.29(+1.38%) |
Feb 02, 2009 | 20.65 | 20.93 | 20.33 | 20.89 | 1,893,448 | -0.04(-0.20%) |
Jan 30, 2009 | 21.55 | 21.69 | 20.85 | 20.94 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.07 | 22.07 | 21.43 | 21.45 | 1,531,888 | -0.70(-3.17%) |
Jan 28, 2009 | 21.62 | 22.33 | 21.46 | 22.15 | 2,096,228 | +0.99(+4.68%) |
Jan 27, 2009 | 20.92 | 21.26 | 20.79 | 21.16 | 1,631,773 | +0.42(+2.04%) |
Jan 26, 2009 | 20.49 | 21.11 | 20.28 | 20.74 | 1,773,091 | +0.32(+1.58%) |
Jan 23, 2009 | 20.05 | 20.71 | 20.05 | 20.42 | 1,853,159 | -0.51(-2.43%) |
Jan 22, 2009 | 20.77 | 21.29 | 20.54 | 20.93 | 1,910,138 | -0.46(-2.14%) |
Jan 21, 2009 | 21.65 | 21.76 | 20.76 | 21.38 | 2,203,192 | +0.36(+1.73%) |
Jan 20, 2009 | 21.28 | 21.74 | 20.99 | 21.02 | 3,462,637 | -0.42(-1.97%) |
Jan 16, 2009 | 21.84 | 22.10 | 20.88 | 21.44 | 2,180,432 | -0.03(-0.16%) |
Jan 15, 2009 | 21.56 | 21.64 | 20.71 | 21.48 | 2,854,140 | +0.00(+0.00%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.27 | 21.48 | 1,846,055 | -0.86(-3.87%) |
Jan 13, 2009 | 22.71 | 22.91 | 22.11 | 22.34 | 1,717,698 | -0.36(-1.60%) |
Jan 12, 2009 | 22.93 | 23.04 | 22.58 | 22.71 | 1,091,282 | -0.23(-1.00%) |
Jan 09, 2009 | 23.71 | 23.92 | 22.88 | 22.93 | 1,179,667 | -0.78(-3.29%) |
Jan 08, 2009 | 22.49 | 23.76 | 22.49 | 23.71 | 933,658 | +0.34(+1.45%) |
Jan 07, 2009 | 23.72 | 23.94 | 23.20 | 23.37 | 1,401,530 | -0.62(-2.58%) |
Jan 06, 2009 | 23.70 | 24.08 | 23.48 | 23.99 | 1,648,713 | +0.52(+2.20%) |
Jan 05, 2009 | 23.26 | 23.57 | 23.09 | 23.48 | 1,330,602 | +0.06(+0.25%) |
Jan 02, 2009 | 22.89 | 23.57 | 22.33 | 23.42 | 0 | +0.96(+4.26%) |
Jan 01, 2009 | 22.17 | 22.70 | 22.02 | 22.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.17 | 22.70 | 22.02 | 22.46 | 1,042,286 | +0.41(+1.84%) |
Dec 30, 2008 | 21.12 | 22.07 | 21.12 | 22.05 | 1,293,071 | +0.89(+4.20%) |
Dec 29, 2008 | 21.21 | 21.55 | 20.95 | 21.16 | 770,116 | -0.16(-0.75%) |
Dec 26, 2008 | 21.49 | 21.49 | 21.10 | 21.32 | 439,705 | -0.08(-0.36%) |
Dec 24, 2008 | 21.21 | 21.45 | 21.08 | 21.40 | 280,057 | +0.18(+0.84%) |
Dec 23, 2008 | 21.60 | 21.66 | 20.83 | 21.22 | 1,122,261 | +0.15(+0.72%) |
Dec 22, 2008 | 21.65 | 21.78 | 20.67 | 21.07 | 1,157,378 | -0.58(-2.66%) |
Dec 19, 2008 | 21.52 | 21.90 | 21.27 | 21.65 | 2,165,260 | +0.30(+1.39%) |
Dec 18, 2008 | 21.60 | 21.88 | 21.05 | 21.35 | 1,637,741 | +0.03(+0.12%) |
Dec 17, 2008 | 20.89 | 21.62 | 20.33 | 21.32 | 1,501,562 | +0.50(+2.40%) |
Dec 16, 2008 | 19.86 | 20.83 | 19.75 | 20.83 | 1,989,952 | +1.13(+5.72%) |
Dec 15, 2008 | 19.85 | 20.18 | 19.38 | 19.70 | 1,111,736 | -0.19(-0.94%) |
Dec 12, 2008 | 19.58 | 20.11 | 19.30 | 19.89 | 1,709,640 | -0.14(-0.68%) |
Dec 11, 2008 | 20.42 | 20.79 | 19.93 | 20.02 | 1,323,835 | -0.68(-3.27%) |
Dec 10, 2008 | 20.76 | 20.96 | 20.38 | 20.70 | 1,263,232 | +0.19(+0.91%) |
Dec 09, 2008 | 20.78 | 21.13 | 20.30 | 20.51 | 1,464,720 | -0.09(-0.45%) |
Dec 08, 2008 | 20.30 | 20.86 | 20.11 | 20.61 | 1,848,956 | +0.80(+4.06%) |
Dec 05, 2008 | 19.03 | 19.82 | 18.37 | 19.80 | 1,302,974 | +0.67(+3.50%) |
Dec 04, 2008 | 19.63 | 20.11 | 18.81 | 19.13 | 890,152 | -0.67(-3.38%) |
Dec 03, 2008 | 19.28 | 19.83 | 19.01 | 19.80 | 1,810,389 | +0.13(+0.65%) |
Dec 02, 2008 | 19.17 | 20.00 | 18.75 | 19.67 | 1,750,277 | +0.91(+4.88%) |
Dec 01, 2008 | 20.75 | 20.92 | 18.73 | 18.76 | 2,280,956 | -2.79(-12.97%) |
Nov 28, 2008 | 20.57 | 21.55 | 20.48 | 21.55 | 861,896 | +1.10(+5.38%) |
Nov 26, 2008 | 19.24 | 20.50 | 19.02 | 20.45 | 1,033,156 | +0.86(+4.36%) |
Nov 25, 2008 | 19.75 | 19.86 | 18.85 | 19.60 | 1,333,623 | +0.37(+1.94%) |
Nov 24, 2008 | 18.34 | 19.50 | 17.89 | 19.22 | 1,748,795 | +1.26(+7.03%) |
Nov 21, 2008 | 17.29 | 18.04 | 16.41 | 17.96 | 2,179,858 | +1.03(+6.10%) |
Nov 20, 2008 | 18.13 | 18.67 | 16.79 | 16.93 | 2,050,499 | -1.61(-8.68%) |
Nov 19, 2008 | 19.72 | 20.16 | 18.50 | 18.54 | 1,655,801 | -1.20(-6.09%) |
Nov 18, 2008 | 19.19 | 19.90 | 19.08 | 19.74 | 1,218,882 | +0.43(+2.24%) |
Nov 17, 2008 | 19.70 | 19.89 | 19.13 | 19.31 | 1,008,349 | -0.62(-3.10%) |
Nov 14, 2008 | 20.71 | 21.12 | 19.91 | 19.93 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.24 | 21.08 | 18.83 | 21.08 | 1,773,974 | +1.19(+6.01%) |
Nov 12, 2008 | 20.16 | 20.50 | 19.83 | 19.89 | 958,883 | -0.69(-3.33%) |
Nov 11, 2008 | 20.67 | 21.10 | 20.26 | 20.57 | 944,330 | -0.37(-1.78%) |
Nov 10, 2008 | 21.80 | 21.88 | 20.66 | 20.94 | 1,139,955 | -0.50(-2.33%) |
Nov 07, 2008 | 20.99 | 21.80 | 20.93 | 21.44 | 1,003,856 | +0.58(+2.80%) |
Nov 06, 2008 | 22.05 | 22.43 | 20.75 | 20.86 | 1,613,480 | -1.41(-6.35%) |
Nov 05, 2008 | 22.93 | 23.54 | 22.21 | 22.27 | 1,137,037 | -0.95(-4.08%) |
Nov 04, 2008 | 22.75 | 23.33 | 22.65 | 23.22 | 912,149 | +0.96(+4.30%) |
Nov 03, 2008 | 21.92 | 22.51 | 21.80 | 22.26 | 613,946 | +0.18(+0.80%) |
Oct 31, 2008 | 21.53 | 22.18 | 21.25 | 22.09 | 1,013,966 | +0.57(+2.64%) |
Oct 30, 2008 | 21.30 | 21.66 | 21.15 | 21.52 | 906,932 | +0.80(+3.88%) |
Oct 29, 2008 | 20.77 | 21.53 | 20.49 | 20.72 | 1,475,378 | -0.36(-1.73%) |
Oct 28, 2008 | 19.50 | 21.08 | 18.67 | 21.08 | 1,722,945 | +2.07(+10.87%) |
Oct 27, 2008 | 19.45 | 20.03 | 18.99 | 19.01 | 1,144,073 | -0.78(-3.94%) |
Oct 24, 2008 | 19.11 | 20.30 | 18.86 | 19.79 | 1,293,007 | -0.40(-1.97%) |
Oct 23, 2008 | 20.35 | 20.67 | 19.29 | 20.19 | 1,570,713 | -0.03(-0.13%) |
Oct 22, 2008 | 20.17 | 20.72 | 19.86 | 20.22 | 1,771,587 | -0.69(-3.32%) |
Oct 21, 2008 | 22.42 | 22.42 | 20.76 | 20.91 | 1,849,902 | -1.28(-5.76%) |
Oct 20, 2008 | 21.80 | 22.29 | 21.34 | 22.19 | 1,260,799 | +0.72(+3.35%) |
Oct 17, 2008 | 21.01 | 22.42 | 21.01 | 21.47 | 1,211,819 | -0.63(-2.84%) |
Oct 16, 2008 | 21.56 | 22.15 | 20.37 | 22.10 | 2,506,398 | +0.56(+2.60%) |
Oct 15, 2008 | 23.04 | 23.26 | 21.17 | 21.54 | 1,187,048 | -2.07(-8.79%) |
Oct 14, 2008 | 25.47 | 28.02 | 23.04 | 23.61 | 2,091,394 | -0.96(-3.90%) |
Oct 13, 2008 | 23.17 | 24.67 | 22.65 | 24.57 | 1,254,642 | +2.13(+9.51%) |
Oct 10, 2008 | 22.02 | 22.99 | 21.17 | 22.43 | 3,536,998 | -0.11(-0.49%) |
Oct 09, 2008 | 23.43 | 23.79 | 22.54 | 22.54 | 2,628,615 | -0.84(-3.59%) |
Oct 08, 2008 | 24.59 | 25.27 | 23.38 | 23.38 | 3,530,597 | -1.76(-7.01%) |
Oct 07, 2008 | 25.97 | 26.27 | 25.02 | 25.14 | 2,164,744 | -0.44(-1.72%) |
Oct 06, 2008 | 26.25 | 26.45 | 24.84 | 25.58 | 1,468,254 | -0.97(-3.67%) |
Oct 03, 2008 | 27.42 | 27.64 | 26.52 | 26.56 | 0 | -0.40(-1.48%) |
Oct 02, 2008 | 28.07 | 28.13 | 26.96 | 26.96 | 1,429,710 | -1.19(-4.21%) |
Oct 01, 2008 | 28.85 | 28.96 | 27.99 | 28.14 | 1,201,778 | -1.03(-3.54%) |
Sep 30, 2008 | 28.34 | 29.18 | 28.09 | 29.18 | 1,602,318 | +1.43(+5.16%) |
Sep 29, 2008 | 29.37 | 29.46 | 27.51 | 27.74 | 1,440,451 | -2.08(-6.98%) |
Sep 26, 2008 | 29.22 | 29.92 | 29.17 | 29.83 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.39 | 29.93 | 29.20 | 29.66 | 1,036,193 | +0.41(+1.39%) |
Sep 24, 2008 | 28.85 | 29.90 | 28.47 | 29.25 | 1,258,036 | +0.35(+1.20%) |
Sep 23, 2008 | 28.94 | 29.39 | 28.44 | 28.90 | 1,214,367 | +0.18(+0.62%) |
Sep 22, 2008 | 29.83 | 29.93 | 28.71 | 28.73 | 965,385 | -1.38(-4.59%) |
Sep 19, 2008 | 28.11 | 30.78 | 28.11 | 30.11 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.54 | 28.85 | 27.56 | 28.66 | 2,348,239 | +0.48(+1.71%) |
Sep 17, 2008 | 29.59 | 29.96 | 28.15 | 28.18 | 1,834,718 | -1.89(-6.28%) |
Sep 16, 2008 | 29.68 | 30.31 | 29.00 | 30.06 | 2,078,909 | -0.15(-0.50%) |
Sep 15, 2008 | 30.28 | 31.02 | 30.11 | 30.22 | 1,466,808 | -0.96(-3.07%) |
Sep 12, 2008 | 30.95 | 31.41 | 30.93 | 31.17 | 814,732 | -0.12(-0.38%) |
Sep 11, 2008 | 30.30 | 31.36 | 30.30 | 31.29 | 1,137,380 | +0.56(+1.82%) |
Sep 10, 2008 | 31.18 | 31.18 | 30.47 | 30.73 | 928,681 | -0.14(-0.47%) |
Sep 09, 2008 | 31.01 | 31.28 | 30.75 | 30.88 | 2,022,732 | -0.21(-0.68%) |
Sep 08, 2008 | 30.01 | 31.50 | 30.01 | 31.09 | 1,867,722 | +1.55(+5.25%) |
Sep 05, 2008 | 29.09 | 29.57 | 28.84 | 29.54 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.01 | 30.06 | 29.21 | 29.29 | 773,690 | -0.88(-2.92%) |
Sep 03, 2008 | 30.29 | 30.37 | 29.84 | 30.17 | 519,638 | -0.10(-0.34%) |