Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.45 | 17.48 | 17.24 | 17.42 | 3,679,964 | -0.08(-0.46%) |
Aug 28, 2009 | 17.56 | 17.67 | 17.34 | 17.50 | 3,309,123 | +0.00(+0.00%) |
Aug 27, 2009 | 17.40 | 17.54 | 17.21 | 17.50 | 3,983,390 | +0.09(+0.49%) |
Aug 26, 2009 | 17.43 | 17.50 | 17.28 | 17.42 | 5,164,984 | -0.10(-0.56%) |
Aug 25, 2009 | 17.59 | 17.70 | 17.46 | 17.51 | 4,201,529 | -0.05(-0.28%) |
Aug 24, 2009 | 17.48 | 17.64 | 17.42 | 17.56 | 3,496,803 | +0.07(+0.42%) |
Aug 21, 2009 | 17.37 | 17.64 | 17.10 | 17.49 | 6,243,932 | +0.25(+1.43%) |
Aug 20, 2009 | 17.22 | 17.24 | 17.02 | 17.24 | 3,752,310 | +0.11(+0.65%) |
Aug 19, 2009 | 16.84 | 17.18 | 16.82 | 17.13 | 3,046,559 | +0.16(+0.94%) |
Aug 18, 2009 | 16.95 | 17.05 | 16.85 | 16.97 | 3,176,920 | +0.14(+0.80%) |
Aug 17, 2009 | 16.94 | 17.15 | 16.81 | 16.84 | 4,881,042 | -0.42(-2.43%) |
Aug 14, 2009 | 17.38 | 17.43 | 17.03 | 17.26 | 5,115,963 | -0.14(-0.81%) |
Aug 13, 2009 | 17.38 | 17.43 | 17.18 | 17.40 | 5,216,115 | +0.24(+1.40%) |
Aug 12, 2009 | 17.21 | 17.29 | 16.73 | 17.16 | 4,617,721 | +0.30(+1.75%) |
Aug 11, 2009 | 16.90 | 16.99 | 16.73 | 16.86 | 3,404,437 | -0.12(-0.73%) |
Aug 10, 2009 | 17.10 | 17.24 | 16.84 | 16.98 | 5,549,029 | -0.14(-0.79%) |
Aug 07, 2009 | 16.47 | 17.16 | 16.37 | 17.12 | 9,403,794 | +0.97(+6.03%) |
Aug 06, 2009 | 16.29 | 16.32 | 16.07 | 16.15 | 6,035,010 | -0.14(-0.83%) |
Aug 05, 2009 | 16.43 | 16.44 | 16.10 | 16.28 | 5,685,275 | -0.17(-1.05%) |
Aug 04, 2009 | 16.31 | 16.53 | 16.15 | 16.45 | 6,838,604 | +0.14(+0.83%) |
Aug 03, 2009 | 16.32 | 16.45 | 16.02 | 16.32 | 7,876,774 | +0.00(+0.00%) |
Jul 31, 2009 | 16.26 | 16.46 | 16.17 | 16.32 | 5,158,786 | +0.09(+0.53%) |
Jul 30, 2009 | 16.60 | 16.60 | 16.13 | 16.23 | 8,626,633 | -0.38(-2.26%) |
Jul 29, 2009 | 16.37 | 16.63 | 16.29 | 16.61 | 7,638,565 | +0.21(+1.28%) |
Jul 28, 2009 | 16.21 | 16.52 | 16.18 | 16.40 | 6,041,684 | +0.07(+0.45%) |
Jul 27, 2009 | 16.21 | 16.34 | 16.04 | 16.33 | 5,079,350 | +0.19(+1.18%) |
Jul 24, 2009 | 15.99 | 16.15 | 15.90 | 16.13 | 3,737,676 | +0.07(+0.42%) |
Jul 23, 2009 | 15.56 | 16.16 | 15.56 | 16.07 | 6,466,981 | +0.33(+2.07%) |
Jul 22, 2009 | 15.76 | 15.82 | 15.55 | 15.74 | 4,133,861 | -0.05(-0.31%) |
Jul 21, 2009 | 15.85 | 15.88 | 15.55 | 15.79 | 5,847,815 | +0.02(+0.16%) |
Jul 20, 2009 | 15.60 | 15.77 | 15.56 | 15.77 | 5,479,116 | +0.15(+0.95%) |
Jul 17, 2009 | 15.69 | 15.69 | 15.43 | 15.62 | 4,390,791 | +0.01(+0.04%) |
Jul 16, 2009 | 15.51 | 15.66 | 15.35 | 15.61 | 7,767,637 | +0.03(+0.20%) |
Jul 15, 2009 | 15.30 | 15.62 | 15.16 | 15.58 | 8,293,972 | +0.41(+2.68%) |
Jul 14, 2009 | 15.16 | 15.17 | 14.96 | 15.17 | 4,847,324 | +0.01(+0.08%) |
Jul 13, 2009 | 14.88 | 15.17 | 14.68 | 15.16 | 5,257,929 | +0.23(+1.53%) |
Jul 10, 2009 | 14.89 | 15.04 | 14.78 | 14.93 | 5,046,810 | +0.02(+0.17%) |
Jul 09, 2009 | 15.10 | 15.10 | 14.79 | 14.91 | 5,534,548 | -0.11(-0.74%) |
Jul 08, 2009 | 15.03 | 15.10 | 14.91 | 15.02 | 7,270,094 | +0.07(+0.49%) |
Jul 07, 2009 | 15.36 | 15.48 | 14.92 | 14.95 | 6,381,651 | -0.49(-3.19%) |
Jul 06, 2009 | 15.24 | 15.46 | 15.19 | 15.44 | 5,787,491 | +0.15(+0.97%) |
Jul 02, 2009 | 15.62 | 15.62 | 15.19 | 15.29 | 8,929,614 | -0.47(-2.97%) |
Jul 01, 2009 | 15.56 | 15.94 | 15.48 | 15.76 | 7,664,545 | +0.24(+1.55%) |
Jun 30, 2009 | 15.65 | 15.81 | 15.43 | 15.52 | 9,123,957 | -0.11(-0.71%) |
Jun 29, 2009 | 15.56 | 15.78 | 15.34 | 15.63 | 10,894,957 | -0.06(-0.35%) |
Jun 26, 2009 | 15.32 | 15.72 | 15.23 | 15.68 | 10,767,315 | +0.25(+1.64%) |
Jun 25, 2009 | 15.48 | 15.63 | 14.82 | 15.43 | 27,151,588 | -1.02(-6.18%) |
Jun 24, 2009 | 16.23 | 16.49 | 16.20 | 16.45 | 8,039,194 | +0.35(+2.18%) |
Jun 23, 2009 | 16.20 | 16.27 | 15.96 | 16.10 | 9,729,663 | -0.17(-1.06%) |
Jun 22, 2009 | 16.26 | 16.43 | 16.15 | 16.27 | 7,400,248 | -0.18(-1.09%) |
Jun 19, 2009 | 16.67 | 16.69 | 16.34 | 16.45 | 8,414,873 | -0.06(-0.34%) |
Jun 18, 2009 | 16.32 | 16.55 | 16.27 | 16.50 | 8,921,368 | -0.06(-0.34%) |
Jun 17, 2009 | 16.69 | 16.76 | 16.53 | 16.56 | 9,069,429 | -0.12(-0.70%) |
Jun 16, 2009 | 16.86 | 16.92 | 16.67 | 16.68 | 6,641,758 | -0.11(-0.66%) |
Jun 15, 2009 | 16.76 | 16.83 | 16.59 | 16.79 | 6,771,061 | -0.19(-1.12%) |
Jun 12, 2009 | 17.17 | 17.22 | 16.60 | 16.98 | 9,014,994 | -0.46(-2.65%) |
Jun 11, 2009 | 17.18 | 17.64 | 17.16 | 17.44 | 6,356,657 | +0.29(+1.69%) |
Jun 10, 2009 | 17.18 | 17.26 | 16.93 | 17.15 | 4,856,251 | +0.12(+0.72%) |
Jun 09, 2009 | 17.03 | 17.10 | 16.85 | 17.03 | 3,540,292 | +0.06(+0.33%) |
Jun 08, 2009 | 16.87 | 17.16 | 16.79 | 16.97 | 3,408,893 | -0.07(-0.40%) |
Jun 05, 2009 | 17.17 | 17.19 | 16.87 | 17.04 | 5,193,792 | +0.14(+0.80%) |
Jun 04, 2009 | 17.11 | 17.11 | 16.73 | 16.90 | 7,013,995 | +0.00(+0.00%) |
Jun 03, 2009 | 17.30 | 17.48 | 16.79 | 16.90 | 9,297,925 | -0.49(-2.80%) |
Jun 02, 2009 | 17.59 | 17.61 | 17.34 | 17.39 | 6,917,427 | -0.14(-0.77%) |
Jun 01, 2009 | 17.35 | 17.59 | 17.00 | 17.53 | 6,893,139 | +0.69(+4.10%) |
May 29, 2009 | 16.79 | 16.86 | 16.43 | 16.84 | 5,513,204 | +0.10(+0.63%) |
May 28, 2009 | 16.73 | 16.86 | 16.37 | 16.73 | 4,319,726 | +0.15(+0.89%) |
May 27, 2009 | 16.89 | 16.97 | 16.55 | 16.58 | 5,733,808 | -0.34(-2.04%) |
May 26, 2009 | 16.17 | 16.97 | 16.17 | 16.93 | 5,953,462 | +0.54(+3.27%) |
May 22, 2009 | 16.40 | 16.63 | 16.33 | 16.39 | 3,921,397 | +0.04(+0.23%) |
May 21, 2009 | 16.54 | 16.67 | 16.17 | 16.36 | 6,694,168 | -0.46(-2.75%) |
May 20, 2009 | 17.00 | 17.14 | 16.80 | 16.82 | 3,609,749 | -0.01(-0.07%) |
May 19, 2009 | 17.00 | 17.00 | 16.68 | 16.83 | 3,322,236 | -0.17(-0.98%) |
May 18, 2009 | 16.63 | 17.00 | 16.47 | 17.00 | 4,514,134 | +0.54(+3.29%) |
May 15, 2009 | 16.45 | 16.65 | 16.32 | 16.45 | 4,196,625 | -0.02(-0.15%) |
May 14, 2009 | 16.55 | 16.66 | 16.41 | 16.48 | 5,453,668 | -0.04(-0.22%) |
May 13, 2009 | 16.86 | 16.92 | 16.39 | 16.52 | 5,246,922 | -0.53(-3.11%) |
May 12, 2009 | 17.08 | 17.15 | 16.79 | 17.05 | 5,252,650 | +0.07(+0.40%) |
May 11, 2009 | 16.98 | 17.24 | 16.79 | 16.98 | 4,286,201 | -0.18(-1.08%) |
May 08, 2009 | 16.84 | 17.29 | 16.69 | 17.16 | 7,868,022 | +0.51(+3.07%) |
May 07, 2009 | 16.72 | 17.37 | 16.55 | 16.65 | 6,914,527 | -0.52(-3.01%) |
May 06, 2009 | 17.13 | 17.27 | 16.78 | 17.17 | 5,307,871 | +0.14(+0.83%) |
May 05, 2009 | 16.77 | 17.07 | 16.76 | 17.03 | 5,566,143 | +0.23(+1.39%) |
May 04, 2009 | 16.79 | 16.98 | 16.58 | 16.79 | 5,993,821 | +0.21(+1.26%) |
May 01, 2009 | 16.48 | 16.74 | 16.47 | 16.58 | 3,413,482 | -0.05(-0.30%) |
Apr 30, 2009 | 16.60 | 17.08 | 16.53 | 16.63 | 6,223,760 | -0.26(-1.57%) |
Apr 29, 2009 | 16.63 | 17.08 | 16.53 | 16.90 | 5,720,503 | +0.29(+1.74%) |
Apr 28, 2009 | 16.61 | 16.73 | 16.23 | 16.61 | 4,315,351 | +0.09(+0.56%) |
Apr 27, 2009 | 16.47 | 16.86 | 16.42 | 16.52 | 7,608,101 | -0.39(-2.33%) |
Apr 24, 2009 | 16.65 | 17.00 | 16.53 | 16.91 | 4,816,698 | +0.31(+1.89%) |
Apr 23, 2009 | 16.49 | 16.60 | 16.26 | 16.60 | 5,485,546 | -0.15(-0.92%) |
Apr 22, 2009 | 16.69 | 17.05 | 16.53 | 16.75 | 4,631,244 | -0.07(-0.40%) |
Apr 21, 2009 | 16.32 | 16.86 | 16.26 | 16.82 | 7,263,912 | +0.39(+2.40%) |
Apr 20, 2009 | 16.61 | 16.63 | 16.34 | 16.42 | 4,566,298 | -0.46(-2.70%) |
Apr 17, 2009 | 17.02 | 17.02 | 16.68 | 16.88 | 5,552,785 | -0.09(-0.54%) |
Apr 16, 2009 | 16.72 | 17.03 | 16.50 | 16.97 | 5,774,623 | +0.49(+2.99%) |
Apr 15, 2009 | 16.32 | 16.52 | 16.21 | 16.48 | 4,755,747 | +0.09(+0.56%) |
Apr 14, 2009 | 16.47 | 16.60 | 16.31 | 16.39 | 4,040,733 | -0.26(-1.55%) |
Apr 13, 2009 | 16.58 | 16.73 | 16.44 | 16.65 | 6,714,280 | +0.01(+0.07%) |
Apr 09, 2009 | 16.63 | 16.66 | 16.47 | 16.63 | 5,495,531 | +0.29(+1.77%) |
Apr 08, 2009 | 16.13 | 16.42 | 16.02 | 16.34 | 5,924,604 | +0.23(+1.41%) |
Apr 07, 2009 | 16.23 | 16.31 | 15.98 | 16.12 | 6,982,190 | -0.46(-2.75%) |
Apr 06, 2009 | 16.58 | 16.77 | 16.34 | 16.57 | 6,470,701 | -0.26(-1.57%) |
Apr 03, 2009 | 16.57 | 16.85 | 16.31 | 16.84 | 8,501,066 | +0.44(+2.67%) |
Apr 02, 2009 | 16.10 | 16.58 | 16.02 | 16.40 | 8,409,365 | +0.59(+3.70%) |
Apr 01, 2009 | 15.49 | 15.89 | 15.35 | 15.81 | 9,230,910 | +0.01(+0.04%) |
Mar 31, 2009 | 15.60 | 16.04 | 15.55 | 15.81 | 7,933,437 | +0.30(+1.95%) |
Mar 30, 2009 | 15.50 | 15.60 | 15.33 | 15.51 | 7,540,289 | -0.43(-2.70%) |
Mar 26, 2009 | 15.00 | 16.03 | 14.63 | 15.94 | 18,632,410 | +1.39(+9.57%) |
Mar 25, 2009 | 14.53 | 14.84 | 14.23 | 14.55 | 16,046,365 | -0.39(-2.64%) |
Mar 24, 2009 | 14.89 | 15.02 | 14.70 | 14.94 | 10,208,364 | +0.01(+0.04%) |
Mar 23, 2009 | 14.52 | 14.94 | 14.35 | 14.93 | 7,683,739 | +0.75(+5.30%) |
Mar 20, 2009 | 14.40 | 14.64 | 14.16 | 14.18 | 7,547,148 | -0.07(-0.52%) |
Mar 19, 2009 | 14.32 | 14.45 | 14.14 | 14.26 | 4,389,626 | -0.06(-0.43%) |
Mar 18, 2009 | 14.15 | 14.45 | 13.95 | 14.32 | 9,011,148 | +0.05(+0.35%) |
Mar 17, 2009 | 13.88 | 14.27 | 13.77 | 14.27 | 4,818,806 | +0.47(+3.44%) |
Mar 16, 2009 | 13.92 | 14.15 | 13.78 | 13.79 | 5,256,737 | -0.22(-1.54%) |
Mar 13, 2009 | 13.94 | 14.09 | 13.74 | 14.01 | 6,745,042 | +0.27(+1.97%) |
Mar 12, 2009 | 13.23 | 13.75 | 12.99 | 13.74 | 6,082,560 | +0.52(+3.91%) |
Mar 11, 2009 | 13.65 | 13.65 | 13.07 | 13.22 | 6,420,276 | -0.14(-1.01%) |
Mar 10, 2009 | 12.66 | 13.37 | 12.66 | 13.36 | 8,689,581 | +0.78(+6.17%) |
Mar 09, 2009 | 12.79 | 12.98 | 12.52 | 12.58 | 6,318,405 | -0.31(-2.44%) |
Mar 06, 2009 | 13.01 | 13.19 | 12.59 | 12.90 | 8,995,271 | -0.07(-0.52%) |
Mar 05, 2009 | 13.20 | 13.20 | 12.94 | 12.96 | 10,382,618 | -0.28(-2.14%) |
Mar 04, 2009 | 12.96 | 13.37 | 12.93 | 13.25 | 12,212,445 | +0.49(+3.86%) |
Mar 02, 2009 | 13.36 | 13.42 | 12.75 | 12.75 | 12,733,498 | -0.83(-6.12%) |
Feb 27, 2009 | 13.52 | 13.92 | 13.44 | 13.59 | 15,128,175 | -0.53(-3.75%) |
Feb 26, 2009 | 14.42 | 14.50 | 14.07 | 14.11 | 11,191,510 | -0.42(-2.88%) |
Feb 25, 2009 | 14.52 | 14.72 | 14.16 | 14.53 | 9,883,029 | -0.19(-1.30%) |
Feb 24, 2009 | 14.45 | 14.78 | 14.32 | 14.72 | 7,058,667 | +0.40(+2.79%) |
Feb 23, 2009 | 14.82 | 14.85 | 14.31 | 14.32 | 7,406,354 | -0.44(-2.96%) |
Feb 20, 2009 | 14.60 | 14.87 | 14.54 | 14.76 | 11,353,659 | +0.06(+0.38%) |
Feb 19, 2009 | 15.20 | 15.36 | 14.69 | 14.71 | 7,426,566 | -0.43(-2.85%) |
Feb 18, 2009 | 14.98 | 15.30 | 14.78 | 15.14 | 5,557,884 | +0.35(+2.37%) |
Feb 17, 2009 | 15.05 | 15.25 | 14.76 | 14.79 | 8,713,620 | -0.63(-4.07%) |
Feb 13, 2009 | 15.64 | 15.72 | 15.40 | 15.41 | 4,119,264 | -0.23(-1.46%) |
Feb 12, 2009 | 15.20 | 15.64 | 15.17 | 15.64 | 6,305,580 | +0.01(+0.08%) |
Feb 11, 2009 | 15.45 | 15.82 | 15.41 | 15.63 | 5,108,567 | +0.13(+0.83%) |
Feb 10, 2009 | 16.28 | 16.34 | 15.46 | 15.50 | 10,359,533 | -0.84(-5.13%) |
Feb 09, 2009 | 16.38 | 16.50 | 16.23 | 16.34 | 6,741,845 | -0.25(-1.49%) |
Feb 06, 2009 | 16.15 | 16.65 | 15.95 | 16.58 | 9,066,719 | +0.57(+3.54%) |
Feb 05, 2009 | 15.19 | 16.15 | 15.19 | 16.02 | 8,765,505 | +0.42(+2.73%) |
Feb 04, 2009 | 15.37 | 15.90 | 15.37 | 15.59 | 8,066,785 | -0.11(-0.71%) |
Feb 03, 2009 | 15.24 | 15.75 | 15.12 | 15.70 | 8,202,732 | +0.64(+4.25%) |
Feb 02, 2009 | 14.85 | 15.19 | 14.75 | 15.06 | 8,033,710 | +0.10(+0.70%) |
Jan 30, 2009 | 15.35 | 15.49 | 14.92 | 14.96 | 6,838,682 | -0.34(-2.25%) |
Jan 29, 2009 | 15.55 | 15.63 | 15.27 | 15.30 | 5,810,004 | -0.26(-1.70%) |
Jan 28, 2009 | 15.67 | 15.80 | 15.44 | 15.57 | 8,327,979 | +0.04(+0.28%) |
Jan 27, 2009 | 15.17 | 15.77 | 15.02 | 15.52 | 7,299,595 | -0.07(-0.43%) |
Jan 26, 2009 | 15.01 | 15.70 | 15.00 | 15.59 | 7,921,646 | +0.56(+3.73%) |
Jan 23, 2009 | 15.03 | 15.19 | 14.83 | 15.03 | 6,175,373 | -0.14(-0.93%) |
Jan 22, 2009 | 15.25 | 15.41 | 15.00 | 15.17 | 5,858,097 | -0.28(-1.83%) |
Jan 21, 2009 | 15.43 | 15.65 | 14.97 | 15.46 | 8,085,955 | +0.26(+1.70%) |
Jan 20, 2009 | 15.53 | 15.87 | 15.19 | 15.20 | 8,558,539 | -0.46(-2.95%) |
Jan 16, 2009 | 15.41 | 15.72 | 15.27 | 15.66 | 8,506,390 | +0.33(+2.17%) |
Jan 15, 2009 | 15.16 | 15.43 | 14.92 | 15.33 | 8,045,334 | +0.18(+1.22%) |
Jan 14, 2009 | 15.49 | 15.57 | 15.06 | 15.14 | 5,233,984 | -0.53(-3.38%) |
Jan 13, 2009 | 15.49 | 15.77 | 15.48 | 15.67 | 5,529,204 | +0.20(+1.27%) |
Jan 12, 2009 | 15.62 | 15.77 | 15.35 | 15.48 | 5,253,816 | -0.11(-0.71%) |
Jan 09, 2009 | 16.09 | 16.09 | 15.46 | 15.59 | 5,368,570 | -0.54(-3.32%) |
Jan 08, 2009 | 16.18 | 16.29 | 15.88 | 16.12 | 4,472,457 | +0.06(+0.38%) |
Jan 07, 2009 | 16.12 | 16.31 | 16.01 | 16.06 | 8,187,541 | -0.20(-1.21%) |
Jan 06, 2009 | 16.37 | 16.42 | 16.10 | 16.26 | 6,175,153 | -0.01(-0.08%) |
Jan 05, 2009 | 16.40 | 16.51 | 16.10 | 16.27 | 6,398,831 | -0.32(-1.93%) |
Jan 02, 2009 | 16.20 | 16.66 | 15.99 | 16.59 | 4,655,664 | +0.41(+2.51%) |
Dec 31, 2008 | 15.70 | 16.26 | 15.65 | 16.18 | 5,226,119 | +0.30(+1.90%) |
Dec 30, 2008 | 15.35 | 15.89 | 15.26 | 15.88 | 3,746,132 | +0.66(+4.33%) |
Dec 29, 2008 | 15.56 | 15.64 | 15.05 | 15.22 | 3,876,956 | -0.29(-1.87%) |
Dec 26, 2008 | 15.44 | 15.68 | 15.40 | 15.51 | 1,902,719 | +0.08(+0.52%) |
Dec 24, 2008 | 15.52 | 15.56 | 15.40 | 15.43 | 1,674,967 | -0.14(-0.91%) |
Dec 23, 2008 | 15.89 | 16.01 | 15.40 | 15.57 | 4,389,227 | -0.22(-1.36%) |
Dec 22, 2008 | 16.10 | 16.53 | 15.51 | 15.79 | 5,986,257 | -0.38(-2.32%) |
Dec 19, 2008 | 16.10 | 16.31 | 15.89 | 16.17 | 8,741,677 | +0.22(+1.39%) |
Dec 18, 2008 | 16.44 | 16.74 | 15.73 | 15.94 | 9,402,092 | -0.44(-2.71%) |
Dec 17, 2008 | 16.04 | 16.60 | 15.86 | 16.39 | 8,751,638 | -0.01(-0.04%) |
Dec 16, 2008 | 15.70 | 16.39 | 15.47 | 16.39 | 8,368,603 | +0.83(+5.34%) |
Dec 15, 2008 | 15.87 | 16.07 | 15.36 | 15.56 | 7,861,819 | -0.51(-3.14%) |
Dec 12, 2008 | 15.59 | 16.15 | 15.45 | 16.07 | 6,153,483 | +0.30(+1.91%) |
Dec 11, 2008 | 16.21 | 16.38 | 15.72 | 15.77 | 5,996,352 | -0.44(-2.74%) |
Dec 10, 2008 | 15.87 | 16.44 | 15.87 | 16.21 | 6,717,066 | -0.23(-1.42%) |
Dec 09, 2008 | 16.76 | 17.02 | 16.36 | 16.44 | 5,496,757 | -0.45(-2.66%) |
Dec 08, 2008 | 16.58 | 17.08 | 16.52 | 16.89 | 7,063,829 | +0.57(+3.47%) |
Dec 05, 2008 | 15.71 | 16.38 | 15.24 | 16.33 | 7,439,771 | +0.30(+1.88%) |
Dec 04, 2008 | 16.44 | 17.01 | 15.76 | 16.02 | 7,199,078 | -0.71(-4.23%) |
Dec 03, 2008 | 16.00 | 16.90 | 15.92 | 16.73 | 9,351,844 | +0.33(+1.99%) |
Dec 02, 2008 | 16.23 | 16.74 | 16.03 | 16.41 | 7,526,597 | +0.38(+2.38%) |
Dec 01, 2008 | 17.19 | 17.21 | 16.02 | 16.02 | 6,452,855 | -1.38(-7.93%) |
Nov 28, 2008 | 17.27 | 17.48 | 17.14 | 17.40 | 2,081,768 | -0.06(-0.35%) |
Nov 26, 2008 | 16.77 | 17.46 | 16.61 | 17.46 | 5,521,672 | +0.50(+2.94%) |
Nov 25, 2008 | 16.84 | 17.08 | 16.55 | 16.97 | 8,578,472 | +0.22(+1.32%) |
Nov 24, 2008 | 15.77 | 16.87 | 15.34 | 16.74 | 10,350,495 | +1.31(+8.46%) |
Nov 21, 2008 | 14.72 | 15.44 | 14.30 | 15.44 | 12,630,609 | +0.78(+5.34%) |
Nov 20, 2008 | 15.09 | 15.70 | 14.60 | 14.66 | 10,586,723 | -0.51(-3.33%) |
Nov 19, 2008 | 15.81 | 16.10 | 15.15 | 15.16 | 8,033,842 | -0.69(-4.35%) |
Nov 18, 2008 | 15.67 | 16.12 | 15.46 | 15.85 | 7,507,153 | +0.15(+0.98%) |
Nov 17, 2008 | 15.64 | 16.25 | 15.38 | 15.70 | 6,321,852 | -0.13(-0.82%) |
Nov 14, 2008 | 16.20 | 16.58 | 15.76 | 15.83 | 7,743,378 | -0.75(-4.53%) |
Nov 13, 2008 | 15.43 | 16.58 | 14.87 | 16.58 | 9,614,551 | +1.12(+7.25%) |
Nov 12, 2008 | 15.86 | 15.95 | 15.44 | 15.46 | 7,385,956 | -0.61(-3.79%) |
Nov 11, 2008 | 16.36 | 16.55 | 15.89 | 16.07 | 5,421,165 | -0.42(-2.54%) |
Nov 10, 2008 | 16.87 | 16.99 | 16.33 | 16.49 | 4,631,904 | -0.07(-0.45%) |
Nov 07, 2008 | 16.62 | 16.88 | 16.23 | 16.56 | 6,458,419 | +0.15(+0.90%) |
Nov 06, 2008 | 16.90 | 17.32 | 16.33 | 16.41 | 7,759,656 | -0.76(-4.41%) |
Nov 05, 2008 | 17.82 | 17.99 | 17.14 | 17.17 | 6,933,248 | -0.87(-4.81%) |
Nov 04, 2008 | 17.98 | 18.06 | 17.50 | 18.04 | 7,791,317 | +0.24(+1.35%) |
Nov 03, 2008 | 17.84 | 18.11 | 17.36 | 17.80 | 5,001,745 | +0.22(+1.26%) |
Oct 31, 2008 | 17.24 | 17.81 | 16.82 | 17.58 | 6,347,604 | +0.29(+1.67%) |
Oct 30, 2008 | 16.72 | 17.37 | 16.72 | 17.29 | 10,661,541 | +0.99(+6.08%) |
Oct 29, 2008 | 16.56 | 16.89 | 15.92 | 16.29 | 10,448,882 | -0.23(-1.42%) |
Oct 28, 2008 | 15.04 | 16.65 | 14.98 | 16.53 | 9,759,257 | +1.59(+10.63%) |
Oct 27, 2008 | 14.82 | 15.67 | 14.63 | 14.94 | 6,679,203 | -0.13(-0.86%) |
Oct 24, 2008 | 14.59 | 15.56 | 14.59 | 15.07 | 6,756,636 | -0.47(-3.05%) |
Oct 23, 2008 | 15.40 | 15.83 | 14.80 | 15.54 | 10,356,557 | +0.16(+1.04%) |
Oct 22, 2008 | 16.09 | 16.18 | 15.03 | 15.38 | 12,180,980 | -0.70(-4.36%) |
Oct 21, 2008 | 17.13 | 17.21 | 16.08 | 16.09 | 6,636,869 | -1.16(-6.71%) |
Oct 20, 2008 | 16.88 | 17.25 | 16.44 | 17.24 | 7,608,752 | +0.86(+5.26%) |
Oct 17, 2008 | 16.27 | 16.87 | 16.02 | 16.38 | 11,227,427 | -0.38(-2.24%) |
Oct 16, 2008 | 16.32 | 16.82 | 15.40 | 16.76 | 15,836,751 | +0.09(+0.55%) |
Oct 15, 2008 | 17.62 | 17.73 | 16.45 | 16.66 | 13,505,432 | -1.07(-6.01%) |
Oct 14, 2008 | 19.16 | 19.32 | 17.41 | 17.73 | 8,100,347 | -0.93(-4.98%) |
Oct 13, 2008 | 17.82 | 18.67 | 17.05 | 18.66 | 9,825,496 | +1.21(+6.92%) |
Oct 10, 2008 | 17.27 | 17.67 | 16.13 | 17.45 | 17,260,200 | +0.54(+3.20%) |
Oct 09, 2008 | 17.43 | 17.58 | 16.75 | 16.91 | 11,865,009 | -0.42(-2.42%) |
Oct 08, 2008 | 17.70 | 18.09 | 16.97 | 17.33 | 10,790,360 | -0.47(-2.66%) |
Oct 07, 2008 | 19.29 | 19.29 | 17.80 | 17.80 | 11,805,847 | -0.71(-3.86%) |
Oct 06, 2008 | 18.94 | 19.26 | 17.87 | 18.52 | 12,489,581 | -0.59(-3.09%) |
Oct 03, 2008 | 19.66 | 20.19 | 19.10 | 19.11 | 8,843,580 | -0.29(-1.49%) |
Oct 02, 2008 | 20.46 | 20.46 | 19.40 | 19.40 | 7,280,112 | -0.70(-3.49%) |
Oct 01, 2008 | 20.73 | 20.73 | 19.86 | 20.10 | 6,622,009 | -0.24(-1.18%) |
Sep 30, 2008 | 20.50 | 20.50 | 20.02 | 20.34 | 8,175,174 | +0.14(+0.70%) |
Sep 29, 2008 | 20.01 | 20.69 | 20.01 | 20.20 | 12,536,802 | -0.34(-1.65%) |
Sep 26, 2008 | 19.19 | 20.56 | 19.19 | 20.54 | 6,089,076 | +1.00(+5.14%) |
Sep 25, 2008 | 19.38 | 19.70 | 19.25 | 19.53 | 10,136,323 | -0.36(-1.80%) |
Sep 24, 2008 | 19.21 | 19.98 | 19.21 | 19.89 | 5,038,431 | +0.51(+2.64%) |
Sep 23, 2008 | 19.54 | 19.79 | 19.36 | 19.38 | 4,738,508 | -0.01(-0.03%) |
Sep 22, 2008 | 20.03 | 20.58 | 19.39 | 19.39 | 4,618,710 | -0.87(-4.29%) |
Sep 19, 2008 | 20.38 | 20.81 | 19.21 | 20.25 | 10,049,447 | +0.49(+2.49%) |
Sep 18, 2008 | 19.88 | 20.25 | 19.47 | 19.76 | 11,866,007 | +0.23(+1.20%) |
Sep 17, 2008 | 19.99 | 20.04 | 19.53 | 19.53 | 8,102,448 | -0.54(-2.70%) |
Sep 16, 2008 | 20.32 | 20.56 | 19.55 | 20.07 | 11,550,577 | -0.36(-1.78%) |
Sep 15, 2008 | 20.69 | 21.09 | 20.42 | 20.43 | 5,578,963 | -0.51(-2.44%) |
Sep 12, 2008 | 20.68 | 21.11 | 20.61 | 20.94 | 5,165,494 | +0.01(+0.03%) |
Sep 11, 2008 | 20.28 | 20.96 | 20.17 | 20.94 | 6,106,560 | +0.55(+2.72%) |
Sep 10, 2008 | 20.43 | 20.62 | 20.23 | 20.38 | 4,858,116 | +0.09(+0.46%) |
Sep 09, 2008 | 20.94 | 21.03 | 20.27 | 20.29 | 7,408,516 | -0.52(-2.49%) |
Sep 08, 2008 | 20.69 | 21.09 | 20.57 | 20.81 | 8,307,948 | +0.27(+1.32%) |
Sep 05, 2008 | 20.78 | 20.83 | 20.37 | 20.54 | 6,421,775 | -0.39(-1.88%) |
Sep 04, 2008 | 21.30 | 21.54 | 20.93 | 20.93 | 4,539,916 | -0.51(-2.38%) |
Sep 03, 2008 | 21.38 | 21.71 | 21.31 | 21.44 | 7,042,522 | -0.22(-0.99%) |