Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.91 | 17.21 | 15.95 | 17.12 | 18,036,110 | -0.29(-1.68%) |
Sep 29, 2009 | 15.82 | 18.29 | 15.75 | 17.41 | 25,731,408 | +1.48(+9.30%) |
Sep 28, 2009 | 15.87 | 16.01 | 15.55 | 15.93 | 10,321,164 | +0.16(+1.01%) |
Sep 25, 2009 | 16.36 | 16.42 | 15.48 | 15.77 | 17,598,372 | -0.61(-3.73%) |
Sep 24, 2009 | 17.21 | 17.48 | 16.01 | 16.39 | 16,787,846 | -0.76(-4.44%) |
Sep 23, 2009 | 18.39 | 18.39 | 17.08 | 17.15 | 13,882,751 | -1.56(-8.36%) |
Sep 22, 2009 | 18.59 | 19.07 | 18.41 | 18.71 | 8,306,930 | +0.10(+0.54%) |
Sep 21, 2009 | 19.48 | 19.50 | 18.49 | 18.61 | 11,864,601 | -1.13(-5.72%) |
Sep 18, 2009 | 20.23 | 20.44 | 19.71 | 19.74 | 6,841,424 | -0.42(-2.08%) |
Sep 17, 2009 | 21.16 | 21.32 | 19.95 | 20.16 | 13,480,048 | -0.84(-4.01%) |
Sep 16, 2009 | 20.98 | 21.70 | 20.87 | 21.00 | 4,863,124 | -0.00(-0.02%) |
Sep 15, 2009 | 21.10 | 21.23 | 20.73 | 21.00 | 4,947,759 | -0.07(-0.32%) |
Sep 14, 2009 | 20.90 | 21.08 | 20.57 | 21.07 | 4,889,275 | -0.05(-0.24%) |
Sep 11, 2009 | 20.64 | 21.22 | 20.50 | 21.12 | 5,712,027 | +0.46(+2.23%) |
Sep 10, 2009 | 20.46 | 20.79 | 20.18 | 20.66 | 5,920,425 | +0.12(+0.57%) |
Sep 09, 2009 | 19.78 | 20.58 | 19.47 | 20.54 | 8,389,504 | +0.75(+3.81%) |
Sep 08, 2009 | 19.60 | 20.29 | 19.46 | 19.79 | 13,768,529 | -0.64(-3.15%) |
Sep 04, 2009 | 20.13 | 20.57 | 19.87 | 20.44 | 11,272,750 | +0.13(+0.66%) |
Sep 03, 2009 | 21.79 | 21.82 | 19.24 | 20.30 | 22,308,244 | -1.54(-7.05%) |
Sep 02, 2009 | 21.95 | 22.07 | 21.62 | 21.84 | 3,049,441 | -0.24(-1.10%) |
Sep 01, 2009 | 22.51 | 23.22 | 22.02 | 22.08 | 4,742,272 | -0.71(-3.12%) |
Aug 31, 2009 | 22.79 | 22.92 | 22.41 | 22.80 | 2,290,785 | -0.27(-1.16%) |
Aug 28, 2009 | 23.19 | 23.41 | 22.64 | 23.06 | 3,010,759 | +0.07(+0.29%) |
Aug 27, 2009 | 22.22 | 23.03 | 22.09 | 23.00 | 3,789,933 | +0.64(+2.88%) |
Aug 26, 2009 | 22.26 | 22.44 | 22.06 | 22.35 | 1,992,675 | -0.08(-0.34%) |
Aug 25, 2009 | 22.46 | 22.84 | 22.33 | 22.43 | 2,433,531 | +0.13(+0.60%) |
Aug 24, 2009 | 21.81 | 22.85 | 21.81 | 22.29 | 4,964,917 | +0.49(+2.27%) |
Aug 21, 2009 | 21.35 | 21.93 | 21.13 | 21.80 | 4,920,009 | +0.62(+2.92%) |
Aug 20, 2009 | 20.74 | 21.24 | 20.65 | 21.18 | 3,663,417 | +0.24(+1.16%) |
Aug 19, 2009 | 19.80 | 20.94 | 19.80 | 20.94 | 4,357,042 | +0.90(+4.51%) |
Aug 18, 2009 | 19.84 | 20.20 | 19.84 | 20.03 | 2,228,751 | +0.28(+1.44%) |
Aug 17, 2009 | 20.16 | 20.27 | 19.67 | 19.75 | 3,736,517 | -0.77(-3.75%) |
Aug 14, 2009 | 20.86 | 20.92 | 20.27 | 20.52 | 2,415,274 | -0.28(-1.33%) |
Aug 13, 2009 | 21.05 | 21.05 | 20.28 | 20.80 | 2,719,936 | -0.16(-0.76%) |
Aug 12, 2009 | 20.70 | 21.24 | 20.41 | 20.95 | 2,165,549 | +0.33(+1.58%) |
Aug 11, 2009 | 20.86 | 21.10 | 20.41 | 20.63 | 2,919,362 | -0.48(-2.26%) |
Aug 10, 2009 | 21.05 | 21.52 | 20.85 | 21.11 | 3,907,511 | -0.24(-1.14%) |
Aug 07, 2009 | 20.70 | 21.43 | 20.40 | 21.35 | 4,541,110 | +0.90(+4.42%) |
Aug 06, 2009 | 20.91 | 20.91 | 20.23 | 20.44 | 3,198,508 | -0.22(-1.05%) |
Aug 05, 2009 | 21.09 | 21.26 | 20.32 | 20.66 | 4,617,302 | -0.18(-0.85%) |
Aug 04, 2009 | 20.09 | 21.01 | 19.98 | 20.84 | 6,270,477 | +0.71(+3.54%) |
Aug 03, 2009 | 20.16 | 20.56 | 19.62 | 20.13 | 5,353,506 | +0.26(+1.31%) |
Jul 31, 2009 | 20.11 | 20.23 | 19.82 | 19.87 | 5,934,765 | -0.20(-1.00%) |
Jul 30, 2009 | 21.60 | 21.78 | 20.02 | 20.07 | 7,698,641 | -1.29(-6.03%) |
Jul 29, 2009 | 22.82 | 23.10 | 21.24 | 21.36 | 8,302,845 | -1.76(-7.60%) |
Jul 28, 2009 | 22.31 | 23.17 | 22.19 | 23.11 | 6,480,212 | +0.85(+3.80%) |
Jul 27, 2009 | 21.61 | 22.39 | 21.48 | 22.27 | 4,817,333 | +0.57(+2.62%) |
Jul 24, 2009 | 21.06 | 21.72 | 21.03 | 21.70 | 249 | +0.34(+1.61%) |
Jul 23, 2009 | 20.10 | 21.86 | 19.83 | 21.36 | 17,733,986 | -0.84(-3.77%) |
Jul 22, 2009 | 22.59 | 22.91 | 22.03 | 22.19 | 7,899,249 | -0.23(-1.05%) |
Jul 21, 2009 | 23.97 | 24.16 | 21.65 | 22.43 | 16,999,222 | -1.51(-6.29%) |
Jul 20, 2009 | 24.60 | 24.60 | 23.77 | 23.93 | 5,866,234 | -0.36(-1.48%) |
Jul 17, 2009 | 24.29 | 24.61 | 24.14 | 24.29 | 2,223,253 | -0.03(-0.10%) |
Jul 16, 2009 | 24.02 | 24.49 | 23.89 | 24.32 | 3,371,895 | +0.28(+1.15%) |
Jul 15, 2009 | 24.03 | 24.71 | 23.78 | 24.04 | 6,819,435 | +0.64(+2.75%) |
Jul 14, 2009 | 22.98 | 23.53 | 22.77 | 23.40 | 3,009,702 | +0.37(+1.60%) |
Jul 13, 2009 | 22.29 | 23.06 | 22.29 | 23.03 | 3,074,476 | +1.01(+4.60%) |
Jul 10, 2009 | 22.16 | 22.39 | 21.86 | 22.02 | 1,848,214 | -0.28(-1.28%) |
Jul 09, 2009 | 22.60 | 22.60 | 21.98 | 22.30 | 2,002,784 | +0.12(+0.53%) |
Jul 08, 2009 | 22.08 | 22.54 | 21.85 | 22.18 | 4,689,473 | +0.33(+1.53%) |
Jul 07, 2009 | 22.69 | 22.92 | 21.79 | 21.85 | 4,871,661 | -0.28(-1.25%) |
Jul 06, 2009 | 21.38 | 22.17 | 21.38 | 22.13 | 3,185,499 | +0.64(+2.96%) |
Jul 02, 2009 | 22.33 | 22.33 | 21.49 | 21.49 | 3,246,190 | -1.04(-4.61%) |
Jul 01, 2009 | 21.99 | 22.81 | 21.91 | 22.53 | 3,613,528 | +0.48(+2.16%) |
Jun 30, 2009 | 22.12 | 22.13 | 20.98 | 22.05 | 2,376,087 | -0.11(-0.49%) |
Jun 29, 2009 | 21.74 | 22.27 | 21.37 | 22.16 | 2,345,326 | +0.39(+1.81%) |
Jun 26, 2009 | 21.46 | 21.89 | 21.31 | 21.77 | 5,680,881 | +0.29(+1.36%) |
Jun 25, 2009 | 21.17 | 21.47 | 21.09 | 21.47 | 2,862,440 | -0.04(-0.19%) |
Jun 24, 2009 | 21.25 | 21.82 | 21.11 | 21.52 | 2,388,108 | +0.48(+2.27%) |
Jun 23, 2009 | 20.82 | 21.17 | 20.50 | 21.04 | 3,132,598 | +0.56(+2.74%) |
Jun 22, 2009 | 21.56 | 21.62 | 20.47 | 20.48 | 3,882,814 | -1.31(-6.03%) |
Jun 19, 2009 | 21.93 | 22.36 | 21.59 | 21.79 | 2,682,132 | +0.09(+0.42%) |
Jun 18, 2009 | 22.17 | 22.26 | 21.51 | 21.70 | 3,648,859 | -0.43(-1.93%) |
Jun 17, 2009 | 21.48 | 22.65 | 21.05 | 22.13 | 4,280,583 | +0.64(+3.00%) |
Jun 16, 2009 | 22.41 | 22.62 | 21.44 | 21.48 | 3,279,344 | -0.68(-3.06%) |
Jun 15, 2009 | 23.51 | 23.77 | 22.06 | 22.16 | 5,627,561 | -1.56(-6.56%) |
Jun 12, 2009 | 23.91 | 24.07 | 23.41 | 23.72 | 2,191,754 | -0.23(-0.98%) |
Jun 11, 2009 | 24.30 | 24.60 | 23.90 | 23.95 | 2,831,691 | -0.40(-1.65%) |
Jun 10, 2009 | 25.00 | 25.05 | 23.98 | 24.35 | 2,467,691 | -0.19(-0.78%) |
Jun 09, 2009 | 24.04 | 24.71 | 23.97 | 24.54 | 2,294,215 | +0.52(+2.16%) |
Jun 08, 2009 | 23.82 | 24.19 | 23.50 | 24.03 | 2,912,641 | -0.19(-0.79%) |
Jun 05, 2009 | 24.46 | 24.91 | 24.03 | 24.22 | 3,773,787 | +0.06(+0.24%) |
Jun 04, 2009 | 24.23 | 24.24 | 23.61 | 24.16 | 2,814,982 | +0.10(+0.42%) |
Jun 03, 2009 | 23.58 | 24.10 | 23.39 | 24.06 | 3,584,254 | +0.09(+0.38%) |
Jun 02, 2009 | 23.73 | 24.07 | 23.53 | 23.97 | 3,370,638 | +0.08(+0.32%) |
Jun 01, 2009 | 23.02 | 24.09 | 22.96 | 23.89 | 3,553,857 | +0.97(+4.23%) |
May 29, 2009 | 22.40 | 22.99 | 22.30 | 22.92 | 3,901,194 | +0.42(+1.86%) |
May 28, 2009 | 22.60 | 23.02 | 21.49 | 22.50 | 6,998,364 | -1.05(-4.48%) |
May 27, 2009 | 24.23 | 24.59 | 23.52 | 23.56 | 2,208,563 | -0.65(-2.70%) |
May 26, 2009 | 23.17 | 24.36 | 22.93 | 24.21 | 2,895,099 | +0.87(+3.73%) |
May 22, 2009 | 23.66 | 23.88 | 23.26 | 23.34 | 1,643,184 | -0.18(-0.78%) |
May 21, 2009 | 23.62 | 23.80 | 23.15 | 23.52 | 2,286,173 | -0.52(-2.16%) |
May 20, 2009 | 24.93 | 25.07 | 23.92 | 24.04 | 2,740,711 | -0.54(-2.21%) |
May 19, 2009 | 24.73 | 25.04 | 24.44 | 24.59 | 2,613,128 | -0.28(-1.11%) |
May 18, 2009 | 24.16 | 24.98 | 23.71 | 24.86 | 3,071,991 | +1.10(+4.61%) |
May 15, 2009 | 23.48 | 24.39 | 22.75 | 23.77 | 2,523,926 | +0.00(+0.00%) |
May 14, 2009 | 23.00 | 23.96 | 23.00 | 23.77 | 3,413,886 | +0.44(+1.87%) |
May 13, 2009 | 24.56 | 24.59 | 23.21 | 23.33 | 5,800,199 | -1.73(-6.91%) |
May 12, 2009 | 26.08 | 26.39 | 24.78 | 25.06 | 4,047,760 | -0.93(-3.57%) |
May 11, 2009 | 25.52 | 26.54 | 25.24 | 25.99 | 3,412,553 | -0.14(-0.54%) |
May 08, 2009 | 25.48 | 26.13 | 25.01 | 26.13 | 4,407,651 | +1.36(+5.47%) |
May 07, 2009 | 26.59 | 26.59 | 24.64 | 24.78 | 5,496,819 | -1.27(-4.88%) |
May 06, 2009 | 26.41 | 26.42 | 25.75 | 26.05 | 6,110,330 | -0.06(-0.22%) |
May 05, 2009 | 25.14 | 26.60 | 25.02 | 26.11 | 4,501,474 | +0.75(+2.97%) |
May 04, 2009 | 24.66 | 25.43 | 24.62 | 25.36 | 4,128,651 | +0.67(+2.71%) |
May 01, 2009 | 24.45 | 24.83 | 24.31 | 24.69 | 3,225,578 | -0.02(-0.07%) |
Apr 30, 2009 | 24.38 | 25.11 | 24.38 | 24.70 | 4,579,733 | +0.61(+2.54%) |
Apr 29, 2009 | 23.57 | 24.69 | 23.55 | 24.09 | 5,646,511 | +1.09(+4.73%) |
Apr 28, 2009 | 24.23 | 24.23 | 22.93 | 23.00 | 6,302,232 | -1.78(-7.19%) |
Apr 27, 2009 | 23.77 | 24.95 | 23.61 | 24.79 | 4,984,161 | +0.65(+2.70%) |
Apr 24, 2009 | 23.33 | 24.26 | 22.92 | 24.13 | 4,254,983 | +0.79(+3.37%) |
Apr 23, 2009 | 23.27 | 23.43 | 22.43 | 23.35 | 2,960,743 | +0.56(+2.46%) |
Apr 22, 2009 | 22.38 | 23.57 | 22.23 | 22.79 | 3,573,922 | -0.37(-1.59%) |
Apr 21, 2009 | 22.54 | 23.19 | 22.16 | 23.16 | 6,325,777 | +0.51(+2.25%) |
Apr 20, 2009 | 23.35 | 23.59 | 22.61 | 22.64 | 5,759,293 | -1.33(-5.55%) |
Apr 17, 2009 | 22.64 | 24.15 | 22.49 | 23.98 | 7,848,198 | +1.08(+4.71%) |
Apr 16, 2009 | 20.92 | 23.06 | 20.55 | 22.90 | 8,961,887 | +2.52(+12.36%) |
Apr 15, 2009 | 19.71 | 20.41 | 19.67 | 20.38 | 4,792,470 | +0.19(+0.95%) |
Apr 14, 2009 | 20.52 | 21.00 | 20.11 | 20.18 | 4,615,595 | -1.12(-5.26%) |
Apr 13, 2009 | 20.17 | 21.46 | 19.44 | 21.31 | 5,140,276 | +0.81(+3.96%) |
Apr 09, 2009 | 19.62 | 20.57 | 19.27 | 20.49 | 5,190,061 | +1.46(+7.70%) |
Apr 08, 2009 | 18.74 | 19.10 | 18.56 | 19.03 | 2,032,584 | +0.45(+2.43%) |
Apr 07, 2009 | 18.90 | 19.04 | 18.56 | 18.58 | 2,795,080 | -0.73(-3.77%) |
Apr 06, 2009 | 19.39 | 19.41 | 18.76 | 19.31 | 4,255,988 | -0.39(-2.00%) |
Apr 03, 2009 | 19.44 | 19.76 | 18.37 | 19.70 | 5,421,104 | +1.17(+6.32%) |
Apr 02, 2009 | 19.00 | 19.36 | 18.10 | 18.53 | 6,829,905 | +0.50(+2.79%) |
Apr 01, 2009 | 18.82 | 19.59 | 17.75 | 18.03 | 9,535,812 | -1.15(-6.02%) |
Mar 31, 2009 | 18.59 | 19.68 | 18.41 | 19.18 | 5,708,471 | +0.85(+4.66%) |
Mar 30, 2009 | 18.53 | 19.07 | 18.13 | 18.33 | 5,336,290 | -1.26(-6.45%) |
Mar 26, 2009 | 18.89 | 19.67 | 18.48 | 19.59 | 7,119,246 | +0.98(+5.26%) |
Mar 25, 2009 | 18.26 | 18.94 | 17.89 | 18.61 | 6,755,885 | +0.30(+1.65%) |
Mar 24, 2009 | 16.66 | 18.46 | 16.57 | 18.31 | 7,941,202 | +1.03(+5.96%) |
Mar 23, 2009 | 16.49 | 17.31 | 16.45 | 17.28 | 6,617,352 | +1.56(+9.96%) |
Mar 20, 2009 | 16.14 | 16.52 | 15.67 | 15.72 | 5,581,549 | -0.23(-1.47%) |
Mar 19, 2009 | 16.77 | 16.77 | 15.89 | 15.95 | 4,694,740 | -0.52(-3.13%) |
Mar 18, 2009 | 15.71 | 16.53 | 15.36 | 16.47 | 5,449,088 | +0.68(+4.33%) |
Mar 17, 2009 | 15.10 | 15.78 | 14.85 | 15.78 | 4,829,111 | +0.64(+4.20%) |
Mar 16, 2009 | 15.49 | 15.80 | 15.05 | 15.15 | 5,267,483 | -0.13(-0.88%) |
Mar 13, 2009 | 15.24 | 15.41 | 14.90 | 15.28 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.98 | 15.29 | 14.52 | 15.21 | 6,670,402 | +0.25(+1.68%) |
Mar 11, 2009 | 14.99 | 15.21 | 14.49 | 14.96 | 6,142,758 | -0.11(-0.72%) |
Mar 10, 2009 | 13.85 | 15.11 | 13.66 | 15.07 | 6,668,925 | +1.57(+11.66%) |
Mar 09, 2009 | 13.16 | 13.94 | 13.13 | 13.50 | 4,735,937 | +0.08(+0.56%) |
Mar 06, 2009 | 13.86 | 13.86 | 13.03 | 13.42 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.57 | 13.93 | 13.50 | 13.69 | 7,956,819 | -0.35(-2.50%) |
Mar 04, 2009 | 13.78 | 14.37 | 13.48 | 14.04 | 10,198,358 | +0.20(+1.45%) |
Mar 02, 2009 | 14.74 | 14.82 | 13.82 | 13.84 | 7,827,060 | -1.18(-7.86%) |
Feb 27, 2009 | 14.64 | 15.31 | 14.64 | 15.02 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.37 | 15.77 | 14.95 | 15.07 | 6,743,001 | -0.05(-0.33%) |
Feb 25, 2009 | 15.10 | 15.59 | 14.64 | 15.12 | 9,446,381 | -0.36(-2.32%) |
Feb 24, 2009 | 15.00 | 15.61 | 14.77 | 15.48 | 10,344,113 | +0.51(+3.41%) |
Feb 23, 2009 | 16.81 | 16.81 | 14.85 | 14.97 | 10,882,486 | -1.06(-6.63%) |
Feb 20, 2009 | 18.03 | 18.04 | 15.42 | 16.03 | 18,978,352 | -2.44(-13.19%) |
Feb 19, 2009 | 18.88 | 19.37 | 18.38 | 18.47 | 4,765,856 | -0.19(-1.03%) |
Feb 18, 2009 | 19.27 | 19.58 | 18.50 | 18.66 | 5,640,521 | -0.50(-2.62%) |
Feb 17, 2009 | 19.11 | 19.90 | 19.04 | 19.16 | 4,838,813 | -0.81(-4.06%) |
Feb 13, 2009 | 19.92 | 20.51 | 19.06 | 19.98 | 6,574,648 | -0.08(-0.38%) |
Feb 12, 2009 | 20.22 | 20.39 | 19.19 | 20.05 | 6,137,969 | -0.72(-3.47%) |
Feb 11, 2009 | 20.86 | 20.97 | 20.29 | 20.77 | 5,109,152 | +0.06(+0.28%) |
Feb 10, 2009 | 20.59 | 22.08 | 20.38 | 20.71 | 8,480,443 | -0.19(-0.92%) |
Feb 09, 2009 | 20.79 | 21.17 | 20.46 | 20.90 | 4,053,129 | +0.11(+0.52%) |
Feb 06, 2009 | 19.46 | 20.90 | 19.35 | 20.80 | 6,233,609 | +1.39(+7.16%) |
Feb 05, 2009 | 18.75 | 20.41 | 18.46 | 19.41 | 6,974,604 | +0.90(+4.84%) |
Feb 04, 2009 | 18.38 | 19.10 | 18.02 | 18.51 | 5,478,735 | +0.30(+1.65%) |
Feb 03, 2009 | 17.93 | 18.47 | 17.62 | 18.21 | 4,122,347 | +0.19(+1.07%) |
Feb 02, 2009 | 17.36 | 18.18 | 17.33 | 18.02 | 3,385,984 | +0.09(+0.51%) |
Jan 30, 2009 | 18.65 | 18.83 | 17.68 | 17.93 | 0 | -0.47(-2.55%) |
Jan 29, 2009 | 19.03 | 19.50 | 18.31 | 18.39 | 4,769,619 | -1.20(-6.11%) |
Jan 28, 2009 | 18.57 | 19.71 | 18.54 | 19.59 | 5,145,990 | +1.15(+6.22%) |
Jan 27, 2009 | 17.82 | 18.56 | 17.50 | 18.44 | 5,316,850 | +0.84(+4.75%) |
Jan 26, 2009 | 18.06 | 18.28 | 17.19 | 17.61 | 5,143,704 | -0.18(-1.03%) |
Jan 23, 2009 | 16.97 | 18.12 | 16.90 | 17.79 | 5,302,338 | +0.17(+0.95%) |
Jan 22, 2009 | 17.34 | 18.14 | 16.90 | 17.62 | 6,221,254 | +0.29(+1.69%) |
Jan 21, 2009 | 17.02 | 17.46 | 15.92 | 17.33 | 7,216,445 | +0.98(+5.99%) |
Jan 20, 2009 | 17.98 | 18.33 | 16.25 | 16.35 | 7,493,781 | -1.55(-8.65%) |
Jan 16, 2009 | 19.52 | 19.66 | 17.48 | 17.90 | 12,531,339 | -0.90(-4.76%) |
Jan 15, 2009 | 19.83 | 19.94 | 18.15 | 18.80 | 11,381,652 | -1.12(-5.63%) |
Jan 14, 2009 | 18.79 | 20.33 | 18.70 | 19.92 | 8,742,182 | +0.64(+3.34%) |
Jan 13, 2009 | 18.94 | 19.46 | 18.85 | 19.27 | 4,820,244 | +0.03(+0.17%) |
Jan 12, 2009 | 19.17 | 19.47 | 18.88 | 19.24 | 4,350,098 | -0.03(-0.17%) |
Jan 09, 2009 | 19.05 | 19.54 | 18.71 | 19.27 | 4,758,228 | +0.32(+1.68%) |
Jan 08, 2009 | 18.90 | 19.01 | 18.27 | 18.95 | 4,191,929 | -0.09(-0.48%) |
Jan 07, 2009 | 18.91 | 19.29 | 18.80 | 19.05 | 3,401,857 | -0.18(-0.96%) |
Jan 06, 2009 | 18.75 | 19.62 | 18.64 | 19.23 | 4,863,082 | +0.68(+3.65%) |
Jan 05, 2009 | 18.36 | 18.69 | 17.88 | 18.55 | 4,549,405 | +0.01(+0.05%) |
Jan 02, 2009 | 17.29 | 18.87 | 16.59 | 18.54 | 0 | +1.73(+10.30%) |
Jan 01, 2009 | 16.76 | 17.03 | 16.40 | 16.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.76 | 17.03 | 16.40 | 16.81 | 3,553,454 | +0.02(+0.10%) |
Dec 30, 2008 | 16.64 | 16.83 | 16.45 | 16.80 | 3,923,233 | +0.19(+1.16%) |
Dec 29, 2008 | 17.20 | 17.24 | 16.45 | 16.60 | 3,232,946 | -0.60(-3.50%) |
Dec 26, 2008 | 17.52 | 17.94 | 17.05 | 17.21 | 1,995,497 | -0.24(-1.39%) |
Dec 24, 2008 | 17.56 | 17.65 | 16.90 | 17.45 | 1,073,141 | -0.07(-0.38%) |
Dec 23, 2008 | 18.41 | 18.64 | 17.33 | 17.51 | 4,909,620 | -0.77(-4.21%) |
Dec 22, 2008 | 19.59 | 19.59 | 17.72 | 18.28 | 4,699,977 | -0.98(-5.08%) |
Dec 19, 2008 | 18.33 | 19.50 | 17.99 | 19.26 | 5,922,557 | +1.06(+5.84%) |
Dec 18, 2008 | 18.43 | 18.80 | 17.87 | 18.20 | 4,067,947 | -0.13(-0.73%) |
Dec 17, 2008 | 17.71 | 19.00 | 17.24 | 18.34 | 3,399,557 | +0.28(+1.58%) |
Dec 16, 2008 | 17.36 | 18.11 | 17.05 | 18.05 | 5,938,185 | +1.18(+6.99%) |
Dec 15, 2008 | 17.67 | 17.94 | 16.59 | 16.87 | 3,086,280 | -0.83(-4.68%) |
Dec 12, 2008 | 17.19 | 17.77 | 16.78 | 17.70 | 3,749,226 | -0.01(-0.05%) |
Dec 11, 2008 | 18.06 | 19.00 | 17.45 | 17.71 | 2,555,345 | -1.05(-5.58%) |
Dec 10, 2008 | 18.69 | 19.38 | 18.12 | 18.75 | 1,817,951 | +0.17(+0.90%) |
Dec 09, 2008 | 18.67 | 19.41 | 18.34 | 18.59 | 2,905,825 | -0.80(-4.14%) |
Dec 08, 2008 | 18.99 | 19.55 | 18.85 | 19.39 | 3,268,467 | +0.87(+4.70%) |
Dec 05, 2008 | 17.45 | 18.64 | 16.53 | 18.52 | 2,828,436 | +0.92(+5.23%) |
Dec 04, 2008 | 17.50 | 18.98 | 17.23 | 17.60 | 3,804,874 | -0.36(-2.00%) |
Dec 03, 2008 | 16.66 | 18.05 | 16.30 | 17.96 | 3,694,463 | +0.90(+5.25%) |
Dec 02, 2008 | 15.46 | 17.16 | 15.36 | 17.06 | 4,120,088 | +1.31(+8.28%) |
Dec 01, 2008 | 17.61 | 17.77 | 15.68 | 15.76 | 3,929,223 | -2.41(-13.27%) |
Nov 28, 2008 | 17.79 | 18.18 | 16.89 | 18.17 | 1,854,898 | +0.34(+1.92%) |
Nov 26, 2008 | 16.39 | 17.97 | 16.08 | 17.82 | 4,218,612 | +1.10(+6.61%) |
Nov 25, 2008 | 17.22 | 17.22 | 15.38 | 16.72 | 5,046,143 | -0.02(-0.10%) |
Nov 24, 2008 | 15.62 | 16.92 | 14.75 | 16.74 | 4,871,071 | +1.87(+12.55%) |
Nov 21, 2008 | 13.52 | 16.55 | 12.95 | 14.87 | 6,013,961 | +1.79(+13.69%) |
Nov 20, 2008 | 14.07 | 15.00 | 12.90 | 13.08 | 5,548,961 | -1.36(-9.39%) |
Nov 19, 2008 | 15.97 | 15.97 | 14.30 | 14.44 | 5,486,432 | -1.56(-9.73%) |
Nov 18, 2008 | 15.49 | 16.04 | 15.10 | 15.99 | 6,923,755 | +0.19(+1.22%) |
Nov 17, 2008 | 16.00 | 16.67 | 15.51 | 15.80 | 5,356,553 | -0.38(-2.33%) |
Nov 14, 2008 | 18.09 | 18.34 | 16.13 | 16.18 | 4,995,772 | -2.36(-12.73%) |
Nov 13, 2008 | 16.23 | 18.63 | 15.70 | 18.54 | 8,790,686 | +2.54(+15.91%) |
Nov 12, 2008 | 17.00 | 17.09 | 15.93 | 15.99 | 4,550,334 | -1.34(-7.73%) |
Nov 11, 2008 | 17.60 | 18.09 | 16.82 | 17.33 | 4,172,726 | -0.59(-3.31%) |
Nov 10, 2008 | 19.43 | 19.87 | 17.70 | 17.93 | 2,174,117 | -1.33(-6.91%) |
Nov 07, 2008 | 19.09 | 19.77 | 18.75 | 19.26 | 2,121,542 | +0.31(+1.63%) |
Nov 06, 2008 | 18.76 | 20.13 | 18.74 | 18.95 | 3,637,474 | -0.43(-2.20%) |
Nov 05, 2008 | 20.54 | 21.11 | 19.23 | 19.37 | 3,744,763 | -1.86(-8.75%) |
Nov 04, 2008 | 21.67 | 22.50 | 20.69 | 21.23 | 5,028,377 | -0.11(-0.51%) |
Nov 03, 2008 | 21.31 | 21.80 | 21.04 | 21.34 | 3,037,424 | -0.08(-0.39%) |
Oct 31, 2008 | 19.85 | 21.83 | 19.57 | 21.42 | 4,656,017 | +1.36(+6.80%) |
Oct 30, 2008 | 18.60 | 20.26 | 18.08 | 20.06 | 6,418,736 | +2.44(+13.87%) |
Oct 29, 2008 | 16.70 | 18.77 | 16.44 | 17.62 | 6,351,617 | +0.37(+2.13%) |
Oct 28, 2008 | 15.51 | 17.25 | 14.85 | 17.25 | 7,931,296 | +2.22(+14.76%) |
Oct 27, 2008 | 15.64 | 16.73 | 15.03 | 15.03 | 4,677,400 | -1.11(-6.89%) |
Oct 24, 2008 | 16.02 | 17.41 | 15.77 | 16.14 | 6,417,079 | -1.55(-8.75%) |
Oct 23, 2008 | 17.87 | 18.26 | 16.44 | 17.69 | 7,000,762 | -0.39(-2.17%) |
Oct 22, 2008 | 19.26 | 19.73 | 16.79 | 18.08 | 8,411,774 | -2.25(-11.07%) |
Oct 21, 2008 | 21.65 | 21.80 | 20.03 | 20.34 | 3,896,508 | -1.63(-7.43%) |
Oct 20, 2008 | 20.95 | 22.18 | 20.50 | 21.97 | 2,879,592 | +1.08(+5.17%) |
Oct 17, 2008 | 18.98 | 21.76 | 18.98 | 20.89 | 5,275,263 | -0.05(-0.24%) |
Oct 16, 2008 | 20.60 | 21.09 | 19.36 | 20.94 | 5,027,256 | +0.50(+2.46%) |
Oct 15, 2008 | 22.35 | 22.82 | 20.40 | 20.44 | 4,999,170 | -2.62(-11.36%) |
Oct 14, 2008 | 21.88 | 23.36 | 21.62 | 23.05 | 7,187,865 | +2.28(+11.00%) |
Oct 13, 2008 | 20.72 | 20.92 | 19.83 | 20.77 | 6,265,562 | +1.31(+6.71%) |
Oct 10, 2008 | 18.21 | 19.98 | 16.98 | 19.46 | 8,629,344 | -0.55(-2.76%) |
Oct 09, 2008 | 22.75 | 22.76 | 19.74 | 20.02 | 7,182,688 | -2.58(-11.41%) |
Oct 08, 2008 | 22.39 | 24.25 | 21.76 | 22.59 | 4,663,838 | -0.49(-2.10%) |
Oct 07, 2008 | 23.72 | 25.10 | 23.08 | 23.08 | 5,086,728 | -0.59(-2.48%) |
Oct 06, 2008 | 24.27 | 25.09 | 23.43 | 23.67 | 4,685,953 | -1.44(-5.73%) |
Oct 03, 2008 | 26.25 | 27.42 | 24.78 | 25.11 | 3,640,900 | -0.10(-0.40%) |
Oct 02, 2008 | 27.28 | 28.02 | 25.13 | 25.21 | 3,122,299 | -1.57(-5.88%) |