Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.74 | 14.86 | 14.28 | 14.61 | 23,589,112 | -0.01(-0.05%) |
May 28, 2009 | 15.24 | 15.31 | 14.41 | 14.61 | 25,004,092 | -0.47(-3.11%) |
May 27, 2009 | 15.58 | 15.61 | 15.01 | 15.08 | 16,835,372 | -0.31(-2.05%) |
May 26, 2009 | 14.74 | 15.66 | 14.74 | 15.40 | 20,778,338 | +0.51(+3.46%) |
May 22, 2009 | 14.87 | 15.09 | 14.67 | 14.88 | 14,662,212 | +0.05(+0.36%) |
May 21, 2009 | 14.91 | 15.20 | 14.64 | 14.83 | 18,751,642 | -0.32(-2.13%) |
May 20, 2009 | 15.57 | 15.86 | 15.00 | 15.15 | 27,179,000 | -0.25(-1.65%) |
May 19, 2009 | 15.24 | 15.67 | 14.97 | 15.40 | 34,336,516 | +0.08(+0.55%) |
May 18, 2009 | 15.60 | 15.87 | 14.74 | 15.32 | 70,496,680 | +1.14(+8.08%) |
May 15, 2009 | 14.59 | 14.68 | 14.06 | 14.18 | 29,423,532 | -0.32(-2.23%) |
May 14, 2009 | 14.54 | 14.95 | 14.46 | 14.50 | 21,241,566 | -0.04(-0.26%) |
May 13, 2009 | 14.59 | 14.70 | 14.27 | 14.54 | 22,400,312 | -0.24(-1.61%) |
May 12, 2009 | 14.71 | 14.86 | 14.42 | 14.77 | 20,444,884 | +0.15(+1.05%) |
May 11, 2009 | 14.69 | 14.84 | 14.58 | 14.62 | 26,370,420 | -0.59(-3.89%) |
May 08, 2009 | 15.60 | 15.75 | 14.84 | 15.21 | 34,254,012 | -0.44(-2.80%) |
May 07, 2009 | 16.21 | 16.23 | 15.53 | 15.65 | 22,165,502 | -0.37(-2.30%) |
May 06, 2009 | 16.21 | 16.27 | 15.55 | 16.02 | 15,713,736 | -0.13(-0.81%) |
May 05, 2009 | 16.11 | 16.22 | 15.98 | 16.15 | 11,743,873 | +0.00(+0.00%) |
May 04, 2009 | 16.21 | 16.40 | 15.95 | 16.15 | 21,305,360 | +0.13(+0.82%) |
May 01, 2009 | 16.55 | 16.71 | 15.83 | 16.02 | 14,881,713 | -0.50(-3.02%) |
Apr 30, 2009 | 16.47 | 16.97 | 15.94 | 16.52 | 16,953,318 | +0.18(+1.13%) |
Apr 29, 2009 | 16.40 | 16.86 | 16.20 | 16.33 | 19,301,076 | +0.08(+0.47%) |
Apr 28, 2009 | 15.82 | 16.45 | 15.70 | 16.26 | 16,529,866 | +0.27(+1.68%) |
Apr 27, 2009 | 16.10 | 16.23 | 15.74 | 15.99 | 14,261,085 | -0.22(-1.33%) |
Apr 24, 2009 | 15.75 | 16.44 | 15.64 | 16.20 | 19,566,494 | +0.55(+3.53%) |
Apr 23, 2009 | 16.01 | 16.30 | 15.39 | 15.65 | 23,164,172 | -0.41(-2.54%) |
Apr 22, 2009 | 15.54 | 16.77 | 15.54 | 16.06 | 35,285,596 | +0.28(+1.75%) |
Apr 21, 2009 | 15.14 | 15.84 | 14.94 | 15.78 | 25,854,014 | +0.63(+4.16%) |
Apr 20, 2009 | 15.62 | 15.74 | 15.11 | 15.15 | 14,818,531 | -0.78(-4.87%) |
Apr 17, 2009 | 15.69 | 16.03 | 15.63 | 15.93 | 24,118,366 | +0.46(+2.98%) |
Apr 16, 2009 | 15.00 | 15.56 | 14.78 | 15.47 | 23,695,410 | +0.54(+3.60%) |
Apr 15, 2009 | 15.20 | 15.20 | 14.73 | 14.93 | 23,901,834 | -0.31(-2.02%) |
Apr 14, 2009 | 15.32 | 15.48 | 15.07 | 15.24 | 16,063,726 | -0.35(-2.22%) |
Apr 13, 2009 | 15.46 | 15.70 | 15.37 | 15.58 | 14,078,073 | -0.03(-0.20%) |
Apr 09, 2009 | 15.27 | 15.84 | 15.12 | 15.61 | 31,427,854 | +0.67(+4.47%) |
Apr 08, 2009 | 14.48 | 14.94 | 14.48 | 14.94 | 18,697,532 | +0.65(+4.51%) |
Apr 07, 2009 | 14.66 | 14.75 | 14.19 | 14.30 | 14,534,313 | -0.61(-4.07%) |
Apr 06, 2009 | 14.57 | 15.01 | 14.48 | 14.91 | 19,613,962 | +0.22(+1.46%) |
Apr 03, 2009 | 14.82 | 15.01 | 14.52 | 14.69 | 17,453,282 | -0.17(-1.14%) |
Apr 02, 2009 | 14.41 | 15.30 | 14.41 | 14.86 | 24,673,572 | +0.66(+4.65%) |
Apr 01, 2009 | 13.78 | 14.30 | 13.56 | 14.20 | 18,047,098 | +0.18(+1.26%) |
Mar 31, 2009 | 14.12 | 14.21 | 13.59 | 14.02 | 22,907,058 | -0.15(-1.08%) |
Mar 30, 2009 | 14.10 | 14.29 | 13.79 | 14.18 | 18,858,082 | -0.51(-3.50%) |
Mar 26, 2009 | 14.35 | 14.96 | 14.31 | 14.69 | 29,012,986 | +0.51(+3.58%) |
Mar 25, 2009 | 13.86 | 14.63 | 13.75 | 14.18 | 33,434,610 | +0.47(+3.42%) |
Mar 24, 2009 | 13.72 | 14.13 | 13.71 | 13.71 | 21,381,642 | -0.16(-1.16%) |
Mar 23, 2009 | 13.39 | 13.88 | 13.36 | 13.88 | 23,555,188 | +0.79(+6.05%) |
Mar 20, 2009 | 13.61 | 13.63 | 12.82 | 13.08 | 23,960,038 | -0.25(-1.90%) |
Mar 19, 2009 | 13.19 | 13.77 | 13.16 | 13.34 | 37,205,108 | +0.13(+0.99%) |
Mar 18, 2009 | 12.55 | 13.45 | 12.32 | 13.21 | 32,453,582 | +0.59(+4.69%) |
Mar 17, 2009 | 12.09 | 12.62 | 11.93 | 12.62 | 22,256,404 | +0.74(+6.21%) |
Mar 16, 2009 | 12.30 | 12.48 | 11.85 | 11.88 | 18,088,590 | -0.33(-2.71%) |
Mar 13, 2009 | 12.20 | 12.22 | 11.68 | 12.21 | 0 | +0.22(+1.79%) |
Mar 12, 2009 | 11.62 | 12.05 | 11.38 | 11.99 | 19,001,600 | +0.39(+3.38%) |
Mar 11, 2009 | 11.45 | 11.78 | 11.27 | 11.60 | 23,985,402 | +0.36(+3.21%) |
Mar 10, 2009 | 10.66 | 11.46 | 10.61 | 11.24 | 28,473,022 | +0.73(+6.94%) |
Mar 09, 2009 | 10.14 | 10.88 | 9.988 | 10.51 | 30,848,078 | +0.22(+2.17%) |
Mar 06, 2009 | 10.60 | 10.63 | 10.11 | 10.29 | 0 | -0.02(-0.22%) |
Mar 05, 2009 | 10.73 | 10.89 | 10.16 | 10.31 | 26,279,392 | -0.57(-5.23%) |
Mar 04, 2009 | 10.99 | 11.03 | 10.70 | 10.88 | 25,411,596 | -0.41(-3.67%) |
Mar 02, 2009 | 11.88 | 12.22 | 11.25 | 11.29 | 30,591,798 | -0.88(-7.20%) |
Feb 27, 2009 | 11.96 | 12.52 | 11.92 | 12.17 | 0 | -0.06(-0.50%) |
Feb 26, 2009 | 11.98 | 12.53 | 11.85 | 12.23 | 31,026,130 | +0.42(+3.58%) |
Feb 25, 2009 | 11.95 | 12.17 | 11.59 | 11.81 | 38,553,188 | -0.18(-1.54%) |
Feb 24, 2009 | 11.69 | 12.09 | 11.46 | 11.99 | 40,548,408 | +0.40(+3.45%) |
Feb 23, 2009 | 12.35 | 12.37 | 11.49 | 11.59 | 20,696,698 | -0.59(-4.85%) |
Feb 20, 2009 | 12.52 | 12.94 | 11.95 | 12.19 | 0 | -0.86(-6.60%) |
Feb 19, 2009 | 13.13 | 13.25 | 13.02 | 13.05 | 30,169,274 | +0.07(+0.53%) |
Feb 18, 2009 | 13.19 | 13.29 | 12.90 | 12.98 | 23,481,898 | -0.14(-1.05%) |
Feb 17, 2009 | 13.38 | 13.46 | 13.07 | 13.12 | 28,474,496 | -0.56(-4.10%) |
Feb 13, 2009 | 14.18 | 14.33 | 13.64 | 13.68 | 19,669,624 | -0.56(-3.94%) |
Feb 12, 2009 | 13.81 | 14.28 | 13.53 | 14.24 | 22,555,662 | +0.20(+1.42%) |
Feb 11, 2009 | 14.02 | 14.22 | 13.71 | 14.04 | 20,943,968 | +0.06(+0.44%) |
Feb 10, 2009 | 14.56 | 14.63 | 13.84 | 13.98 | 22,567,778 | -0.63(-4.31%) |
Feb 09, 2009 | 14.75 | 14.94 | 14.32 | 14.61 | 15,669,491 | -0.18(-1.20%) |
Feb 06, 2009 | 14.48 | 14.91 | 14.48 | 14.78 | 45,247,972 | +0.32(+2.18%) |
Feb 05, 2009 | 14.13 | 46.52 | 13.95 | 14.47 | 24,818,446 | +0.32(+2.28%) |
Feb 04, 2009 | 14.60 | 14.71 | 14.10 | 14.14 | 14,488,403 | -0.41(-2.80%) |
Feb 03, 2009 | 14.15 | 14.65 | 13.89 | 14.55 | 13,283,876 | +0.41(+2.88%) |
Feb 02, 2009 | 13.83 | 14.38 | 13.83 | 14.14 | 18,469,724 | +0.11(+0.77%) |
Jan 30, 2009 | 15.00 | 15.17 | 13.95 | 14.04 | 0 | -0.85(-5.68%) |
Jan 29, 2009 | 15.04 | 15.37 | 14.79 | 14.88 | 14,059,074 | -0.44(-2.86%) |
Jan 28, 2009 | 15.65 | 15.70 | 15.18 | 15.32 | 24,745,018 | +0.00(+0.00%) |
Jan 27, 2009 | 15.93 | 15.98 | 15.09 | 15.32 | 18,785,112 | -0.55(-3.44%) |
Jan 26, 2009 | 15.63 | 16.09 | 15.52 | 15.87 | 20,251,278 | +0.46(+2.99%) |
Jan 23, 2009 | 15.05 | 15.61 | 15.05 | 15.40 | 17,055,170 | -0.18(-1.18%) |
Jan 22, 2009 | 15.24 | 15.90 | 15.15 | 15.59 | 20,960,024 | +0.03(+0.20%) |
Jan 21, 2009 | 15.37 | 15.60 | 15.03 | 15.56 | 17,404,504 | +0.29(+1.91%) |
Jan 20, 2009 | 15.77 | 16.21 | 15.21 | 15.27 | 13,641,825 | -0.90(-5.56%) |
Jan 16, 2009 | 16.06 | 16.25 | 15.65 | 16.17 | 0 | +0.38(+2.43%) |
Jan 15, 2009 | 15.04 | 15.92 | 15.04 | 15.78 | 21,400,010 | +0.75(+5.01%) |
Jan 14, 2009 | 15.34 | 15.34 | 14.91 | 15.03 | 14,468,028 | -0.57(-3.65%) |
Jan 13, 2009 | 15.54 | 15.80 | 15.34 | 15.60 | 16,168,707 | +0.05(+0.35%) |
Jan 12, 2009 | 16.23 | 16.36 | 15.39 | 15.54 | 17,011,054 | -0.74(-4.53%) |
Jan 09, 2009 | 16.83 | 16.90 | 16.13 | 16.28 | 15,089,345 | -0.58(-3.46%) |
Jan 08, 2009 | 16.95 | 17.01 | 16.50 | 16.86 | 13,073,470 | -0.14(-0.81%) |
Jan 07, 2009 | 17.16 | 17.33 | 16.90 | 17.00 | 16,022,910 | -0.64(-3.61%) |
Jan 06, 2009 | 17.80 | 17.80 | 17.29 | 17.64 | 16,974,000 | +0.00(+0.00%) |
Jan 05, 2009 | 17.23 | 17.69 | 17.17 | 17.64 | 13,985,290 | +0.25(+1.41%) |
Jan 02, 2009 | 16.52 | 17.46 | 16.52 | 17.39 | 0 | +0.86(+5.20%) |
Jan 01, 2009 | 16.51 | 16.92 | 16.47 | 16.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.51 | 16.92 | 16.47 | 16.53 | 14,198,781 | +0.00(+0.00%) |
Dec 30, 2008 | 16.31 | 16.59 | 16.26 | 16.53 | 9,212,113 | +0.21(+1.27%) |
Dec 29, 2008 | 16.12 | 16.40 | 16.01 | 16.33 | 6,712,306 | +0.09(+0.57%) |
Dec 26, 2008 | 16.40 | 16.66 | 16.07 | 16.23 | 4,410,447 | -0.08(-0.52%) |
Dec 24, 2008 | 16.27 | 16.58 | 16.18 | 16.32 | 4,282,444 | +0.10(+0.62%) |
Dec 23, 2008 | 16.47 | 16.69 | 16.11 | 16.22 | 11,178,582 | -0.18(-1.12%) |
Dec 22, 2008 | 17.04 | 17.10 | 16.00 | 16.40 | 17,771,230 | -0.91(-5.28%) |
Dec 19, 2008 | 17.53 | 17.67 | 16.63 | 17.32 | 32,131,958 | -0.12(-0.71%) |
Dec 18, 2008 | 17.66 | 18.02 | 17.17 | 17.44 | 28,124,746 | -0.22(-1.22%) |
Dec 17, 2008 | 17.23 | 17.93 | 16.91 | 17.66 | 24,876,180 | +0.34(+1.95%) |
Dec 16, 2008 | 16.96 | 17.45 | 16.57 | 17.32 | 23,524,694 | +0.46(+2.73%) |
Dec 15, 2008 | 16.95 | 17.29 | 16.56 | 16.86 | 15,425,495 | -0.04(-0.23%) |
Dec 12, 2008 | 16.21 | 17.14 | 15.94 | 16.90 | 20,399,902 | +0.36(+2.18%) |
Dec 11, 2008 | 17.35 | 17.35 | 16.38 | 16.53 | 22,351,130 | -0.98(-5.57%) |
Dec 10, 2008 | 17.06 | 17.77 | 16.76 | 17.51 | 18,394,550 | +0.54(+3.17%) |
Dec 09, 2008 | 17.33 | 18.02 | 16.72 | 16.97 | 34,197,040 | -0.59(-3.37%) |
Dec 08, 2008 | 17.66 | 18.23 | 17.30 | 17.56 | 24,019,774 | +0.40(+2.33%) |
Dec 05, 2008 | 16.29 | 17.45 | 16.09 | 17.16 | 36,481,428 | +0.66(+4.00%) |
Dec 04, 2008 | 16.03 | 17.63 | 15.94 | 16.50 | 40,569,240 | +0.17(+1.03%) |
Dec 03, 2008 | 15.60 | 16.54 | 14.68 | 16.33 | 30,918,710 | +1.16(+7.65%) |
Dec 02, 2008 | 14.87 | 15.21 | 14.18 | 15.17 | 18,003,230 | +0.58(+3.95%) |
Dec 01, 2008 | 15.47 | 15.87 | 14.51 | 14.60 | 20,948,184 | -1.28(-8.03%) |
Nov 28, 2008 | 16.21 | 16.30 | 15.67 | 15.87 | 8,445,939 | -0.46(-2.82%) |
Nov 26, 2008 | 15.31 | 16.90 | 15.24 | 16.33 | 23,485,614 | +0.58(+3.66%) |
Nov 25, 2008 | 15.28 | 15.94 | 15.01 | 15.76 | 27,994,640 | +0.81(+5.40%) |
Nov 24, 2008 | 13.46 | 15.37 | 12.97 | 14.95 | 28,552,176 | +1.77(+13.47%) |
Nov 21, 2008 | 13.22 | 13.25 | 12.18 | 13.18 | 28,349,246 | +0.25(+1.96%) |
Nov 20, 2008 | 13.65 | 14.20 | 12.76 | 12.92 | 28,102,970 | -0.94(-6.76%) |
Nov 19, 2008 | 14.58 | 14.95 | 13.83 | 13.86 | 24,182,696 | -0.81(-5.55%) |
Nov 18, 2008 | 14.71 | 14.97 | 13.83 | 14.68 | 27,565,494 | +0.08(+0.58%) |
Nov 17, 2008 | 13.75 | 15.37 | 13.69 | 14.59 | 38,298,812 | +0.58(+4.17%) |
Nov 14, 2008 | 14.78 | 15.46 | 13.94 | 14.01 | 0 | -1.15(-7.60%) |
Nov 13, 2008 | 14.22 | 15.25 | 13.55 | 15.16 | 31,766,292 | +1.06(+7.52%) |
Nov 12, 2008 | 14.08 | 14.47 | 14.02 | 14.10 | 17,601,156 | -0.54(-3.67%) |
Nov 11, 2008 | 14.74 | 15.21 | 14.21 | 14.64 | 14,695,016 | -0.28(-1.91%) |
Nov 10, 2008 | 15.40 | 15.62 | 14.68 | 14.92 | 11,054,625 | -0.18(-1.22%) |
Nov 07, 2008 | 14.77 | 15.39 | 14.55 | 15.11 | 14,899,581 | +0.43(+2.93%) |
Nov 06, 2008 | 15.56 | 16.08 | 14.51 | 14.68 | 23,630,068 | -1.08(-6.87%) |
Nov 05, 2008 | 16.32 | 16.46 | 15.67 | 15.76 | 21,192,750 | -0.85(-5.13%) |
Nov 04, 2008 | 16.27 | 16.74 | 15.70 | 16.61 | 19,837,976 | +0.71(+4.50%) |
Nov 03, 2008 | 16.58 | 16.71 | 15.74 | 15.90 | 16,934,806 | -0.78(-4.65%) |
Oct 31, 2008 | 15.26 | 17.13 | 15.06 | 16.67 | 27,267,044 | +1.24(+8.07%) |
Oct 30, 2008 | 15.45 | 15.67 | 15.06 | 15.43 | 21,973,314 | +0.55(+3.72%) |
Oct 29, 2008 | 14.80 | 15.86 | 14.39 | 14.87 | 31,089,438 | -0.21(-1.38%) |
Oct 28, 2008 | 13.32 | 15.08 | 12.86 | 15.08 | 33,778,968 | +2.14(+16.50%) |
Oct 27, 2008 | 13.00 | 13.74 | 12.92 | 12.95 | 18,182,790 | -0.27(-2.03%) |
Oct 24, 2008 | 13.06 | 13.79 | 13.02 | 13.22 | 24,755,598 | -0.70(-5.03%) |
Oct 23, 2008 | 14.21 | 14.41 | 13.18 | 13.91 | 24,089,878 | -0.19(-1.36%) |
Oct 22, 2008 | 14.39 | 14.58 | 13.64 | 14.11 | 24,343,638 | -0.66(-4.47%) |
Oct 21, 2008 | 14.90 | 15.57 | 14.68 | 14.77 | 16,562,734 | -0.41(-2.68%) |
Oct 20, 2008 | 14.70 | 15.24 | 14.66 | 15.17 | 20,272,878 | +0.34(+2.28%) |
Oct 17, 2008 | 13.84 | 15.22 | 13.73 | 14.84 | 29,522,412 | +0.74(+5.23%) |
Oct 16, 2008 | 13.95 | 14.29 | 12.97 | 14.10 | 35,368,936 | +0.16(+1.16%) |
Oct 15, 2008 | 14.41 | 14.81 | 13.83 | 13.94 | 31,302,894 | -0.79(-5.37%) |
Oct 14, 2008 | 16.16 | 16.17 | 14.27 | 14.73 | 26,049,312 | -0.64(-4.15%) |
Oct 13, 2008 | 14.52 | 15.57 | 14.18 | 15.37 | 30,317,950 | +1.61(+11.73%) |
Oct 10, 2008 | 13.22 | 14.59 | 12.11 | 13.75 | 0 | -0.27(-1.92%) |
Oct 09, 2008 | 15.14 | 15.23 | 13.83 | 14.02 | 35,032,848 | -0.67(-4.55%) |
Oct 08, 2008 | 14.50 | 15.61 | 14.34 | 14.69 | 43,204,416 | -0.31(-2.10%) |
Oct 07, 2008 | 16.16 | 16.30 | 14.96 | 15.01 | 28,748,702 | -0.90(-5.65%) |
Oct 06, 2008 | 16.04 | 16.21 | 15.18 | 15.90 | 32,355,032 | -0.63(-3.81%) |
Oct 03, 2008 | 17.65 | 17.66 | 16.40 | 16.53 | 0 | -0.70(-4.06%) |
Oct 02, 2008 | 17.69 | 17.93 | 17.19 | 17.23 | 17,700,980 | -0.61(-3.44%) |
Oct 01, 2008 | 17.99 | 18.16 | 17.43 | 17.85 | 25,717,598 | -0.35(-1.94%) |
Sep 30, 2008 | 18.11 | 18.59 | 17.71 | 18.20 | 28,005,912 | +0.56(+3.18%) |
Sep 29, 2008 | 18.41 | 18.78 | 16.97 | 17.64 | 27,802,804 | -1.15(-6.13%) |
Sep 26, 2008 | 17.96 | 18.84 | 17.86 | 18.79 | 0 | +0.45(+2.43%) |
Sep 25, 2008 | 18.42 | 18.62 | 18.10 | 18.35 | 21,156,586 | +0.16(+0.89%) |
Sep 24, 2008 | 18.29 | 18.52 | 17.86 | 18.19 | 19,372,034 | +0.04(+0.21%) |
Sep 23, 2008 | 18.32 | 18.69 | 18.06 | 18.15 | 19,655,654 | -0.13(-0.71%) |
Sep 22, 2008 | 19.43 | 19.49 | 18.14 | 18.28 | 19,586,230 | -1.34(-6.82%) |
Sep 19, 2008 | 19.83 | 21.04 | 19.19 | 19.62 | 0 | +1.12(+6.07%) |
Sep 18, 2008 | 17.75 | 18.91 | 16.73 | 18.49 | 44,869,176 | +1.06(+6.08%) |
Sep 17, 2008 | 18.42 | 18.56 | 17.23 | 17.43 | 33,380,138 | -1.31(-7.01%) |
Sep 16, 2008 | 18.49 | 19.04 | 18.29 | 18.75 | 28,776,272 | -0.09(-0.49%) |
Sep 15, 2008 | 18.72 | 19.55 | 18.64 | 18.84 | 31,649,096 | -0.69(-3.54%) |
Sep 12, 2008 | 19.19 | 19.74 | 19.05 | 19.53 | 24,512,762 | +0.11(+0.55%) |
Sep 11, 2008 | 19.09 | 19.50 | 18.94 | 19.42 | 39,507,864 | +0.04(+0.20%) |
Sep 10, 2008 | 19.85 | 20.05 | 19.21 | 19.38 | 31,763,948 | -0.32(-1.64%) |
Sep 09, 2008 | 20.84 | 21.03 | 19.70 | 19.71 | 31,265,728 | -1.31(-6.25%) |
Sep 08, 2008 | 20.74 | 21.89 | 20.60 | 21.02 | 48,515,084 | +1.24(+6.25%) |
Sep 05, 2008 | 19.39 | 19.88 | 19.05 | 19.78 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 20.38 | 20.52 | 19.75 | 19.80 | 24,671,268 | -0.72(-3.52%) |
Sep 03, 2008 | 20.14 | 20.81 | 20.05 | 20.52 | 27,367,182 | +0.29(+1.44%) |
Sep 02, 2008 | 19.42 | 20.62 | 19.42 | 20.23 | 36,393,440 | +1.30(+6.86%) |
Aug 29, 2008 | 19.11 | 19.16 | 18.79 | 18.93 | 0 | -0.20(-1.04%) |
Aug 28, 2008 | 19.06 | 19.13 | 18.87 | 19.13 | 13,641,372 | +0.23(+1.22%) |
Aug 27, 2008 | 18.85 | 19.12 | 18.69 | 18.90 | 10,776,343 | +0.03(+0.16%) |
Aug 26, 2008 | 18.49 | 18.92 | 18.21 | 18.87 | 11,236,524 | +0.32(+1.74%) |
Aug 25, 2008 | 19.03 | 19.04 | 18.50 | 18.55 | 12,176,570 | -0.55(-2.90%) |
Aug 22, 2008 | 18.95 | 19.13 | 18.82 | 19.10 | 0 | +0.22(+1.18%) |
Aug 21, 2008 | 18.37 | 18.95 | 18.24 | 18.88 | 14,921,707 | +0.21(+1.11%) |
Aug 20, 2008 | 18.44 | 19.07 | 18.33 | 18.67 | 20,782,458 | +0.35(+1.89%) |
Aug 19, 2008 | 18.68 | 18.85 | 18.23 | 18.32 | 19,966,212 | -0.53(-2.81%) |
Aug 18, 2008 | 19.41 | 19.57 | 18.65 | 18.85 | 34,845,248 | +0.03(+0.16%) |
Aug 15, 2008 | 18.36 | 18.85 | 18.16 | 18.82 | 21,972,388 | +0.53(+2.90%) |
Aug 14, 2008 | 17.61 | 18.65 | 17.57 | 18.29 | 18,109,276 | +0.56(+3.16%) |
Aug 13, 2008 | 18.25 | 18.46 | 17.39 | 17.73 | 21,667,210 | -0.75(-4.07%) |
Aug 12, 2008 | 18.12 | 18.69 | 18.07 | 18.49 | 28,891,850 | +0.19(+1.05%) |
Aug 11, 2008 | 17.43 | 19.05 | 17.23 | 18.29 | 41,132,856 | +0.79(+4.52%) |
Aug 08, 2008 | 16.23 | 17.59 | 16.22 | 17.50 | 23,198,954 | +1.41(+8.79%) |
Aug 07, 2008 | 16.13 | 16.30 | 15.89 | 16.09 | 12,051,529 | -0.23(-1.41%) |
Aug 06, 2008 | 16.43 | 16.43 | 16.10 | 16.32 | 12,417,555 | -0.16(-0.98%) |
Aug 05, 2008 | 15.90 | 16.52 | 15.78 | 16.48 | 13,257,582 | +0.78(+4.94%) |
Aug 04, 2008 | 15.54 | 15.93 | 15.36 | 15.70 | 10,519,584 | +0.11(+0.69%) |
Aug 01, 2008 | 15.70 | 15.90 | 15.34 | 15.60 | 12,612,103 | -0.02(-0.10%) |
Jul 31, 2008 | 15.64 | 16.19 | 15.56 | 15.61 | 13,692,553 | -0.15(-0.93%) |
Jul 30, 2008 | 15.99 | 16.29 | 15.39 | 15.76 | 13,980,972 | -0.16(-1.01%) |
Jul 29, 2008 | 15.92 | 15.99 | 15.11 | 15.92 | 13,253,927 | +0.83(+5.50%) |
Jul 28, 2008 | 15.29 | 15.55 | 14.95 | 15.09 | 11,574,059 | -0.26(-1.70%) |
Jul 25, 2008 | 15.67 | 16.01 | 15.27 | 15.35 | 10,944,201 | -0.31(-2.01%) |
Jul 24, 2008 | 16.33 | 16.44 | 15.57 | 15.67 | 11,668,457 | -0.62(-3.82%) |
Jul 23, 2008 | 15.97 | 16.77 | 15.74 | 16.29 | 19,486,854 | +0.43(+2.71%) |
Jul 22, 2008 | 15.06 | 15.90 | 14.87 | 15.86 | 18,398,084 | +0.68(+4.51%) |
Jul 21, 2008 | 15.41 | 15.53 | 14.99 | 15.17 | 10,500,502 | -0.14(-0.90%) |
Jul 18, 2008 | 15.78 | 15.78 | 14.97 | 15.31 | 16,151,378 | -0.13(-0.85%) |
Jul 17, 2008 | 14.96 | 15.60 | 14.44 | 15.44 | 18,022,416 | +0.59(+3.98%) |
Jul 16, 2008 | 14.08 | 14.85 | 13.83 | 14.85 | 24,523,200 | +0.81(+5.74%) |
Jul 15, 2008 | 14.29 | 14.42 | 13.88 | 14.04 | 35,347,220 | -0.55(-3.79%) |
Jul 14, 2008 | 14.75 | 14.85 | 14.38 | 14.60 | 15,280,044 | +0.08(+0.53%) |
Jul 11, 2008 | 14.77 | 14.91 | 14.30 | 14.52 | 27,262,344 | -0.40(-2.68%) |
Jul 10, 2008 | 15.50 | 15.67 | 14.91 | 14.92 | 22,320,924 | -0.61(-3.96%) |
Jul 09, 2008 | 15.99 | 16.08 | 15.47 | 15.54 | 15,638,459 | -0.46(-2.88%) |
Jul 08, 2008 | 15.49 | 16.01 | 15.38 | 16.00 | 15,210,498 | +0.56(+3.63%) |
Jul 07, 2008 | 15.75 | 16.10 | 15.31 | 15.44 | 17,696,438 | -0.10(-0.64%) |
Jul 04, 2008 | 15.64 | 15.82 | 15.36 | 15.54 | 11,008,461 | +0.00(+0.00%) |
Jul 03, 2008 | 15.64 | 15.82 | 15.36 | 15.54 | 11,008,461 | -0.01(-0.05%) |
Jul 02, 2008 | 15.87 | 16.19 | 15.54 | 15.54 | 18,932,252 | -0.29(-1.84%) |
Jul 01, 2008 | 15.73 | 15.87 | 15.33 | 15.84 | 21,269,440 | -0.11(-0.67%) |
Jun 30, 2008 | 15.96 | 16.33 | 15.77 | 15.94 | 22,154,514 | -0.09(-0.57%) |
Jun 27, 2008 | 16.30 | 16.42 | 15.95 | 16.03 | 23,023,522 | -0.25(-1.56%) |
Jun 26, 2008 | 16.78 | 16.86 | 16.29 | 16.29 | 14,953,170 | -0.71(-4.20%) |
Jun 25, 2008 | 16.93 | 17.59 | 16.80 | 17.00 | 17,657,410 | +0.17(+1.00%) |
Jun 24, 2008 | 16.74 | 17.16 | 16.32 | 16.83 | 15,687,705 | +0.10(+0.60%) |
Jun 23, 2008 | 17.58 | 17.62 | 16.66 | 16.73 | 18,440,984 | -0.81(-4.60%) |
Jun 20, 2008 | 17.96 | 18.07 | 17.44 | 17.54 | 14,377,302 | -0.57(-3.14%) |
Jun 19, 2008 | 17.75 | 18.17 | 17.62 | 18.11 | 13,101,442 | +0.32(+1.81%) |
Jun 18, 2008 | 17.93 | 18.04 | 17.51 | 17.79 | 12,030,224 | -0.22(-1.24%) |
Jun 17, 2008 | 18.55 | 18.62 | 17.99 | 18.01 | 12,305,370 | -0.47(-2.54%) |
Jun 16, 2008 | 18.46 | 18.68 | 18.19 | 18.48 | 10,511,124 | -0.07(-0.37%) |
Jun 13, 2008 | 18.04 | 18.56 | 17.95 | 18.55 | 11,095,352 | +0.66(+3.69%) |
Jun 12, 2008 | 17.69 | 17.98 | 17.69 | 17.89 | 20,378,872 | +0.33(+1.88%) |
Jun 11, 2008 | 17.91 | 17.94 | 17.54 | 17.56 | 19,923,392 | -0.35(-1.97%) |
Jun 10, 2008 | 17.91 | 18.10 | 17.56 | 17.91 | 12,171,977 | +0.06(+0.34%) |
Jun 09, 2008 | 18.21 | 18.43 | 17.57 | 17.85 | 17,943,302 | -0.22(-1.23%) |
Jun 06, 2008 | 18.56 | 18.68 | 18.06 | 18.07 | 16,557,738 | -0.85(-4.47%) |
Jun 05, 2008 | 18.58 | 19.07 | 18.53 | 18.92 | 13,747,885 | +0.45(+2.41%) |
Jun 04, 2008 | 18.42 | 18.71 | 18.29 | 18.47 | 10,086,611 | +0.05(+0.29%) |
Jun 03, 2008 | 18.66 | 18.66 | 18.21 | 18.42 | 12,472,471 | -0.07(-0.37%) |