Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.48 | 24.13 | 23.48 | 23.91 | 8,645,949 | +0.41(+1.74%) |
Jul 30, 2009 | 23.83 | 24.08 | 23.41 | 23.50 | 8,490,030 | -0.15(-0.65%) |
Jul 29, 2009 | 23.79 | 24.17 | 23.34 | 23.65 | 6,816,486 | -0.26(-1.10%) |
Jul 28, 2009 | 23.20 | 23.99 | 23.18 | 23.91 | 11,964,950 | +1.00(+4.36%) |
Jul 27, 2009 | 23.18 | 23.38 | 22.78 | 22.92 | 8,740,625 | -0.47(-2.00%) |
Jul 24, 2009 | 23.55 | 23.66 | 23.07 | 23.38 | 628 | -0.36(-1.51%) |
Jul 23, 2009 | 23.02 | 23.95 | 22.76 | 23.74 | 8,240,077 | +0.76(+3.31%) |
Jul 22, 2009 | 23.04 | 23.32 | 22.78 | 22.98 | 9,608,562 | -0.31(-1.35%) |
Jul 21, 2009 | 23.59 | 23.64 | 22.70 | 23.29 | 10,066,995 | -0.29(-1.22%) |
Jul 20, 2009 | 23.16 | 23.59 | 22.95 | 23.58 | 9,598,050 | +0.44(+1.88%) |
Jul 17, 2009 | 22.62 | 23.23 | 22.45 | 23.15 | 8,873,163 | +0.37(+1.63%) |
Jul 16, 2009 | 22.61 | 22.89 | 22.25 | 22.77 | 7,497,793 | +0.16(+0.71%) |
Jul 15, 2009 | 22.31 | 22.73 | 22.24 | 22.61 | 10,556,925 | +0.60(+2.73%) |
Jul 14, 2009 | 21.90 | 22.13 | 21.42 | 22.01 | 8,322,093 | +0.19(+0.85%) |
Jul 13, 2009 | 21.69 | 21.95 | 21.58 | 21.83 | 12,728,992 | +0.86(+4.12%) |
Jul 10, 2009 | 20.86 | 21.26 | 20.78 | 20.96 | 6,711,638 | -0.06(-0.27%) |
Jul 09, 2009 | 20.77 | 21.28 | 20.68 | 21.02 | 11,710,676 | +0.42(+2.02%) |
Jul 08, 2009 | 20.19 | 20.66 | 19.99 | 20.61 | 19,136,254 | +0.55(+2.74%) |
Jul 07, 2009 | 20.50 | 20.66 | 20.00 | 20.06 | 8,696,227 | -0.46(-2.25%) |
Jul 06, 2009 | 20.17 | 20.70 | 20.12 | 20.52 | 12,688,574 | -0.01(-0.03%) |
Jul 02, 2009 | 21.38 | 21.50 | 20.48 | 20.52 | 10,397,445 | -1.23(-5.65%) |
Jul 01, 2009 | 21.54 | 21.95 | 21.44 | 21.75 | 7,203,278 | +0.33(+1.52%) |
Jun 30, 2009 | 21.78 | 22.26 | 21.23 | 21.42 | 10,055,298 | -0.34(-1.56%) |
Jun 29, 2009 | 21.56 | 22.10 | 21.26 | 21.76 | 6,487,281 | +0.28(+1.31%) |
Jun 26, 2009 | 21.82 | 21.96 | 21.43 | 21.48 | 6,131,136 | -0.30(-1.38%) |
Jun 25, 2009 | 21.65 | 21.93 | 21.58 | 21.78 | 10,308,469 | +0.69(+3.28%) |
Jun 24, 2009 | 21.26 | 21.58 | 20.98 | 21.09 | 9,541,091 | -0.01(-0.03%) |
Jun 23, 2009 | 21.46 | 21.57 | 20.93 | 21.10 | 7,932,107 | -0.29(-1.38%) |
Jun 22, 2009 | 21.89 | 22.01 | 21.38 | 21.39 | 9,353,794 | -0.60(-2.73%) |
Jun 19, 2009 | 21.95 | 22.33 | 21.86 | 21.99 | 17,424,582 | +0.20(+0.91%) |
Jun 18, 2009 | 23.03 | 23.21 | 21.63 | 21.80 | 21,059,246 | -1.15(-5.02%) |
Jun 17, 2009 | 22.76 | 23.39 | 22.63 | 22.95 | 14,262,011 | +0.02(+0.08%) |
Jun 16, 2009 | 24.02 | 24.41 | 22.79 | 22.93 | 42,987,240 | -1.80(-7.29%) |
Jun 15, 2009 | 24.32 | 24.97 | 23.75 | 24.73 | 19,948,798 | +0.07(+0.29%) |
Jun 12, 2009 | 23.75 | 24.75 | 23.61 | 24.66 | 11,162,344 | +0.84(+3.55%) |
Jun 11, 2009 | 24.57 | 24.66 | 23.69 | 23.82 | 13,417,214 | -1.05(-4.22%) |
Jun 10, 2009 | 25.44 | 25.58 | 24.20 | 24.87 | 10,066,214 | -0.42(-1.64%) |
Jun 09, 2009 | 24.92 | 25.49 | 24.69 | 25.28 | 8,672,728 | +0.56(+2.28%) |
Jun 08, 2009 | 24.41 | 24.98 | 24.21 | 24.72 | 11,573,679 | +0.77(+3.21%) |
Jun 05, 2009 | 24.11 | 24.33 | 23.51 | 23.95 | 9,635,422 | +0.26(+1.11%) |
Jun 04, 2009 | 24.14 | 24.18 | 23.36 | 23.69 | 10,351,603 | -0.63(-2.60%) |
Jun 03, 2009 | 23.99 | 24.45 | 23.71 | 24.32 | 9,904,197 | +0.07(+0.29%) |
Jun 02, 2009 | 24.02 | 24.36 | 23.68 | 24.25 | 9,140,715 | +0.18(+0.74%) |
Jun 01, 2009 | 22.82 | 24.44 | 22.62 | 24.07 | 13,478,144 | +1.62(+7.21%) |
May 29, 2009 | 22.52 | 22.74 | 21.74 | 22.45 | 12,553,115 | +0.10(+0.46%) |
May 28, 2009 | 22.55 | 22.86 | 21.91 | 22.35 | 12,844,615 | -0.21(-0.94%) |
May 27, 2009 | 23.64 | 23.64 | 22.54 | 22.56 | 11,913,986 | -1.14(-4.80%) |
May 26, 2009 | 22.34 | 23.86 | 22.33 | 23.70 | 12,299,327 | +1.20(+5.32%) |
May 22, 2009 | 22.64 | 22.90 | 21.90 | 22.51 | 9,297,788 | -0.03(-0.14%) |
May 21, 2009 | 22.79 | 23.09 | 22.24 | 22.54 | 11,241,506 | -0.62(-2.68%) |
May 20, 2009 | 23.98 | 24.41 | 23.12 | 23.16 | 9,458,923 | -0.67(-2.82%) |
May 19, 2009 | 23.20 | 24.25 | 23.19 | 23.83 | 11,152,347 | +0.57(+2.45%) |
May 18, 2009 | 22.75 | 23.35 | 22.71 | 23.26 | 11,457,972 | +0.61(+2.68%) |
May 15, 2009 | 23.09 | 23.55 | 22.52 | 22.65 | 10,830,047 | -0.46(-1.99%) |
May 14, 2009 | 22.70 | 23.73 | 22.59 | 23.11 | 12,417,723 | +0.59(+2.64%) |
May 13, 2009 | 23.15 | 23.18 | 22.17 | 22.52 | 17,013,220 | -1.19(-5.02%) |
May 12, 2009 | 24.62 | 24.66 | 23.16 | 23.71 | 14,567,492 | -0.70(-2.88%) |
May 11, 2009 | 23.94 | 24.80 | 23.44 | 24.41 | 13,845,473 | +0.15(+0.61%) |
May 08, 2009 | 24.47 | 24.92 | 23.72 | 24.26 | 16,415,452 | -0.49(-1.99%) |
May 07, 2009 | 25.74 | 25.81 | 24.31 | 24.76 | 13,612,359 | -0.51(-2.03%) |
May 06, 2009 | 26.60 | 26.60 | 24.93 | 25.27 | 12,476,296 | -0.88(-3.35%) |
May 05, 2009 | 25.77 | 26.54 | 25.51 | 26.15 | 11,816,430 | +0.31(+1.21%) |
May 04, 2009 | 24.03 | 25.88 | 23.68 | 25.83 | 18,303,664 | +2.03(+8.55%) |
May 01, 2009 | 24.44 | 24.68 | 23.68 | 23.80 | 8,706,883 | -0.75(-3.07%) |
Apr 30, 2009 | 24.37 | 24.93 | 24.00 | 24.55 | 14,022,162 | +0.54(+2.26%) |
Apr 29, 2009 | 24.30 | 24.90 | 23.80 | 24.01 | 10,397,552 | -0.22(-0.92%) |
Apr 28, 2009 | 24.28 | 24.85 | 24.09 | 24.23 | 7,974,883 | -0.25(-1.02%) |
Apr 27, 2009 | 24.98 | 25.33 | 24.38 | 24.48 | 10,439,436 | -0.64(-2.55%) |
Apr 24, 2009 | 25.47 | 25.91 | 24.96 | 25.12 | 10,963,356 | -0.15(-0.58%) |
Apr 23, 2009 | 25.71 | 25.97 | 24.77 | 25.27 | 9,906,613 | -0.15(-0.60%) |
Apr 22, 2009 | 25.26 | 26.91 | 25.13 | 25.42 | 15,832,575 | -0.13(-0.53%) |
Apr 21, 2009 | 24.51 | 25.63 | 24.46 | 25.56 | 8,963,854 | +0.86(+3.47%) |
Apr 20, 2009 | 24.94 | 24.95 | 24.35 | 24.70 | 10,362,428 | -0.58(-2.28%) |
Apr 17, 2009 | 24.69 | 25.59 | 24.24 | 25.28 | 14,173,331 | +0.63(+2.54%) |
Apr 16, 2009 | 24.53 | 24.87 | 23.95 | 24.65 | 11,893,280 | +0.45(+1.85%) |
Apr 15, 2009 | 24.28 | 24.44 | 23.76 | 24.20 | 10,000,290 | -0.17(-0.71%) |
Apr 14, 2009 | 25.70 | 25.88 | 24.36 | 24.37 | 17,989,420 | -1.89(-7.19%) |
Apr 13, 2009 | 26.06 | 26.46 | 25.60 | 26.26 | 9,406,179 | -0.03(-0.10%) |
Apr 09, 2009 | 25.86 | 26.52 | 25.62 | 26.29 | 15,277,701 | +1.05(+4.16%) |
Apr 08, 2009 | 24.74 | 25.51 | 24.64 | 25.24 | 13,998,755 | +0.84(+3.46%) |
Apr 07, 2009 | 24.80 | 24.87 | 24.32 | 24.39 | 9,665,520 | -0.57(-2.28%) |
Apr 06, 2009 | 25.37 | 25.49 | 24.82 | 24.96 | 11,954,788 | -0.79(-3.08%) |
Apr 03, 2009 | 25.35 | 25.80 | 25.15 | 25.76 | 12,933,082 | +0.24(+0.95%) |
Apr 02, 2009 | 25.33 | 26.43 | 25.27 | 25.51 | 21,558,414 | +0.58(+2.34%) |
Apr 01, 2009 | 24.07 | 25.07 | 23.79 | 24.93 | 13,803,323 | +0.65(+2.66%) |
Mar 31, 2009 | 23.87 | 24.64 | 23.59 | 24.28 | 17,729,366 | +0.63(+2.68%) |
Mar 30, 2009 | 23.73 | 23.83 | 23.20 | 23.65 | 13,906,706 | -0.45(-1.86%) |
Mar 26, 2009 | 23.67 | 25.11 | 23.54 | 24.10 | 54,873,396 | +2.69(+12.58%) |
Mar 25, 2009 | 21.49 | 22.15 | 20.64 | 21.41 | 19,337,412 | +0.14(+0.66%) |
Mar 24, 2009 | 21.46 | 21.73 | 20.98 | 21.26 | 16,012,722 | -0.55(-2.52%) |
Mar 23, 2009 | 21.12 | 21.86 | 20.94 | 21.81 | 15,616,974 | +1.15(+5.57%) |
Mar 20, 2009 | 21.37 | 21.56 | 20.24 | 20.66 | 16,280,593 | -0.51(-2.42%) |
Mar 19, 2009 | 21.25 | 21.53 | 20.53 | 21.18 | 18,932,592 | +0.24(+1.13%) |
Mar 18, 2009 | 20.14 | 21.25 | 20.00 | 20.94 | 19,701,980 | +0.64(+3.15%) |
Mar 17, 2009 | 18.96 | 20.32 | 18.72 | 20.30 | 26,899,730 | +1.65(+8.85%) |
Mar 16, 2009 | 19.19 | 19.33 | 18.58 | 18.65 | 13,220,246 | -0.35(-1.82%) |
Mar 13, 2009 | 18.85 | 19.16 | 17.53 | 18.99 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 18.23 | 18.94 | 17.91 | 18.87 | 16,907,644 | +0.75(+4.13%) |
Mar 11, 2009 | 18.13 | 18.34 | 17.56 | 18.12 | 19,008,998 | +0.22(+1.21%) |
Mar 10, 2009 | 16.19 | 18.19 | 16.05 | 17.91 | 25,319,382 | +2.09(+13.18%) |
Mar 09, 2009 | 16.31 | 16.31 | 15.74 | 15.82 | 17,546,604 | +0.01(+0.08%) |
Mar 06, 2009 | 16.61 | 16.79 | 15.33 | 15.81 | 0 | -0.84(-5.03%) |
Mar 05, 2009 | 17.41 | 18.07 | 16.41 | 16.65 | 18,863,698 | -1.04(-5.86%) |
Mar 04, 2009 | 17.53 | 17.94 | 17.06 | 17.68 | 17,101,632 | +0.52(+3.02%) |
Mar 02, 2009 | 18.10 | 18.19 | 17.09 | 17.16 | 19,501,074 | -1.27(-6.91%) |
Feb 27, 2009 | 17.94 | 18.97 | 17.94 | 18.44 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 18.30 | 18.83 | 18.17 | 18.40 | 16,349,120 | +0.36(+1.99%) |
Feb 25, 2009 | 17.76 | 18.55 | 17.51 | 18.04 | 16,797,492 | +0.20(+1.15%) |
Feb 24, 2009 | 17.61 | 17.99 | 17.17 | 17.84 | 25,432,556 | +0.19(+1.09%) |
Feb 23, 2009 | 18.10 | 18.73 | 17.52 | 17.64 | 15,722,139 | -0.20(-1.15%) |
Feb 20, 2009 | 17.65 | 18.01 | 17.27 | 17.85 | 18,966,806 | +0.01(+0.04%) |
Feb 19, 2009 | 18.41 | 18.81 | 17.73 | 17.84 | 15,389,398 | +0.11(+0.61%) |
Feb 18, 2009 | 18.33 | 18.40 | 17.59 | 17.73 | 14,575,817 | -0.29(-1.60%) |
Feb 17, 2009 | 18.68 | 18.85 | 17.85 | 18.02 | 20,443,788 | -1.39(-7.18%) |
Feb 13, 2009 | 19.27 | 19.76 | 19.19 | 19.42 | 13,317,332 | +0.08(+0.40%) |
Feb 12, 2009 | 18.29 | 19.42 | 18.28 | 19.34 | 19,906,480 | +0.67(+3.56%) |
Feb 11, 2009 | 18.78 | 18.97 | 18.35 | 18.67 | 11,469,662 | +0.31(+1.71%) |
Feb 10, 2009 | 19.13 | 19.68 | 18.22 | 18.36 | 11,240,031 | -0.92(-4.78%) |
Feb 09, 2009 | 19.05 | 19.38 | 18.48 | 19.28 | 8,983,392 | +0.19(+1.01%) |
Feb 06, 2009 | 18.71 | 19.24 | 18.71 | 19.09 | 10,357,847 | +0.31(+1.67%) |
Feb 05, 2009 | 17.87 | 19.08 | 17.75 | 18.78 | 16,695,016 | +0.86(+4.78%) |
Feb 04, 2009 | 18.07 | 18.66 | 17.73 | 17.92 | 13,244,656 | -0.35(-1.93%) |
Feb 03, 2009 | 17.46 | 18.51 | 17.36 | 18.27 | 12,372,286 | +0.81(+4.65%) |
Feb 02, 2009 | 17.45 | 17.92 | 17.14 | 17.46 | 12,910,397 | -0.47(-2.61%) |
Jan 30, 2009 | 18.72 | 18.76 | 17.78 | 17.93 | 0 | -0.73(-3.91%) |
Jan 29, 2009 | 19.12 | 19.43 | 18.58 | 18.65 | 10,511,213 | -0.70(-3.64%) |
Jan 28, 2009 | 18.78 | 19.62 | 18.58 | 19.36 | 18,987,612 | +1.28(+7.08%) |
Jan 27, 2009 | 18.16 | 18.83 | 17.91 | 18.08 | 13,355,942 | +0.03(+0.14%) |
Jan 26, 2009 | 17.75 | 18.48 | 17.53 | 18.05 | 11,610,545 | +0.36(+2.06%) |
Jan 23, 2009 | 17.00 | 18.08 | 17.00 | 17.69 | 13,012,480 | +0.26(+1.51%) |
Jan 22, 2009 | 17.50 | 17.80 | 16.87 | 17.43 | 16,983,858 | -0.04(-0.26%) |
Jan 21, 2009 | 17.62 | 17.62 | 16.83 | 17.47 | 16,267,878 | +0.05(+0.29%) |
Jan 20, 2009 | 18.48 | 18.69 | 17.20 | 17.42 | 22,223,800 | -1.35(-7.19%) |
Jan 16, 2009 | 17.61 | 19.19 | 17.30 | 18.77 | 32,481,286 | +1.41(+8.11%) |
Jan 15, 2009 | 16.63 | 18.41 | 16.35 | 17.36 | 15,078,182 | +0.65(+3.90%) |
Jan 14, 2009 | 16.72 | 16.95 | 16.39 | 16.71 | 15,174,774 | -0.58(-3.37%) |
Jan 13, 2009 | 17.29 | 17.77 | 16.95 | 17.29 | 10,926,238 | -0.34(-1.92%) |
Jan 12, 2009 | 17.73 | 18.35 | 17.48 | 17.63 | 11,887,248 | -0.33(-1.85%) |
Jan 09, 2009 | 19.04 | 19.16 | 17.80 | 17.96 | 15,803,327 | -1.00(-5.30%) |
Jan 08, 2009 | 18.27 | 19.29 | 18.27 | 18.97 | 12,499,171 | +0.06(+0.34%) |
Jan 07, 2009 | 19.68 | 19.78 | 18.74 | 18.90 | 11,870,857 | -1.09(-5.44%) |
Jan 06, 2009 | 19.69 | 20.30 | 19.52 | 19.99 | 14,501,165 | +0.80(+4.17%) |
Jan 05, 2009 | 18.88 | 19.51 | 18.80 | 19.19 | 14,229,067 | +0.63(+3.38%) |
Jan 02, 2009 | 17.89 | 18.65 | 17.80 | 18.56 | 0 | +0.58(+3.24%) |
Jan 01, 2009 | 17.73 | 18.21 | 17.65 | 17.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.73 | 18.21 | 17.65 | 17.98 | 7,378,396 | +0.23(+1.30%) |
Dec 30, 2008 | 16.93 | 17.84 | 16.93 | 17.75 | 7,821,856 | +0.90(+5.35%) |
Dec 29, 2008 | 17.35 | 17.35 | 16.54 | 16.85 | 5,511,817 | -0.23(-1.35%) |
Dec 26, 2008 | 16.75 | 17.41 | 16.75 | 17.08 | 2,653,301 | +0.00(+0.00%) |
Dec 24, 2008 | 16.84 | 17.11 | 16.84 | 17.08 | 2,403,672 | +0.15(+0.91%) |
Dec 23, 2008 | 17.32 | 17.55 | 16.83 | 16.93 | 8,417,326 | -0.54(-3.11%) |
Dec 22, 2008 | 18.17 | 18.23 | 17.14 | 17.47 | 10,398,614 | -0.51(-2.81%) |
Dec 19, 2008 | 17.84 | 18.53 | 17.80 | 17.98 | 12,406,118 | -0.12(-0.67%) |
Dec 18, 2008 | 18.42 | 18.97 | 17.86 | 18.10 | 14,066,550 | -0.19(-1.01%) |
Dec 17, 2008 | 17.53 | 18.58 | 17.46 | 18.28 | 14,237,460 | +0.58(+3.25%) |
Dec 16, 2008 | 16.58 | 17.79 | 16.49 | 17.71 | 41,884,328 | +2.69(+17.94%) |
Dec 15, 2008 | 16.07 | 16.31 | 14.66 | 15.01 | 14,778,448 | -0.61(-3.89%) |
Dec 12, 2008 | 15.03 | 15.67 | 14.73 | 15.62 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.46 | 16.42 | 15.21 | 15.42 | 11,607,434 | -0.46(-2.90%) |
Dec 10, 2008 | 15.32 | 16.11 | 14.97 | 15.88 | 12,471,133 | +0.68(+4.51%) |
Dec 09, 2008 | 15.13 | 16.17 | 15.01 | 15.19 | 15,921,752 | -0.34(-2.18%) |
Dec 08, 2008 | 15.35 | 15.99 | 15.00 | 15.53 | 14,556,406 | +0.79(+5.34%) |
Dec 05, 2008 | 13.89 | 14.78 | 13.43 | 14.75 | 10,724,591 | +0.58(+4.11%) |
Dec 04, 2008 | 13.28 | 15.01 | 13.27 | 14.16 | 19,459,176 | +0.63(+4.68%) |
Dec 03, 2008 | 12.97 | 13.59 | 12.17 | 13.53 | 13,454,334 | +0.77(+6.02%) |
Dec 02, 2008 | 12.31 | 12.88 | 11.83 | 12.76 | 16,695,997 | +0.60(+4.89%) |
Dec 01, 2008 | 12.74 | 13.00 | 12.05 | 12.17 | 14,039,077 | -1.08(-8.16%) |
Nov 28, 2008 | 13.68 | 13.68 | 12.81 | 13.25 | 5,494,155 | -0.24(-1.76%) |
Nov 26, 2008 | 12.55 | 13.59 | 12.51 | 13.49 | 12,108,689 | +0.69(+5.40%) |
Nov 25, 2008 | 12.95 | 13.53 | 12.51 | 12.79 | 16,647,075 | +0.07(+0.55%) |
Nov 24, 2008 | 11.60 | 12.99 | 11.39 | 12.72 | 21,982,930 | +1.45(+12.82%) |
Nov 21, 2008 | 12.17 | 12.17 | 10.50 | 11.28 | 20,812,412 | +0.13(+1.21%) |
Nov 20, 2008 | 11.48 | 12.39 | 11.02 | 11.14 | 18,117,316 | -0.74(-6.24%) |
Nov 19, 2008 | 12.86 | 13.14 | 11.21 | 11.89 | 30,877,894 | -1.53(-11.40%) |
Nov 18, 2008 | 13.22 | 13.78 | 12.91 | 13.42 | 14,544,706 | +0.13(+0.96%) |
Nov 17, 2008 | 13.70 | 14.00 | 13.27 | 13.29 | 14,134,454 | -0.83(-5.85%) |
Nov 14, 2008 | 14.58 | 15.07 | 14.03 | 14.11 | 0 | -0.98(-6.49%) |
Nov 13, 2008 | 13.94 | 15.11 | 13.43 | 15.09 | 21,888,384 | +1.04(+7.37%) |
Nov 12, 2008 | 13.43 | 14.57 | 13.24 | 14.05 | 40,689,000 | -1.22(-8.00%) |
Nov 11, 2008 | 15.64 | 15.83 | 15.07 | 15.28 | 12,007,530 | -0.85(-5.28%) |
Nov 10, 2008 | 17.14 | 17.56 | 15.87 | 16.13 | 11,989,554 | -0.24(-1.48%) |
Nov 07, 2008 | 16.40 | 16.73 | 16.05 | 16.37 | 9,006,127 | -0.11(-0.66%) |
Nov 06, 2008 | 16.63 | 17.59 | 16.06 | 16.48 | 17,831,546 | -0.54(-3.16%) |
Nov 05, 2008 | 17.46 | 17.53 | 16.89 | 17.02 | 13,400,794 | -0.56(-3.20%) |
Nov 04, 2008 | 18.47 | 18.47 | 17.07 | 17.58 | 15,814,241 | -0.18(-1.01%) |
Nov 03, 2008 | 17.28 | 18.48 | 17.09 | 17.76 | 16,465,435 | +0.56(+3.27%) |
Oct 31, 2008 | 16.19 | 17.32 | 15.80 | 17.20 | 0 | +1.45(+9.22%) |
Oct 30, 2008 | 15.85 | 15.90 | 15.32 | 15.74 | 11,755,855 | +0.93(+6.31%) |
Oct 29, 2008 | 15.31 | 15.85 | 14.46 | 14.81 | 25,067,756 | -0.54(-3.54%) |
Oct 28, 2008 | 14.38 | 15.81 | 13.72 | 15.35 | 23,900,908 | +1.59(+11.58%) |
Oct 27, 2008 | 14.08 | 14.71 | 13.76 | 13.76 | 12,439,060 | -0.64(-4.44%) |
Oct 24, 2008 | 12.80 | 14.67 | 12.79 | 14.40 | 15,682,117 | +0.12(+0.81%) |
Oct 23, 2008 | 14.58 | 14.85 | 13.49 | 14.29 | 17,173,140 | -0.34(-2.32%) |
Oct 22, 2008 | 15.58 | 15.58 | 14.07 | 14.62 | 12,242,039 | -1.07(-6.81%) |
Oct 21, 2008 | 15.90 | 16.11 | 15.62 | 15.69 | 11,935,806 | -0.31(-1.92%) |
Oct 20, 2008 | 16.41 | 16.56 | 15.71 | 16.00 | 17,373,360 | +0.17(+1.05%) |
Oct 17, 2008 | 15.61 | 16.50 | 15.39 | 15.83 | 0 | -0.20(-1.28%) |
Oct 16, 2008 | 15.79 | 16.15 | 15.08 | 16.04 | 20,921,288 | +0.31(+1.99%) |
Oct 15, 2008 | 16.97 | 17.29 | 15.52 | 15.72 | 17,070,126 | -1.59(-9.17%) |
Oct 14, 2008 | 18.19 | 18.29 | 16.93 | 17.31 | 19,119,874 | -0.04(-0.26%) |
Oct 13, 2008 | 17.41 | 17.61 | 16.50 | 17.36 | 17,988,970 | +0.88(+5.36%) |
Oct 10, 2008 | 15.40 | 17.22 | 15.08 | 16.47 | 24,622,492 | -0.36(-2.13%) |
Oct 09, 2008 | 18.97 | 18.97 | 16.50 | 16.83 | 19,411,378 | -1.76(-9.46%) |
Oct 08, 2008 | 19.06 | 20.13 | 18.59 | 18.59 | 26,272,118 | -0.82(-4.22%) |
Oct 07, 2008 | 20.54 | 21.10 | 19.32 | 19.41 | 16,697,662 | -1.32(-6.39%) |
Oct 06, 2008 | 20.60 | 21.30 | 19.75 | 20.73 | 18,655,554 | -0.81(-3.77%) |
Oct 03, 2008 | 22.33 | 22.71 | 21.34 | 21.55 | 0 | -0.46(-2.09%) |
Oct 02, 2008 | 23.20 | 23.35 | 21.88 | 22.01 | 12,607,919 | -1.36(-5.80%) |
Oct 01, 2008 | 23.73 | 24.05 | 23.09 | 23.36 | 10,616,528 | -0.63(-2.61%) |
Sep 30, 2008 | 23.66 | 24.22 | 23.07 | 23.99 | 10,322,860 | +0.59(+2.51%) |
Sep 29, 2008 | 24.62 | 24.99 | 22.80 | 23.40 | 14,660,686 | -1.62(-6.49%) |
Sep 26, 2008 | 24.31 | 25.03 | 24.09 | 25.03 | 0 | +0.26(+1.03%) |
Sep 25, 2008 | 24.69 | 25.50 | 24.26 | 24.77 | 14,149,494 | +0.39(+1.60%) |
Sep 24, 2008 | 24.14 | 24.82 | 24.05 | 24.38 | 12,689,233 | +0.15(+0.63%) |
Sep 23, 2008 | 25.25 | 25.51 | 24.03 | 24.23 | 14,820,035 | -0.89(-3.54%) |
Sep 22, 2008 | 26.81 | 26.84 | 24.89 | 25.12 | 15,149,989 | -1.43(-5.37%) |
Sep 19, 2008 | 27.66 | 64.40 | 26.36 | 26.54 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 26.00 | 26.52 | 24.83 | 26.49 | 20,104,174 | +1.04(+4.07%) |
Sep 17, 2008 | 26.26 | 26.87 | 25.34 | 25.45 | 20,653,306 | -1.67(-6.16%) |
Sep 16, 2008 | 26.04 | 27.29 | 25.27 | 27.12 | 31,331,874 | -0.83(-2.97%) |
Sep 15, 2008 | 27.64 | 28.79 | 27.64 | 27.96 | 15,164,939 | -0.51(-1.78%) |
Sep 12, 2008 | 28.53 | 28.87 | 28.28 | 28.46 | 16,209,874 | -0.97(-3.28%) |
Sep 11, 2008 | 28.52 | 29.45 | 28.21 | 29.43 | 13,693,557 | +0.51(+1.75%) |
Sep 10, 2008 | 28.74 | 29.33 | 28.44 | 28.92 | 10,252,299 | +0.26(+0.92%) |
Sep 09, 2008 | 29.47 | 29.79 | 28.58 | 28.66 | 15,934,334 | -1.36(-4.54%) |
Sep 08, 2008 | 29.59 | 30.39 | 29.00 | 30.02 | 14,584,888 | +1.29(+4.47%) |
Sep 05, 2008 | 28.40 | 28.92 | 28.07 | 28.74 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 29.11 | 29.43 | 28.60 | 28.77 | 11,979,429 | -0.65(-2.22%) |
Sep 03, 2008 | 28.86 | 29.81 | 28.60 | 29.43 | 13,521,025 | +0.13(+0.46%) |
Sep 02, 2008 | 29.12 | 29.87 | 29.07 | 29.29 | 10,061,737 | +0.65(+2.28%) |
Aug 29, 2008 | 28.86 | 28.97 | 28.54 | 28.64 | 0 | -0.40(-1.39%) |
Aug 28, 2008 | 28.49 | 29.11 | 28.42 | 29.04 | 6,870,496 | +0.73(+2.58%) |
Aug 27, 2008 | 28.08 | 28.56 | 27.95 | 28.31 | 5,194,817 | +0.04(+0.14%) |
Aug 26, 2008 | 28.33 | 28.48 | 27.92 | 28.28 | 7,378,215 | -0.01(-0.05%) |
Aug 25, 2008 | 28.74 | 28.90 | 28.17 | 28.29 | 7,566,474 | -0.59(-2.04%) |
Aug 22, 2008 | 28.51 | 29.02 | 28.42 | 28.88 | 7,261,571 | +0.51(+1.80%) |
Aug 21, 2008 | 27.90 | 28.43 | 27.67 | 28.37 | 6,668,106 | +0.06(+0.20%) |
Aug 20, 2008 | 28.80 | 28.80 | 27.89 | 28.31 | 13,210,037 | -0.35(-1.23%) |
Aug 19, 2008 | 29.30 | 29.34 | 28.56 | 28.66 | 10,531,750 | -0.82(-2.78%) |
Aug 18, 2008 | 30.01 | 30.12 | 29.28 | 29.48 | 8,925,958 | -0.49(-1.62%) |
Aug 15, 2008 | 29.45 | 30.26 | 29.29 | 29.96 | 0 | +0.65(+2.23%) |
Aug 14, 2008 | 29.01 | 29.52 | 28.67 | 29.31 | 13,137,575 | +0.28(+0.97%) |
Aug 13, 2008 | 29.18 | 29.64 | 28.61 | 29.03 | 17,920,584 | +0.30(+1.05%) |
Aug 12, 2008 | 28.49 | 29.05 | 28.08 | 28.73 | 14,624,713 | +0.33(+1.15%) |
Aug 11, 2008 | 27.36 | 29.49 | 27.11 | 28.40 | 22,033,198 | +1.04(+3.79%) |
Aug 08, 2008 | 25.74 | 27.59 | 25.74 | 27.37 | 12,269,505 | +1.50(+5.81%) |
Aug 07, 2008 | 26.29 | 26.29 | 25.63 | 25.86 | 8,077,605 | -0.65(-2.44%) |
Aug 06, 2008 | 26.27 | 26.59 | 25.99 | 26.51 | 6,999,027 | +0.16(+0.61%) |
Aug 05, 2008 | 25.65 | 26.60 | 25.53 | 26.35 | 9,763,948 | +0.90(+3.52%) |
Aug 04, 2008 | 25.59 | 25.72 | 25.28 | 25.45 | 6,892,465 | +0.03(+0.10%) |