Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.76 | 25.36 | 24.51 | 24.88 | 4,901,802 | -0.49(-1.93%) |
Aug 28, 2009 | 25.48 | 25.62 | 25.22 | 25.36 | 3,711,586 | +0.09(+0.35%) |
Aug 27, 2009 | 25.05 | 25.30 | 24.82 | 25.28 | 2,356,016 | +0.09(+0.35%) |
Aug 26, 2009 | 24.90 | 25.19 | 24.78 | 25.19 | 2,734,125 | -0.04(-0.15%) |
Aug 25, 2009 | 25.14 | 25.49 | 25.04 | 25.23 | 2,331,464 | +0.20(+0.79%) |
Aug 24, 2009 | 24.97 | 25.32 | 24.95 | 25.03 | 3,406,122 | -0.18(-0.71%) |
Aug 21, 2009 | 25.10 | 25.31 | 24.92 | 25.21 | 3,552,776 | +0.49(+2.00%) |
Aug 20, 2009 | 24.54 | 24.78 | 24.52 | 24.71 | 4,305,700 | +0.03(+0.13%) |
Aug 19, 2009 | 24.19 | 24.87 | 24.16 | 24.68 | 3,874,181 | -0.37(-1.49%) |
Aug 18, 2009 | 24.76 | 25.22 | 24.65 | 25.05 | 3,836,434 | +1.00(+4.16%) |
Aug 17, 2009 | 24.08 | 24.40 | 24.01 | 24.05 | 5,034,860 | -0.91(-3.66%) |
Aug 14, 2009 | 25.15 | 25.19 | 24.76 | 24.97 | 3,756,818 | -0.63(-2.45%) |
Aug 13, 2009 | 25.52 | 25.75 | 25.21 | 25.59 | 4,189,757 | +0.60(+2.40%) |
Aug 12, 2009 | 24.61 | 25.17 | 24.61 | 24.99 | 4,270,160 | -0.09(-0.35%) |
Aug 11, 2009 | 25.05 | 25.35 | 24.82 | 25.08 | 5,171,177 | -0.45(-1.77%) |
Aug 10, 2009 | 25.47 | 25.75 | 25.36 | 25.53 | 4,550,765 | -0.07(-0.27%) |
Aug 07, 2009 | 25.46 | 26.08 | 25.24 | 25.60 | 7,681,597 | -0.12(-0.48%) |
Aug 06, 2009 | 25.84 | 25.85 | 25.31 | 25.73 | 10,243,590 | +0.71(+2.82%) |
Aug 05, 2009 | 25.29 | 25.30 | 24.58 | 25.02 | 7,528,000 | -0.07(-0.29%) |
Aug 04, 2009 | 24.36 | 25.38 | 24.35 | 25.10 | 11,444,717 | -0.07(-0.28%) |
Aug 03, 2009 | 24.82 | 25.29 | 24.79 | 25.17 | 11,258,716 | +1.78(+7.60%) |
Jul 31, 2009 | 23.38 | 23.46 | 23.02 | 23.39 | 6,581,670 | +0.70(+3.09%) |
Jul 30, 2009 | 22.53 | 22.89 | 22.38 | 22.69 | 7,764,897 | +0.98(+4.53%) |
Jul 29, 2009 | 21.89 | 21.98 | 21.55 | 21.71 | 3,406,926 | -0.03(-0.15%) |
Jul 28, 2009 | 21.61 | 21.78 | 21.39 | 21.74 | 3,866,475 | -0.06(-0.30%) |
Jul 27, 2009 | 21.83 | 21.91 | 21.54 | 21.80 | 2,429,595 | -0.17(-0.78%) |
Jul 24, 2009 | 22.01 | 22.13 | 21.65 | 21.97 | 238 | +0.03(+0.15%) |
Jul 23, 2009 | 21.67 | 22.03 | 21.63 | 21.94 | 4,352,242 | +0.84(+3.98%) |
Jul 22, 2009 | 20.82 | 21.27 | 20.79 | 21.10 | 2,328,986 | +0.01(+0.07%) |
Jul 21, 2009 | 21.25 | 21.27 | 20.76 | 21.09 | 3,615,891 | -0.24(-1.12%) |
Jul 20, 2009 | 21.27 | 21.40 | 21.13 | 21.33 | 3,818,709 | +0.73(+3.56%) |
Jul 17, 2009 | 20.78 | 20.81 | 20.51 | 20.59 | 4,006,620 | +0.18(+0.90%) |
Jul 16, 2009 | 20.54 | 20.64 | 20.34 | 20.41 | 4,341,054 | +0.17(+0.84%) |
Jul 15, 2009 | 20.16 | 20.38 | 20.01 | 20.24 | 6,560,571 | +1.00(+5.20%) |
Jul 14, 2009 | 19.36 | 19.41 | 19.02 | 19.24 | 3,952,064 | +0.36(+1.93%) |
Jul 13, 2009 | 18.68 | 18.93 | 18.64 | 18.87 | 3,710,719 | +0.18(+0.99%) |
Jul 10, 2009 | 18.53 | 18.77 | 18.49 | 18.69 | 2,489,884 | -0.20(-1.07%) |
Jul 09, 2009 | 18.90 | 19.01 | 18.76 | 18.89 | 3,268,869 | +0.50(+2.71%) |
Jul 08, 2009 | 18.47 | 18.50 | 18.05 | 18.39 | 6,638,885 | -0.33(-1.75%) |
Jul 07, 2009 | 19.16 | 19.19 | 18.70 | 18.72 | 4,013,792 | -0.41(-2.12%) |
Jul 06, 2009 | 18.86 | 19.14 | 18.83 | 19.13 | 3,320,890 | +0.10(+0.53%) |
Jul 02, 2009 | 19.35 | 19.35 | 18.89 | 19.03 | 3,148,979 | -0.32(-1.65%) |
Jul 01, 2009 | 19.33 | 19.53 | 19.32 | 19.34 | 2,892,087 | +0.07(+0.38%) |
Jun 30, 2009 | 19.41 | 19.43 | 19.02 | 19.27 | 2,863,936 | -0.37(-1.88%) |
Jun 29, 2009 | 19.75 | 19.78 | 19.54 | 19.64 | 2,248,161 | +0.05(+0.26%) |
Jun 26, 2009 | 19.57 | 19.75 | 19.46 | 19.59 | 3,690,007 | +0.14(+0.71%) |
Jun 25, 2009 | 18.98 | 19.49 | 18.95 | 19.45 | 6,152,434 | -0.06(-0.28%) |
Jun 24, 2009 | 19.73 | 19.89 | 19.47 | 19.51 | 3,554,729 | +0.06(+0.28%) |
Jun 23, 2009 | 19.45 | 19.66 | 19.27 | 19.45 | 3,788,340 | +0.10(+0.50%) |
Jun 22, 2009 | 19.78 | 19.81 | 19.28 | 19.35 | 6,312,098 | -0.67(-3.36%) |
Jun 19, 2009 | 20.37 | 20.39 | 19.87 | 20.03 | 4,810,308 | +0.19(+0.95%) |
Jun 18, 2009 | 19.87 | 20.10 | 19.72 | 19.84 | 6,162,867 | -0.14(-0.72%) |
Jun 17, 2009 | 20.00 | 20.21 | 19.77 | 19.98 | 9,103,421 | +0.23(+1.17%) |
Jun 16, 2009 | 20.15 | 20.19 | 19.74 | 19.75 | 4,190,587 | -0.32(-1.61%) |
Jun 15, 2009 | 20.42 | 20.42 | 19.96 | 20.07 | 3,740,964 | -0.82(-3.93%) |
Jun 12, 2009 | 20.88 | 21.10 | 20.79 | 20.89 | 2,700,180 | +0.02(+0.09%) |
Jun 11, 2009 | 20.94 | 21.24 | 20.87 | 20.88 | 6,504,416 | +0.72(+3.57%) |
Jun 10, 2009 | 20.50 | 20.52 | 19.96 | 20.16 | 6,049,623 | +0.64(+3.29%) |
Jun 09, 2009 | 19.59 | 19.71 | 19.44 | 19.51 | 3,788,425 | +0.03(+0.14%) |
Jun 08, 2009 | 19.43 | 19.68 | 19.33 | 19.49 | 5,521,281 | +0.06(+0.33%) |
Jun 05, 2009 | 19.78 | 19.83 | 19.30 | 19.42 | 8,151,308 | -0.75(-3.71%) |
Jun 04, 2009 | 19.79 | 20.22 | 19.65 | 20.17 | 4,804,813 | +0.10(+0.51%) |
Jun 03, 2009 | 19.98 | 20.18 | 19.86 | 20.07 | 8,109,754 | -0.60(-2.90%) |
Jun 02, 2009 | 20.52 | 20.80 | 20.42 | 20.67 | 5,733,314 | -0.30(-1.43%) |
Jun 01, 2009 | 20.71 | 21.13 | 20.63 | 20.97 | 6,596,629 | -0.00(-0.02%) |
May 29, 2009 | 21.07 | 21.48 | 20.70 | 20.97 | 5,596,304 | +0.78(+3.86%) |
May 28, 2009 | 19.99 | 20.27 | 19.71 | 20.19 | 4,207,365 | +0.16(+0.81%) |
May 27, 2009 | 20.60 | 20.64 | 20.01 | 20.03 | 6,258,128 | +0.08(+0.42%) |
May 26, 2009 | 19.15 | 20.16 | 19.11 | 19.95 | 5,578,418 | +0.36(+1.81%) |
May 22, 2009 | 19.75 | 19.84 | 19.56 | 19.59 | 3,046,870 | -0.08(-0.40%) |
May 21, 2009 | 19.58 | 19.91 | 19.45 | 19.67 | 6,996,520 | -0.47(-2.31%) |
May 20, 2009 | 20.41 | 20.63 | 19.98 | 20.14 | 6,367,555 | -0.32(-1.56%) |
May 19, 2009 | 20.53 | 20.85 | 20.34 | 20.46 | 14,940,463 | +0.70(+3.55%) |
May 18, 2009 | 19.62 | 19.95 | 19.56 | 19.75 | 8,455,272 | +1.02(+5.47%) |
May 15, 2009 | 18.95 | 19.13 | 18.66 | 18.73 | 8,241,050 | -0.24(-1.24%) |
May 14, 2009 | 18.73 | 19.19 | 18.71 | 18.97 | 7,541,166 | +0.30(+1.63%) |
May 13, 2009 | 18.60 | 18.91 | 18.50 | 18.66 | 10,328,579 | -1.11(-5.62%) |
May 12, 2009 | 20.25 | 20.28 | 19.42 | 19.77 | 6,708,445 | -0.11(-0.56%) |
May 11, 2009 | 20.04 | 20.28 | 19.61 | 19.88 | 9,265,140 | -0.51(-2.49%) |
May 08, 2009 | 20.14 | 20.58 | 19.84 | 20.39 | 11,309,591 | +1.46(+7.73%) |
May 07, 2009 | 20.17 | 20.19 | 18.78 | 18.93 | 8,640,963 | -0.06(-0.29%) |
May 06, 2009 | 19.01 | 19.23 | 18.64 | 18.98 | 9,433,765 | +1.13(+6.30%) |
May 05, 2009 | 18.19 | 18.23 | 17.84 | 17.86 | 8,111,685 | +0.47(+2.68%) |
May 04, 2009 | 16.91 | 17.44 | 16.82 | 17.39 | 4,140,398 | +0.83(+5.01%) |
May 01, 2009 | 16.65 | 16.76 | 16.42 | 16.56 | 4,999,608 | +0.14(+0.84%) |
Apr 30, 2009 | 16.53 | 16.79 | 16.29 | 16.42 | 9,813,313 | +0.62(+3.91%) |
Apr 29, 2009 | 15.88 | 16.15 | 15.79 | 15.81 | 5,405,848 | +0.31(+2.02%) |
Apr 28, 2009 | 15.11 | 15.66 | 15.06 | 15.49 | 10,586,179 | -0.19(-1.23%) |
Apr 27, 2009 | 15.56 | 15.97 | 15.49 | 15.69 | 5,097,401 | -0.56(-3.44%) |
Apr 24, 2009 | 16.04 | 16.27 | 15.92 | 16.24 | 5,156,190 | +0.42(+2.68%) |
Apr 23, 2009 | 15.35 | 15.85 | 15.29 | 15.82 | 5,069,768 | +0.50(+3.28%) |
Apr 22, 2009 | 15.08 | 15.78 | 15.01 | 15.32 | 7,363,337 | -0.52(-3.29%) |
Apr 21, 2009 | 14.80 | 15.89 | 14.78 | 15.84 | 10,567,098 | +0.41(+2.63%) |
Apr 20, 2009 | 15.52 | 15.58 | 15.18 | 15.43 | 13,605,803 | -1.28(-7.65%) |
Apr 17, 2009 | 16.93 | 17.15 | 16.47 | 16.71 | 6,185,844 | -0.38(-2.24%) |
Apr 16, 2009 | 16.78 | 17.30 | 16.56 | 17.09 | 13,863,832 | +0.27(+1.59%) |
Apr 15, 2009 | 16.16 | 16.82 | 16.12 | 16.82 | 10,084,420 | +0.51(+3.14%) |
Apr 14, 2009 | 16.50 | 16.91 | 16.21 | 16.31 | 10,665,465 | +0.33(+2.05%) |
Apr 13, 2009 | 16.31 | 16.36 | 15.78 | 15.99 | 7,693,367 | -0.17(-1.06%) |
Apr 09, 2009 | 15.79 | 16.24 | 15.75 | 16.16 | 9,713,216 | +1.35(+9.10%) |
Apr 08, 2009 | 14.93 | 14.96 | 14.62 | 14.81 | 6,832,066 | -0.07(-0.50%) |
Apr 07, 2009 | 14.90 | 15.17 | 14.79 | 14.88 | 5,126,250 | -0.57(-3.67%) |
Apr 06, 2009 | 15.07 | 15.50 | 14.99 | 15.45 | 6,368,251 | +0.41(+2.70%) |
Apr 03, 2009 | 15.35 | 15.43 | 14.76 | 15.04 | 8,179,975 | -0.24(-1.57%) |
Apr 02, 2009 | 15.45 | 15.77 | 15.11 | 15.28 | 14,392,358 | +1.67(+12.27%) |
Apr 01, 2009 | 13.55 | 13.88 | 13.41 | 13.61 | 11,515,415 | +0.60(+4.57%) |
Mar 31, 2009 | 12.80 | 13.35 | 12.70 | 13.02 | 7,438,717 | +0.72(+5.85%) |
Mar 30, 2009 | 12.24 | 12.46 | 12.15 | 12.30 | 6,296,274 | -1.01(-7.59%) |
Mar 26, 2009 | 12.62 | 13.57 | 12.53 | 13.31 | 12,666,988 | +0.62(+4.91%) |
Mar 25, 2009 | 12.88 | 13.15 | 12.26 | 12.69 | 14,420,507 | -0.51(-3.85%) |
Mar 24, 2009 | 13.18 | 13.54 | 13.09 | 13.19 | 10,099,808 | -0.65(-4.70%) |
Mar 23, 2009 | 13.84 | 14.15 | 13.82 | 13.84 | 18,898,274 | +1.74(+14.41%) |
Mar 20, 2009 | 12.46 | 12.54 | 11.88 | 12.10 | 8,890,502 | -1.52(-11.18%) |
Mar 19, 2009 | 14.12 | 14.13 | 12.85 | 13.62 | 11,333,240 | +0.58(+4.42%) |
Mar 18, 2009 | 12.35 | 13.13 | 12.10 | 13.05 | 14,705,439 | -0.01(-0.07%) |
Mar 17, 2009 | 12.62 | 13.11 | 12.49 | 13.06 | 10,151,728 | +0.64(+5.17%) |
Mar 16, 2009 | 12.41 | 12.79 | 12.19 | 12.41 | 14,611,261 | +0.43(+3.58%) |
Mar 13, 2009 | 11.88 | 12.08 | 11.57 | 11.99 | 0 | +0.37(+3.22%) |
Mar 12, 2009 | 10.82 | 11.84 | 10.69 | 11.61 | 10,424,196 | +0.73(+6.70%) |
Mar 11, 2009 | 10.95 | 11.28 | 10.77 | 10.88 | 21,379,548 | -1.65(-13.14%) |
Mar 10, 2009 | 12.21 | 12.77 | 12.08 | 12.53 | 24,257,622 | +1.34(+11.95%) |
Mar 09, 2009 | 10.57 | 11.41 | 10.56 | 11.19 | 19,985,684 | -0.57(-4.86%) |
Mar 06, 2009 | 11.93 | 12.22 | 11.50 | 11.76 | 0 | -0.32(-2.67%) |
Mar 05, 2009 | 12.31 | 12.44 | 11.99 | 12.09 | 14,946,149 | -0.99(-7.58%) |
Mar 04, 2009 | 12.92 | 13.22 | 12.77 | 13.08 | 17,824,972 | +0.05(+0.35%) |
Mar 02, 2009 | 12.66 | 13.37 | 12.57 | 13.03 | 36,430,032 | -3.02(-18.82%) |
Feb 27, 2009 | 16.22 | 16.49 | 15.89 | 16.05 | 0 | -0.88(-5.20%) |
Feb 26, 2009 | 17.38 | 17.74 | 16.76 | 16.94 | 9,883,293 | +0.74(+4.59%) |
Feb 25, 2009 | 16.30 | 16.67 | 15.87 | 16.19 | 6,734,678 | -0.05(-0.28%) |
Feb 24, 2009 | 15.48 | 16.42 | 15.32 | 16.24 | 10,467,024 | +0.44(+2.77%) |
Feb 23, 2009 | 16.25 | 16.29 | 15.54 | 15.80 | 9,156,611 | -0.10(-0.64%) |
Feb 20, 2009 | 15.60 | 15.99 | 15.57 | 15.90 | 13,968,603 | -0.33(-2.05%) |
Feb 19, 2009 | 16.70 | 16.76 | 16.05 | 16.23 | 8,707,111 | -0.44(-2.66%) |
Feb 18, 2009 | 16.61 | 16.86 | 16.19 | 16.68 | 6,392,481 | +0.30(+1.86%) |
Feb 17, 2009 | 16.28 | 16.53 | 16.18 | 16.37 | 9,578,622 | -1.19(-6.78%) |
Feb 13, 2009 | 17.44 | 17.87 | 17.34 | 17.56 | 4,583,083 | -0.20(-1.14%) |
Feb 12, 2009 | 17.43 | 17.83 | 17.30 | 17.77 | 7,867,394 | +0.17(+0.97%) |
Feb 11, 2009 | 17.78 | 17.86 | 17.30 | 17.60 | 7,966,820 | -0.17(-0.96%) |
Feb 10, 2009 | 18.67 | 18.82 | 17.59 | 17.77 | 7,583,416 | -1.24(-6.53%) |
Feb 09, 2009 | 19.18 | 19.37 | 18.88 | 19.01 | 3,927,867 | +0.09(+0.49%) |
Feb 06, 2009 | 19.17 | 19.38 | 18.70 | 18.91 | 8,310,753 | +0.58(+3.14%) |
Feb 05, 2009 | 17.97 | 18.56 | 17.57 | 18.34 | 8,280,794 | +0.39(+2.16%) |
Feb 04, 2009 | 18.00 | 18.39 | 17.71 | 17.95 | 4,081,037 | +0.36(+2.02%) |
Feb 03, 2009 | 17.43 | 17.72 | 17.22 | 17.60 | 4,023,464 | +0.30(+1.71%) |
Feb 02, 2009 | 16.93 | 17.46 | 16.89 | 17.30 | 4,374,659 | -0.62(-3.45%) |
Jan 30, 2009 | 18.57 | 18.58 | 17.80 | 17.92 | 0 | -0.06(-0.36%) |
Jan 29, 2009 | 18.19 | 18.25 | 17.74 | 17.98 | 5,802,143 | -1.12(-5.87%) |
Jan 28, 2009 | 19.29 | 19.68 | 19.03 | 19.10 | 11,483,397 | +1.80(+10.43%) |
Jan 27, 2009 | 17.26 | 17.40 | 16.88 | 17.30 | 5,183,944 | +0.31(+1.85%) |
Jan 26, 2009 | 17.40 | 17.70 | 16.70 | 16.99 | 6,728,160 | +0.54(+3.28%) |
Jan 23, 2009 | 16.12 | 16.75 | 16.00 | 16.45 | 8,065,877 | -0.53(-3.13%) |
Jan 22, 2009 | 16.84 | 17.28 | 16.61 | 16.98 | 9,733,004 | -0.06(-0.32%) |
Jan 21, 2009 | 16.35 | 17.03 | 16.07 | 17.03 | 11,830,775 | +1.43(+9.13%) |
Jan 20, 2009 | 15.64 | 15.94 | 15.45 | 15.61 | 16,448,286 | -2.82(-15.32%) |
Jan 16, 2009 | 19.07 | 19.10 | 17.66 | 18.43 | 14,940,225 | -0.18(-0.94%) |
Jan 15, 2009 | 18.84 | 18.91 | 17.95 | 18.61 | 14,298,757 | -0.86(-4.41%) |
Jan 14, 2009 | 19.16 | 19.75 | 18.93 | 19.46 | 15,661,488 | -1.69(-7.98%) |
Jan 13, 2009 | 20.99 | 21.54 | 20.90 | 21.15 | 9,274,897 | -0.39(-1.82%) |
Jan 12, 2009 | 22.01 | 22.03 | 21.36 | 21.54 | 5,929,264 | -0.45(-2.06%) |
Jan 09, 2009 | 22.65 | 22.66 | 22.00 | 22.00 | 4,122,398 | -0.31(-1.39%) |
Jan 08, 2009 | 22.42 | 22.53 | 21.96 | 22.31 | 5,322,762 | +0.16(+0.71%) |
Jan 07, 2009 | 22.56 | 22.70 | 22.15 | 22.15 | 3,773,423 | -0.46(-2.04%) |
Jan 06, 2009 | 22.72 | 22.88 | 22.24 | 22.61 | 4,442,556 | -0.23(-1.01%) |
Jan 05, 2009 | 22.48 | 23.07 | 22.36 | 22.84 | 2,935,013 | -0.03(-0.12%) |
Jan 02, 2009 | 22.41 | 23.06 | 22.32 | 22.87 | 0 | +0.42(+1.85%) |
Jan 01, 2009 | 21.27 | 22.52 | 21.27 | 22.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.27 | 22.52 | 21.27 | 22.45 | 2,146,507 | +0.73(+3.38%) |
Dec 30, 2008 | 21.39 | 21.78 | 21.39 | 21.72 | 2,264,733 | +0.22(+1.03%) |
Dec 29, 2008 | 21.23 | 21.71 | 21.05 | 21.50 | 1,920,409 | +0.14(+0.65%) |
Dec 26, 2008 | 21.22 | 21.36 | 21.12 | 21.36 | 948,800 | +0.26(+1.25%) |
Dec 24, 2008 | 21.16 | 21.33 | 20.98 | 21.10 | 1,480,972 | +0.06(+0.29%) |
Dec 23, 2008 | 20.78 | 21.15 | 20.59 | 21.04 | 3,730,720 | -0.33(-1.53%) |
Dec 22, 2008 | 21.01 | 21.41 | 20.81 | 21.36 | 5,590,284 | +0.35(+1.67%) |
Dec 19, 2008 | 20.82 | 21.18 | 20.69 | 21.01 | 5,208,252 | -0.51(-2.38%) |
Dec 18, 2008 | 22.31 | 22.60 | 21.22 | 21.53 | 8,240,062 | -2.47(-10.30%) |
Dec 17, 2008 | 23.87 | 24.39 | 23.46 | 24.00 | 7,739,822 | -2.17(-8.29%) |
Dec 16, 2008 | 24.84 | 26.34 | 24.83 | 26.17 | 4,058,621 | +0.97(+3.84%) |
Dec 15, 2008 | 25.35 | 25.83 | 25.03 | 25.20 | 2,996,403 | -0.08(-0.31%) |
Dec 12, 2008 | 24.33 | 25.53 | 24.28 | 25.28 | 3,347,869 | -0.14(-0.56%) |
Dec 11, 2008 | 25.78 | 26.19 | 25.26 | 25.42 | 2,559,083 | -0.31(-1.20%) |
Dec 10, 2008 | 25.57 | 26.18 | 25.41 | 25.73 | 3,382,681 | +0.30(+1.16%) |
Dec 09, 2008 | 25.38 | 26.02 | 25.19 | 25.43 | 3,405,782 | -0.18(-0.72%) |
Dec 08, 2008 | 25.05 | 25.88 | 24.80 | 25.62 | 6,020,607 | +1.03(+4.18%) |
Dec 05, 2008 | 23.63 | 24.66 | 23.16 | 24.59 | 7,224,461 | +1.11(+4.74%) |
Dec 04, 2008 | 23.80 | 24.40 | 23.33 | 23.48 | 2,854,932 | -0.80(-3.29%) |
Dec 03, 2008 | 23.84 | 24.45 | 22.91 | 24.28 | 4,860,554 | +0.55(+2.33%) |
Dec 02, 2008 | 23.71 | 23.99 | 23.07 | 23.72 | 3,709,841 | +0.55(+2.37%) |
Dec 01, 2008 | 24.30 | 24.32 | 23.17 | 23.17 | 4,007,576 | -1.91(-7.61%) |
Nov 28, 2008 | 24.70 | 25.35 | 24.70 | 25.08 | 1,662,031 | -0.21(-0.82%) |
Nov 26, 2008 | 23.99 | 25.39 | 23.91 | 25.29 | 2,968,891 | +1.09(+4.50%) |
Nov 25, 2008 | 24.23 | 24.61 | 23.53 | 24.20 | 5,361,964 | +0.84(+3.57%) |
Nov 24, 2008 | 21.88 | 23.73 | 21.49 | 23.37 | 5,631,461 | +1.75(+8.09%) |
Nov 21, 2008 | 21.93 | 21.99 | 20.57 | 21.62 | 7,238,000 | +0.50(+2.36%) |
Nov 20, 2008 | 21.36 | 22.14 | 20.87 | 21.12 | 11,196,796 | -0.84(-3.82%) |
Nov 19, 2008 | 22.73 | 23.04 | 21.87 | 21.96 | 7,736,094 | -2.25(-9.30%) |
Nov 18, 2008 | 23.32 | 24.58 | 23.31 | 24.21 | 6,420,944 | +0.08(+0.32%) |
Nov 17, 2008 | 24.12 | 24.93 | 23.98 | 24.13 | 2,379,401 | -0.13(-0.55%) |
Nov 14, 2008 | 23.84 | 25.09 | 23.71 | 24.27 | 0 | -0.61(-2.47%) |
Nov 13, 2008 | 23.21 | 24.91 | 22.84 | 24.88 | 8,392,968 | +1.07(+4.52%) |
Nov 12, 2008 | 24.20 | 24.53 | 23.53 | 23.80 | 5,294,609 | -0.89(-3.59%) |
Nov 11, 2008 | 24.31 | 25.14 | 24.18 | 24.69 | 4,829,626 | -1.53(-5.84%) |
Nov 10, 2008 | 26.92 | 26.99 | 26.12 | 26.22 | 4,169,332 | -1.16(-4.23%) |
Nov 07, 2008 | 26.31 | 27.38 | 26.28 | 27.38 | 2,747,543 | +0.91(+3.45%) |
Nov 06, 2008 | 27.36 | 27.69 | 26.16 | 26.47 | 4,337,614 | -1.24(-4.48%) |
Nov 05, 2008 | 28.81 | 29.06 | 27.57 | 27.71 | 3,310,299 | -1.34(-4.61%) |
Nov 04, 2008 | 28.09 | 29.29 | 27.74 | 29.05 | 3,568,624 | +0.97(+3.45%) |
Nov 03, 2008 | 27.80 | 28.29 | 26.88 | 28.08 | 3,814,593 | +0.86(+3.15%) |
Oct 31, 2008 | 26.84 | 28.69 | 26.66 | 27.22 | 5,844,830 | -1.04(-3.67%) |
Oct 30, 2008 | 29.62 | 29.88 | 28.22 | 28.26 | 9,227,943 | +1.30(+4.83%) |
Oct 29, 2008 | 26.56 | 28.60 | 26.43 | 26.96 | 6,439,037 | +0.71(+2.69%) |
Oct 28, 2008 | 24.96 | 26.29 | 23.33 | 26.25 | 6,067,532 | +2.26(+9.42%) |
Oct 27, 2008 | 24.20 | 25.01 | 23.78 | 23.99 | 7,377,733 | -1.39(-5.47%) |
Oct 24, 2008 | 24.16 | 26.36 | 24.00 | 25.38 | 9,078,341 | -4.24(-14.31%) |
Oct 23, 2008 | 29.36 | 30.22 | 28.87 | 29.62 | 4,882,016 | -0.40(-1.32%) |
Oct 22, 2008 | 30.24 | 31.03 | 29.73 | 30.01 | 5,603,279 | -1.74(-5.48%) |
Oct 21, 2008 | 31.99 | 32.39 | 31.60 | 31.75 | 3,189,674 | -1.58(-4.73%) |
Oct 20, 2008 | 32.28 | 33.45 | 32.08 | 33.33 | 4,934,884 | +1.42(+4.44%) |
Oct 17, 2008 | 30.93 | 32.53 | 30.84 | 31.91 | 0 | +0.07(+0.22%) |
Oct 16, 2008 | 31.23 | 32.18 | 29.95 | 31.85 | 9,107,113 | -0.44(-1.37%) |
Oct 15, 2008 | 33.41 | 33.62 | 31.94 | 32.29 | 6,373,221 | -2.49(-7.15%) |
Oct 14, 2008 | 35.21 | 35.21 | 34.03 | 34.78 | 3,732,740 | +0.52(+1.52%) |
Oct 13, 2008 | 34.02 | 34.41 | 33.45 | 34.25 | 4,418,611 | +2.66(+8.41%) |
Oct 10, 2008 | 31.05 | 32.66 | 30.63 | 31.60 | 8,295,101 | -0.93(-2.86%) |
Oct 09, 2008 | 34.78 | 34.90 | 32.29 | 32.53 | 6,830,769 | -2.07(-5.99%) |
Oct 08, 2008 | 34.62 | 35.87 | 34.27 | 34.60 | 6,090,960 | -1.52(-4.20%) |
Oct 07, 2008 | 37.17 | 37.29 | 35.80 | 36.12 | 3,185,521 | +0.00(+0.00%) |
Oct 06, 2008 | 36.91 | 36.96 | 35.18 | 36.12 | 5,672,663 | -1.42(-3.79%) |
Oct 03, 2008 | 37.48 | 38.39 | 36.92 | 37.54 | 0 | +0.62(+1.69%) |
Oct 02, 2008 | 37.32 | 37.42 | 36.74 | 36.92 | 2,744,278 | -1.16(-3.04%) |
Oct 01, 2008 | 37.49 | 38.45 | 36.86 | 38.07 | 2,600,405 | +0.78(+2.10%) |
Sep 30, 2008 | 36.54 | 37.54 | 36.43 | 37.29 | 3,493,003 | +1.40(+3.89%) |
Sep 29, 2008 | 36.53 | 37.04 | 35.50 | 35.89 | 4,864,133 | -1.71(-4.54%) |
Sep 26, 2008 | 36.79 | 38.83 | 36.73 | 37.60 | 0 | -0.04(-0.11%) |
Sep 25, 2008 | 37.27 | 39.91 | 37.19 | 37.64 | 5,075,647 | +0.83(+2.24%) |
Sep 24, 2008 | 37.01 | 37.33 | 36.65 | 36.81 | 3,067,903 | +0.06(+0.16%) |
Sep 23, 2008 | 36.53 | 37.60 | 36.45 | 36.75 | 3,505,281 | +0.09(+0.24%) |
Sep 22, 2008 | 38.26 | 38.30 | 36.55 | 36.67 | 3,654,905 | -1.05(-2.78%) |
Sep 19, 2008 | 38.75 | 39.58 | 36.91 | 37.71 | 0 | +0.97(+2.64%) |
Sep 18, 2008 | 33.84 | 36.99 | 32.81 | 36.74 | 21,850,144 | +3.13(+9.30%) |
Sep 17, 2008 | 33.71 | 34.26 | 32.99 | 33.62 | 13,178,361 | -1.65(-4.68%) |
Sep 16, 2008 | 34.21 | 35.41 | 34.15 | 35.27 | 10,052,495 | +0.29(+0.83%) |
Sep 15, 2008 | 34.93 | 35.80 | 34.60 | 34.98 | 11,603,838 | -1.39(-3.82%) |
Sep 12, 2008 | 35.92 | 36.67 | 35.77 | 36.37 | 6,663,692 | +0.19(+0.52%) |
Sep 11, 2008 | 35.25 | 36.20 | 35.14 | 36.18 | 9,127,807 | -0.36(-0.97%) |
Sep 10, 2008 | 36.79 | 37.05 | 36.39 | 36.53 | 6,848,149 | +0.42(+1.18%) |
Sep 09, 2008 | 37.13 | 37.42 | 36.05 | 36.11 | 8,782,198 | -0.39(-1.06%) |
Sep 08, 2008 | 36.34 | 36.77 | 36.08 | 36.50 | 8,792,737 | +1.48(+4.23%) |
Sep 05, 2008 | 34.83 | 35.12 | 34.31 | 35.02 | 0 | -0.04(-0.12%) |
Sep 04, 2008 | 35.49 | 35.66 | 34.75 | 35.06 | 5,966,905 | -1.19(-3.28%) |
Sep 03, 2008 | 36.07 | 36.41 | 35.97 | 36.25 | 3,059,382 | +0.04(+0.11%) |