Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.38 | 33.99 | 33.25 | 33.83 | 1,873,138 | -0.75(-2.16%) |
Aug 28, 2009 | 34.47 | 34.93 | 34.02 | 34.58 | 1,739,396 | +0.41(+1.21%) |
Aug 27, 2009 | 33.49 | 34.41 | 32.71 | 34.17 | 1,755,300 | +0.73(+2.19%) |
Aug 26, 2009 | 33.32 | 33.50 | 32.84 | 33.43 | 1,204,918 | -0.11(-0.31%) |
Aug 25, 2009 | 33.89 | 34.08 | 33.27 | 33.54 | 1,999,135 | +1.04(+3.20%) |
Aug 24, 2009 | 32.51 | 33.36 | 32.39 | 32.50 | 2,012,675 | -0.55(-1.65%) |
Aug 21, 2009 | 33.06 | 33.68 | 32.78 | 33.05 | 2,035,025 | +1.04(+3.25%) |
Aug 20, 2009 | 31.59 | 32.49 | 31.59 | 32.01 | 1,603,458 | +0.27(+0.86%) |
Aug 19, 2009 | 31.38 | 32.03 | 31.22 | 31.74 | 2,269,839 | -0.13(-0.41%) |
Aug 18, 2009 | 32.22 | 32.54 | 31.61 | 31.87 | 2,269,943 | +0.25(+0.81%) |
Aug 17, 2009 | 31.75 | 32.09 | 31.26 | 31.61 | 2,299,818 | -1.64(-4.92%) |
Aug 14, 2009 | 33.93 | 34.15 | 32.90 | 33.25 | 1,763,929 | -0.23(-0.68%) |
Aug 13, 2009 | 32.97 | 33.68 | 32.77 | 33.48 | 2,295,149 | +1.89(+5.99%) |
Aug 12, 2009 | 31.60 | 32.23 | 31.34 | 31.59 | 1,331,937 | +0.29(+0.93%) |
Aug 11, 2009 | 32.38 | 32.39 | 31.23 | 31.30 | 1,828,255 | -0.69(-2.15%) |
Aug 10, 2009 | 32.50 | 32.57 | 31.33 | 31.98 | 1,545,383 | -0.78(-2.39%) |
Aug 07, 2009 | 33.82 | 33.95 | 32.74 | 32.77 | 1,695,962 | -1.22(-3.60%) |
Aug 06, 2009 | 34.02 | 34.33 | 33.38 | 33.99 | 2,073,985 | +0.07(+0.21%) |
Aug 05, 2009 | 34.52 | 34.54 | 33.39 | 33.92 | 2,495,355 | -0.72(-2.08%) |
Aug 04, 2009 | 34.70 | 35.88 | 34.14 | 34.64 | 2,409,486 | -0.39(-1.11%) |
Aug 03, 2009 | 34.79 | 35.45 | 34.61 | 35.03 | 2,914,402 | +0.51(+1.49%) |
Jul 31, 2009 | 33.01 | 34.94 | 32.91 | 34.52 | 2,963,032 | +1.73(+5.29%) |
Jul 30, 2009 | 32.97 | 33.55 | 32.62 | 32.78 | 1,526,568 | +0.82(+2.56%) |
Jul 29, 2009 | 32.42 | 32.47 | 31.80 | 31.96 | 1,628,560 | -0.88(-2.68%) |
Jul 28, 2009 | 32.63 | 33.06 | 31.72 | 32.84 | 2,214,096 | -0.97(-2.86%) |
Jul 27, 2009 | 34.25 | 34.38 | 33.73 | 33.81 | 1,546,323 | -0.74(-2.14%) |
Jul 24, 2009 | 34.67 | 34.95 | 34.30 | 34.55 | 1,447,325 | -0.31(-0.88%) |
Jul 23, 2009 | 34.32 | 35.57 | 34.32 | 34.86 | 1,557,042 | +0.29(+0.84%) |
Jul 22, 2009 | 33.89 | 35.36 | 33.47 | 34.57 | 1,950,029 | +0.26(+0.74%) |
Jul 21, 2009 | 34.94 | 35.18 | 33.76 | 34.32 | 2,458,428 | -0.43(-1.24%) |
Jul 20, 2009 | 34.05 | 34.82 | 34.03 | 34.75 | 2,474,128 | +1.73(+5.25%) |
Jul 17, 2009 | 32.33 | 33.30 | 32.26 | 33.01 | 1,750,430 | +0.49(+1.52%) |
Jul 16, 2009 | 32.21 | 32.75 | 31.71 | 32.52 | 1,741,813 | -0.16(-0.49%) |
Jul 15, 2009 | 32.18 | 32.85 | 31.73 | 32.68 | 2,491,416 | +1.77(+5.73%) |
Jul 14, 2009 | 30.36 | 31.13 | 30.22 | 30.91 | 2,572,790 | +0.94(+3.14%) |
Jul 13, 2009 | 29.16 | 29.99 | 28.98 | 29.97 | 2,606,942 | -0.03(-0.09%) |
Jul 10, 2009 | 29.78 | 30.37 | 29.53 | 29.99 | 2,045,414 | -0.21(-0.70%) |
Jul 09, 2009 | 30.38 | 31.19 | 30.12 | 30.20 | 2,794,371 | +0.18(+0.59%) |
Jul 08, 2009 | 30.60 | 30.85 | 29.11 | 30.03 | 3,582,865 | -0.63(-2.07%) |
Jul 07, 2009 | 30.83 | 31.45 | 30.41 | 30.66 | 2,672,786 | -0.03(-0.09%) |
Jul 06, 2009 | 30.30 | 30.89 | 29.82 | 30.69 | 2,264,967 | -1.08(-3.41%) |
Jul 02, 2009 | 31.79 | 31.92 | 31.20 | 31.77 | 1,733,471 | -1.29(-3.91%) |
Jul 01, 2009 | 33.38 | 33.63 | 33.01 | 33.06 | 1,697,332 | +0.81(+2.51%) |
Jun 30, 2009 | 33.60 | 33.82 | 32.10 | 32.25 | 1,867,561 | -1.19(-3.55%) |
Jun 29, 2009 | 33.64 | 33.83 | 33.01 | 33.44 | 1,167,407 | +0.33(+1.01%) |
Jun 26, 2009 | 34.20 | 34.22 | 32.95 | 33.11 | 1,439,849 | -0.72(-2.13%) |
Jun 25, 2009 | 33.10 | 34.08 | 33.02 | 33.83 | 2,385,977 | +1.32(+4.06%) |
Jun 24, 2009 | 32.04 | 32.80 | 31.84 | 32.51 | 2,781,624 | +1.11(+3.53%) |
Jun 23, 2009 | 30.39 | 31.59 | 30.22 | 31.40 | 2,831,059 | +0.90(+2.94%) |
Jun 22, 2009 | 32.00 | 32.40 | 30.37 | 30.50 | 3,142,574 | -3.30(-9.77%) |
Jun 19, 2009 | 32.46 | 33.83 | 32.44 | 33.80 | 3,545,044 | +1.88(+5.90%) |
Jun 18, 2009 | 32.18 | 32.74 | 31.81 | 31.92 | 2,401,087 | -0.52(-1.60%) |
Jun 17, 2009 | 32.11 | 32.71 | 31.25 | 32.44 | 2,249,178 | +0.22(+0.68%) |
Jun 16, 2009 | 32.06 | 33.23 | 31.74 | 32.22 | 2,265,356 | +0.70(+2.24%) |
Jun 15, 2009 | 31.96 | 32.45 | 31.17 | 31.52 | 2,521,897 | -0.80(-2.48%) |
Jun 12, 2009 | 32.99 | 32.99 | 32.18 | 32.32 | 3,154,779 | -1.25(-3.72%) |
Jun 11, 2009 | 33.85 | 34.38 | 33.17 | 33.57 | 2,871,620 | -0.94(-2.73%) |
Jun 10, 2009 | 34.80 | 35.02 | 33.88 | 34.51 | 2,243,230 | -0.06(-0.18%) |
Jun 09, 2009 | 35.11 | 35.44 | 34.15 | 34.57 | 1,695,349 | -0.48(-1.36%) |
Jun 08, 2009 | 33.66 | 35.16 | 33.51 | 35.05 | 2,759,545 | +0.75(+2.18%) |
Jun 05, 2009 | 35.65 | 35.65 | 33.87 | 34.30 | 3,171,236 | -2.38(-6.48%) |
Jun 04, 2009 | 35.77 | 37.23 | 35.30 | 36.68 | 2,604,746 | +1.32(+3.74%) |
Jun 03, 2009 | 36.27 | 36.30 | 34.61 | 35.35 | 3,162,481 | -1.51(-4.11%) |
Jun 02, 2009 | 36.62 | 37.49 | 36.42 | 36.87 | 2,892,758 | +0.33(+0.92%) |
Jun 01, 2009 | 36.79 | 37.77 | 35.95 | 36.53 | 3,959,451 | -0.74(-1.98%) |
May 29, 2009 | 36.83 | 38.01 | 36.51 | 37.27 | 5,480,988 | +1.30(+3.62%) |
May 28, 2009 | 34.40 | 36.09 | 34.40 | 35.97 | 6,208,293 | +2.69(+8.07%) |
May 27, 2009 | 33.95 | 33.98 | 33.13 | 33.29 | 3,367,090 | -0.41(-1.23%) |
May 26, 2009 | 32.75 | 34.23 | 32.49 | 33.70 | 3,216,185 | +0.57(+1.73%) |
May 22, 2009 | 33.82 | 33.85 | 33.03 | 33.13 | 2,575,160 | -0.68(-2.01%) |
May 21, 2009 | 32.62 | 34.15 | 31.91 | 33.80 | 4,449,897 | +1.13(+3.45%) |
May 20, 2009 | 32.25 | 33.20 | 31.85 | 32.68 | 3,717,765 | +1.33(+4.24%) |
May 19, 2009 | 30.76 | 32.01 | 30.56 | 31.35 | 3,267,641 | +0.92(+3.04%) |
May 18, 2009 | 31.75 | 31.84 | 29.94 | 30.42 | 4,778,007 | -1.81(-5.60%) |
May 15, 2009 | 32.74 | 33.99 | 31.74 | 32.23 | 2,140,243 | +0.01(+0.03%) |
May 14, 2009 | 32.21 | 32.48 | 31.00 | 32.22 | 1,865,452 | -0.30(-0.92%) |
May 13, 2009 | 32.84 | 34.24 | 32.32 | 32.52 | 3,035,720 | -0.58(-1.76%) |
May 12, 2009 | 32.50 | 33.22 | 32.21 | 33.10 | 2,606,406 | +1.22(+3.84%) |
May 11, 2009 | 31.55 | 32.18 | 31.13 | 31.88 | 2,060,305 | -0.05(-0.17%) |
May 08, 2009 | 31.65 | 31.96 | 30.91 | 31.93 | 1,984,735 | +0.56(+1.80%) |
May 07, 2009 | 32.43 | 32.43 | 30.35 | 31.37 | 3,313,292 | -0.70(-2.20%) |
May 06, 2009 | 29.93 | 32.10 | 29.88 | 32.07 | 3,649,342 | +3.44(+12.03%) |
May 05, 2009 | 29.26 | 29.31 | 28.36 | 28.63 | 1,473,906 | -0.18(-0.61%) |
May 04, 2009 | 28.05 | 28.91 | 27.82 | 28.80 | 2,030,870 | +1.47(+5.38%) |
May 01, 2009 | 27.47 | 27.77 | 26.99 | 27.33 | 1,381,077 | +0.21(+0.78%) |
Apr 30, 2009 | 27.79 | 27.79 | 26.93 | 27.12 | 2,497,224 | -1.81(-6.24%) |
Apr 29, 2009 | 28.86 | 29.30 | 28.54 | 28.93 | 1,123,211 | +0.62(+2.18%) |
Apr 28, 2009 | 28.43 | 29.00 | 28.14 | 28.31 | 2,035,509 | -0.46(-1.59%) |
Apr 27, 2009 | 28.84 | 29.49 | 28.37 | 28.77 | 1,497,014 | -0.38(-1.30%) |
Apr 24, 2009 | 28.27 | 29.29 | 28.06 | 29.15 | 2,332,654 | +1.34(+4.81%) |
Apr 23, 2009 | 27.32 | 28.39 | 27.12 | 27.81 | 2,386,631 | +0.35(+1.28%) |
Apr 22, 2009 | 26.96 | 27.88 | 26.72 | 27.46 | 1,901,412 | +0.43(+1.60%) |
Apr 21, 2009 | 27.65 | 27.82 | 26.27 | 27.02 | 2,494,801 | +0.33(+1.25%) |
Apr 20, 2009 | 26.48 | 27.24 | 26.43 | 26.69 | 2,585,426 | +0.53(+2.02%) |
Apr 17, 2009 | 27.19 | 27.24 | 25.85 | 26.16 | 3,674,379 | -0.85(-3.16%) |
Apr 16, 2009 | 28.06 | 28.10 | 26.92 | 27.02 | 2,612,746 | -0.51(-1.86%) |
Apr 15, 2009 | 27.32 | 27.83 | 27.25 | 27.53 | 1,689,146 | -0.26(-0.92%) |
Apr 14, 2009 | 28.26 | 28.49 | 27.78 | 27.78 | 2,014,973 | -1.00(-3.46%) |
Apr 13, 2009 | 28.27 | 29.67 | 27.97 | 28.78 | 2,415,585 | +1.31(+4.78%) |
Apr 09, 2009 | 28.31 | 28.72 | 27.31 | 27.46 | 2,282,972 | -1.07(-3.73%) |
Apr 08, 2009 | 29.45 | 29.49 | 28.25 | 28.53 | 2,441,030 | +0.53(+1.89%) |
Apr 07, 2009 | 28.30 | 28.91 | 27.79 | 28.00 | 2,823,018 | +0.71(+2.61%) |
Apr 06, 2009 | 26.96 | 27.49 | 26.21 | 27.29 | 3,811,146 | -0.34(-1.24%) |
Apr 03, 2009 | 28.52 | 29.10 | 26.95 | 27.63 | 5,835,979 | -2.89(-9.46%) |
Apr 02, 2009 | 31.96 | 32.19 | 30.03 | 30.52 | 4,826,283 | -3.24(-9.60%) |
Apr 01, 2009 | 33.02 | 33.79 | 32.53 | 33.76 | 2,157,363 | +1.39(+4.30%) |
Mar 31, 2009 | 32.75 | 32.92 | 31.60 | 32.37 | 2,077,844 | +0.33(+1.02%) |
Mar 30, 2009 | 31.33 | 32.55 | 31.15 | 32.04 | 2,244,623 | -1.50(-4.46%) |
Mar 26, 2009 | 34.04 | 34.15 | 32.97 | 33.54 | 2,402,460 | +0.00(+0.00%) |
Mar 25, 2009 | 32.21 | 34.10 | 31.81 | 33.54 | 3,375,436 | +1.34(+4.16%) |
Mar 24, 2009 | 31.78 | 32.78 | 31.61 | 32.20 | 2,405,184 | -0.85(-2.56%) |
Mar 23, 2009 | 33.71 | 33.81 | 32.84 | 33.05 | 3,183,328 | +0.29(+0.89%) |
Mar 20, 2009 | 32.37 | 33.43 | 32.14 | 32.76 | 5,201,778 | -0.76(-2.26%) |
Mar 19, 2009 | 32.38 | 34.33 | 32.28 | 33.51 | 8,234,169 | +0.24(+0.71%) |
Mar 18, 2009 | 29.96 | 33.49 | 29.11 | 33.28 | 6,165,107 | +2.79(+9.16%) |
Mar 17, 2009 | 29.39 | 30.55 | 28.62 | 30.48 | 4,388,118 | +0.81(+2.73%) |
Mar 16, 2009 | 29.67 | 30.41 | 29.54 | 29.67 | 2,136,182 | -0.13(-0.44%) |
Mar 13, 2009 | 30.48 | 30.63 | 29.67 | 29.81 | 0 | -0.99(-3.20%) |
Mar 12, 2009 | 28.32 | 30.90 | 28.18 | 30.79 | 5,687,392 | +2.54(+8.97%) |
Mar 11, 2009 | 27.39 | 28.35 | 27.18 | 28.26 | 6,344,262 | +1.83(+6.93%) |
Mar 10, 2009 | 26.42 | 26.87 | 25.71 | 26.43 | 3,949,352 | -0.31(-1.15%) |
Mar 09, 2009 | 26.30 | 27.00 | 26.11 | 26.73 | 3,010,654 | -0.31(-1.14%) |
Mar 06, 2009 | 26.32 | 27.96 | 26.04 | 27.04 | 0 | +1.12(+4.31%) |
Mar 05, 2009 | 24.68 | 26.14 | 24.68 | 25.92 | 2,718,299 | +0.97(+3.88%) |
Mar 04, 2009 | 26.20 | 26.21 | 24.55 | 24.96 | 3,023,535 | -0.18(-0.70%) |
Mar 02, 2009 | 26.50 | 26.71 | 24.96 | 25.13 | 3,827,293 | -1.14(-4.32%) |
Feb 27, 2009 | 25.73 | 26.62 | 25.29 | 26.27 | 0 | +0.25(+0.95%) |
Feb 26, 2009 | 25.77 | 26.31 | 25.21 | 26.02 | 2,748,075 | +0.64(+2.53%) |
Feb 25, 2009 | 25.89 | 27.02 | 25.32 | 25.38 | 3,905,469 | -0.29(-1.13%) |
Feb 24, 2009 | 27.63 | 27.87 | 25.18 | 25.67 | 4,436,970 | -2.31(-8.25%) |
Feb 23, 2009 | 28.78 | 29.16 | 27.88 | 27.98 | 4,430,942 | -0.89(-3.08%) |
Feb 20, 2009 | 28.39 | 29.10 | 27.76 | 28.86 | 4,177,343 | +1.73(+6.36%) |
Feb 19, 2009 | 27.65 | 28.17 | 26.93 | 27.14 | 3,522,776 | -0.64(-2.31%) |
Feb 18, 2009 | 27.56 | 27.86 | 26.50 | 27.78 | 4,688,199 | +0.39(+1.41%) |
Feb 17, 2009 | 26.79 | 28.45 | 26.64 | 27.39 | 7,466,387 | +1.29(+4.96%) |
Feb 13, 2009 | 26.06 | 26.64 | 25.71 | 26.10 | 1,869,109 | -0.51(-1.92%) |
Feb 12, 2009 | 25.88 | 26.79 | 25.75 | 26.61 | 3,494,475 | -0.36(-1.34%) |
Feb 11, 2009 | 25.07 | 27.11 | 24.92 | 26.97 | 6,758,331 | +2.72(+11.22%) |
Feb 10, 2009 | 24.81 | 25.31 | 23.73 | 24.25 | 4,861,897 | -0.51(-2.06%) |
Feb 09, 2009 | 24.72 | 25.59 | 24.48 | 24.76 | 4,431,782 | +0.40(+1.63%) |
Feb 06, 2009 | 23.11 | 24.46 | 22.99 | 24.37 | 4,560,218 | +1.51(+6.59%) |
Feb 05, 2009 | 22.82 | 23.06 | 22.26 | 22.86 | 5,870,224 | -0.04(-0.15%) |
Feb 04, 2009 | 23.92 | 24.01 | 22.63 | 22.89 | 3,973,963 | -0.75(-3.17%) |
Feb 03, 2009 | 23.99 | 24.32 | 23.33 | 23.64 | 3,178,872 | -0.08(-0.33%) |
Feb 02, 2009 | 24.17 | 24.83 | 23.38 | 23.72 | 4,032,847 | -1.54(-6.10%) |
Jan 30, 2009 | 25.81 | 25.81 | 24.12 | 25.26 | 0 | +0.28(+1.13%) |
Jan 29, 2009 | 24.07 | 25.31 | 23.64 | 24.98 | 6,745,237 | +0.48(+1.94%) |
Jan 28, 2009 | 24.22 | 24.66 | 23.41 | 24.51 | 4,565,604 | +0.17(+0.69%) |
Jan 27, 2009 | 25.17 | 25.19 | 24.12 | 24.34 | 4,362,631 | +0.01(+0.04%) |
Jan 26, 2009 | 25.94 | 25.99 | 24.17 | 24.33 | 4,219,359 | -0.05(-0.22%) |
Jan 23, 2009 | 23.11 | 24.81 | 22.79 | 24.38 | 4,244,627 | +1.46(+6.38%) |
Jan 22, 2009 | 22.73 | 23.47 | 22.48 | 22.92 | 1,922,951 | -0.16(-0.69%) |
Jan 21, 2009 | 22.74 | 23.09 | 22.08 | 23.08 | 3,066,474 | +1.23(+5.64%) |
Jan 20, 2009 | 22.52 | 23.41 | 21.66 | 21.85 | 3,120,643 | -1.01(-4.43%) |
Jan 16, 2009 | 22.70 | 23.00 | 21.87 | 22.86 | 2,753,786 | +1.58(+7.41%) |
Jan 15, 2009 | 20.81 | 21.56 | 19.81 | 21.28 | 2,486,762 | +0.90(+4.41%) |
Jan 14, 2009 | 20.91 | 21.39 | 20.08 | 20.39 | 2,264,800 | -1.28(-5.89%) |
Jan 13, 2009 | 21.09 | 22.07 | 20.97 | 21.66 | 2,118,525 | +0.35(+1.65%) |
Jan 12, 2009 | 21.91 | 22.01 | 21.10 | 21.31 | 2,627,273 | -1.05(-4.69%) |
Jan 09, 2009 | 22.78 | 23.26 | 22.20 | 22.36 | 2,429,886 | -1.25(-5.30%) |
Jan 08, 2009 | 22.87 | 23.70 | 22.26 | 23.61 | 3,046,562 | +1.15(+5.14%) |
Jan 07, 2009 | 24.08 | 24.15 | 22.16 | 22.45 | 2,168,241 | -1.59(-6.63%) |
Jan 06, 2009 | 23.41 | 24.50 | 23.09 | 24.05 | 2,263,150 | +1.07(+4.64%) |
Jan 05, 2009 | 23.02 | 23.42 | 22.55 | 22.98 | 2,447,222 | -1.32(-5.44%) |
Jan 02, 2009 | 24.15 | 24.73 | 24.04 | 24.30 | 0 | -0.10(-0.40%) |
Jan 01, 2009 | 23.16 | 24.61 | 22.96 | 24.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.16 | 24.61 | 22.96 | 24.40 | 1,897,927 | +1.00(+4.29%) |
Dec 30, 2008 | 23.21 | 23.69 | 22.82 | 23.40 | 1,305,911 | -0.03(-0.11%) |
Dec 29, 2008 | 24.37 | 24.39 | 23.15 | 23.42 | 2,142,529 | -0.16(-0.67%) |
Dec 26, 2008 | 21.55 | 23.76 | 21.55 | 23.58 | 1,304,618 | +1.55(+7.03%) |
Dec 24, 2008 | 22.57 | 22.72 | 21.41 | 22.03 | 1,031,013 | -1.05(-4.54%) |
Dec 23, 2008 | 22.68 | 23.20 | 22.34 | 23.08 | 2,641,573 | +0.92(+4.13%) |
Dec 22, 2008 | 23.05 | 23.31 | 21.89 | 22.16 | 2,908,922 | -0.33(-1.45%) |
Dec 19, 2008 | 21.95 | 22.56 | 21.41 | 22.49 | 3,513,229 | +0.94(+4.37%) |
Dec 18, 2008 | 23.97 | 23.97 | 21.14 | 21.55 | 3,670,019 | -1.87(-7.97%) |
Dec 17, 2008 | 23.58 | 24.39 | 23.22 | 23.41 | 4,034,657 | -0.20(-0.86%) |
Dec 16, 2008 | 23.39 | 23.70 | 22.60 | 23.62 | 4,727,148 | +0.47(+2.02%) |
Dec 15, 2008 | 23.33 | 24.05 | 22.38 | 23.15 | 4,328,412 | -0.72(-3.02%) |
Dec 12, 2008 | 22.68 | 23.93 | 22.66 | 23.87 | 0 | +0.73(+3.16%) |
Dec 11, 2008 | 24.05 | 25.09 | 22.67 | 23.14 | 3,770,099 | -1.51(-6.11%) |
Dec 10, 2008 | 22.54 | 24.76 | 22.51 | 24.65 | 4,560,918 | +3.48(+16.43%) |
Dec 09, 2008 | 20.61 | 21.71 | 20.42 | 21.17 | 3,990,989 | +0.02(+0.08%) |
Dec 08, 2008 | 21.41 | 21.75 | 20.67 | 21.15 | 3,734,046 | +1.12(+5.58%) |
Dec 05, 2008 | 19.14 | 20.17 | 18.61 | 20.03 | 4,780,668 | +1.12(+5.91%) |
Dec 04, 2008 | 19.13 | 19.82 | 18.59 | 18.91 | 3,247,243 | -0.68(-3.46%) |
Dec 03, 2008 | 19.87 | 20.72 | 18.57 | 19.59 | 5,153,593 | +0.81(+4.31%) |
Dec 02, 2008 | 18.60 | 19.24 | 18.01 | 18.78 | 3,489,222 | +1.55(+8.99%) |
Dec 01, 2008 | 18.46 | 18.54 | 17.13 | 17.23 | 3,557,379 | -1.57(-8.34%) |
Nov 28, 2008 | 19.59 | 19.59 | 18.50 | 18.80 | 1,832,847 | +0.18(+0.95%) |
Nov 26, 2008 | 18.54 | 18.71 | 18.03 | 18.62 | 3,487,492 | +0.39(+2.12%) |
Nov 25, 2008 | 18.16 | 18.54 | 17.15 | 18.24 | 2,323,503 | +0.34(+1.92%) |
Nov 24, 2008 | 18.54 | 18.87 | 17.49 | 17.89 | 3,717,830 | +0.63(+3.62%) |
Nov 21, 2008 | 14.93 | 17.36 | 13.18 | 17.27 | 6,016,168 | +5.20(+43.03%) |
Nov 20, 2008 | 13.09 | 13.15 | 11.77 | 12.07 | 2,649,450 | -0.63(-4.99%) |
Nov 19, 2008 | 13.84 | 14.51 | 12.62 | 12.71 | 2,439,428 | -0.98(-7.14%) |
Nov 18, 2008 | 13.87 | 14.26 | 13.22 | 13.68 | 1,638,009 | -0.35(-2.51%) |
Nov 17, 2008 | 14.61 | 14.93 | 13.91 | 14.04 | 2,184,498 | -0.57(-3.92%) |
Nov 14, 2008 | 15.32 | 15.85 | 14.56 | 14.61 | 0 | -0.70(-4.60%) |
Nov 13, 2008 | 14.35 | 15.37 | 12.67 | 15.31 | 3,504,252 | +1.40(+10.06%) |
Nov 12, 2008 | 15.30 | 15.53 | 13.79 | 13.91 | 2,592,629 | -1.32(-8.67%) |
Nov 11, 2008 | 16.00 | 16.15 | 15.00 | 15.23 | 1,823,536 | -1.07(-6.54%) |
Nov 10, 2008 | 16.83 | 17.11 | 15.76 | 16.30 | 1,828,052 | +0.52(+3.29%) |
Nov 07, 2008 | 15.66 | 16.55 | 15.12 | 15.78 | 2,002,445 | +0.73(+4.86%) |
Nov 06, 2008 | 16.86 | 17.14 | 14.99 | 15.05 | 1,708,993 | -1.60(-9.62%) |
Nov 05, 2008 | 17.48 | 18.32 | 16.62 | 16.65 | 1,693,189 | -1.36(-7.53%) |
Nov 04, 2008 | 16.49 | 18.15 | 16.35 | 18.01 | 2,776,333 | +2.16(+13.61%) |
Nov 03, 2008 | 15.85 | 16.68 | 15.72 | 15.85 | 1,502,585 | -0.22(-1.37%) |
Oct 31, 2008 | 16.26 | 16.83 | 15.82 | 16.07 | 2,726,899 | -0.30(-1.83%) |
Oct 30, 2008 | 16.16 | 16.95 | 14.98 | 16.37 | 2,499,364 | +0.64(+4.09%) |
Oct 29, 2008 | 13.76 | 15.91 | 13.41 | 15.73 | 4,764,093 | +2.48(+18.75%) |
Oct 28, 2008 | 13.80 | 13.82 | 12.26 | 13.24 | 4,402,791 | +0.73(+5.84%) |
Oct 27, 2008 | 13.29 | 13.82 | 12.33 | 12.51 | 3,116,788 | -0.78(-5.89%) |
Oct 24, 2008 | 12.54 | 14.08 | 12.41 | 13.30 | 3,894,167 | +0.13(+1.00%) |
Oct 23, 2008 | 13.57 | 14.43 | 12.28 | 13.16 | 4,097,574 | +0.01(+0.07%) |
Oct 22, 2008 | 16.48 | 16.48 | 13.05 | 13.16 | 3,824,268 | -3.22(-19.68%) |
Oct 21, 2008 | 16.97 | 17.52 | 16.29 | 16.38 | 1,836,491 | -1.38(-7.78%) |
Oct 20, 2008 | 16.53 | 17.88 | 16.07 | 17.76 | 2,038,209 | +1.41(+8.62%) |
Oct 17, 2008 | 16.64 | 17.33 | 15.71 | 16.35 | 3,444,370 | +0.11(+0.71%) |
Oct 16, 2008 | 18.25 | 18.58 | 15.30 | 16.24 | 4,904,860 | -0.04(-0.27%) |
Oct 15, 2008 | 17.74 | 18.98 | 15.74 | 16.28 | 3,373,457 | -3.74(-18.69%) |
Oct 14, 2008 | 19.04 | 21.02 | 18.90 | 20.02 | 4,644,886 | +2.13(+11.91%) |
Oct 13, 2008 | 17.51 | 17.93 | 16.55 | 17.89 | 3,649,133 | +3.36(+23.15%) |
Oct 10, 2008 | 17.22 | 17.68 | 14.27 | 14.53 | 4,571,673 | -0.67(-4.40%) |
Oct 09, 2008 | 16.95 | 16.95 | 15.20 | 15.20 | 2,728,431 | -2.16(-12.43%) |
Oct 08, 2008 | 15.79 | 17.70 | 15.29 | 17.36 | 4,233,492 | +2.84(+19.53%) |
Oct 07, 2008 | 16.00 | 16.24 | 14.45 | 14.52 | 3,395,081 | -0.77(-5.01%) |
Oct 06, 2008 | 18.02 | 18.09 | 13.87 | 15.29 | 3,773,678 | -2.30(-13.07%) |
Oct 03, 2008 | 17.05 | 18.08 | 16.77 | 17.58 | 0 | +0.57(+3.36%) |
Oct 02, 2008 | 19.28 | 19.37 | 16.96 | 17.01 | 3,282,043 | -3.46(-16.90%) |
Oct 01, 2008 | 20.53 | 20.94 | 20.21 | 20.47 | 1,873,567 | +0.13(+0.65%) |
Sep 30, 2008 | 20.47 | 20.62 | 19.41 | 20.34 | 2,513,875 | +0.49(+2.48%) |
Sep 29, 2008 | 20.90 | 21.23 | 19.59 | 19.85 | 3,159,203 | -1.48(-6.94%) |
Sep 26, 2008 | 21.00 | 22.01 | 20.99 | 21.33 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.10 | 22.26 | 21.36 | 21.51 | 1,451,991 | -0.59(-2.67%) |
Sep 24, 2008 | 22.45 | 22.64 | 21.84 | 22.10 | 1,267,780 | +0.01(+0.04%) |
Sep 23, 2008 | 22.21 | 22.81 | 21.68 | 22.09 | 3,037,061 | -0.95(-4.13%) |
Sep 22, 2008 | 22.00 | 23.67 | 21.79 | 23.04 | 4,429,506 | +1.28(+5.87%) |
Sep 19, 2008 | 22.52 | 22.89 | 21.35 | 21.77 | 0 | -1.46(-6.29%) |
Sep 18, 2008 | 22.69 | 24.15 | 22.20 | 23.23 | 5,563,656 | +0.60(+2.65%) |
Sep 17, 2008 | 19.90 | 22.93 | 19.73 | 22.63 | 4,697,159 | +1.88(+9.08%) |
Sep 16, 2008 | 20.05 | 20.77 | 19.29 | 20.75 | 2,901,555 | +0.19(+0.94%) |
Sep 15, 2008 | 20.76 | 21.13 | 20.36 | 20.55 | 3,095,708 | -0.68(-3.19%) |
Sep 12, 2008 | 20.67 | 21.60 | 20.30 | 21.23 | 3,771,913 | +0.89(+4.37%) |
Sep 11, 2008 | 19.76 | 20.68 | 19.22 | 20.34 | 3,660,358 | +0.57(+2.89%) |
Sep 10, 2008 | 19.00 | 19.89 | 18.50 | 19.77 | 3,271,302 | +1.10(+5.90%) |
Sep 09, 2008 | 20.26 | 20.26 | 18.54 | 18.67 | 2,686,456 | -1.98(-9.59%) |
Sep 08, 2008 | 21.80 | 21.92 | 20.54 | 20.65 | 2,542,500 | -0.49(-2.33%) |
Sep 05, 2008 | 20.61 | 21.20 | 20.28 | 21.14 | 0 | +0.85(+4.16%) |
Sep 04, 2008 | 21.34 | 21.49 | 20.24 | 20.30 | 2,416,101 | -0.76(-3.60%) |
Sep 03, 2008 | 21.58 | 21.95 | 20.95 | 21.05 | 2,268,114 | -0.94(-4.28%) |