Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.57 | 20.63 | 20.33 | 20.49 | 22,606,646 | -0.30(-1.47%) |
Aug 28, 2009 | 20.92 | 20.98 | 20.69 | 20.80 | 14,609,873 | -0.01(-0.07%) |
Aug 27, 2009 | 20.70 | 20.88 | 20.28 | 20.81 | 33,056,406 | +0.06(+0.31%) |
Aug 26, 2009 | 20.32 | 20.82 | 20.25 | 20.75 | 34,148,460 | +0.25(+1.24%) |
Aug 25, 2009 | 20.71 | 20.86 | 20.42 | 20.49 | 25,853,996 | -0.13(-0.62%) |
Aug 24, 2009 | 20.27 | 20.66 | 20.22 | 20.62 | 37,459,564 | +0.51(+2.51%) |
Aug 21, 2009 | 20.01 | 20.16 | 19.91 | 20.11 | 34,503,156 | +0.43(+2.20%) |
Aug 20, 2009 | 19.65 | 19.86 | 19.56 | 19.68 | 19,940,478 | +0.06(+0.30%) |
Aug 19, 2009 | 19.19 | 19.86 | 19.14 | 19.62 | 22,800,908 | +0.24(+1.24%) |
Aug 18, 2009 | 19.31 | 19.48 | 19.20 | 19.38 | 17,834,210 | +0.13(+0.69%) |
Aug 17, 2009 | 19.48 | 19.48 | 19.14 | 19.25 | 22,476,150 | -0.67(-3.36%) |
Aug 14, 2009 | 20.12 | 20.21 | 19.68 | 19.92 | 18,610,336 | -0.20(-1.00%) |
Aug 13, 2009 | 20.04 | 20.14 | 19.85 | 20.12 | 23,035,304 | +0.15(+0.73%) |
Aug 12, 2009 | 19.86 | 20.11 | 19.86 | 19.97 | 24,531,468 | +0.12(+0.62%) |
Aug 11, 2009 | 20.05 | 20.15 | 19.82 | 19.85 | 17,854,020 | -0.27(-1.36%) |
Aug 10, 2009 | 20.02 | 20.25 | 19.95 | 20.12 | 18,663,346 | +0.07(+0.34%) |
Aug 07, 2009 | 20.35 | 20.40 | 19.99 | 20.05 | 15,548,810 | -0.02(-0.11%) |
Aug 06, 2009 | 20.31 | 20.35 | 19.94 | 20.08 | 17,620,636 | -0.21(-1.05%) |
Aug 05, 2009 | 20.42 | 20.44 | 20.09 | 20.29 | 19,523,548 | -0.04(-0.18%) |
Aug 04, 2009 | 20.39 | 20.51 | 20.22 | 20.33 | 19,262,076 | -0.11(-0.55%) |
Aug 03, 2009 | 20.18 | 20.63 | 20.14 | 20.44 | 29,241,300 | +0.55(+2.77%) |
Jul 31, 2009 | 19.57 | 19.95 | 19.38 | 19.89 | 30,143,372 | +0.24(+1.20%) |
Jul 30, 2009 | 19.78 | 19.98 | 19.50 | 19.65 | 30,433,744 | +0.15(+0.77%) |
Jul 29, 2009 | 19.98 | 19.99 | 19.28 | 19.50 | 42,695,052 | -0.93(-4.54%) |
Jul 28, 2009 | 20.36 | 20.52 | 20.09 | 20.43 | 30,813,576 | -0.13(-0.62%) |
Jul 27, 2009 | 20.59 | 20.82 | 20.41 | 20.56 | 24,907,052 | +0.10(+0.51%) |
Jul 24, 2009 | 19.91 | 20.53 | 19.91 | 20.46 | 27,151,704 | +0.44(+2.18%) |
Jul 23, 2009 | 19.61 | 20.11 | 19.60 | 20.02 | 27,118,694 | +0.38(+1.92%) |
Jul 22, 2009 | 19.55 | 19.86 | 19.40 | 19.64 | 24,475,952 | -0.15(-0.78%) |
Jul 21, 2009 | 19.82 | 19.99 | 19.57 | 19.80 | 27,057,912 | +0.14(+0.72%) |
Jul 20, 2009 | 19.51 | 19.71 | 19.37 | 19.65 | 28,356,322 | +0.37(+1.91%) |
Jul 17, 2009 | 19.29 | 19.45 | 19.11 | 19.29 | 24,222,326 | +0.00(+0.02%) |
Jul 16, 2009 | 18.84 | 19.39 | 18.81 | 19.28 | 25,512,768 | +0.33(+1.75%) |
Jul 15, 2009 | 18.74 | 19.02 | 18.69 | 18.95 | 30,178,062 | +0.50(+2.69%) |
Jul 14, 2009 | 18.58 | 18.77 | 18.28 | 18.45 | 31,916,774 | -0.03(-0.17%) |
Jul 13, 2009 | 17.98 | 18.49 | 17.94 | 18.48 | 28,841,522 | +0.41(+2.27%) |
Jul 10, 2009 | 18.05 | 18.13 | 17.78 | 18.08 | 27,926,538 | -0.27(-1.46%) |
Jul 09, 2009 | 18.18 | 18.64 | 18.14 | 18.34 | 35,367,756 | +0.40(+2.21%) |
Jul 08, 2009 | 18.12 | 18.24 | 17.57 | 17.95 | 50,371,132 | -0.25(-1.38%) |
Jul 07, 2009 | 18.54 | 18.59 | 17.99 | 18.20 | 36,184,784 | -0.38(-2.06%) |
Jul 06, 2009 | 18.26 | 18.61 | 18.08 | 18.58 | 30,206,894 | -0.06(-0.32%) |
Jul 02, 2009 | 18.88 | 18.90 | 18.64 | 18.64 | 27,412,686 | -0.50(-2.62%) |
Jul 01, 2009 | 19.48 | 19.54 | 19.11 | 19.14 | 26,299,880 | +0.00(+0.00%) |
Jun 30, 2009 | 19.16 | 19.37 | 18.79 | 19.14 | 46,374,488 | -0.07(-0.36%) |
Jun 29, 2009 | 19.23 | 19.37 | 19.05 | 19.21 | 29,488,228 | +0.27(+1.42%) |
Jun 26, 2009 | 19.04 | 19.09 | 18.80 | 18.94 | 25,282,042 | -0.06(-0.34%) |
Jun 25, 2009 | 18.70 | 19.11 | 18.66 | 19.00 | 39,140,496 | +0.03(+0.14%) |
Jun 24, 2009 | 19.03 | 19.37 | 18.89 | 18.98 | 33,064,464 | +0.20(+1.09%) |
Jun 23, 2009 | 18.69 | 18.90 | 18.45 | 18.77 | 34,562,564 | +0.37(+2.03%) |
Jun 22, 2009 | 19.20 | 19.20 | 18.40 | 18.40 | 42,764,496 | -1.16(-5.91%) |
Jun 19, 2009 | 19.75 | 19.85 | 19.50 | 19.55 | 37,857,880 | +0.07(+0.37%) |
Jun 18, 2009 | 19.33 | 19.52 | 19.13 | 19.48 | 29,218,592 | +0.13(+0.66%) |
Jun 17, 2009 | 19.61 | 19.67 | 19.09 | 19.35 | 31,078,816 | -0.34(-1.71%) |
Jun 16, 2009 | 19.99 | 20.12 | 19.60 | 19.69 | 36,344,276 | -0.00(-0.01%) |
Jun 15, 2009 | 19.95 | 19.96 | 19.32 | 19.69 | 45,512,204 | -0.50(-2.47%) |
Jun 12, 2009 | 20.46 | 20.47 | 19.92 | 20.19 | 45,051,960 | -0.54(-2.59%) |
Jun 11, 2009 | 20.89 | 21.16 | 20.69 | 20.73 | 39,120,000 | -0.10(-0.46%) |
Jun 10, 2009 | 21.13 | 21.17 | 20.59 | 20.82 | 29,468,362 | +0.10(+0.46%) |
Jun 09, 2009 | 20.71 | 20.92 | 20.44 | 20.73 | 28,348,920 | +0.24(+1.18%) |
Jun 08, 2009 | 20.43 | 20.61 | 20.13 | 20.49 | 29,674,748 | +0.01(+0.04%) |
Jun 05, 2009 | 21.09 | 21.22 | 20.35 | 20.48 | 40,942,580 | -0.44(-2.11%) |
Jun 04, 2009 | 20.98 | 21.11 | 20.57 | 20.92 | 43,559,888 | +0.15(+0.75%) |
Jun 03, 2009 | 21.52 | 21.52 | 20.46 | 20.76 | 46,165,816 | -1.05(-4.80%) |
Jun 02, 2009 | 21.84 | 22.17 | 21.74 | 21.81 | 31,316,824 | +0.01(+0.06%) |
Jun 01, 2009 | 21.40 | 21.93 | 21.26 | 21.80 | 29,545,002 | +0.94(+4.49%) |
May 29, 2009 | 21.14 | 21.23 | 20.68 | 20.86 | 30,772,362 | +0.10(+0.50%) |
May 28, 2009 | 20.41 | 20.88 | 20.40 | 20.76 | 33,297,812 | +0.52(+2.56%) |
May 27, 2009 | 20.54 | 20.98 | 20.14 | 20.24 | 24,565,752 | -0.25(-1.24%) |
May 26, 2009 | 20.02 | 20.55 | 19.89 | 20.49 | 22,290,834 | +0.30(+1.46%) |
May 22, 2009 | 20.45 | 20.56 | 20.15 | 20.20 | 16,563,210 | -0.13(-0.63%) |
May 21, 2009 | 20.56 | 20.64 | 20.08 | 20.32 | 26,212,676 | -0.70(-3.31%) |
May 20, 2009 | 21.29 | 21.53 | 20.95 | 21.02 | 25,165,532 | +0.13(+0.63%) |
May 19, 2009 | 20.87 | 21.17 | 20.82 | 20.89 | 24,289,786 | +0.17(+0.84%) |
May 18, 2009 | 20.29 | 20.90 | 20.27 | 20.71 | 23,959,116 | +0.72(+3.62%) |
May 15, 2009 | 20.25 | 20.40 | 19.83 | 19.99 | 22,068,640 | -0.37(-1.81%) |
May 14, 2009 | 20.13 | 20.56 | 20.04 | 20.36 | 21,820,542 | +0.06(+0.31%) |
May 13, 2009 | 20.46 | 20.97 | 20.23 | 20.30 | 32,036,362 | -0.40(-1.91%) |
May 12, 2009 | 20.82 | 21.02 | 20.46 | 20.69 | 27,300,456 | +0.15(+0.75%) |
May 11, 2009 | 20.91 | 20.91 | 20.41 | 20.54 | 28,812,754 | -0.81(-3.79%) |
May 08, 2009 | 20.36 | 21.51 | 20.31 | 21.35 | 49,013,984 | +1.51(+7.59%) |
May 07, 2009 | 20.59 | 20.71 | 19.77 | 19.84 | 38,250,372 | -0.28(-1.40%) |
May 06, 2009 | 19.84 | 20.33 | 19.70 | 20.12 | 30,785,364 | +0.57(+2.93%) |
May 05, 2009 | 20.11 | 20.16 | 19.44 | 19.55 | 21,939,620 | -0.41(-2.07%) |
May 04, 2009 | 19.97 | 20.03 | 19.83 | 19.96 | 30,685,910 | +0.62(+3.22%) |
May 01, 2009 | 18.73 | 19.37 | 18.67 | 19.34 | 31,553,018 | +0.68(+3.66%) |
Apr 30, 2009 | 19.14 | 19.22 | 18.44 | 18.66 | 31,542,588 | -0.23(-1.23%) |
Apr 29, 2009 | 18.68 | 19.11 | 18.54 | 18.89 | 30,304,924 | +0.37(+1.99%) |
Apr 28, 2009 | 18.43 | 18.77 | 18.40 | 18.52 | 23,652,124 | -0.15(-0.80%) |
Apr 27, 2009 | 18.34 | 18.81 | 18.23 | 18.67 | 32,832,972 | -0.08(-0.44%) |
Apr 24, 2009 | 18.55 | 19.09 | 18.48 | 18.75 | 36,979,284 | +0.58(+3.21%) |
Apr 23, 2009 | 17.85 | 18.20 | 17.62 | 18.17 | 40,896,916 | +0.85(+4.91%) |
Apr 22, 2009 | 17.44 | 17.70 | 17.28 | 17.32 | 26,634,682 | -0.28(-1.58%) |
Apr 21, 2009 | 17.13 | 17.69 | 17.07 | 17.60 | 27,886,856 | +0.33(+1.92%) |
Apr 20, 2009 | 17.90 | 17.96 | 17.20 | 17.27 | 30,833,306 | -1.01(-5.55%) |
Apr 17, 2009 | 18.15 | 18.49 | 18.08 | 18.28 | 28,310,674 | +0.17(+0.95%) |
Apr 16, 2009 | 18.22 | 18.22 | 17.71 | 18.11 | 26,727,348 | +0.04(+0.23%) |
Apr 15, 2009 | 17.95 | 18.13 | 17.64 | 18.07 | 25,762,204 | +0.06(+0.33%) |
Apr 14, 2009 | 18.03 | 18.40 | 17.84 | 18.01 | 25,855,830 | -0.22(-1.22%) |
Apr 13, 2009 | 18.14 | 18.41 | 17.91 | 18.23 | 21,079,954 | -0.15(-0.84%) |
Apr 09, 2009 | 18.43 | 18.50 | 18.08 | 18.38 | 27,399,580 | +0.39(+2.15%) |
Apr 08, 2009 | 17.90 | 18.09 | 4.369 | 18.00 | 32,639,416 | -0.06(-0.35%) |
Apr 07, 2009 | 18.38 | 18.39 | 17.96 | 18.06 | 29,004,686 | -0.67(-3.57%) |
Apr 06, 2009 | 18.92 | 19.16 | 18.50 | 18.73 | 32,325,260 | -0.55(-2.83%) |
Apr 03, 2009 | 18.76 | 19.35 | 18.51 | 19.28 | 37,825,220 | +0.41(+2.20%) |
Apr 02, 2009 | 18.66 | 19.34 | 18.59 | 18.86 | 43,962,968 | +0.75(+4.15%) |
Apr 01, 2009 | 17.50 | 18.28 | 17.36 | 18.11 | 33,939,304 | +0.29(+1.63%) |
Mar 31, 2009 | 17.98 | 18.23 | 17.73 | 17.82 | 37,803,704 | +0.06(+0.36%) |
Mar 30, 2009 | 17.92 | 17.93 | 17.41 | 17.76 | 37,126,136 | -0.59(-3.20%) |
Mar 26, 2009 | 18.43 | 18.50 | 18.05 | 18.34 | 30,224,896 | +0.28(+1.54%) |
Mar 25, 2009 | 18.04 | 18.40 | 17.57 | 18.07 | 33,611,612 | +0.04(+0.20%) |
Mar 24, 2009 | 18.20 | 18.41 | 17.88 | 18.03 | 29,675,800 | -0.51(-2.77%) |
Mar 23, 2009 | 18.06 | 18.56 | 17.97 | 18.54 | 40,360,068 | +1.34(+7.78%) |
Mar 20, 2009 | 17.67 | 17.88 | 17.13 | 17.21 | 49,258,068 | -1.03(-5.63%) |
Mar 19, 2009 | 18.16 | 18.29 | 17.40 | 18.23 | 57,105,808 | +0.81(+4.64%) |
Mar 18, 2009 | 16.98 | 17.59 | 16.55 | 17.42 | 37,836,348 | +0.31(+1.84%) |
Mar 17, 2009 | 16.50 | 17.12 | 16.34 | 17.11 | 37,718,564 | +0.67(+4.10%) |
Mar 16, 2009 | 16.63 | 17.07 | 16.41 | 16.44 | 41,815,580 | -0.13(-0.80%) |
Mar 13, 2009 | 17.25 | 17.31 | 16.09 | 16.57 | 0 | -0.45(-2.62%) |
Mar 12, 2009 | 17.30 | 17.47 | 16.46 | 17.02 | 56,248,696 | -0.27(-1.55%) |
Mar 11, 2009 | 17.41 | 17.73 | 16.96 | 17.28 | 33,244,140 | -0.01(-0.05%) |
Mar 10, 2009 | 17.10 | 17.38 | 17.01 | 17.29 | 45,403,316 | +0.67(+4.02%) |
Mar 09, 2009 | 16.00 | 16.97 | 15.79 | 16.62 | 48,593,092 | +0.53(+3.31%) |
Mar 06, 2009 | 16.49 | 16.81 | 15.53 | 16.09 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.48 | 16.59 | 15.85 | 16.11 | 41,170,956 | -0.75(-4.45%) |
Mar 04, 2009 | 16.65 | 17.22 | 16.45 | 16.86 | 37,196,916 | +0.86(+5.35%) |
Mar 02, 2009 | 16.71 | 16.77 | 15.95 | 16.00 | 43,005,728 | -0.99(-5.84%) |
Feb 27, 2009 | 17.07 | 17.65 | 16.81 | 17.00 | 0 | -0.50(-2.84%) |
Feb 26, 2009 | 17.78 | 18.20 | 17.45 | 17.49 | 31,797,954 | +0.02(+0.13%) |
Feb 25, 2009 | 17.82 | 17.89 | 17.29 | 17.47 | 40,487,600 | -0.39(-2.19%) |
Feb 24, 2009 | 17.26 | 17.91 | 17.12 | 17.86 | 38,557,652 | +0.76(+4.44%) |
Feb 23, 2009 | 18.28 | 18.49 | 16.97 | 17.10 | 42,854,288 | -0.85(-4.72%) |
Feb 20, 2009 | 18.65 | 18.65 | 17.73 | 17.95 | 50,140,092 | -1.07(-5.62%) |
Feb 19, 2009 | 19.40 | 19.54 | 18.90 | 19.02 | 23,784,640 | -0.22(-1.14%) |
Feb 18, 2009 | 19.69 | 19.82 | 19.06 | 19.24 | 34,827,160 | -0.30(-1.56%) |
Feb 17, 2009 | 20.07 | 20.25 | 19.52 | 19.54 | 31,887,384 | -1.24(-5.98%) |
Feb 13, 2009 | 21.05 | 21.22 | 20.75 | 20.78 | 22,149,178 | -0.24(-1.15%) |
Feb 12, 2009 | 20.70 | 21.09 | 20.30 | 21.02 | 31,386,654 | +0.11(+0.52%) |
Feb 11, 2009 | 21.27 | 21.37 | 20.50 | 20.92 | 28,241,816 | -0.07(-0.33%) |
Feb 10, 2009 | 21.90 | 22.33 | 20.79 | 20.98 | 34,494,848 | -1.10(-4.99%) |
Feb 09, 2009 | 21.86 | 22.38 | 21.67 | 22.08 | 28,037,642 | +0.27(+1.23%) |
Feb 06, 2009 | 21.12 | 21.95 | 20.96 | 21.82 | 27,247,344 | +0.47(+2.20%) |
Feb 05, 2009 | 20.74 | 21.53 | 20.51 | 21.35 | 35,864,804 | +0.49(+2.36%) |
Feb 04, 2009 | 21.31 | 21.31 | 20.71 | 20.86 | 31,585,108 | -0.19(-0.91%) |
Feb 03, 2009 | 20.98 | 21.21 | 20.71 | 21.05 | 30,423,472 | +0.24(+1.14%) |
Feb 02, 2009 | 21.27 | 21.27 | 20.71 | 20.81 | 37,504,944 | -0.82(-3.79%) |
Jan 30, 2009 | 21.80 | 21.98 | 21.48 | 21.63 | 0 | +0.17(+0.78%) |
Jan 29, 2009 | 22.30 | 22.30 | 21.33 | 21.46 | 35,361,924 | -1.37(-5.98%) |
Jan 28, 2009 | 23.04 | 23.04 | 22.40 | 22.83 | 41,041,856 | +0.30(+1.31%) |
Jan 27, 2009 | 22.36 | 22.74 | 22.07 | 22.53 | 24,790,596 | +0.17(+0.77%) |
Jan 26, 2009 | 22.22 | 23.08 | 22.08 | 22.36 | 26,258,658 | +0.43(+1.97%) |
Jan 23, 2009 | 21.32 | 22.28 | 21.16 | 21.93 | 26,289,308 | +0.04(+0.19%) |
Jan 22, 2009 | 21.99 | 22.41 | 21.37 | 21.88 | 30,330,668 | -0.59(-2.61%) |
Jan 21, 2009 | 20.89 | 22.48 | 20.89 | 22.47 | 35,417,992 | +1.68(+8.08%) |
Jan 20, 2009 | 21.94 | 22.17 | 20.69 | 20.79 | 40,511,052 | -1.68(-7.47%) |
Jan 16, 2009 | 22.48 | 22.84 | 21.99 | 22.47 | 34,989,448 | +0.42(+1.90%) |
Jan 15, 2009 | 22.28 | 22.34 | 21.01 | 22.05 | 51,048,600 | -0.35(-1.54%) |
Jan 14, 2009 | 22.99 | 23.03 | 22.08 | 22.40 | 32,507,712 | -0.91(-3.90%) |
Jan 13, 2009 | 22.88 | 23.58 | 22.85 | 23.31 | 27,296,742 | +0.34(+1.49%) |
Jan 12, 2009 | 23.39 | 23.42 | 22.71 | 22.97 | 25,555,464 | -0.69(-2.92%) |
Jan 09, 2009 | 24.57 | 24.66 | 23.57 | 23.66 | 23,147,280 | -0.91(-3.70%) |
Jan 08, 2009 | 24.11 | 24.68 | 23.92 | 24.57 | 16,895,158 | +0.34(+1.41%) |
Jan 07, 2009 | 25.03 | 25.03 | 24.00 | 24.23 | 22,526,048 | -1.11(-4.38%) |
Jan 06, 2009 | 25.73 | 26.14 | 25.17 | 25.34 | 28,617,968 | +0.10(+0.38%) |
Jan 05, 2009 | 24.87 | 25.51 | 24.78 | 25.24 | 34,156,880 | +0.28(+1.13%) |
Jan 02, 2009 | 23.65 | 25.14 | 23.59 | 24.96 | 26,029,528 | +1.39(+5.89%) |
Jan 01, 2009 | 23.27 | 23.88 | 23.14 | 23.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.27 | 23.88 | 23.14 | 23.57 | 21,853,216 | +0.16(+0.68%) |
Dec 30, 2008 | 22.36 | 23.46 | 22.21 | 23.41 | 20,505,596 | +1.11(+5.00%) |
Dec 29, 2008 | 22.53 | 22.75 | 21.98 | 22.30 | 21,606,490 | +0.19(+0.84%) |
Dec 26, 2008 | 21.97 | 22.25 | 21.80 | 22.11 | 11,300,144 | +0.27(+1.23%) |
Dec 24, 2008 | 21.94 | 22.11 | 21.76 | 21.84 | 9,327,773 | -0.21(-0.95%) |
Dec 23, 2008 | 22.69 | 22.87 | 21.98 | 22.05 | 25,476,508 | -0.49(-2.16%) |
Dec 22, 2008 | 23.36 | 23.43 | 22.24 | 22.54 | 24,754,960 | -0.58(-2.50%) |
Dec 19, 2008 | 23.82 | 24.30 | 23.04 | 23.12 | 42,734,916 | -0.34(-1.44%) |
Dec 18, 2008 | 24.31 | 24.42 | 23.00 | 23.45 | 34,285,300 | -0.86(-3.52%) |
Dec 17, 2008 | 24.50 | 24.98 | 24.25 | 24.31 | 25,996,824 | -0.32(-1.31%) |
Dec 16, 2008 | 23.99 | 24.74 | 23.80 | 24.63 | 29,875,906 | +1.01(+4.30%) |
Dec 15, 2008 | 23.93 | 24.31 | 23.21 | 23.62 | 26,051,918 | +0.23(+0.99%) |
Dec 12, 2008 | 22.98 | 24.06 | 22.76 | 23.39 | 26,935,966 | -0.65(-2.69%) |
Dec 11, 2008 | 24.45 | 25.12 | 23.73 | 24.03 | 26,523,168 | -0.23(-0.94%) |
Dec 10, 2008 | 23.67 | 24.54 | 23.53 | 24.26 | 30,573,026 | +0.99(+4.26%) |
Dec 09, 2008 | 22.87 | 23.99 | 22.75 | 23.27 | 30,204,280 | +0.13(+0.55%) |
Dec 08, 2008 | 22.75 | 23.65 | 22.62 | 23.14 | 35,622,436 | +1.40(+6.45%) |
Dec 05, 2008 | 20.75 | 22.11 | 19.86 | 21.74 | 44,387,284 | +0.68(+3.22%) |
Dec 04, 2008 | 22.08 | 22.58 | 20.74 | 21.06 | 33,558,360 | -1.58(-6.99%) |
Dec 03, 2008 | 21.92 | 22.80 | 21.27 | 22.64 | 35,434,648 | +0.11(+0.48%) |
Dec 02, 2008 | 22.58 | 22.86 | 21.71 | 22.54 | 31,588,858 | +0.68(+3.12%) |
Dec 01, 2008 | 23.06 | 23.42 | 21.83 | 21.85 | 37,368,384 | -2.05(-8.57%) |
Nov 28, 2008 | 23.90 | 24.33 | 23.35 | 23.90 | 17,172,780 | -0.97(-3.92%) |
Nov 26, 2008 | 22.97 | 25.00 | 22.63 | 24.87 | 29,667,688 | +1.56(+6.70%) |
Nov 25, 2008 | 23.09 | 23.65 | 22.61 | 23.31 | 33,892,972 | +0.78(+3.47%) |
Nov 24, 2008 | 21.64 | 23.40 | 20.90 | 22.53 | 48,934,212 | +1.22(+5.70%) |
Nov 21, 2008 | 19.55 | 21.49 | 19.28 | 21.32 | 61,115,868 | +2.29(+12.06%) |
Nov 20, 2008 | 20.56 | 21.36 | 18.78 | 19.02 | 52,387,708 | -2.07(-9.80%) |
Nov 19, 2008 | 22.64 | 23.15 | 21.02 | 21.09 | 42,515,864 | -1.62(-7.12%) |
Nov 18, 2008 | 21.41 | 22.85 | 21.17 | 22.70 | 44,074,484 | +1.42(+6.69%) |
Nov 17, 2008 | 21.90 | 22.22 | 21.19 | 21.28 | 41,577,056 | -0.29(-1.33%) |
Nov 14, 2008 | 21.81 | 22.74 | 20.71 | 21.57 | 36,261,664 | -0.81(-3.64%) |
Nov 13, 2008 | 20.48 | 22.55 | 19.18 | 22.38 | 46,661,396 | +2.11(+10.42%) |
Nov 12, 2008 | 21.88 | 21.88 | 20.22 | 20.27 | 33,063,956 | -2.07(-9.25%) |
Nov 11, 2008 | 22.56 | 22.96 | 21.88 | 22.33 | 24,209,404 | -0.84(-3.63%) |
Nov 10, 2008 | 24.16 | 24.35 | 22.75 | 23.18 | 22,791,844 | -0.30(-1.26%) |
Nov 07, 2008 | 22.59 | 23.66 | 22.39 | 23.47 | 26,070,192 | +1.12(+5.03%) |
Nov 06, 2008 | 24.00 | 24.35 | 22.12 | 22.35 | 33,404,408 | -1.98(-8.14%) |
Nov 05, 2008 | 24.72 | 25.66 | 24.12 | 24.33 | 27,552,884 | -1.05(-4.14%) |
Nov 04, 2008 | 24.07 | 25.47 | 24.03 | 25.38 | 34,048,312 | +1.92(+8.17%) |
Nov 03, 2008 | 23.34 | 23.88 | 23.17 | 23.46 | 22,284,124 | -0.20(-0.86%) |
Oct 31, 2008 | 23.12 | 24.57 | 22.89 | 23.67 | 36,035,560 | +0.08(+0.33%) |
Oct 30, 2008 | 23.32 | 23.89 | 22.72 | 23.59 | 39,712,120 | +0.77(+3.37%) |
Oct 29, 2008 | 23.03 | 24.11 | 22.28 | 22.82 | 43,340,260 | -0.00(-0.02%) |
Oct 28, 2008 | 21.91 | 23.14 | 20.48 | 22.83 | 42,519,132 | +2.07(+9.95%) |
Oct 27, 2008 | 21.60 | 22.57 | 20.48 | 20.76 | 35,111,456 | -1.29(-5.84%) |
Oct 24, 2008 | 21.13 | 22.52 | 20.95 | 22.05 | 36,110,420 | -1.38(-5.90%) |
Oct 23, 2008 | 22.57 | 23.55 | 20.98 | 23.43 | 49,401,616 | +1.11(+4.95%) |
Oct 22, 2008 | 23.80 | 24.06 | 21.32 | 22.33 | 53,154,024 | -2.23(-9.08%) |
Oct 21, 2008 | 25.41 | 26.03 | 24.48 | 24.56 | 36,857,632 | -1.72(-6.53%) |
Oct 20, 2008 | 24.76 | 26.39 | 24.03 | 26.27 | 38,061,940 | +2.38(+9.94%) |
Oct 17, 2008 | 23.09 | 25.69 | 22.23 | 23.90 | 45,350,560 | +0.26(+1.10%) |
Oct 16, 2008 | 22.73 | 23.95 | 20.61 | 23.64 | 57,375,236 | +1.30(+5.81%) |
Oct 15, 2008 | 24.96 | 24.96 | 21.93 | 22.34 | 41,107,196 | -3.58(-13.82%) |
Oct 14, 2008 | 26.63 | 27.00 | 24.71 | 25.92 | 49,898,936 | +0.33(+1.28%) |
Oct 13, 2008 | 23.11 | 25.78 | 22.43 | 25.59 | 64,750,992 | +3.65(+16.61%) |
Oct 10, 2008 | 23.21 | 24.34 | 20.57 | 21.95 | 79,383,368 | -2.55(-10.40%) |
Oct 09, 2008 | 28.78 | 28.92 | 24.50 | 24.50 | 47,994,796 | -3.73(-13.22%) |
Oct 08, 2008 | 27.03 | 29.55 | 26.66 | 28.23 | 55,235,000 | +0.40(+1.42%) |
Oct 07, 2008 | 30.14 | 30.60 | 27.33 | 27.83 | 44,436,196 | -1.63(-5.53%) |
Oct 06, 2008 | 28.71 | 29.81 | 26.94 | 29.46 | 53,921,000 | -0.64(-2.12%) |
Oct 03, 2008 | 30.98 | 32.50 | 29.97 | 30.10 | 0 | -0.72(-2.33%) |
Oct 02, 2008 | 31.72 | 31.73 | 30.28 | 30.82 | 35,126,304 | -1.36(-4.21%) |
Oct 01, 2008 | 32.86 | 32.88 | 31.19 | 32.17 | 34,223,820 | -1.16(-3.48%) |
Sep 30, 2008 | 32.22 | 33.37 | 31.91 | 33.33 | 42,672,316 | +1.79(+5.68%) |
Sep 29, 2008 | 33.62 | 33.70 | 30.63 | 31.54 | 45,704,096 | -3.15(-9.09%) |
Sep 26, 2008 | 34.17 | 34.78 | 33.79 | 34.69 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.27 | 35.40 | 34.00 | 34.97 | 27,474,740 | +0.91(+2.67%) |
Sep 24, 2008 | 34.28 | 34.54 | 33.56 | 34.06 | 26,305,894 | +0.12(+0.36%) |
Sep 23, 2008 | 35.19 | 35.74 | 33.65 | 33.94 | 30,932,966 | -1.43(-4.04%) |
Sep 22, 2008 | 36.05 | 36.06 | 34.85 | 35.37 | 35,064,516 | -0.27(-0.75%) |
Sep 19, 2008 | 34.22 | 36.35 | 33.49 | 35.64 | 0 | +2.75(+8.37%) |
Sep 18, 2008 | 32.31 | 33.29 | 31.42 | 32.88 | 44,871,912 | +1.34(+4.24%) |
Sep 17, 2008 | 33.02 | 35.38 | 31.41 | 31.55 | 44,515,464 | -1.35(-4.10%) |
Sep 16, 2008 | 30.87 | 33.12 | 30.67 | 32.89 | 43,510,552 | +1.62(+5.18%) |
Sep 15, 2008 | 32.08 | 33.01 | 31.22 | 31.27 | 37,987,540 | -2.14(-6.41%) |
Sep 12, 2008 | 32.93 | 33.70 | 32.72 | 33.42 | 26,648,380 | +0.43(+1.31%) |
Sep 11, 2008 | 32.38 | 33.06 | 31.77 | 32.98 | 36,425,604 | +0.28(+0.85%) |
Sep 10, 2008 | 31.51 | 33.04 | 31.49 | 32.71 | 37,814,424 | +1.62(+5.21%) |
Sep 09, 2008 | 33.61 | 33.86 | 31.06 | 31.09 | 52,722,052 | -2.90(-8.54%) |
Sep 08, 2008 | 34.94 | 35.13 | 33.53 | 33.99 | 33,052,380 | -0.34(-0.98%) |
Sep 05, 2008 | 34.83 | 35.09 | 33.50 | 34.33 | 0 | -0.48(-1.37%) |
Sep 04, 2008 | 35.91 | 36.32 | 34.51 | 34.80 | 27,745,856 | -1.19(-3.30%) |
Sep 03, 2008 | 35.82 | 36.18 | 35.35 | 35.99 | 29,662,588 | +0.04(+0.11%) |