Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 23.41 | 23.46 | 23.29 | 23.43 | 6,492,847 | -0.24(-1.02%) |
Aug 28, 2009 | 23.91 | 23.92 | 23.62 | 23.67 | 6,378,183 | +0.05(+0.19%) |
Aug 27, 2009 | 23.48 | 23.67 | 23.22 | 23.63 | 7,821,532 | +0.23(+0.99%) |
Aug 26, 2009 | 23.38 | 23.52 | 23.30 | 23.40 | 11,279,955 | -0.25(-1.08%) |
Aug 25, 2009 | 23.74 | 23.91 | 23.59 | 23.65 | 9,213,604 | +0.02(+0.10%) |
Aug 24, 2009 | 23.76 | 23.88 | 23.55 | 23.63 | 10,789,921 | -0.17(-0.71%) |
Aug 21, 2009 | 23.80 | 24.00 | 23.68 | 23.80 | 13,083,767 | +0.50(+2.15%) |
Aug 20, 2009 | 23.23 | 23.40 | 23.19 | 23.30 | 8,009,833 | +0.23(+1.01%) |
Aug 19, 2009 | 22.56 | 23.22 | 22.55 | 23.06 | 9,355,078 | +0.26(+1.16%) |
Aug 18, 2009 | 22.57 | 22.89 | 22.48 | 22.80 | 7,970,728 | +0.54(+2.44%) |
Aug 17, 2009 | 22.38 | 22.44 | 22.18 | 22.26 | 8,665,142 | -0.71(-3.10%) |
Aug 14, 2009 | 23.26 | 23.27 | 22.80 | 22.97 | 10,087,513 | -0.11(-0.49%) |
Aug 13, 2009 | 23.07 | 23.13 | 22.85 | 23.08 | 9,374,639 | +0.17(+0.76%) |
Aug 12, 2009 | 22.89 | 23.10 | 22.79 | 22.91 | 12,975,093 | +0.14(+0.62%) |
Aug 11, 2009 | 22.77 | 22.84 | 22.66 | 22.77 | 11,322,499 | -0.17(-0.72%) |
Aug 10, 2009 | 22.78 | 22.99 | 22.74 | 22.93 | 9,701,971 | +0.04(+0.18%) |
Aug 07, 2009 | 23.00 | 23.03 | 22.80 | 22.89 | 10,798,016 | +0.27(+1.19%) |
Aug 06, 2009 | 22.88 | 22.92 | 22.47 | 22.62 | 11,918,173 | -0.47(-2.02%) |
Aug 05, 2009 | 23.10 | 23.19 | 22.84 | 23.09 | 10,814,439 | -0.08(-0.33%) |
Aug 04, 2009 | 23.08 | 23.33 | 22.93 | 23.17 | 11,682,169 | -0.12(-0.52%) |
Aug 03, 2009 | 23.05 | 23.40 | 22.96 | 23.29 | 15,449,242 | +0.87(+3.90%) |
Jul 31, 2009 | 22.26 | 22.55 | 22.12 | 22.41 | 12,631,863 | +0.09(+0.38%) |
Jul 30, 2009 | 22.53 | 22.62 | 22.32 | 22.33 | 14,207,580 | +0.08(+0.36%) |
Jul 29, 2009 | 22.52 | 22.53 | 22.13 | 22.25 | 15,899,023 | -0.15(-0.66%) |
Jul 28, 2009 | 22.56 | 22.56 | 22.15 | 22.40 | 15,052,314 | -0.55(-2.38%) |
Jul 27, 2009 | 22.89 | 23.08 | 22.83 | 22.94 | 12,210,657 | +0.26(+1.13%) |
Jul 24, 2009 | 22.69 | 22.80 | 22.44 | 22.69 | 8,759,731 | -0.02(-0.10%) |
Jul 23, 2009 | 22.39 | 22.81 | 22.37 | 22.71 | 12,861,049 | +0.47(+2.09%) |
Jul 22, 2009 | 22.18 | 22.48 | 22.10 | 22.24 | 8,823,754 | -0.13(-0.58%) |
Jul 21, 2009 | 22.47 | 22.49 | 22.08 | 22.37 | 10,941,595 | -0.09(-0.40%) |
Jul 20, 2009 | 22.39 | 22.47 | 22.17 | 22.46 | 11,511,313 | +0.64(+2.94%) |
Jul 17, 2009 | 21.80 | 21.94 | 21.75 | 21.82 | 8,799,401 | -0.10(-0.45%) |
Jul 16, 2009 | 21.76 | 22.03 | 21.67 | 21.92 | 11,680,562 | +0.27(+1.26%) |
Jul 15, 2009 | 21.37 | 21.73 | 21.34 | 21.65 | 11,271,987 | +0.86(+4.16%) |
Jul 14, 2009 | 20.98 | 21.03 | 20.64 | 20.78 | 8,414,445 | +0.09(+0.43%) |
Jul 13, 2009 | 20.44 | 20.73 | 20.40 | 20.69 | 11,647,292 | +0.44(+2.17%) |
Jul 10, 2009 | 20.20 | 20.34 | 20.05 | 20.25 | 10,994,926 | -0.14(-0.70%) |
Jul 09, 2009 | 20.35 | 20.59 | 20.28 | 20.40 | 11,331,820 | -1.09(-5.07%) |
Jul 01, 2009 | 21.66 | 21.98 | 21.49 | 21.49 | 10,900,656 | +0.13(+0.61%) |
Jun 30, 2009 | 21.52 | 21.61 | 21.01 | 21.36 | 11,197,332 | -0.13(-0.58%) |
Jun 29, 2009 | 21.44 | 21.65 | 21.31 | 21.48 | 8,229,381 | +0.32(+1.52%) |
Jun 26, 2009 | 21.09 | 21.27 | 20.90 | 21.16 | 9,113,338 | -0.09(-0.40%) |
Jun 25, 2009 | 20.73 | 21.26 | 20.68 | 21.24 | 13,139,479 | +0.21(+0.98%) |
Jun 24, 2009 | 21.12 | 21.33 | 20.90 | 21.04 | 12,255,563 | -0.06(-0.30%) |
Jun 23, 2009 | 21.10 | 21.25 | 20.77 | 21.10 | 11,745,290 | +0.12(+0.56%) |
Jun 22, 2009 | 21.31 | 21.36 | 20.86 | 20.98 | 15,108,742 | -0.89(-4.06%) |
Jun 19, 2009 | 21.91 | 22.11 | 21.74 | 21.87 | 13,371,592 | +0.50(+2.33%) |
Jun 18, 2009 | 21.25 | 21.59 | 21.20 | 21.37 | 13,716,391 | -0.30(-1.41%) |
Jun 17, 2009 | 21.65 | 21.80 | 21.40 | 21.68 | 18,343,280 | -0.40(-1.83%) |
Jun 16, 2009 | 22.35 | 22.45 | 22.05 | 22.08 | 14,766,837 | -0.25(-1.10%) |
Jun 15, 2009 | 22.40 | 22.45 | 22.02 | 22.33 | 17,645,104 | -0.60(-2.64%) |
Jun 12, 2009 | 22.82 | 22.95 | 22.65 | 22.93 | 11,096,896 | -0.45(-1.93%) |
Jun 11, 2009 | 23.25 | 23.69 | 23.25 | 23.39 | 13,955,628 | +0.02(+0.10%) |
Jun 10, 2009 | 23.83 | 23.87 | 23.15 | 23.36 | 18,803,882 | +0.09(+0.38%) |
Jun 09, 2009 | 23.38 | 23.41 | 23.07 | 23.27 | 13,204,737 | +0.27(+1.19%) |
Jun 08, 2009 | 22.55 | 23.08 | 22.42 | 23.00 | 17,493,914 | +0.44(+1.97%) |
Jun 05, 2009 | 22.73 | 22.79 | 22.39 | 22.56 | 15,144,303 | -0.25(-1.08%) |
Jun 04, 2009 | 22.93 | 23.07 | 22.66 | 22.80 | 16,004,333 | +0.07(+0.32%) |
Jun 03, 2009 | 23.15 | 23.05 | 22.48 | 22.73 | 15,762,756 | -0.70(-3.00%) |
Jun 02, 2009 | 23.15 | 23.56 | 23.10 | 23.43 | 16,727,663 | +0.20(+0.85%) |
Jun 01, 2009 | 22.84 | 23.29 | 22.75 | 23.24 | 20,059,926 | +1.07(+4.81%) |
May 29, 2009 | 22.40 | 22.49 | 21.93 | 22.17 | 16,971,832 | +0.30(+1.39%) |
May 28, 2009 | 21.89 | 21.99 | 21.52 | 21.87 | 13,876,712 | +0.33(+1.54%) |
May 27, 2009 | 21.83 | 21.97 | 21.48 | 21.54 | 12,358,578 | -0.21(-0.97%) |
May 26, 2009 | 21.17 | 21.84 | 21.17 | 21.75 | 13,034,647 | +0.43(+2.00%) |
May 22, 2009 | 21.34 | 21.49 | 21.20 | 21.32 | 8,972,461 | +0.09(+0.40%) |
May 21, 2009 | 21.10 | 21.32 | 20.93 | 21.24 | 12,086,422 | -0.17(-0.77%) |
May 20, 2009 | 21.52 | 21.70 | 21.35 | 21.40 | 16,584,815 | +0.30(+1.44%) |
May 19, 2009 | 21.18 | 21.31 | 21.02 | 21.10 | 12,630,638 | -0.07(-0.34%) |
May 18, 2009 | 20.91 | 21.20 | 20.84 | 21.17 | 13,553,870 | +0.73(+3.60%) |
May 15, 2009 | 20.60 | 20.72 | 20.29 | 20.43 | 11,871,187 | -0.27(-1.30%) |
May 14, 2009 | 20.48 | 20.79 | 20.35 | 20.70 | 13,563,583 | +0.08(+0.39%) |
May 13, 2009 | 20.88 | 21.02 | 20.57 | 20.62 | 18,938,582 | -0.21(-1.03%) |
May 12, 2009 | 20.78 | 21.16 | 20.71 | 20.84 | 19,347,160 | +0.16(+0.77%) |
May 11, 2009 | 20.57 | 20.84 | 20.52 | 20.68 | 22,174,896 | -0.59(-2.77%) |
May 08, 2009 | 20.68 | 21.45 | 20.66 | 21.27 | 26,238,048 | +1.03(+5.11%) |
May 07, 2009 | 20.59 | 20.68 | 20.13 | 20.23 | 33,202,288 | -0.06(-0.31%) |
May 06, 2009 | 20.14 | 20.32 | 19.87 | 20.30 | 17,147,316 | +0.57(+2.89%) |
May 05, 2009 | 19.62 | 19.82 | 19.51 | 19.73 | 12,388,845 | -0.08(-0.40%) |
May 04, 2009 | 19.87 | 19.91 | 19.74 | 19.81 | 16,933,752 | +0.51(+2.62%) |
May 01, 2009 | 18.99 | 19.35 | 18.90 | 19.30 | 12,168,735 | +0.62(+3.32%) |
Apr 30, 2009 | 18.87 | 19.14 | 18.57 | 18.68 | 16,983,446 | -0.29(-1.51%) |
Apr 29, 2009 | 18.75 | 19.16 | 18.73 | 18.97 | 20,457,354 | +0.22(+1.15%) |
Apr 28, 2009 | 18.71 | 18.91 | 18.51 | 18.75 | 16,768,761 | +0.31(+1.67%) |
Apr 27, 2009 | 18.33 | 18.79 | 18.23 | 18.44 | 20,450,726 | -0.06(-0.33%) |
Apr 24, 2009 | 18.63 | 18.70 | 18.40 | 18.51 | 18,179,094 | +0.53(+2.96%) |
Apr 23, 2009 | 17.83 | 18.60 | 17.56 | 17.97 | 16,302,105 | +0.77(+4.45%) |
Apr 22, 2009 | 17.18 | 17.56 | 17.16 | 17.21 | 15,580,972 | -0.30(-1.71%) |
Apr 21, 2009 | 16.97 | 17.59 | 16.96 | 17.51 | 13,730,980 | +0.39(+2.29%) |
Apr 20, 2009 | 17.47 | 17.48 | 17.03 | 17.11 | 15,401,808 | -0.54(-3.06%) |
Apr 17, 2009 | 17.60 | 17.75 | 17.48 | 17.66 | 12,445,255 | +0.05(+0.30%) |
Apr 16, 2009 | 17.35 | 17.69 | 17.27 | 17.60 | 18,379,304 | +0.30(+1.73%) |
Apr 15, 2009 | 17.15 | 17.31 | 16.98 | 17.30 | 15,059,288 | +0.06(+0.36%) |
Apr 14, 2009 | 17.02 | 17.49 | 17.02 | 17.24 | 19,683,690 | -0.32(-1.83%) |
Apr 13, 2009 | 17.41 | 17.70 | 17.27 | 17.56 | 11,635,814 | -0.04(-0.22%) |
Apr 09, 2009 | 17.34 | 17.60 | 17.19 | 17.60 | 22,063,330 | +0.18(+1.03%) |
Apr 08, 2009 | 17.11 | 17.50 | 16.94 | 17.42 | 16,543,608 | -0.02(-0.10%) |
Apr 07, 2009 | 17.38 | 17.58 | 17.23 | 17.44 | 17,139,520 | -0.47(-2.63%) |
Apr 06, 2009 | 17.65 | 17.97 | 17.61 | 17.91 | 16,749,171 | -0.27(-1.50%) |
Apr 03, 2009 | 18.09 | 18.29 | 17.79 | 18.18 | 16,718,335 | -0.14(-0.74%) |
Apr 02, 2009 | 18.11 | 18.54 | 18.08 | 18.32 | 17,460,074 | +0.54(+3.02%) |
Apr 01, 2009 | 17.27 | 17.86 | 17.20 | 17.78 | 14,579,479 | +0.14(+0.80%) |
Mar 31, 2009 | 17.72 | 17.96 | 17.52 | 17.64 | 15,128,365 | +0.29(+1.70%) |
Mar 30, 2009 | 17.39 | 17.44 | 17.14 | 17.35 | 17,298,338 | -1.01(-5.49%) |
Mar 26, 2009 | 18.49 | 18.60 | 18.18 | 18.36 | 17,642,866 | +0.12(+0.65%) |
Mar 25, 2009 | 18.27 | 18.58 | 17.91 | 18.24 | 18,926,136 | +0.07(+0.39%) |
Mar 24, 2009 | 18.19 | 18.46 | 17.99 | 18.17 | 14,559,480 | -0.27(-1.46%) |
Mar 23, 2009 | 18.10 | 18.46 | 18.07 | 18.43 | 20,281,038 | +1.10(+6.35%) |
Mar 20, 2009 | 17.77 | 17.84 | 17.33 | 17.33 | 18,879,188 | -0.61(-3.41%) |
Mar 19, 2009 | 18.03 | 18.05 | 17.63 | 17.95 | 22,991,806 | +0.37(+2.10%) |
Mar 18, 2009 | 17.04 | 17.69 | 16.78 | 17.58 | 21,160,702 | +0.26(+1.52%) |
Mar 17, 2009 | 16.67 | 17.32 | 16.61 | 17.31 | 12,394,575 | +0.41(+2.42%) |
Mar 16, 2009 | 16.85 | 17.29 | 16.72 | 16.90 | 15,535,171 | +0.06(+0.34%) |
Mar 13, 2009 | 16.99 | 17.04 | 16.56 | 16.85 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 16.53 | 16.85 | 16.26 | 16.82 | 16,105,077 | +0.45(+2.77%) |
Mar 11, 2009 | 16.48 | 16.60 | 16.14 | 16.37 | 20,437,942 | -0.01(-0.05%) |
Mar 10, 2009 | 15.95 | 16.61 | 15.95 | 16.38 | 24,569,112 | +0.46(+2.90%) |
Mar 09, 2009 | 15.43 | 16.03 | 15.39 | 15.92 | 32,491,306 | +0.38(+2.44%) |
Mar 06, 2009 | 15.89 | 16.02 | 15.16 | 15.54 | 0 | +0.34(+2.23%) |
Mar 05, 2009 | 15.57 | 15.66 | 15.18 | 15.20 | 23,459,112 | -0.56(-3.55%) |
Mar 04, 2009 | 15.55 | 15.94 | 15.40 | 15.76 | 24,057,012 | +0.25(+1.59%) |
Mar 02, 2009 | 16.24 | 16.38 | 15.47 | 15.51 | 27,600,760 | -1.36(-8.08%) |
Feb 27, 2009 | 16.70 | 17.26 | 16.64 | 16.88 | 0 | -0.27(-1.59%) |
Feb 26, 2009 | 17.33 | 17.65 | 17.11 | 17.15 | 26,471,884 | -0.44(-2.52%) |
Feb 25, 2009 | 17.47 | 17.85 | 17.21 | 17.59 | 24,473,594 | -0.04(-0.20%) |
Feb 24, 2009 | 17.24 | 17.71 | 16.94 | 17.63 | 25,827,740 | +0.62(+3.67%) |
Feb 23, 2009 | 17.82 | 17.83 | 16.95 | 17.00 | 22,997,416 | -0.64(-3.62%) |
Feb 20, 2009 | 17.40 | 17.80 | 17.36 | 17.64 | 21,419,602 | -0.42(-2.31%) |
Feb 19, 2009 | 18.37 | 18.51 | 18.00 | 18.06 | 25,429,110 | +0.15(+0.81%) |
Feb 18, 2009 | 17.89 | 18.01 | 17.56 | 17.92 | 22,170,148 | -0.20(-1.12%) |
Feb 17, 2009 | 18.13 | 18.32 | 17.91 | 18.12 | 20,932,950 | -0.79(-4.17%) |
Feb 13, 2009 | 19.06 | 19.18 | 18.80 | 18.91 | 13,308,763 | -0.21(-1.10%) |
Feb 12, 2009 | 18.47 | 19.12 | 18.27 | 19.12 | 16,104,962 | +0.31(+1.63%) |
Feb 11, 2009 | 19.03 | 19.10 | 18.60 | 18.81 | 14,425,933 | +0.07(+0.37%) |
Feb 10, 2009 | 19.46 | 19.69 | 18.59 | 18.74 | 17,421,370 | -0.86(-4.38%) |
Feb 09, 2009 | 19.80 | 19.86 | 19.47 | 19.60 | 11,953,197 | -0.03(-0.18%) |
Feb 06, 2009 | 19.15 | 19.80 | 19.12 | 19.64 | 17,365,768 | +0.56(+2.92%) |
Feb 05, 2009 | 18.64 | 19.17 | 18.44 | 19.08 | 16,158,984 | +0.54(+2.93%) |
Feb 04, 2009 | 18.75 | 19.02 | 18.37 | 18.54 | 18,610,068 | +0.30(+1.66%) |
Feb 03, 2009 | 17.67 | 18.32 | 17.31 | 18.23 | 22,324,028 | +0.31(+1.73%) |
Feb 02, 2009 | 17.75 | 18.01 | 17.72 | 17.92 | 15,491,973 | -0.39(-2.12%) |
Jan 30, 2009 | 18.52 | 18.63 | 18.22 | 18.31 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 18.38 | 18.58 | 18.19 | 18.30 | 20,492,934 | -0.44(-2.32%) |
Jan 28, 2009 | 19.03 | 19.10 | 18.59 | 18.73 | 18,547,216 | +0.17(+0.91%) |
Jan 27, 2009 | 18.44 | 18.78 | 18.18 | 18.57 | 14,387,851 | +0.16(+0.84%) |
Jan 26, 2009 | 17.93 | 18.54 | 17.86 | 18.41 | 20,421,156 | +0.83(+4.71%) |
Jan 23, 2009 | 16.95 | 17.72 | 16.78 | 17.58 | 30,065,960 | -0.28(-1.59%) |
Jan 22, 2009 | 17.53 | 18.13 | 17.46 | 17.87 | 21,428,860 | -0.28(-1.54%) |
Jan 21, 2009 | 17.25 | 18.17 | 17.23 | 18.15 | 33,606,572 | +0.35(+1.99%) |
Jan 20, 2009 | 18.04 | 18.28 | 17.72 | 17.79 | 25,180,544 | -1.27(-6.65%) |
Jan 16, 2009 | 19.33 | 19.35 | 18.57 | 19.06 | 0 | +0.31(+1.63%) |
Jan 15, 2009 | 18.65 | 18.83 | 18.11 | 18.76 | 20,300,008 | +0.13(+0.72%) |
Jan 14, 2009 | 18.74 | 18.86 | 18.16 | 18.62 | 33,319,008 | -0.88(-4.49%) |
Jan 13, 2009 | 19.13 | 19.56 | 19.13 | 19.50 | 16,824,888 | -0.21(-1.05%) |
Jan 12, 2009 | 19.81 | 19.92 | 19.53 | 19.70 | 15,517,659 | -0.62(-3.03%) |
Jan 09, 2009 | 20.64 | 20.65 | 20.21 | 20.32 | 11,552,184 | -0.72(-3.44%) |
Jan 08, 2009 | 20.83 | 21.07 | 20.43 | 21.05 | 11,109,634 | +0.58(+2.84%) |
Jan 07, 2009 | 20.68 | 20.79 | 20.33 | 20.46 | 15,571,741 | -0.69(-3.24%) |
Jan 06, 2009 | 21.08 | 21.44 | 20.92 | 21.15 | 22,970,102 | +0.01(+0.04%) |
Jan 05, 2009 | 20.80 | 21.49 | 20.80 | 21.14 | 16,329,520 | +0.25(+1.20%) |
Jan 02, 2009 | 20.27 | 20.96 | 20.25 | 20.89 | 0 | +0.74(+3.66%) |
Jan 01, 2009 | 19.73 | 20.30 | 19.67 | 20.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.73 | 20.30 | 19.67 | 20.15 | 10,791,590 | +0.40(+2.01%) |
Dec 30, 2008 | 19.45 | 19.76 | 19.40 | 19.76 | 12,436,407 | +0.22(+1.10%) |
Dec 29, 2008 | 19.41 | 19.64 | 19.16 | 19.54 | 12,822,632 | +0.38(+1.96%) |
Dec 26, 2008 | 19.05 | 19.20 | 18.98 | 19.17 | 4,447,530 | +0.12(+0.63%) |
Dec 24, 2008 | 19.14 | 19.14 | 18.92 | 19.05 | 4,269,559 | -0.26(-1.34%) |
Dec 23, 2008 | 19.62 | 19.68 | 19.14 | 19.30 | 9,224,525 | -0.06(-0.29%) |
Dec 22, 2008 | 19.72 | 19.72 | 19.08 | 19.36 | 12,572,143 | -0.10(-0.51%) |
Dec 19, 2008 | 19.39 | 19.95 | 19.36 | 19.46 | 15,925,596 | -0.57(-2.84%) |
Dec 18, 2008 | 20.88 | 21.15 | 19.84 | 20.03 | 19,445,806 | -1.35(-6.33%) |
Dec 17, 2008 | 21.32 | 21.60 | 21.05 | 21.38 | 19,527,836 | +0.11(+0.51%) |
Dec 16, 2008 | 20.67 | 21.30 | 20.58 | 21.27 | 17,852,240 | +0.69(+3.33%) |
Dec 15, 2008 | 20.73 | 20.86 | 20.22 | 20.59 | 14,610,558 | +0.31(+1.51%) |
Dec 12, 2008 | 19.73 | 20.42 | 19.63 | 20.28 | 16,617,632 | -0.04(-0.21%) |
Dec 11, 2008 | 20.40 | 21.02 | 20.13 | 20.33 | 18,671,266 | +0.42(+2.10%) |
Dec 10, 2008 | 19.95 | 20.14 | 19.58 | 19.91 | 16,906,354 | +0.15(+0.76%) |
Dec 09, 2008 | 19.73 | 20.35 | 19.55 | 19.76 | 12,660,518 | -0.06(-0.33%) |
Dec 08, 2008 | 19.11 | 20.04 | 19.01 | 19.82 | 27,357,714 | +1.06(+5.63%) |
Dec 05, 2008 | 18.36 | 18.90 | 17.91 | 18.76 | 24,911,984 | +0.08(+0.44%) |
Dec 04, 2008 | 19.00 | 19.65 | 18.54 | 18.68 | 20,801,988 | -0.86(-4.41%) |
Dec 03, 2008 | 19.07 | 19.61 | 18.79 | 19.55 | 17,610,110 | -0.24(-1.20%) |
Dec 02, 2008 | 19.70 | 19.95 | 19.22 | 19.78 | 18,450,672 | +1.00(+5.30%) |
Dec 01, 2008 | 19.82 | 19.89 | 18.76 | 18.79 | 18,855,996 | -2.21(-10.52%) |
Nov 28, 2008 | 20.82 | 20.99 | 20.57 | 20.99 | 5,909,949 | +0.14(+0.66%) |
Nov 26, 2008 | 19.76 | 20.88 | 19.66 | 20.86 | 14,133,343 | +0.42(+2.05%) |
Nov 25, 2008 | 21.02 | 21.12 | 20.17 | 20.44 | 25,734,154 | +0.54(+2.73%) |
Nov 24, 2008 | 19.27 | 20.34 | 19.02 | 19.89 | 21,385,458 | +1.21(+6.46%) |
Nov 21, 2008 | 18.18 | 18.76 | 17.36 | 18.69 | 22,618,634 | +1.63(+9.56%) |
Nov 20, 2008 | 18.23 | 18.41 | 17.01 | 17.06 | 27,626,614 | -1.65(-8.81%) |
Nov 19, 2008 | 19.71 | 19.98 | 18.69 | 18.70 | 15,311,056 | -0.92(-4.68%) |
Nov 18, 2008 | 19.27 | 19.86 | 18.99 | 19.62 | 16,004,648 | +0.74(+3.93%) |
Nov 17, 2008 | 19.16 | 19.55 | 18.80 | 18.88 | 13,735,171 | -0.05(-0.25%) |
Nov 14, 2008 | 19.03 | 19.83 | 18.56 | 18.93 | 18,649,082 | -0.31(-1.59%) |
Nov 13, 2008 | 17.92 | 19.26 | 17.32 | 19.23 | 35,003,752 | +1.07(+5.89%) |
Nov 12, 2008 | 19.15 | 19.29 | 18.00 | 18.17 | 24,217,086 | -1.77(-8.87%) |
Nov 11, 2008 | 20.11 | 20.32 | 19.52 | 19.93 | 15,294,539 | -0.72(-3.49%) |
Nov 10, 2008 | 21.26 | 21.34 | 20.21 | 20.65 | 15,265,631 | -0.30(-1.45%) |
Nov 07, 2008 | 20.53 | 21.11 | 20.32 | 20.96 | 21,743,102 | +1.06(+5.34%) |
Nov 06, 2008 | 20.43 | 20.73 | 19.62 | 19.90 | 22,988,118 | -0.83(-4.02%) |
Nov 05, 2008 | 21.18 | 21.78 | 20.72 | 20.73 | 15,486,687 | -0.98(-4.51%) |
Nov 04, 2008 | 21.17 | 21.81 | 21.06 | 21.71 | 16,665,320 | +1.18(+5.76%) |
Nov 03, 2008 | 20.32 | 20.71 | 20.21 | 20.53 | 16,751,831 | -0.52(-2.47%) |
Oct 31, 2008 | 20.39 | 21.47 | 20.10 | 21.05 | 19,869,322 | +0.05(+0.24%) |
Oct 30, 2008 | 20.79 | 21.15 | 19.95 | 21.00 | 24,399,186 | +0.16(+0.77%) |
Oct 29, 2008 | 20.17 | 21.43 | 20.03 | 20.84 | 31,293,432 | +1.14(+5.76%) |
Oct 28, 2008 | 18.96 | 19.76 | 17.82 | 19.70 | 25,607,274 | +2.70(+15.87%) |
Oct 27, 2008 | 16.84 | 17.88 | 16.74 | 17.00 | 23,835,408 | -1.03(-5.73%) |
Oct 24, 2008 | 16.57 | 18.33 | 16.54 | 18.04 | 31,004,734 | -1.05(-5.48%) |
Oct 23, 2008 | 18.07 | 19.29 | 17.79 | 19.08 | 31,079,080 | +0.77(+4.18%) |
Oct 22, 2008 | 18.76 | 18.83 | 17.98 | 18.32 | 28,849,594 | -1.70(-8.50%) |
Oct 21, 2008 | 20.20 | 20.73 | 19.70 | 20.02 | 21,746,494 | -1.55(-7.19%) |
Oct 20, 2008 | 20.32 | 21.58 | 20.06 | 21.57 | 30,421,810 | +2.81(+14.97%) |
Oct 17, 2008 | 17.94 | 19.99 | 17.91 | 18.76 | 25,505,968 | -0.06(-0.32%) |
Oct 16, 2008 | 17.99 | 18.87 | 17.07 | 18.82 | 32,021,136 | +1.30(+7.45%) |
Oct 15, 2008 | 19.18 | 19.27 | 17.51 | 17.52 | 22,580,668 | -2.27(-11.45%) |
Oct 14, 2008 | 20.27 | 20.58 | 19.03 | 19.78 | 32,305,702 | +0.09(+0.45%) |
Oct 13, 2008 | 17.57 | 19.69 | 17.34 | 19.69 | 26,103,522 | +2.52(+14.67%) |
Oct 10, 2008 | 16.35 | 17.80 | 15.91 | 17.17 | 46,282,544 | -0.06(-0.37%) |
Oct 09, 2008 | 18.81 | 18.97 | 16.95 | 17.24 | 32,212,620 | -1.69(-8.95%) |
Oct 08, 2008 | 19.10 | 19.55 | 18.09 | 18.93 | 30,634,902 | +0.12(+0.63%) |
Oct 07, 2008 | 20.17 | 20.24 | 18.81 | 18.81 | 24,213,228 | -0.52(-2.69%) |
Oct 06, 2008 | 19.82 | 19.84 | 18.15 | 19.33 | 33,390,782 | -0.89(-4.40%) |
Oct 03, 2008 | 20.18 | 21.22 | 20.04 | 20.22 | 0 | +0.30(+1.51%) |
Oct 02, 2008 | 20.74 | 20.78 | 19.91 | 19.92 | 17,869,354 | -1.30(-6.15%) |
Oct 01, 2008 | 21.13 | 21.53 | 20.56 | 21.22 | 17,245,300 | -0.02(-0.10%) |
Sep 30, 2008 | 21.00 | 21.46 | 20.94 | 21.25 | 18,619,044 | +0.44(+2.10%) |
Sep 29, 2008 | 22.04 | 22.06 | 20.48 | 20.81 | 19,160,586 | -2.29(-9.92%) |
Sep 26, 2008 | 22.98 | 23.12 | 22.62 | 23.10 | 0 | -0.33(-1.43%) |
Sep 25, 2008 | 23.03 | 23.59 | 22.96 | 23.44 | 13,147,814 | +0.76(+3.36%) |
Sep 24, 2008 | 23.02 | 23.03 | 22.64 | 22.67 | 10,891,546 | -0.24(-1.03%) |
Sep 23, 2008 | 23.30 | 23.55 | 22.64 | 22.91 | 15,561,500 | -0.45(-1.92%) |
Sep 22, 2008 | 23.69 | 24.01 | 23.28 | 23.36 | 18,228,728 | +0.26(+1.12%) |
Sep 19, 2008 | 22.64 | 23.19 | 22.23 | 23.10 | 0 | +1.31(+6.00%) |
Sep 18, 2008 | 21.96 | 22.17 | 20.98 | 21.79 | 29,638,070 | +0.02(+0.10%) |
Sep 17, 2008 | 21.67 | 22.38 | 21.21 | 21.77 | 27,271,456 | -0.39(-1.74%) |
Sep 16, 2008 | 21.39 | 22.22 | 21.31 | 22.16 | 23,923,734 | +0.17(+0.75%) |
Sep 15, 2008 | 22.25 | 22.61 | 21.89 | 21.99 | 18,128,860 | -1.21(-5.22%) |
Sep 12, 2008 | 22.80 | 23.24 | 22.66 | 23.20 | 15,063,875 | +0.58(+2.56%) |
Sep 11, 2008 | 22.47 | 22.64 | 22.11 | 22.62 | 16,151,731 | -0.03(-0.13%) |
Sep 10, 2008 | 22.55 | 22.79 | 22.33 | 22.65 | 17,993,726 | +0.46(+2.08%) |
Sep 09, 2008 | 22.88 | 22.94 | 22.17 | 22.19 | 17,674,826 | -0.84(-3.66%) |
Sep 08, 2008 | 23.19 | 23.26 | 22.80 | 23.03 | 15,252,969 | +0.15(+0.67%) |
Sep 05, 2008 | 23.01 | 23.07 | 22.39 | 22.88 | 0 | -0.10(-0.42%) |
Sep 04, 2008 | 23.36 | 23.58 | 22.71 | 22.98 | 27,767,160 | -0.08(-0.33%) |
Sep 03, 2008 | 23.19 | 23.20 | 22.70 | 23.05 | 17,623,998 | +0.18(+0.80%) |