Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.43 | 27.55 | 27.15 | 27.43 | 12,032,825 | -0.34(-1.23%) |
Aug 28, 2009 | 27.87 | 27.98 | 27.41 | 27.77 | 13,216,840 | +0.23(+0.82%) |
Aug 27, 2009 | 26.81 | 27.76 | 26.70 | 27.54 | 16,297,090 | +0.67(+2.47%) |
Aug 26, 2009 | 26.42 | 26.93 | 26.34 | 26.88 | 11,515,027 | +0.26(+0.97%) |
Aug 25, 2009 | 26.84 | 27.03 | 26.36 | 26.62 | 14,041,896 | +0.12(+0.46%) |
Aug 24, 2009 | 27.33 | 27.52 | 26.44 | 26.50 | 17,702,276 | -0.15(-0.55%) |
Aug 21, 2009 | 26.73 | 26.82 | 26.36 | 26.64 | 15,136,742 | +0.27(+1.01%) |
Aug 20, 2009 | 25.82 | 26.46 | 25.68 | 26.38 | 11,333,808 | +0.67(+2.59%) |
Aug 19, 2009 | 25.38 | 25.76 | 25.26 | 25.71 | 9,525,712 | +0.01(+0.03%) |
Aug 18, 2009 | 25.05 | 25.91 | 24.96 | 25.70 | 14,826,059 | +1.03(+4.18%) |
Aug 17, 2009 | 24.93 | 25.05 | 24.41 | 24.67 | 17,612,662 | -1.06(-4.10%) |
Aug 14, 2009 | 25.93 | 26.03 | 25.27 | 25.73 | 9,414,629 | -0.21(-0.81%) |
Aug 13, 2009 | 25.87 | 26.00 | 25.39 | 25.94 | 10,819,747 | +0.15(+0.57%) |
Aug 12, 2009 | 25.33 | 26.08 | 25.28 | 25.79 | 11,165,900 | +0.24(+0.92%) |
Aug 11, 2009 | 26.17 | 26.34 | 25.27 | 25.56 | 16,798,820 | -0.67(-2.57%) |
Aug 10, 2009 | 26.37 | 26.74 | 25.93 | 26.23 | 14,646,532 | -0.28(-1.07%) |
Aug 07, 2009 | 26.00 | 27.33 | 25.94 | 26.51 | 32,369,658 | +1.12(+4.41%) |
Aug 06, 2009 | 25.63 | 26.15 | 25.08 | 25.40 | 34,923,212 | +0.77(+3.13%) |
Aug 05, 2009 | 23.40 | 24.87 | 22.82 | 24.62 | 28,678,898 | +1.47(+6.33%) |
Aug 04, 2009 | 23.11 | 23.55 | 22.91 | 23.16 | 15,666,802 | -0.05(-0.21%) |
Aug 03, 2009 | 23.44 | 23.59 | 22.99 | 23.21 | 16,683,977 | +0.23(+0.99%) |
Jul 31, 2009 | 22.74 | 23.03 | 22.55 | 22.98 | 14,605,758 | +0.08(+0.35%) |
Jul 30, 2009 | 22.93 | 23.36 | 22.66 | 22.90 | 17,288,800 | +0.39(+1.73%) |
Jul 29, 2009 | 22.21 | 22.80 | 22.21 | 22.51 | 16,684,844 | +0.06(+0.25%) |
Jul 28, 2009 | 22.71 | 22.73 | 21.98 | 22.45 | 24,137,802 | -0.56(-2.43%) |
Jul 27, 2009 | 23.92 | 24.01 | 22.80 | 23.01 | 28,619,300 | -0.92(-3.86%) |
Jul 24, 2009 | 23.20 | 24.21 | 22.78 | 23.94 | 39,808,248 | +0.05(+0.20%) |
Jul 23, 2009 | 23.51 | 24.33 | 23.21 | 23.89 | 26,362,804 | +0.56(+2.40%) |
Jul 22, 2009 | 23.45 | 23.64 | 23.13 | 23.33 | 15,630,437 | -0.50(-2.11%) |
Jul 21, 2009 | 23.54 | 23.96 | 23.23 | 23.83 | 20,948,390 | +0.40(+1.70%) |
Jul 20, 2009 | 22.94 | 23.51 | 22.86 | 23.43 | 20,115,104 | +0.70(+3.07%) |
Jul 17, 2009 | 22.74 | 22.97 | 22.09 | 22.73 | 22,064,032 | -0.20(-0.88%) |
Jul 16, 2009 | 21.88 | 23.16 | 21.62 | 22.94 | 26,594,830 | +0.86(+3.89%) |
Jul 15, 2009 | 20.13 | 22.51 | 20.12 | 22.08 | 47,259,152 | +2.24(+11.28%) |
Jul 14, 2009 | 19.79 | 19.97 | 19.47 | 19.84 | 12,987,511 | -0.05(-0.24%) |
Jul 13, 2009 | 19.34 | 19.90 | 19.30 | 19.89 | 22,745,674 | +1.05(+5.60%) |
Jul 10, 2009 | 18.33 | 18.96 | 18.33 | 18.83 | 18,100,342 | +0.34(+1.84%) |
Jul 09, 2009 | 18.70 | 18.84 | 18.38 | 18.49 | 16,358,582 | +0.06(+0.35%) |
Jul 08, 2009 | 18.27 | 18.78 | 17.84 | 18.43 | 31,183,444 | +0.07(+0.40%) |
Jul 07, 2009 | 19.02 | 19.10 | 18.30 | 18.35 | 19,649,198 | -0.72(-3.78%) |
Jul 06, 2009 | 18.00 | 19.10 | 17.97 | 19.08 | 25,356,380 | +1.01(+5.61%) |
Jul 02, 2009 | 18.44 | 18.49 | 18.06 | 18.06 | 16,692,482 | -0.59(-3.17%) |
Jul 01, 2009 | 19.05 | 19.10 | 18.63 | 18.66 | 16,672,579 | -0.19(-1.03%) |
Jun 30, 2009 | 19.46 | 19.73 | 18.72 | 18.85 | 24,442,414 | -0.62(-3.17%) |
Jun 29, 2009 | 19.39 | 19.85 | 19.15 | 19.47 | 16,385,062 | +0.19(+1.01%) |
Jun 26, 2009 | 19.73 | 19.79 | 19.08 | 19.27 | 35,887,252 | -0.55(-2.78%) |
Jun 25, 2009 | 18.64 | 19.92 | 18.33 | 19.82 | 31,855,326 | +1.22(+6.59%) |
Jun 24, 2009 | 19.13 | 19.24 | 18.32 | 18.60 | 22,629,790 | -0.37(-1.97%) |
Jun 23, 2009 | 18.84 | 19.09 | 18.18 | 18.97 | 29,959,744 | +0.13(+0.69%) |
Jun 22, 2009 | 19.73 | 19.89 | 18.83 | 18.84 | 22,017,386 | -1.14(-5.72%) |
Jun 19, 2009 | 19.81 | 20.19 | 19.52 | 19.99 | 21,355,750 | +0.44(+2.24%) |
Jun 18, 2009 | 19.51 | 19.75 | 19.21 | 19.55 | 19,962,500 | +0.12(+0.63%) |
Jun 17, 2009 | 20.03 | 20.11 | 19.15 | 19.43 | 21,902,336 | -0.60(-3.00%) |
Jun 16, 2009 | 20.46 | 20.72 | 19.94 | 20.03 | 16,868,200 | -0.00(-0.02%) |
Jun 15, 2009 | 20.24 | 20.75 | 19.87 | 20.03 | 23,630,456 | -0.38(-1.85%) |
Jun 12, 2009 | 20.59 | 20.84 | 20.14 | 20.41 | 18,243,960 | -0.38(-1.83%) |
Jun 11, 2009 | 21.61 | 21.83 | 20.48 | 20.79 | 31,263,256 | -0.86(-3.97%) |
Jun 10, 2009 | 22.02 | 22.22 | 21.19 | 21.65 | 22,209,962 | -0.19(-0.89%) |
Jun 09, 2009 | 21.13 | 21.92 | 21.05 | 21.84 | 32,244,756 | +1.04(+4.99%) |
Jun 08, 2009 | 20.37 | 20.98 | 20.16 | 20.80 | 18,736,336 | +0.57(+2.81%) |
Jun 05, 2009 | 20.76 | 21.10 | 20.17 | 20.24 | 20,911,992 | -0.24(-1.19%) |
Jun 04, 2009 | 19.98 | 20.68 | 19.90 | 20.48 | 22,980,868 | +0.62(+3.15%) |
Jun 03, 2009 | 20.05 | 20.27 | 19.60 | 19.86 | 22,688,492 | -0.19(-0.93%) |
Jun 02, 2009 | 20.11 | 20.46 | 19.69 | 20.04 | 41,692,552 | -1.04(-4.93%) |
Jun 01, 2009 | 20.72 | 21.54 | 20.56 | 21.08 | 26,601,408 | +0.92(+4.59%) |
May 29, 2009 | 19.86 | 20.52 | 19.47 | 20.16 | 24,160,376 | +0.45(+2.26%) |
May 28, 2009 | 19.35 | 19.72 | 18.87 | 19.71 | 19,733,876 | +0.65(+3.40%) |
May 27, 2009 | 20.07 | 20.16 | 19.00 | 19.06 | 20,924,050 | -0.87(-4.36%) |
May 26, 2009 | 18.83 | 20.00 | 18.70 | 19.93 | 24,349,690 | +0.95(+5.00%) |
May 22, 2009 | 19.47 | 19.61 | 18.90 | 18.98 | 16,229,278 | -0.61(-3.11%) |
May 21, 2009 | 19.19 | 19.69 | 18.83 | 19.59 | 27,447,684 | +0.14(+0.71%) |
May 20, 2009 | 20.54 | 20.88 | 19.32 | 19.45 | 30,444,594 | -0.66(-3.27%) |
May 19, 2009 | 21.10 | 21.32 | 20.11 | 20.11 | 25,922,880 | -1.09(-5.13%) |
May 18, 2009 | 20.11 | 21.35 | 19.69 | 21.19 | 28,948,694 | +1.54(+7.84%) |
May 15, 2009 | 20.04 | 20.54 | 19.39 | 19.65 | 23,130,700 | -0.40(-1.98%) |
May 14, 2009 | 19.47 | 20.21 | 19.13 | 20.05 | 24,492,890 | +0.51(+2.62%) |
May 13, 2009 | 20.03 | 20.11 | 19.47 | 19.54 | 32,215,856 | -1.10(-5.34%) |
May 12, 2009 | 21.36 | 21.45 | 19.88 | 20.64 | 35,773,412 | -0.48(-2.27%) |
May 11, 2009 | 22.12 | 22.18 | 21.09 | 21.12 | 34,424,644 | -1.91(-8.31%) |
May 08, 2009 | 21.22 | 23.06 | 20.89 | 23.03 | 44,645,364 | +0.55(+2.45%) |
May 07, 2009 | 22.93 | 22.95 | 20.87 | 22.48 | 48,001,192 | +0.47(+2.14%) |
May 06, 2009 | 22.12 | 23.08 | 21.23 | 22.01 | 59,543,592 | +0.46(+2.15%) |
May 05, 2009 | 21.82 | 22.09 | 21.43 | 21.55 | 31,427,122 | -0.58(-2.60%) |
May 04, 2009 | 21.49 | 22.22 | 21.02 | 22.13 | 45,761,984 | +2.43(+12.31%) |
May 01, 2009 | 20.23 | 20.60 | 19.13 | 19.70 | 35,447,912 | -0.75(-3.69%) |
Apr 30, 2009 | 20.86 | 21.36 | 20.20 | 20.46 | 47,191,736 | +0.22(+1.08%) |
Apr 29, 2009 | 19.77 | 20.66 | 19.70 | 20.24 | 31,626,166 | +0.65(+3.31%) |
Apr 28, 2009 | 19.16 | 20.19 | 19.07 | 19.59 | 34,970,396 | -0.06(-0.33%) |
Apr 27, 2009 | 19.66 | 20.37 | 19.34 | 19.65 | 49,062,668 | -0.87(-4.23%) |
Apr 24, 2009 | 18.40 | 20.77 | 18.35 | 20.52 | 111,377,544 | +3.51(+20.65%) |
Apr 23, 2009 | 16.16 | 17.28 | 15.69 | 17.01 | 45,447,744 | +1.25(+7.93%) |
Apr 22, 2009 | 15.21 | 16.77 | 15.01 | 15.76 | 43,067,964 | -0.12(-0.77%) |
Apr 21, 2009 | 14.62 | 15.91 | 14.43 | 15.88 | 53,815,064 | +0.49(+3.16%) |
Apr 20, 2009 | 16.83 | 16.83 | 15.31 | 15.39 | 49,852,272 | -2.30(-12.98%) |
Apr 17, 2009 | 16.77 | 18.10 | 16.39 | 17.69 | 42,440,396 | +0.91(+5.41%) |
Apr 16, 2009 | 16.53 | 17.04 | 15.95 | 16.78 | 40,709,300 | +0.06(+0.34%) |
Apr 15, 2009 | 14.48 | 16.79 | 14.19 | 16.72 | 62,298,860 | +1.78(+11.88%) |
Apr 14, 2009 | 16.16 | 16.60 | 14.82 | 14.95 | 49,784,196 | -1.65(-9.92%) |
Apr 13, 2009 | 15.56 | 16.81 | 15.42 | 16.59 | 57,118,368 | +1.32(+8.66%) |
Apr 09, 2009 | 13.37 | 15.33 | 13.25 | 15.27 | 48,754,920 | +2.52(+19.78%) |
Apr 08, 2009 | 12.28 | 13.04 | 12.19 | 12.75 | 27,218,904 | +0.58(+4.73%) |
Apr 07, 2009 | 12.26 | 12.47 | 12.04 | 12.17 | 22,850,542 | -0.12(-0.99%) |
Apr 06, 2009 | 12.23 | 12.39 | 11.88 | 12.30 | 19,793,566 | -0.14(-1.11%) |
Apr 03, 2009 | 12.00 | 12.43 | 11.78 | 12.43 | 23,667,570 | +0.28(+2.34%) |
Apr 02, 2009 | 12.38 | 12.41 | 11.83 | 12.15 | 33,653,588 | +0.44(+3.74%) |
Apr 01, 2009 | 10.82 | 11.87 | 10.61 | 11.71 | 34,153,844 | +0.66(+5.94%) |
Mar 31, 2009 | 10.68 | 11.23 | 10.54 | 11.06 | 26,804,048 | +0.67(+6.40%) |
Mar 30, 2009 | 11.18 | 11.24 | 10.33 | 10.39 | 26,811,042 | -1.88(-15.33%) |
Mar 26, 2009 | 11.44 | 12.36 | 11.21 | 12.27 | 39,350,188 | +0.83(+7.23%) |
Mar 25, 2009 | 10.99 | 11.66 | 10.73 | 11.44 | 31,535,412 | +0.17(+1.51%) |
Mar 24, 2009 | 11.21 | 12.00 | 10.82 | 11.27 | 29,939,248 | -0.54(-4.53%) |
Mar 23, 2009 | 10.80 | 11.94 | 10.75 | 11.81 | 43,588,176 | +1.87(+18.76%) |
Mar 20, 2009 | 10.70 | 10.70 | 9.830 | 9.944 | 38,329,868 | -1.03(-9.39%) |
Mar 19, 2009 | 11.61 | 11.82 | 10.50 | 10.97 | 41,101,888 | -0.45(-3.97%) |
Mar 18, 2009 | 10.41 | 11.49 | 10.15 | 11.43 | 37,465,832 | +0.95(+9.06%) |
Mar 17, 2009 | 10.03 | 10.48 | 9.806 | 10.48 | 35,663,432 | +0.21(+2.05%) |
Mar 16, 2009 | 10.84 | 11.48 | 10.22 | 10.27 | 47,358,620 | -0.35(-3.28%) |
Mar 13, 2009 | 10.66 | 10.86 | 9.676 | 10.62 | 0 | -0.05(-0.46%) |
Mar 12, 2009 | 9.538 | 10.85 | 8.995 | 10.67 | 48,788,172 | +0.99(+10.23%) |
Mar 11, 2009 | 9.392 | 9.855 | 9.068 | 9.676 | 37,649,264 | -0.19(-1.97%) |
Mar 10, 2009 | 9.036 | 9.895 | 8.768 | 9.871 | 41,167,588 | +1.24(+14.38%) |
Mar 09, 2009 | 8.103 | 9.084 | 7.997 | 8.630 | 34,798,648 | +0.31(+3.70%) |
Mar 06, 2009 | 8.646 | 8.646 | 7.876 | 8.322 | 0 | -0.06(-0.68%) |
Mar 05, 2009 | 9.141 | 9.303 | 8.224 | 8.379 | 38,259,952 | -1.12(-11.78%) |
Mar 04, 2009 | 9.838 | 9.920 | 8.987 | 9.498 | 33,395,278 | +0.54(+5.97%) |
Mar 02, 2009 | 9.473 | 9.798 | 8.946 | 8.963 | 31,279,148 | -0.82(-8.37%) |
Feb 27, 2009 | 9.855 | 10.49 | 9.749 | 9.782 | 0 | -0.41(-4.06%) |
Feb 26, 2009 | 11.05 | 11.27 | 10.03 | 10.20 | 32,316,798 | -0.37(-3.53%) |
Feb 25, 2009 | 10.90 | 11.11 | 10.00 | 10.57 | 36,802,140 | -0.48(-4.33%) |
Feb 24, 2009 | 9.976 | 11.17 | 9.279 | 11.05 | 50,369,584 | +1.19(+12.10%) |
Feb 23, 2009 | 10.76 | 10.83 | 9.806 | 9.855 | 29,009,648 | -0.67(-6.32%) |
Feb 20, 2009 | 10.21 | 10.71 | 9.871 | 10.52 | 40,136,380 | +0.08(+0.78%) |
Feb 19, 2009 | 11.57 | 11.77 | 10.33 | 10.44 | 36,567,548 | -1.00(-8.72%) |
Feb 18, 2009 | 11.44 | 11.55 | 10.87 | 11.44 | 32,378,592 | +0.11(+1.00%) |
Feb 17, 2009 | 12.11 | 12.49 | 11.31 | 11.32 | 36,307,896 | -1.44(-11.31%) |
Feb 13, 2009 | 13.02 | 13.24 | 12.64 | 12.77 | 15,705,752 | -0.37(-2.78%) |
Feb 12, 2009 | 12.90 | 13.20 | 12.19 | 13.13 | 28,897,912 | -0.14(-1.04%) |
Feb 11, 2009 | 13.22 | 13.50 | 12.84 | 13.27 | 16,508,550 | +0.32(+2.44%) |
Feb 10, 2009 | 14.19 | 14.44 | 12.82 | 12.95 | 31,787,642 | -1.44(-10.03%) |
Feb 09, 2009 | 14.53 | 14.55 | 14.05 | 14.40 | 13,503,741 | -0.15(-1.00%) |
Feb 06, 2009 | 14.07 | 14.82 | 13.89 | 14.54 | 23,395,578 | +0.73(+5.28%) |
Feb 05, 2009 | 13.30 | 14.42 | 12.47 | 13.81 | 33,604,356 | +0.54(+4.10%) |
Feb 04, 2009 | 13.13 | 13.85 | 13.12 | 13.27 | 17,616,634 | +0.22(+1.68%) |
Feb 03, 2009 | 13.85 | 13.85 | 12.90 | 13.05 | 21,097,728 | -0.72(-5.24%) |
Feb 02, 2009 | 13.26 | 13.89 | 13.03 | 13.77 | 17,932,222 | +0.20(+1.49%) |
Jan 30, 2009 | 13.74 | 14.36 | 13.21 | 13.57 | 0 | +0.02(+0.12%) |
Jan 29, 2009 | 14.00 | 14.48 | 13.49 | 13.55 | 21,547,012 | -0.92(-6.39%) |
Jan 28, 2009 | 14.44 | 14.68 | 14.04 | 14.48 | 25,859,588 | +0.95(+7.01%) |
Jan 27, 2009 | 13.05 | 13.65 | 12.62 | 13.53 | 34,673,396 | +1.20(+9.74%) |
Jan 26, 2009 | 12.63 | 13.26 | 12.17 | 12.33 | 32,750,788 | -0.65(-5.00%) |
Jan 23, 2009 | 12.33 | 13.23 | 11.94 | 12.98 | 29,989,068 | -0.05(-0.37%) |
Jan 22, 2009 | 13.24 | 13.63 | 12.77 | 13.03 | 20,309,768 | -0.66(-4.80%) |
Jan 21, 2009 | 13.26 | 13.77 | 12.77 | 13.68 | 28,509,938 | +1.03(+8.14%) |
Jan 20, 2009 | 13.66 | 13.91 | 12.64 | 12.65 | 28,852,578 | -1.14(-8.29%) |
Jan 16, 2009 | 14.49 | 14.58 | 13.24 | 13.80 | 25,421,868 | -0.25(-1.79%) |
Jan 15, 2009 | 14.75 | 14.92 | 13.58 | 14.05 | 31,808,414 | -0.41(-2.86%) |
Jan 14, 2009 | 14.95 | 15.14 | 14.36 | 14.46 | 21,009,964 | -0.94(-6.11%) |
Jan 13, 2009 | 15.12 | 15.72 | 14.93 | 15.40 | 14,628,228 | +0.13(+0.85%) |
Jan 12, 2009 | 15.42 | 15.76 | 15.05 | 15.27 | 15,106,385 | -0.32(-2.08%) |
Jan 09, 2009 | 16.35 | 16.47 | 15.55 | 15.60 | 15,524,992 | -0.66(-4.04%) |
Jan 08, 2009 | 16.06 | 16.36 | 15.74 | 16.25 | 15,109,942 | +0.02(+0.15%) |
Jan 07, 2009 | 16.65 | 16.81 | 16.08 | 16.23 | 19,356,536 | -0.86(-5.03%) |
Jan 06, 2009 | 16.47 | 17.34 | 16.23 | 17.09 | 17,040,028 | +0.91(+5.61%) |
Jan 05, 2009 | 15.57 | 16.42 | 15.41 | 16.18 | 19,750,580 | +0.50(+3.21%) |
Jan 02, 2009 | 15.06 | 15.83 | 14.92 | 15.68 | 0 | +0.63(+4.20%) |
Jan 01, 2009 | 14.58 | 15.21 | 14.53 | 15.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.58 | 15.21 | 14.53 | 15.05 | 11,867,478 | +0.45(+3.06%) |
Dec 30, 2008 | 14.45 | 14.71 | 14.36 | 14.60 | 14,520,317 | +0.24(+1.70%) |
Dec 29, 2008 | 14.57 | 14.68 | 14.20 | 14.36 | 9,905,218 | -0.17(-1.17%) |
Dec 26, 2008 | 14.66 | 14.72 | 14.29 | 14.53 | 5,671,122 | -0.05(-0.33%) |
Dec 24, 2008 | 14.60 | 14.72 | 14.53 | 14.58 | 5,170,899 | +0.01(+0.06%) |
Dec 23, 2008 | 15.16 | 15.28 | 14.47 | 14.57 | 12,644,930 | -0.37(-2.50%) |
Dec 22, 2008 | 15.68 | 15.81 | 14.71 | 14.94 | 13,261,636 | -0.82(-5.20%) |
Dec 19, 2008 | 15.52 | 16.12 | 15.08 | 15.76 | 24,646,752 | +0.43(+2.80%) |
Dec 18, 2008 | 16.21 | 16.37 | 15.01 | 15.33 | 21,587,598 | -0.74(-4.59%) |
Dec 17, 2008 | 15.74 | 16.57 | 15.57 | 16.07 | 16,231,368 | -0.20(-1.25%) |
Dec 16, 2008 | 15.93 | 16.38 | 15.41 | 16.27 | 27,390,364 | +0.58(+3.72%) |
Dec 15, 2008 | 16.55 | 16.77 | 15.46 | 15.69 | 18,315,486 | -0.81(-4.92%) |
Dec 12, 2008 | 15.70 | 16.74 | 14.87 | 16.50 | 0 | +0.17(+1.04%) |
Dec 11, 2008 | 17.04 | 17.39 | 16.18 | 16.33 | 20,094,690 | -1.16(-6.63%) |
Dec 10, 2008 | 18.06 | 18.29 | 16.59 | 17.49 | 22,525,298 | -1.40(-7.43%) |
Dec 09, 2008 | 19.50 | 19.78 | 18.72 | 18.89 | 18,075,728 | -0.93(-4.71%) |
Dec 08, 2008 | 18.31 | 20.16 | 18.14 | 19.82 | 25,144,322 | +2.16(+12.21%) |
Dec 05, 2008 | 16.65 | 18.05 | 16.37 | 17.67 | 21,097,870 | +0.76(+4.51%) |
Dec 04, 2008 | 17.24 | 18.18 | 16.67 | 16.90 | 18,776,494 | -0.84(-4.71%) |
Dec 03, 2008 | 16.64 | 18.00 | 16.19 | 17.74 | 17,681,362 | +0.90(+5.35%) |
Dec 02, 2008 | 16.34 | 16.94 | 15.77 | 16.84 | 19,784,038 | +0.91(+5.70%) |
Dec 01, 2008 | 18.16 | 18.43 | 15.71 | 15.93 | 24,467,884 | -2.98(-15.74%) |
Nov 28, 2008 | 18.02 | 18.95 | 17.67 | 18.91 | 8,823,787 | +0.82(+4.53%) |
Nov 26, 2008 | 16.96 | 18.27 | 16.75 | 18.09 | 15,276,413 | +0.75(+4.35%) |
Nov 25, 2008 | 17.62 | 18.21 | 16.47 | 17.33 | 30,077,400 | +0.15(+0.90%) |
Nov 24, 2008 | 15.56 | 17.70 | 14.99 | 17.18 | 30,663,302 | +2.02(+13.32%) |
Nov 21, 2008 | 14.94 | 15.44 | 13.42 | 15.16 | 40,085,676 | +1.18(+8.47%) |
Nov 20, 2008 | 15.00 | 15.52 | 13.73 | 13.97 | 31,321,662 | -1.22(-8.06%) |
Nov 19, 2008 | 15.38 | 15.92 | 15.01 | 15.20 | 28,450,246 | -0.52(-3.30%) |
Nov 18, 2008 | 15.37 | 16.37 | 15.00 | 15.72 | 25,896,056 | +0.01(+0.05%) |
Nov 17, 2008 | 15.79 | 16.65 | 15.56 | 15.71 | 20,220,598 | -0.50(-3.10%) |
Nov 14, 2008 | 16.22 | 17.44 | 15.95 | 16.21 | 0 | -0.64(-3.80%) |
Nov 13, 2008 | 16.10 | 17.55 | 13.42 | 16.85 | 58,837,044 | +0.59(+3.64%) |
Nov 12, 2008 | 17.00 | 17.24 | 16.02 | 16.26 | 44,111,188 | -1.91(-10.49%) |
Nov 11, 2008 | 18.91 | 19.06 | 17.84 | 18.17 | 24,623,748 | -1.28(-6.59%) |
Nov 10, 2008 | 21.02 | 21.12 | 19.06 | 19.45 | 14,717,974 | -1.08(-5.25%) |
Nov 07, 2008 | 20.39 | 20.75 | 19.71 | 20.53 | 16,633,599 | +0.32(+1.56%) |
Nov 06, 2008 | 22.30 | 22.56 | 19.91 | 20.21 | 27,035,332 | -2.36(-10.46%) |
Nov 05, 2008 | 23.52 | 24.19 | 22.37 | 22.57 | 15,892,600 | -1.61(-6.67%) |
Nov 04, 2008 | 23.73 | 24.54 | 23.21 | 24.19 | 19,248,514 | +1.22(+5.30%) |
Nov 03, 2008 | 22.15 | 23.25 | 22.03 | 22.97 | 15,428,383 | +0.67(+2.98%) |
Oct 31, 2008 | 20.88 | 22.65 | 20.76 | 22.30 | 0 | +1.17(+5.53%) |
Oct 30, 2008 | 20.74 | 21.71 | 20.68 | 21.14 | 19,555,120 | +0.69(+3.37%) |
Oct 29, 2008 | 20.51 | 21.68 | 20.07 | 20.45 | 21,855,778 | -0.21(-1.02%) |
Oct 28, 2008 | 19.68 | 20.83 | 18.12 | 20.66 | 21,111,624 | +1.94(+10.36%) |
Oct 27, 2008 | 19.30 | 20.11 | 18.63 | 18.72 | 12,968,973 | -0.79(-4.03%) |
Oct 24, 2008 | 18.31 | 20.07 | 17.90 | 19.51 | 22,607,752 | -0.39(-1.96%) |
Oct 23, 2008 | 20.41 | 20.44 | 18.60 | 19.90 | 20,528,012 | -0.40(-1.96%) |
Oct 22, 2008 | 20.40 | 21.23 | 19.64 | 20.29 | 24,808,098 | -1.11(-5.19%) |
Oct 21, 2008 | 20.50 | 21.96 | 19.26 | 21.40 | 37,279,796 | +1.65(+8.38%) |
Oct 20, 2008 | 19.43 | 19.80 | 18.55 | 19.75 | 22,531,966 | +0.83(+4.37%) |
Oct 17, 2008 | 18.59 | 20.63 | 18.34 | 18.92 | 0 | -0.25(-1.31%) |
Oct 16, 2008 | 20.16 | 20.18 | 17.85 | 19.17 | 28,935,884 | -0.62(-3.15%) |
Oct 15, 2008 | 21.98 | 22.18 | 19.47 | 19.80 | 23,397,774 | -3.07(-13.41%) |
Oct 14, 2008 | 23.56 | 25.66 | 21.66 | 22.86 | 29,281,142 | +0.72(+3.26%) |
Oct 13, 2008 | 20.07 | 22.90 | 19.21 | 22.14 | 28,121,038 | +3.37(+17.93%) |
Oct 10, 2008 | 18.23 | 20.28 | 16.63 | 18.78 | 56,273,716 | -0.69(-3.54%) |
Oct 09, 2008 | 22.67 | 23.15 | 18.92 | 19.47 | 35,912,056 | -2.53(-11.50%) |
Oct 08, 2008 | 21.90 | 24.62 | 21.90 | 22.00 | 24,453,166 | -0.92(-4.00%) |
Oct 07, 2008 | 24.92 | 26.36 | 22.62 | 22.91 | 25,849,206 | -1.48(-6.05%) |
Oct 06, 2008 | 24.19 | 25.42 | 22.19 | 24.39 | 30,292,552 | -0.65(-2.59%) |
Oct 03, 2008 | 27.05 | 27.17 | 24.74 | 25.04 | 0 | -1.03(-3.95%) |
Oct 02, 2008 | 28.63 | 28.63 | 25.95 | 26.07 | 19,022,336 | -2.60(-9.05%) |
Oct 01, 2008 | 28.32 | 29.04 | 27.68 | 28.66 | 10,666,363 | -0.07(-0.25%) |
Sep 30, 2008 | 27.93 | 28.94 | 26.76 | 28.74 | 16,059,497 | +2.34(+8.85%) |
Sep 29, 2008 | 30.95 | 30.95 | 26.40 | 26.40 | 24,215,906 | -5.64(-17.59%) |
Sep 26, 2008 | 29.70 | 32.10 | 28.67 | 32.04 | 0 | +1.35(+4.41%) |
Sep 25, 2008 | 30.55 | 31.92 | 30.35 | 30.68 | 9,456,405 | +0.27(+0.88%) |
Sep 24, 2008 | 31.18 | 31.41 | 29.69 | 30.42 | 8,751,093 | -0.63(-2.04%) |
Sep 23, 2008 | 29.99 | 31.23 | 29.49 | 31.05 | 12,668,357 | +0.80(+2.65%) |
Sep 22, 2008 | 32.38 | 32.85 | 29.54 | 30.25 | 18,433,700 | -2.52(-7.70%) |
Sep 19, 2008 | 32.39 | 33.34 | 30.45 | 32.77 | 0 | +2.17(+7.10%) |
Sep 18, 2008 | 27.66 | 31.02 | 26.73 | 30.59 | 53,041,784 | +3.80(+14.16%) |
Sep 17, 2008 | 28.67 | 29.10 | 25.70 | 26.80 | 46,112,640 | -2.46(-8.40%) |
Sep 16, 2008 | 27.74 | 29.32 | 27.71 | 29.26 | 33,819,828 | +0.48(+1.66%) |
Sep 15, 2008 | 30.00 | 31.43 | 28.75 | 28.78 | 38,903,940 | -2.81(-8.91%) |
Sep 12, 2008 | 30.85 | 31.92 | 30.53 | 31.59 | 16,000,007 | +0.15(+0.49%) |
Sep 11, 2008 | 30.38 | 31.55 | 29.96 | 31.44 | 23,705,676 | +0.49(+1.57%) |
Sep 10, 2008 | 31.46 | 32.01 | 30.56 | 30.95 | 16,897,126 | -0.06(-0.21%) |
Sep 09, 2008 | 32.74 | 33.13 | 30.93 | 31.02 | 20,716,456 | -1.85(-5.63%) |
Sep 08, 2008 | 33.49 | 33.90 | 32.04 | 32.87 | 30,724,864 | +0.91(+2.84%) |
Sep 05, 2008 | 30.98 | 32.01 | 30.59 | 31.96 | 0 | +0.53(+1.68%) |
Sep 04, 2008 | 32.44 | 32.52 | 31.09 | 31.43 | 23,021,326 | -1.75(-5.28%) |
Sep 03, 2008 | 32.85 | 33.25 | 32.28 | 33.18 | 14,489,128 | +0.23(+0.69%) |