Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.55 | 16.70 | 16.45 | 16.58 | 17,488,298 | -0.07(-0.42%) |
Aug 28, 2009 | 16.93 | 17.02 | 16.50 | 16.65 | 16,157,566 | -0.21(-1.24%) |
Aug 27, 2009 | 16.93 | 16.98 | 16.65 | 16.86 | 15,189,139 | -0.15(-0.89%) |
Aug 26, 2009 | 17.01 | 17.13 | 16.95 | 17.01 | 13,615,480 | -0.01(-0.04%) |
Aug 25, 2009 | 16.86 | 17.21 | 16.82 | 17.02 | 15,754,111 | +0.09(+0.54%) |
Aug 24, 2009 | 16.98 | 16.99 | 16.76 | 16.92 | 16,214,329 | -0.03(-0.20%) |
Aug 21, 2009 | 17.07 | 17.24 | 16.91 | 16.96 | 21,732,940 | +0.04(+0.26%) |
Aug 20, 2009 | 16.71 | 17.04 | 16.60 | 16.91 | 25,942,456 | +0.27(+1.65%) |
Aug 19, 2009 | 16.20 | 16.67 | 16.12 | 16.64 | 18,627,042 | +0.33(+2.04%) |
Aug 18, 2009 | 16.42 | 16.43 | 16.20 | 16.31 | 16,647,961 | +0.03(+0.18%) |
Aug 17, 2009 | 16.24 | 16.48 | 16.22 | 16.28 | 18,221,902 | -0.26(-1.58%) |
Aug 14, 2009 | 16.56 | 16.57 | 16.23 | 16.54 | 20,985,336 | -0.09(-0.53%) |
Aug 13, 2009 | 16.92 | 16.92 | 16.55 | 16.63 | 17,002,160 | -0.24(-1.44%) |
Aug 12, 2009 | 16.88 | 17.11 | 16.76 | 16.87 | 21,226,486 | +0.07(+0.44%) |
Aug 11, 2009 | 16.78 | 17.01 | 16.64 | 16.80 | 16,939,994 | -0.13(-0.76%) |
Aug 10, 2009 | 16.90 | 17.02 | 16.75 | 16.92 | 16,655,585 | +0.09(+0.52%) |
Aug 07, 2009 | 17.05 | 17.11 | 16.78 | 16.84 | 21,591,348 | +0.11(+0.68%) |
Aug 06, 2009 | 17.25 | 17.33 | 16.71 | 16.72 | 27,955,320 | -0.51(-2.97%) |
Aug 05, 2009 | 17.59 | 17.63 | 17.17 | 17.23 | 24,978,894 | -0.36(-2.07%) |
Aug 04, 2009 | 17.99 | 18.07 | 17.43 | 17.60 | 24,437,216 | -0.53(-2.94%) |
Aug 03, 2009 | 18.09 | 18.23 | 17.89 | 18.13 | 13,395,186 | +0.13(+0.72%) |
Jul 31, 2009 | 18.36 | 18.36 | 17.98 | 18.00 | 13,107,741 | -0.24(-1.31%) |
Jul 30, 2009 | 18.33 | 18.40 | 18.17 | 18.24 | 19,627,878 | -0.08(-0.46%) |
Jul 29, 2009 | 18.18 | 18.38 | 18.17 | 18.33 | 14,693,568 | +0.03(+0.16%) |
Jul 28, 2009 | 18.03 | 18.33 | 17.95 | 18.30 | 21,058,192 | +0.29(+1.59%) |
Jul 27, 2009 | 17.91 | 18.03 | 17.80 | 18.01 | 15,441,793 | +0.19(+1.07%) |
Jul 24, 2009 | 17.68 | 17.87 | 17.55 | 17.82 | 17,212,898 | +0.03(+0.19%) |
Jul 23, 2009 | 17.57 | 18.00 | 17.51 | 17.79 | 30,877,260 | +0.18(+1.00%) |
Jul 22, 2009 | 17.07 | 17.66 | 17.07 | 17.61 | 34,512,188 | -0.25(-1.42%) |
Jul 21, 2009 | 17.62 | 17.88 | 17.52 | 17.86 | 25,536,564 | +0.21(+1.21%) |
Jul 20, 2009 | 17.60 | 17.72 | 17.36 | 17.65 | 20,086,738 | +0.05(+0.29%) |
Jul 17, 2009 | 17.66 | 17.84 | 17.53 | 17.60 | 33,624,932 | +0.35(+2.05%) |
Jul 16, 2009 | 16.89 | 17.37 | 16.85 | 17.24 | 24,429,932 | +0.39(+2.29%) |
Jul 15, 2009 | 16.70 | 16.94 | 16.52 | 16.86 | 22,595,282 | +0.33(+2.03%) |
Jul 14, 2009 | 16.68 | 16.79 | 16.46 | 16.52 | 16,061,253 | -0.14(-0.84%) |
Jul 13, 2009 | 16.41 | 16.67 | 16.24 | 16.66 | 18,063,062 | +0.31(+1.91%) |
Jul 10, 2009 | 16.42 | 16.55 | 16.32 | 16.35 | 16,310,016 | -0.10(-0.60%) |
Jul 09, 2009 | 16.51 | 16.54 | 16.34 | 16.45 | 16,473,721 | -0.08(-0.47%) |
Jul 08, 2009 | 16.83 | 16.86 | 16.47 | 16.53 | 23,175,166 | -0.10(-0.60%) |
Jul 07, 2009 | 16.80 | 16.85 | 16.62 | 16.63 | 19,547,062 | -0.21(-1.22%) |
Jul 06, 2009 | 16.92 | 17.02 | 16.65 | 16.83 | 18,620,484 | -0.06(-0.33%) |
Jul 02, 2009 | 17.11 | 17.18 | 16.89 | 16.89 | 18,755,748 | -0.34(-1.99%) |
Jul 01, 2009 | 17.24 | 17.51 | 17.20 | 17.23 | 16,694,746 | -0.00(-0.02%) |
Jun 30, 2009 | 17.34 | 17.48 | 17.16 | 17.23 | 23,370,100 | -0.20(-1.12%) |
Jun 29, 2009 | 17.46 | 17.53 | 17.12 | 17.43 | 13,204,122 | -0.06(-0.32%) |
Jun 26, 2009 | 17.32 | 17.56 | 17.32 | 17.48 | 19,569,592 | -0.13(-0.75%) |
Jun 25, 2009 | 17.36 | 17.65 | 16.90 | 17.62 | 23,775,012 | +0.50(+2.90%) |
Jun 24, 2009 | 17.14 | 17.26 | 16.91 | 17.12 | 19,861,334 | -0.05(-0.28%) |
Jun 23, 2009 | 17.06 | 17.32 | 17.01 | 17.17 | 18,986,398 | +0.13(+0.73%) |
Jun 22, 2009 | 17.13 | 17.19 | 16.87 | 17.04 | 19,733,322 | -0.26(-1.49%) |
Jun 19, 2009 | 17.29 | 17.59 | 17.16 | 17.30 | 29,425,514 | +0.19(+1.12%) |
Jun 18, 2009 | 16.84 | 17.27 | 16.68 | 17.11 | 25,006,486 | +0.36(+2.13%) |
Jun 17, 2009 | 16.32 | 16.92 | 16.25 | 16.75 | 25,635,600 | +0.50(+3.10%) |
Jun 16, 2009 | 16.21 | 16.45 | 16.16 | 16.25 | 18,572,138 | +0.08(+0.52%) |
Jun 15, 2009 | 16.56 | 16.56 | 16.08 | 16.16 | 20,535,112 | -0.37(-2.25%) |
Jun 12, 2009 | 16.19 | 16.64 | 16.16 | 16.53 | 26,614,252 | +0.28(+1.70%) |
Jun 11, 2009 | 16.20 | 16.51 | 16.19 | 16.26 | 22,938,726 | -0.03(-0.20%) |
Jun 10, 2009 | 16.32 | 16.49 | 16.02 | 16.29 | 19,916,900 | -0.11(-0.67%) |
Jun 09, 2009 | 16.34 | 16.48 | 16.28 | 16.40 | 16,393,149 | +0.03(+0.20%) |
Jun 08, 2009 | 16.29 | 16.59 | 16.21 | 16.37 | 15,575,304 | -0.03(-0.20%) |
Jun 05, 2009 | 16.59 | 16.70 | 16.30 | 16.40 | 18,081,416 | -0.12(-0.76%) |
Jun 04, 2009 | 16.44 | 16.74 | 16.44 | 16.53 | 20,127,636 | +0.07(+0.42%) |
Jun 03, 2009 | 15.86 | 16.61 | 15.77 | 16.46 | 32,417,038 | +0.60(+3.81%) |
Jun 02, 2009 | 15.60 | 15.98 | 15.56 | 15.85 | 21,725,622 | +0.12(+0.75%) |
Jun 01, 2009 | 15.88 | 16.06 | 15.60 | 15.74 | 20,098,892 | -0.12(-0.77%) |
May 29, 2009 | 15.45 | 15.89 | 15.24 | 15.86 | 25,205,726 | +0.40(+2.57%) |
May 28, 2009 | 15.28 | 15.63 | 15.21 | 15.46 | 19,961,084 | +0.21(+1.40%) |
May 27, 2009 | 15.71 | 15.72 | 15.20 | 15.25 | 23,175,396 | -0.38(-2.42%) |
May 26, 2009 | 15.45 | 15.80 | 15.26 | 15.63 | 21,409,692 | +0.05(+0.33%) |
May 22, 2009 | 15.65 | 15.80 | 15.52 | 15.57 | 14,821,295 | -0.08(-0.54%) |
May 21, 2009 | 15.67 | 15.85 | 15.54 | 15.66 | 26,765,378 | +0.09(+0.57%) |
May 20, 2009 | 15.82 | 15.89 | 15.48 | 15.57 | 24,532,510 | -0.14(-0.87%) |
May 19, 2009 | 15.88 | 15.89 | 15.49 | 15.71 | 27,197,598 | -0.25(-1.55%) |
May 18, 2009 | 16.06 | 16.08 | 15.82 | 15.95 | 23,509,344 | -0.14(-0.89%) |
May 15, 2009 | 16.20 | 16.25 | 15.95 | 16.10 | 18,190,724 | -0.17(-1.02%) |
May 14, 2009 | 16.28 | 16.63 | 16.19 | 16.26 | 16,840,140 | -0.07(-0.45%) |
May 13, 2009 | 16.21 | 16.56 | 16.19 | 16.34 | 17,511,776 | -0.05(-0.31%) |
May 12, 2009 | 16.51 | 16.58 | 16.23 | 16.39 | 17,860,710 | -0.04(-0.25%) |
May 11, 2009 | 16.18 | 16.53 | 16.08 | 16.43 | 20,123,740 | +0.24(+1.45%) |
May 08, 2009 | 16.43 | 16.64 | 16.07 | 16.19 | 33,878,772 | -0.52(-3.13%) |
May 07, 2009 | 16.27 | 16.79 | 16.16 | 16.71 | 33,822,488 | +0.52(+3.18%) |
May 06, 2009 | 16.40 | 16.42 | 15.98 | 16.20 | 22,951,510 | -0.18(-1.10%) |
May 05, 2009 | 16.55 | 16.55 | 16.26 | 16.38 | 18,288,974 | -0.14(-0.85%) |
May 04, 2009 | 16.43 | 16.72 | 16.35 | 16.52 | 18,789,756 | +0.03(+0.20%) |
May 01, 2009 | 16.91 | 16.91 | 16.36 | 16.49 | 15,819,041 | -0.36(-2.16%) |
Apr 30, 2009 | 17.43 | 17.47 | 16.59 | 16.85 | 32,207,526 | -0.43(-2.47%) |
Apr 29, 2009 | 17.66 | 17.73 | 17.18 | 17.28 | 18,839,764 | -0.24(-1.34%) |
Apr 28, 2009 | 17.63 | 17.74 | 17.48 | 17.51 | 20,349,774 | +0.03(+0.15%) |
Apr 27, 2009 | 17.54 | 17.62 | 17.18 | 17.49 | 33,552,412 | +0.64(+3.78%) |
Apr 24, 2009 | 16.83 | 16.97 | 16.71 | 16.85 | 17,113,476 | -0.04(-0.22%) |
Apr 23, 2009 | 16.96 | 17.09 | 16.53 | 16.89 | 24,524,942 | -0.12(-0.69%) |
Apr 22, 2009 | 17.01 | 17.56 | 16.91 | 17.01 | 39,735,824 | +0.92(+5.69%) |
Apr 21, 2009 | 16.09 | 16.33 | 16.02 | 16.09 | 19,328,216 | -0.01(-0.09%) |
Apr 20, 2009 | 16.25 | 16.60 | 16.00 | 16.10 | 21,173,962 | -0.34(-2.06%) |
Apr 17, 2009 | 16.48 | 16.65 | 16.13 | 16.44 | 28,375,590 | -0.06(-0.36%) |
Apr 16, 2009 | 16.38 | 16.69 | 16.18 | 16.50 | 30,113,342 | +0.11(+0.70%) |
Apr 15, 2009 | 16.94 | 17.02 | 16.06 | 16.39 | 39,354,132 | -0.78(-4.52%) |
Apr 14, 2009 | 17.38 | 17.59 | 16.93 | 17.16 | 23,018,138 | -0.32(-1.85%) |
Apr 13, 2009 | 17.44 | 17.74 | 17.42 | 17.49 | 12,889,703 | -0.04(-0.21%) |
Apr 09, 2009 | 17.51 | 17.74 | 17.28 | 17.52 | 17,695,876 | +0.09(+0.51%) |
Apr 08, 2009 | 17.48 | 17.65 | 17.17 | 17.44 | 16,440,407 | -0.01(-0.08%) |
Apr 07, 2009 | 17.54 | 17.75 | 17.31 | 17.45 | 22,475,392 | -0.35(-1.94%) |
Apr 06, 2009 | 17.24 | 17.83 | 17.16 | 17.80 | 31,380,334 | +0.51(+2.96%) |
Apr 03, 2009 | 17.77 | 17.79 | 16.94 | 17.28 | 41,091,476 | +0.84(+5.10%) |
Apr 02, 2009 | 16.92 | 16.96 | 16.32 | 16.45 | 29,571,072 | -0.18(-1.06%) |
Apr 01, 2009 | 16.59 | 16.74 | 16.31 | 16.62 | 36,403,528 | -0.42(-2.46%) |
Mar 31, 2009 | 16.83 | 17.26 | 16.73 | 17.04 | 26,779,436 | +0.26(+1.53%) |
Mar 30, 2009 | 16.16 | 16.79 | 16.05 | 16.78 | 31,365,454 | +0.62(+3.82%) |
Mar 26, 2009 | 16.27 | 16.42 | 15.88 | 16.17 | 27,320,854 | +0.02(+0.14%) |
Mar 25, 2009 | 16.20 | 16.62 | 15.90 | 16.14 | 27,277,408 | -0.25(-1.53%) |
Mar 24, 2009 | 16.81 | 16.86 | 16.18 | 16.39 | 30,925,370 | -0.41(-2.45%) |
Mar 23, 2009 | 16.73 | 16.96 | 16.41 | 16.81 | 25,447,752 | +0.50(+3.09%) |
Mar 20, 2009 | 16.57 | 16.70 | 16.19 | 16.30 | 36,646,332 | +0.00(+0.02%) |
Mar 19, 2009 | 16.79 | 16.79 | 16.12 | 16.30 | 20,915,848 | -0.31(-1.86%) |
Mar 18, 2009 | 16.96 | 16.99 | 16.39 | 16.61 | 25,686,934 | -0.35(-2.08%) |
Mar 17, 2009 | 16.44 | 17.00 | 16.28 | 16.96 | 23,586,426 | +0.70(+4.32%) |
Mar 16, 2009 | 16.72 | 16.85 | 16.10 | 16.26 | 25,958,816 | -0.46(-2.73%) |
Mar 13, 2009 | 16.40 | 16.73 | 16.28 | 16.71 | 27,720,870 | +0.37(+2.25%) |
Mar 12, 2009 | 15.12 | 16.42 | 14.94 | 16.35 | 53,528,120 | +0.14(+0.89%) |
Mar 11, 2009 | 16.41 | 16.65 | 16.12 | 16.20 | 30,317,930 | -0.17(-1.06%) |
Mar 10, 2009 | 16.26 | 16.38 | 16.06 | 16.38 | 29,460,534 | +0.29(+1.83%) |
Mar 09, 2009 | 16.18 | 16.45 | 16.04 | 16.08 | 22,317,320 | -0.11(-0.68%) |
Mar 06, 2009 | 16.17 | 16.41 | 15.99 | 16.19 | 33,042,516 | +0.08(+0.53%) |
Mar 05, 2009 | 16.45 | 16.67 | 16.08 | 16.11 | 31,419,210 | -0.59(-3.50%) |
Mar 04, 2009 | 16.67 | 16.92 | 16.41 | 16.69 | 23,660,110 | +0.40(+2.48%) |
Mar 02, 2009 | 16.20 | 16.52 | 16.06 | 16.29 | 41,994,408 | -0.20(-1.18%) |
Feb 27, 2009 | 16.92 | 17.32 | 16.48 | 16.48 | 43,512,008 | -0.84(-4.82%) |
Feb 26, 2009 | 18.22 | 18.37 | 17.29 | 17.32 | 33,537,218 | -0.91(-4.99%) |
Feb 25, 2009 | 18.33 | 18.65 | 18.11 | 18.23 | 22,317,522 | -0.29(-1.59%) |
Feb 24, 2009 | 18.01 | 18.61 | 17.94 | 18.52 | 25,635,232 | +0.51(+2.84%) |
Feb 23, 2009 | 18.44 | 18.58 | 18.01 | 18.01 | 22,604,470 | -0.39(-2.10%) |
Feb 20, 2009 | 18.08 | 18.48 | 17.84 | 18.40 | 30,750,344 | +0.35(+1.96%) |
Feb 19, 2009 | 18.34 | 18.45 | 18.04 | 18.04 | 16,951,090 | -0.20(-1.11%) |
Feb 18, 2009 | 18.01 | 18.34 | 17.80 | 18.25 | 22,666,334 | +0.32(+1.79%) |
Feb 17, 2009 | 18.22 | 18.24 | 17.86 | 17.92 | 22,087,514 | -0.56(-3.04%) |
Feb 13, 2009 | 18.59 | 18.76 | 18.36 | 18.49 | 15,066,481 | -0.09(-0.50%) |
Feb 12, 2009 | 18.17 | 18.58 | 18.06 | 18.58 | 19,086,834 | +0.20(+1.08%) |
Feb 11, 2009 | 18.58 | 18.58 | 18.09 | 18.38 | 19,806,372 | +0.07(+0.38%) |
Feb 10, 2009 | 18.93 | 19.08 | 18.10 | 18.31 | 31,329,326 | -0.64(-3.38%) |
Feb 09, 2009 | 19.20 | 19.24 | 18.73 | 18.95 | 18,958,184 | -0.35(-1.79%) |
Feb 06, 2009 | 19.16 | 19.51 | 19.09 | 19.30 | 28,062,544 | +0.08(+0.42%) |
Feb 05, 2009 | 18.93 | 19.30 | 18.59 | 19.22 | 24,880,544 | +0.10(+0.52%) |
Feb 04, 2009 | 19.54 | 19.60 | 18.98 | 19.12 | 24,241,682 | -0.31(-1.59%) |
Feb 03, 2009 | 19.15 | 19.54 | 18.83 | 19.43 | 22,547,628 | +0.34(+1.79%) |
Feb 02, 2009 | 18.60 | 19.14 | 18.50 | 19.08 | 22,389,922 | +0.40(+2.17%) |
Jan 30, 2009 | 18.65 | 19.06 | 18.62 | 18.68 | 23,957,488 | +0.05(+0.26%) |
Jan 29, 2009 | 18.44 | 18.86 | 18.33 | 18.63 | 22,049,146 | +0.04(+0.20%) |
Jan 28, 2009 | 18.18 | 18.90 | 18.10 | 18.59 | 41,460,108 | +0.85(+4.79%) |
Jan 27, 2009 | 18.03 | 18.03 | 17.59 | 17.74 | 20,771,714 | -0.06(-0.33%) |
Jan 26, 2009 | 17.95 | 18.18 | 17.62 | 17.80 | 20,862,890 | +0.05(+0.29%) |
Jan 23, 2009 | 17.74 | 17.92 | 17.59 | 17.75 | 17,626,178 | -0.17(-0.92%) |
Jan 22, 2009 | 17.69 | 18.09 | 17.66 | 17.92 | 20,120,406 | -0.26(-1.42%) |
Jan 21, 2009 | 17.64 | 18.24 | 17.50 | 18.18 | 28,520,256 | +0.81(+4.66%) |
Jan 20, 2009 | 17.70 | 18.05 | 17.37 | 17.37 | 24,653,632 | -0.40(-2.24%) |
Jan 16, 2009 | 17.67 | 17.90 | 17.49 | 17.76 | 23,313,262 | +0.09(+0.52%) |
Jan 15, 2009 | 17.44 | 17.85 | 17.38 | 17.67 | 22,870,932 | +0.15(+0.86%) |
Jan 14, 2009 | 17.57 | 17.81 | 17.44 | 17.52 | 20,778,500 | -0.29(-1.63%) |
Jan 13, 2009 | 17.58 | 18.17 | 17.53 | 17.81 | 22,100,788 | +0.28(+1.59%) |
Jan 12, 2009 | 17.57 | 17.76 | 17.26 | 17.53 | 17,385,766 | -0.04(-0.25%) |
Jan 09, 2009 | 18.06 | 18.06 | 17.42 | 17.58 | 18,663,034 | -0.40(-2.25%) |
Jan 08, 2009 | 17.91 | 17.98 | 17.52 | 17.98 | 20,415,296 | +0.06(+0.31%) |
Jan 07, 2009 | 18.02 | 18.40 | 17.72 | 17.92 | 21,152,316 | -0.33(-1.83%) |
Jan 06, 2009 | 18.84 | 18.86 | 18.03 | 18.26 | 23,989,904 | -0.50(-2.69%) |
Jan 05, 2009 | 19.04 | 19.12 | 18.55 | 18.76 | 21,289,938 | -0.43(-2.26%) |
Jan 02, 2009 | 18.73 | 19.26 | 18.64 | 19.20 | 15,298,345 | +0.38(+2.03%) |
Dec 31, 2008 | 18.94 | 19.23 | 18.77 | 18.82 | 16,353,906 | -0.07(-0.37%) |
Dec 30, 2008 | 18.50 | 18.92 | 18.49 | 18.89 | 18,180,290 | +0.53(+2.89%) |
Dec 29, 2008 | 18.65 | 18.65 | 18.09 | 18.36 | 11,640,479 | -0.04(-0.24%) |
Dec 26, 2008 | 18.53 | 18.58 | 18.30 | 18.40 | 7,144,036 | -0.17(-0.89%) |
Dec 24, 2008 | 18.50 | 18.75 | 18.33 | 18.57 | 8,161,892 | +0.17(+0.92%) |
Dec 23, 2008 | 18.44 | 18.83 | 18.32 | 18.40 | 25,029,324 | -0.11(-0.60%) |
Dec 22, 2008 | 18.38 | 18.52 | 18.05 | 18.51 | 23,135,572 | +0.24(+1.31%) |
Dec 19, 2008 | 18.06 | 18.50 | 17.86 | 18.27 | 46,221,948 | +0.32(+1.78%) |
Dec 18, 2008 | 17.53 | 18.31 | 17.49 | 17.95 | 27,988,114 | +0.42(+2.37%) |
Dec 17, 2008 | 17.49 | 17.98 | 17.40 | 17.53 | 20,654,752 | -0.08(-0.46%) |
Dec 16, 2008 | 16.64 | 17.64 | 16.64 | 17.61 | 38,494,844 | +1.30(+7.94%) |
Dec 15, 2008 | 16.54 | 16.76 | 16.24 | 16.32 | 15,474,380 | -0.25(-1.51%) |
Dec 12, 2008 | 16.03 | 16.64 | 15.84 | 16.57 | 17,275,482 | +0.35(+2.18%) |
Dec 11, 2008 | 16.66 | 16.92 | 16.15 | 16.21 | 20,336,280 | -0.56(-3.36%) |
Dec 10, 2008 | 16.63 | 16.96 | 16.41 | 16.78 | 19,247,468 | +0.28(+1.72%) |
Dec 09, 2008 | 17.05 | 17.33 | 16.34 | 16.49 | 27,751,704 | -0.68(-3.94%) |
Dec 08, 2008 | 17.61 | 17.66 | 16.89 | 17.17 | 28,199,206 | -0.26(-1.52%) |
Dec 05, 2008 | 16.62 | 17.47 | 16.24 | 17.44 | 31,461,724 | +0.68(+4.04%) |
Dec 04, 2008 | 16.70 | 17.25 | 16.56 | 16.76 | 22,427,202 | -0.23(-1.34%) |
Dec 03, 2008 | 16.49 | 17.07 | 15.98 | 16.99 | 30,742,398 | +0.77(+4.72%) |
Dec 02, 2008 | 15.77 | 16.31 | 15.73 | 16.22 | 23,359,810 | +0.60(+3.84%) |
Dec 01, 2008 | 16.09 | 16.26 | 15.62 | 15.62 | 20,702,382 | -0.86(-5.20%) |
Nov 28, 2008 | 16.46 | 16.56 | 16.20 | 16.48 | 7,040,023 | -0.10(-0.58%) |
Nov 26, 2008 | 16.19 | 16.65 | 15.99 | 16.57 | 27,832,098 | +0.33(+2.06%) |
Nov 25, 2008 | 16.04 | 16.46 | 15.64 | 16.24 | 36,837,656 | +0.52(+3.30%) |
Nov 24, 2008 | 15.55 | 15.81 | 15.15 | 15.72 | 29,216,546 | +0.47(+3.06%) |
Nov 21, 2008 | 15.36 | 15.95 | 14.48 | 15.25 | 42,671,256 | -0.03(-0.17%) |
Nov 20, 2008 | 15.69 | 16.18 | 15.19 | 15.28 | 29,787,226 | -0.61(-3.87%) |
Nov 19, 2008 | 16.24 | 16.74 | 15.85 | 15.89 | 27,667,262 | -0.74(-4.47%) |
Nov 18, 2008 | 16.85 | 16.92 | 16.05 | 16.64 | 38,394,188 | -0.25(-1.50%) |
Nov 17, 2008 | 16.96 | 17.30 | 16.88 | 16.89 | 22,200,058 | -0.37(-2.15%) |
Nov 14, 2008 | 17.21 | 17.97 | 17.01 | 17.26 | 40,989,864 | -0.14(-0.80%) |
Nov 13, 2008 | 16.27 | 17.46 | 16.11 | 17.40 | 40,736,752 | +1.05(+6.41%) |
Nov 12, 2008 | 16.03 | 16.50 | 15.88 | 16.35 | 27,948,696 | +0.11(+0.70%) |
Nov 11, 2008 | 16.38 | 16.61 | 16.08 | 16.24 | 23,148,586 | -0.26(-1.56%) |
Nov 10, 2008 | 16.82 | 16.83 | 16.25 | 16.50 | 15,837,149 | -0.07(-0.44%) |
Nov 07, 2008 | 16.35 | 16.75 | 16.26 | 16.57 | 25,986,518 | +0.25(+1.56%) |
Nov 06, 2008 | 16.35 | 16.69 | 16.13 | 16.32 | 29,041,586 | -0.25(-1.49%) |
Nov 05, 2008 | 17.14 | 17.58 | 16.56 | 16.56 | 25,398,160 | -0.75(-4.36%) |
Nov 04, 2008 | 17.57 | 17.81 | 17.05 | 17.32 | 27,162,332 | -0.09(-0.51%) |
Nov 03, 2008 | 17.51 | 17.66 | 16.78 | 17.41 | 29,266,022 | +0.54(+3.18%) |
Oct 31, 2008 | 17.11 | 17.40 | 16.57 | 16.87 | 28,810,722 | -0.32(-1.84%) |
Oct 30, 2008 | 17.07 | 17.30 | 16.68 | 17.19 | 34,808,312 | +0.39(+2.34%) |
Oct 29, 2008 | 16.46 | 17.09 | 16.15 | 16.79 | 36,600,692 | +0.32(+1.94%) |
Oct 28, 2008 | 15.98 | 16.53 | 15.56 | 16.47 | 34,960,720 | +0.87(+5.59%) |
Oct 27, 2008 | 15.58 | 16.14 | 15.45 | 15.60 | 29,281,618 | -0.34(-2.12%) |
Oct 24, 2008 | 15.75 | 16.39 | 15.73 | 15.94 | 34,374,172 | -0.79(-4.73%) |
Oct 23, 2008 | 17.07 | 17.38 | 15.83 | 16.73 | 51,381,316 | -0.37(-2.15%) |
Oct 22, 2008 | 16.58 | 17.40 | 16.32 | 17.10 | 32,970,308 | +0.17(+0.98%) |
Oct 21, 2008 | 17.08 | 17.33 | 16.82 | 16.93 | 29,253,212 | -0.17(-1.01%) |
Oct 20, 2008 | 15.83 | 17.13 | 15.80 | 17.10 | 29,311,130 | +1.27(+8.04%) |
Oct 17, 2008 | 15.64 | 16.79 | 15.49 | 15.83 | 55,834,112 | +0.60(+3.96%) |
Oct 16, 2008 | 14.42 | 15.33 | 13.61 | 15.23 | 46,342,172 | +1.14(+8.12%) |
Oct 15, 2008 | 15.20 | 15.66 | 14.02 | 14.08 | 34,680,292 | -1.12(-7.36%) |
Oct 14, 2008 | 15.81 | 15.95 | 14.93 | 15.20 | 36,931,232 | -0.49(-3.11%) |
Oct 13, 2008 | 14.63 | 15.76 | 14.30 | 15.69 | 36,333,636 | +1.91(+13.82%) |
Oct 10, 2008 | 14.19 | 15.15 | 13.10 | 13.79 | 68,227,736 | -0.95(-6.42%) |
Oct 09, 2008 | 15.40 | 15.72 | 14.64 | 14.73 | 37,661,184 | -0.38(-2.51%) |
Oct 08, 2008 | 14.54 | 15.62 | 14.44 | 15.11 | 38,950,212 | +0.18(+1.18%) |
Oct 07, 2008 | 15.43 | 16.12 | 14.93 | 14.93 | 35,154,904 | -0.47(-3.08%) |
Oct 06, 2008 | 16.52 | 17.16 | 15.02 | 15.41 | 49,083,116 | -1.42(-8.46%) |
Oct 03, 2008 | 16.78 | 17.57 | 16.44 | 16.83 | 29,728,144 | +0.39(+2.37%) |
Oct 02, 2008 | 16.76 | 17.12 | 16.42 | 16.44 | 21,124,400 | -0.22(-1.35%) |
Oct 01, 2008 | 16.83 | 16.88 | 16.41 | 16.67 | 17,993,398 | -0.12(-0.72%) |
Sep 30, 2008 | 16.67 | 16.92 | 16.25 | 16.79 | 35,296,300 | +1.17(+7.52%) |
Sep 29, 2008 | 17.58 | 18.02 | 14.72 | 15.61 | 46,109,880 | -2.28(-12.75%) |
Sep 26, 2008 | 16.99 | 17.98 | 16.86 | 17.90 | 26,786,600 | +0.58(+3.38%) |
Sep 25, 2008 | 16.96 | 18.06 | 16.96 | 17.31 | 23,530,646 | +0.13(+0.77%) |
Sep 24, 2008 | 16.62 | 17.21 | 16.48 | 17.18 | 26,008,580 | +0.74(+4.48%) |
Sep 23, 2008 | 16.61 | 16.82 | 16.37 | 16.44 | 24,136,786 | -0.01(-0.04%) |
Sep 22, 2008 | 17.00 | 17.13 | 16.45 | 16.45 | 18,862,638 | -0.64(-3.77%) |
Sep 19, 2008 | 17.89 | 18.03 | 14.64 | 17.09 | 49,396,348 | -0.26(-1.51%) |
Sep 18, 2008 | 17.70 | 17.91 | 15.94 | 17.35 | 48,704,236 | +0.09(+0.51%) |
Sep 17, 2008 | 17.67 | 18.22 | 17.27 | 17.27 | 33,305,998 | -1.07(-5.82%) |
Sep 16, 2008 | 17.33 | 18.74 | 17.33 | 18.33 | 38,461,144 | +0.74(+4.18%) |
Sep 15, 2008 | 17.52 | 18.04 | 17.45 | 17.60 | 26,264,402 | -0.11(-0.60%) |
Sep 12, 2008 | 18.18 | 18.29 | 17.65 | 17.70 | 36,430,304 | -0.34(-1.88%) |
Sep 11, 2008 | 17.02 | 18.05 | 16.95 | 18.04 | 37,510,512 | +0.82(+4.74%) |
Sep 10, 2008 | 17.15 | 17.41 | 17.01 | 17.23 | 23,477,484 | +0.05(+0.28%) |
Sep 09, 2008 | 17.31 | 17.60 | 17.15 | 17.18 | 29,115,402 | -0.14(-0.81%) |
Sep 08, 2008 | 17.75 | 17.79 | 17.01 | 17.32 | 37,500,120 | -0.29(-1.63%) |
Sep 05, 2008 | 18.20 | 18.22 | 17.60 | 17.60 | 34,792,036 | -0.78(-4.26%) |
Sep 04, 2008 | 18.73 | 18.86 | 18.39 | 18.39 | 22,997,748 | -0.52(-2.72%) |
Sep 03, 2008 | 18.61 | 18.95 | 18.47 | 18.90 | 24,382,470 | +0.40(+2.19%) |