Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.59 | 19.66 | 19.31 | 19.44 | 18,374,646 | -0.29(-1.44%) |
Aug 28, 2009 | 19.72 | 19.77 | 19.41 | 19.73 | 18,024,522 | +0.10(+0.51%) |
Aug 27, 2009 | 19.66 | 19.73 | 19.38 | 19.63 | 18,873,634 | -0.01(-0.07%) |
Aug 26, 2009 | 19.44 | 19.91 | 19.39 | 19.64 | 21,905,526 | +0.18(+0.91%) |
Aug 25, 2009 | 19.39 | 19.75 | 19.24 | 19.46 | 30,601,634 | +0.21(+1.07%) |
Aug 24, 2009 | 19.76 | 19.76 | 19.19 | 19.26 | 22,791,206 | -0.33(-1.71%) |
Aug 21, 2009 | 19.19 | 19.61 | 18.99 | 19.59 | 26,202,018 | +0.58(+3.07%) |
Aug 20, 2009 | 19.09 | 19.10 | 18.88 | 19.01 | 19,926,106 | -0.05(-0.26%) |
Aug 19, 2009 | 19.06 | 19.19 | 18.86 | 19.06 | 27,304,682 | -0.13(-0.67%) |
Aug 18, 2009 | 19.20 | 19.45 | 18.93 | 19.19 | 49,574,096 | +0.85(+4.66%) |
Aug 17, 2009 | 18.47 | 18.84 | 18.12 | 18.33 | 43,280,672 | -1.00(-5.19%) |
Aug 14, 2009 | 19.71 | 19.77 | 19.17 | 19.34 | 22,649,572 | -0.38(-1.95%) |
Aug 13, 2009 | 19.54 | 19.81 | 19.24 | 19.72 | 28,033,782 | +0.34(+1.76%) |
Aug 12, 2009 | 19.09 | 19.61 | 19.06 | 19.38 | 18,624,828 | +0.22(+1.15%) |
Aug 11, 2009 | 19.26 | 19.31 | 19.04 | 19.16 | 13,367,879 | -0.15(-0.78%) |
Aug 10, 2009 | 19.36 | 19.41 | 19.07 | 19.31 | 14,607,900 | -0.11(-0.59%) |
Aug 07, 2009 | 19.04 | 19.58 | 18.96 | 19.42 | 23,041,208 | +0.51(+2.71%) |
Aug 06, 2009 | 18.81 | 19.05 | 18.65 | 18.91 | 19,306,144 | +0.15(+0.80%) |
Aug 05, 2009 | 18.74 | 18.85 | 18.50 | 18.76 | 14,031,018 | +0.09(+0.46%) |
Aug 04, 2009 | 18.64 | 18.84 | 18.58 | 18.67 | 14,612,610 | -0.07(-0.38%) |
Aug 03, 2009 | 18.65 | 18.79 | 18.29 | 18.74 | 16,874,392 | +0.26(+1.43%) |
Jul 31, 2009 | 18.41 | 18.66 | 18.38 | 18.48 | 16,434,438 | +0.06(+0.35%) |
Jul 30, 2009 | 18.31 | 18.64 | 18.19 | 18.42 | 19,011,832 | +0.33(+1.81%) |
Jul 29, 2009 | 18.08 | 18.27 | 17.90 | 18.09 | 16,801,072 | +0.00(+0.00%) |
Jul 28, 2009 | 17.87 | 18.10 | 17.78 | 18.09 | 16,396,158 | +0.27(+1.52%) |
Jul 27, 2009 | 17.83 | 18.04 | 17.65 | 17.82 | 18,870,478 | -0.22(-1.22%) |
Jul 24, 2009 | 17.98 | 18.12 | 17.78 | 18.04 | 15,785,655 | +0.03(+0.16%) |
Jul 23, 2009 | 17.64 | 18.17 | 17.46 | 18.01 | 29,167,268 | +0.36(+2.06%) |
Jul 22, 2009 | 17.36 | 17.74 | 17.29 | 17.65 | 15,928,265 | +0.22(+1.27%) |
Jul 21, 2009 | 17.72 | 17.74 | 17.19 | 17.43 | 19,252,784 | -0.24(-1.37%) |
Jul 20, 2009 | 17.57 | 17.71 | 17.45 | 17.67 | 14,268,112 | +0.09(+0.53%) |
Jul 17, 2009 | 17.53 | 17.63 | 17.33 | 17.58 | 21,452,860 | +0.19(+1.11%) |
Jul 16, 2009 | 17.15 | 17.47 | 16.97 | 17.38 | 19,135,894 | +0.23(+1.33%) |
Jul 15, 2009 | 17.01 | 17.20 | 16.84 | 17.16 | 19,529,856 | +0.29(+1.69%) |
Jul 14, 2009 | 16.45 | 16.88 | 16.35 | 16.87 | 21,889,864 | +0.41(+2.47%) |
Jul 13, 2009 | 16.17 | 16.49 | 16.15 | 16.46 | 24,989,784 | +0.42(+2.62%) |
Jul 10, 2009 | 16.09 | 16.26 | 15.91 | 16.04 | 13,803,775 | -0.11(-0.71%) |
Jul 09, 2009 | 16.28 | 16.37 | 15.91 | 16.16 | 20,102,268 | +0.01(+0.09%) |
Jul 08, 2009 | 15.94 | 16.21 | 15.88 | 16.14 | 20,647,556 | +0.19(+1.16%) |
Jul 07, 2009 | 16.32 | 16.32 | 15.90 | 15.96 | 21,064,740 | -0.34(-2.10%) |
Jul 06, 2009 | 16.22 | 16.49 | 16.04 | 16.30 | 17,739,808 | +0.05(+0.31%) |
Jul 02, 2009 | 16.65 | 16.89 | 16.21 | 16.25 | 18,994,520 | -0.64(-3.80%) |
Jul 01, 2009 | 16.96 | 17.06 | 16.73 | 16.89 | 18,636,578 | +0.06(+0.34%) |
Jun 30, 2009 | 17.04 | 17.11 | 16.64 | 16.84 | 17,792,854 | -0.17(-1.01%) |
Jun 29, 2009 | 16.86 | 17.21 | 16.79 | 17.01 | 17,295,492 | +0.19(+1.10%) |
Jun 26, 2009 | 16.72 | 17.14 | 16.69 | 16.82 | 26,499,394 | +0.03(+0.17%) |
Jun 25, 2009 | 16.63 | 16.92 | 16.53 | 16.79 | 26,581,502 | +0.63(+3.92%) |
Jun 24, 2009 | 16.49 | 16.50 | 16.05 | 16.16 | 20,429,856 | -0.14(-0.87%) |
Jun 23, 2009 | 16.56 | 16.56 | 16.18 | 16.30 | 21,347,560 | -0.26(-1.59%) |
Jun 22, 2009 | 16.65 | 16.84 | 16.50 | 16.56 | 18,149,384 | -0.19(-1.15%) |
Jun 19, 2009 | 16.72 | 16.89 | 16.64 | 16.76 | 21,355,796 | +0.12(+0.73%) |
Jun 18, 2009 | 16.91 | 16.93 | 16.57 | 16.64 | 15,952,786 | -0.21(-1.27%) |
Jun 17, 2009 | 16.56 | 17.13 | 16.39 | 16.85 | 26,689,822 | +0.32(+1.94%) |
Jun 16, 2009 | 17.00 | 17.08 | 16.51 | 16.53 | 23,893,876 | -0.32(-1.88%) |
Jun 15, 2009 | 17.06 | 17.10 | 16.76 | 16.85 | 19,575,492 | -0.36(-2.09%) |
Jun 12, 2009 | 17.23 | 17.27 | 16.98 | 17.21 | 25,663,066 | -0.06(-0.33%) |
Jun 11, 2009 | 17.38 | 17.56 | 17.21 | 17.26 | 25,140,180 | -0.11(-0.66%) |
Jun 10, 2009 | 17.85 | 17.90 | 17.23 | 17.38 | 34,180,000 | +0.03(+0.16%) |
Jun 09, 2009 | 17.34 | 17.52 | 17.16 | 17.35 | 18,293,140 | -0.15(-0.85%) |
Jun 08, 2009 | 17.36 | 17.65 | 17.28 | 17.50 | 18,505,496 | +0.28(+1.61%) |
Jun 05, 2009 | 17.65 | 17.73 | 17.08 | 17.22 | 20,702,656 | -0.29(-1.63%) |
Jun 04, 2009 | 17.38 | 17.56 | 16.92 | 17.51 | 22,144,766 | +0.14(+0.82%) |
Jun 03, 2009 | 17.38 | 17.68 | 17.16 | 17.36 | 20,286,504 | -0.09(-0.53%) |
Jun 02, 2009 | 17.07 | 17.67 | 16.98 | 17.46 | 25,775,828 | +0.24(+1.41%) |
Jun 01, 2009 | 16.81 | 17.41 | 16.66 | 17.21 | 25,396,958 | +0.71(+4.32%) |
May 29, 2009 | 16.38 | 16.52 | 16.14 | 16.50 | 26,223,148 | +0.33(+2.03%) |
May 28, 2009 | 16.84 | 16.84 | 15.91 | 16.17 | 38,087,364 | -0.45(-2.70%) |
May 27, 2009 | 17.03 | 17.25 | 16.54 | 16.62 | 25,976,664 | -0.33(-1.97%) |
May 26, 2009 | 16.15 | 17.08 | 16.09 | 16.96 | 28,511,024 | +0.67(+4.11%) |
May 22, 2009 | 16.53 | 16.56 | 16.10 | 16.29 | 21,244,736 | -0.02(-0.13%) |
May 21, 2009 | 16.74 | 16.98 | 16.13 | 16.31 | 35,839,936 | -0.67(-3.94%) |
May 20, 2009 | 17.70 | 17.81 | 16.79 | 16.98 | 44,173,052 | -0.57(-3.25%) |
May 19, 2009 | 18.54 | 18.10 | 17.10 | 17.55 | 55,953,372 | -0.99(-5.34%) |
May 18, 2009 | 18.28 | 18.63 | 18.07 | 18.54 | 36,589,088 | +1.15(+6.64%) |
May 15, 2009 | 17.42 | 17.75 | 17.26 | 17.38 | 28,620,832 | -0.09(-0.53%) |
May 14, 2009 | 17.83 | 17.93 | 17.44 | 17.48 | 22,208,320 | -0.21(-1.21%) |
May 13, 2009 | 17.78 | 17.91 | 17.26 | 17.69 | 45,394,040 | +0.14(+0.77%) |
May 12, 2009 | 17.89 | 17.98 | 17.29 | 17.56 | 27,282,316 | -0.21(-1.16%) |
May 11, 2009 | 17.68 | 17.99 | 17.48 | 17.76 | 24,597,926 | -0.41(-2.24%) |
May 08, 2009 | 18.37 | 18.37 | 17.63 | 18.17 | 25,922,654 | +0.02(+0.14%) |
May 07, 2009 | 18.66 | 18.77 | 18.03 | 18.14 | 28,889,612 | -0.41(-2.21%) |
May 06, 2009 | 18.74 | 18.89 | 18.21 | 18.55 | 19,498,964 | -0.11(-0.57%) |
May 05, 2009 | 18.65 | 18.81 | 18.47 | 18.66 | 15,928,957 | -0.01(-0.08%) |
May 04, 2009 | 18.62 | 19.07 | 18.40 | 18.67 | 25,369,594 | +0.31(+1.71%) |
May 01, 2009 | 18.94 | 18.94 | 18.17 | 18.36 | 21,118,546 | -0.39(-2.09%) |
Apr 30, 2009 | 18.92 | 19.29 | 18.72 | 18.75 | 25,599,202 | -0.01(-0.08%) |
Apr 29, 2009 | 18.72 | 19.13 | 18.54 | 18.77 | 29,965,450 | +0.19(+1.04%) |
Apr 28, 2009 | 18.22 | 18.87 | 18.06 | 18.57 | 20,982,386 | +0.14(+0.73%) |
Apr 27, 2009 | 18.45 | 18.74 | 18.24 | 18.44 | 20,868,926 | -0.31(-1.63%) |
Apr 24, 2009 | 18.47 | 19.11 | 18.21 | 18.74 | 30,678,892 | +0.39(+2.13%) |
Apr 23, 2009 | 18.50 | 18.68 | 18.03 | 18.35 | 25,229,504 | -0.29(-1.57%) |
Apr 22, 2009 | 18.26 | 19.18 | 18.15 | 18.65 | 33,571,352 | +0.20(+1.08%) |
Apr 21, 2009 | 17.95 | 18.56 | 17.65 | 18.45 | 28,852,816 | +0.53(+2.94%) |
Apr 20, 2009 | 18.32 | 18.43 | 17.75 | 17.92 | 24,535,406 | -0.68(-3.64%) |
Apr 17, 2009 | 18.64 | 18.86 | 17.35 | 18.60 | 30,417,388 | +0.09(+0.50%) |
Apr 16, 2009 | 18.37 | 18.64 | 18.01 | 18.50 | 23,403,090 | +0.21(+1.17%) |
Apr 15, 2009 | 17.97 | 18.35 | 17.88 | 18.29 | 24,512,038 | +0.24(+1.30%) |
Apr 14, 2009 | 18.23 | 18.30 | 17.85 | 18.05 | 20,999,798 | -0.44(-2.39%) |
Apr 13, 2009 | 18.26 | 18.60 | 18.22 | 18.50 | 16,272,185 | +0.04(+0.23%) |
Apr 09, 2009 | 18.21 | 18.50 | 18.13 | 18.45 | 28,517,260 | +0.56(+3.10%) |
Apr 08, 2009 | 17.59 | 18.03 | 17.59 | 17.90 | 26,032,094 | +0.53(+3.08%) |
Apr 07, 2009 | 17.43 | 17.56 | 17.19 | 17.36 | 23,632,606 | -0.34(-1.93%) |
Apr 06, 2009 | 17.65 | 17.83 | 17.43 | 17.70 | 24,057,936 | -0.11(-0.60%) |
Apr 03, 2009 | 17.59 | 17.90 | 17.34 | 17.81 | 28,484,848 | +0.16(+0.93%) |
Apr 02, 2009 | 17.32 | 17.98 | 17.27 | 17.65 | 42,479,088 | +0.67(+3.94%) |
Apr 01, 2009 | 16.49 | 17.02 | 16.33 | 16.98 | 29,987,430 | +0.19(+1.15%) |
Mar 31, 2009 | 16.76 | 16.93 | 16.13 | 16.79 | 38,545,212 | +0.13(+0.77%) |
Mar 30, 2009 | 16.56 | 16.71 | 16.14 | 16.66 | 30,288,722 | -0.54(-3.15%) |
Mar 26, 2009 | 16.96 | 17.36 | 16.76 | 17.20 | 41,064,340 | +0.61(+3.69%) |
Mar 25, 2009 | 16.58 | 17.06 | 16.22 | 16.59 | 46,821,836 | +0.24(+1.44%) |
Mar 24, 2009 | 16.41 | 16.72 | 16.30 | 16.35 | 28,734,074 | -0.21(-1.29%) |
Mar 23, 2009 | 16.13 | 16.59 | 16.08 | 16.56 | 32,108,424 | +0.78(+4.92%) |
Mar 20, 2009 | 16.09 | 16.19 | 15.50 | 15.79 | 31,387,584 | -0.22(-1.38%) |
Mar 19, 2009 | 16.04 | 16.27 | 15.82 | 16.01 | 32,219,788 | -0.08(-0.49%) |
Mar 18, 2009 | 15.18 | 16.27 | 15.00 | 16.09 | 44,650,508 | +0.78(+5.12%) |
Mar 17, 2009 | 14.61 | 15.31 | 14.49 | 15.30 | 35,693,628 | +0.95(+6.65%) |
Mar 16, 2009 | 14.77 | 15.00 | 14.29 | 14.35 | 23,909,374 | -0.41(-2.75%) |
Mar 13, 2009 | 14.56 | 14.96 | 14.11 | 14.76 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 14.00 | 14.57 | 13.74 | 14.48 | 24,568,454 | +0.46(+3.30%) |
Mar 11, 2009 | 13.84 | 14.19 | 13.68 | 14.02 | 30,410,760 | +0.19(+1.34%) |
Mar 10, 2009 | 13.07 | 13.95 | 13.01 | 13.84 | 35,846,748 | +0.85(+6.53%) |
Mar 09, 2009 | 12.64 | 13.50 | 12.46 | 12.99 | 39,843,764 | +0.16(+1.28%) |
Mar 06, 2009 | 13.04 | 13.25 | 12.50 | 12.82 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.19 | 13.66 | 12.82 | 12.93 | 33,374,258 | -0.61(-4.52%) |
Mar 04, 2009 | 13.53 | 13.80 | 13.32 | 13.54 | 31,010,322 | -0.65(-4.57%) |
Mar 02, 2009 | 14.50 | 14.93 | 14.14 | 14.19 | 35,786,872 | -0.69(-4.64%) |
Feb 27, 2009 | 14.37 | 15.16 | 14.37 | 14.88 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.64 | 14.88 | 14.48 | 14.71 | 31,899,042 | +0.24(+1.62%) |
Feb 25, 2009 | 14.50 | 14.80 | 14.26 | 14.47 | 37,929,736 | -0.26(-1.74%) |
Feb 24, 2009 | 14.00 | 14.80 | 1.924 | 14.73 | 52,942,488 | +1.40(+10.48%) |
Feb 23, 2009 | 13.84 | 14.14 | 13.00 | 13.33 | 37,798,692 | -0.53(-3.85%) |
Feb 20, 2009 | 14.02 | 14.43 | 13.66 | 13.86 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.21 | 14.56 | 14.20 | 14.36 | 28,568,664 | +0.26(+1.82%) |
Feb 18, 2009 | 14.43 | 14.43 | 13.84 | 14.11 | 32,809,496 | -0.10(-0.70%) |
Feb 17, 2009 | 14.75 | 14.78 | 14.15 | 14.21 | 50,128,392 | -0.91(-6.03%) |
Feb 13, 2009 | 15.52 | 15.79 | 15.10 | 15.12 | 26,104,076 | -0.54(-3.46%) |
Feb 12, 2009 | 15.46 | 15.72 | 15.07 | 15.66 | 32,919,530 | -0.11(-0.72%) |
Feb 11, 2009 | 15.93 | 16.03 | 15.60 | 15.77 | 25,118,874 | -0.05(-0.32%) |
Feb 10, 2009 | 16.32 | 16.55 | 15.67 | 15.82 | 30,735,344 | -0.63(-3.81%) |
Feb 09, 2009 | 16.72 | 16.84 | 16.07 | 16.45 | 22,881,610 | -0.31(-1.87%) |
Feb 06, 2009 | 15.95 | 16.99 | 15.94 | 16.76 | 43,631,000 | +0.81(+5.04%) |
Feb 05, 2009 | 15.30 | 15.99 | 15.22 | 15.96 | 34,624,760 | +0.48(+3.08%) |
Feb 04, 2009 | 15.41 | 15.72 | 15.32 | 15.48 | 25,950,010 | -0.14(-0.87%) |
Feb 03, 2009 | 15.65 | 15.70 | 14.84 | 15.62 | 24,523,188 | +0.25(+1.62%) |
Feb 02, 2009 | 15.11 | 15.74 | 15.04 | 15.37 | 25,225,408 | +0.03(+0.19%) |
Jan 30, 2009 | 15.83 | 15.92 | 15.21 | 15.34 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 16.03 | 16.44 | 15.61 | 15.67 | 25,308,600 | -0.71(-4.35%) |
Jan 28, 2009 | 16.09 | 16.55 | 15.89 | 16.39 | 28,866,094 | +0.63(+3.98%) |
Jan 27, 2009 | 16.20 | 16.31 | 15.54 | 15.76 | 30,447,760 | -0.43(-2.68%) |
Jan 26, 2009 | 15.75 | 16.49 | 15.71 | 16.19 | 48,217,864 | +0.72(+4.65%) |
Jan 23, 2009 | 15.23 | 15.66 | 15.18 | 15.47 | 29,288,606 | -0.18(-1.14%) |
Jan 22, 2009 | 15.61 | 15.92 | 15.31 | 15.65 | 31,897,156 | -0.22(-1.39%) |
Jan 21, 2009 | 15.88 | 15.99 | 15.39 | 15.87 | 27,611,296 | +0.21(+1.32%) |
Jan 20, 2009 | 16.32 | 16.53 | 15.56 | 15.67 | 28,548,778 | -0.86(-5.22%) |
Jan 16, 2009 | 16.63 | 16.66 | 16.08 | 16.53 | 29,398,074 | +0.28(+1.71%) |
Jan 15, 2009 | 15.62 | 16.61 | 15.43 | 16.25 | 36,578,684 | +0.64(+4.11%) |
Jan 14, 2009 | 15.78 | 15.86 | 15.45 | 15.61 | 29,066,944 | -0.43(-2.67%) |
Jan 13, 2009 | 16.36 | 16.46 | 15.85 | 16.04 | 28,690,152 | -0.33(-2.00%) |
Jan 12, 2009 | 16.99 | 17.07 | 16.12 | 16.37 | 33,068,608 | -0.63(-3.73%) |
Jan 09, 2009 | 17.44 | 17.44 | 16.77 | 17.00 | 23,758,882 | -0.38(-2.17%) |
Jan 08, 2009 | 17.18 | 17.43 | 16.89 | 17.38 | 24,309,748 | -0.13(-0.73%) |
Jan 07, 2009 | 17.72 | 17.93 | 17.41 | 17.51 | 27,909,730 | -0.49(-2.73%) |
Jan 06, 2009 | 17.77 | 18.16 | 17.54 | 18.00 | 32,113,734 | +0.39(+2.23%) |
Jan 05, 2009 | 17.11 | 17.73 | 16.96 | 17.61 | 31,705,668 | +0.41(+2.40%) |
Jan 02, 2009 | 16.44 | 17.23 | 16.36 | 17.19 | 20,942,596 | +0.79(+4.82%) |
Jan 01, 2009 | 16.49 | 16.96 | 16.37 | 16.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.49 | 16.96 | 16.37 | 16.40 | 21,255,304 | -0.06(-0.39%) |
Dec 30, 2008 | 16.74 | 16.88 | 16.17 | 16.46 | 20,909,050 | -0.18(-1.07%) |
Dec 29, 2008 | 16.77 | 16.89 | 16.39 | 16.64 | 11,888,819 | -0.14(-0.85%) |
Dec 26, 2008 | 16.82 | 17.10 | 16.68 | 16.79 | 6,277,582 | -0.12(-0.72%) |
Dec 24, 2008 | 16.88 | 17.18 | 16.83 | 16.91 | 5,586,661 | +0.08(+0.47%) |
Dec 23, 2008 | 16.81 | 17.09 | 16.74 | 16.83 | 19,032,824 | -0.08(-0.46%) |
Dec 22, 2008 | 17.16 | 17.19 | 16.50 | 16.91 | 18,589,500 | -0.35(-2.02%) |
Dec 19, 2008 | 17.68 | 17.81 | 16.98 | 17.26 | 32,415,976 | -0.16(-0.94%) |
Dec 18, 2008 | 17.67 | 17.86 | 17.13 | 17.42 | 31,027,152 | -0.18(-1.01%) |
Dec 17, 2008 | 17.11 | 17.89 | 17.03 | 17.60 | 28,340,450 | +0.27(+1.56%) |
Dec 16, 2008 | 16.91 | 17.52 | 16.30 | 17.33 | 36,757,260 | +0.65(+3.89%) |
Dec 15, 2008 | 16.83 | 17.01 | 16.42 | 16.68 | 20,684,220 | -0.04(-0.26%) |
Dec 12, 2008 | 15.90 | 16.90 | 15.79 | 16.72 | 29,238,298 | +0.34(+2.09%) |
Dec 11, 2008 | 17.01 | 17.19 | 16.24 | 16.38 | 25,813,018 | -0.93(-5.35%) |
Dec 10, 2008 | 16.66 | 17.41 | 16.39 | 17.31 | 26,274,976 | +0.78(+4.70%) |
Dec 09, 2008 | 17.02 | 17.63 | 16.28 | 16.53 | 36,958,792 | -0.75(-4.33%) |
Dec 08, 2008 | 17.79 | 17.95 | 17.13 | 17.28 | 40,444,656 | -0.11(-0.61%) |
Dec 05, 2008 | 16.27 | 17.48 | 16.17 | 17.38 | 46,286,112 | +0.84(+5.08%) |
Dec 04, 2008 | 16.01 | 17.33 | 15.87 | 16.54 | 42,224,708 | +0.33(+2.02%) |
Dec 03, 2008 | 15.49 | 16.30 | 15.00 | 16.22 | 46,245,872 | +0.65(+4.17%) |
Dec 02, 2008 | 15.33 | 15.64 | 14.71 | 15.57 | 33,455,462 | +0.46(+3.02%) |
Dec 01, 2008 | 16.07 | 16.39 | 15.05 | 15.11 | 37,639,636 | -1.35(-8.22%) |
Nov 28, 2008 | 16.68 | 16.95 | 16.19 | 16.46 | 14,419,776 | -0.31(-1.87%) |
Nov 26, 2008 | 15.35 | 16.94 | 15.35 | 16.78 | 35,653,752 | +0.93(+5.84%) |
Nov 25, 2008 | 15.41 | 15.99 | 15.10 | 15.85 | 44,379,132 | +0.59(+3.87%) |
Nov 24, 2008 | 13.98 | 15.61 | 13.44 | 15.26 | 44,662,556 | +1.52(+11.04%) |
Nov 21, 2008 | 13.41 | 13.78 | 12.44 | 13.74 | 53,847,008 | +0.55(+4.16%) |
Nov 20, 2008 | 13.85 | 14.46 | 13.05 | 13.19 | 46,076,196 | -0.88(-6.28%) |
Nov 19, 2008 | 14.59 | 15.15 | 13.96 | 14.08 | 30,837,362 | -0.68(-4.59%) |
Nov 18, 2008 | 14.72 | 15.26 | 14.21 | 14.76 | 45,810,700 | +0.51(+3.55%) |
Nov 17, 2008 | 14.19 | 14.95 | 14.06 | 14.25 | 31,790,354 | -0.38(-2.63%) |
Nov 14, 2008 | 15.49 | 16.13 | 14.48 | 14.63 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.17 | 15.94 | 13.64 | 15.84 | 39,383,572 | +1.73(+12.27%) |
Nov 12, 2008 | 14.15 | 14.49 | 13.98 | 14.11 | 25,530,242 | -0.51(-3.46%) |
Nov 11, 2008 | 14.60 | 15.30 | 14.21 | 14.61 | 24,429,872 | -0.16(-1.11%) |
Nov 10, 2008 | 15.34 | 15.47 | 14.58 | 14.78 | 19,753,522 | -0.23(-1.52%) |
Nov 07, 2008 | 15.00 | 15.52 | 14.75 | 15.00 | 27,510,318 | +0.09(+0.62%) |
Nov 06, 2008 | 15.60 | 16.25 | 14.73 | 14.91 | 35,825,348 | -0.87(-5.51%) |
Nov 05, 2008 | 16.39 | 16.62 | 15.72 | 15.78 | 31,245,594 | -0.88(-5.30%) |
Nov 04, 2008 | 16.17 | 16.74 | 15.79 | 16.66 | 33,902,920 | +0.83(+5.27%) |
Nov 03, 2008 | 16.73 | 16.81 | 15.75 | 15.83 | 25,180,596 | -0.98(-5.81%) |
Oct 31, 2008 | 16.17 | 17.12 | 15.89 | 16.81 | 30,488,864 | +0.62(+3.83%) |
Oct 30, 2008 | 15.83 | 16.34 | 15.60 | 16.19 | 29,577,378 | +0.76(+4.94%) |
Oct 29, 2008 | 15.14 | 16.51 | 14.78 | 15.42 | 45,375,884 | +0.06(+0.37%) |
Oct 28, 2008 | 13.66 | 15.42 | 13.30 | 15.37 | 39,519,672 | +1.90(+14.07%) |
Oct 27, 2008 | 12.83 | 13.89 | 12.83 | 13.47 | 30,523,000 | +0.29(+2.16%) |
Oct 24, 2008 | 12.75 | 13.54 | 12.53 | 13.19 | 31,621,746 | -0.39(-2.89%) |
Oct 23, 2008 | 13.86 | 14.11 | 12.83 | 13.58 | 41,404,056 | -0.29(-2.11%) |
Oct 22, 2008 | 14.28 | 14.41 | 13.52 | 13.87 | 33,443,982 | -0.75(-5.12%) |
Oct 21, 2008 | 14.61 | 15.29 | 14.47 | 14.62 | 21,243,578 | -0.19(-1.25%) |
Oct 20, 2008 | 14.58 | 14.96 | 14.33 | 14.80 | 25,838,184 | +0.41(+2.82%) |
Oct 17, 2008 | 13.66 | 14.75 | 13.51 | 14.40 | 37,376,972 | +0.36(+2.59%) |
Oct 16, 2008 | 13.89 | 14.26 | 12.84 | 14.04 | 53,961,112 | -0.09(-0.66%) |
Oct 15, 2008 | 14.87 | 15.09 | 13.89 | 14.13 | 37,077,352 | -0.88(-5.89%) |
Oct 14, 2008 | 16.14 | 16.24 | 14.53 | 15.01 | 37,710,708 | -0.46(-2.95%) |
Oct 13, 2008 | 14.61 | 15.54 | 14.43 | 15.47 | 34,637,684 | +1.40(+9.92%) |
Oct 10, 2008 | 13.32 | 15.18 | 12.15 | 14.07 | 0 | -0.13(-0.90%) |
Oct 09, 2008 | 15.18 | 15.30 | 14.04 | 14.20 | 41,541,620 | -0.88(-5.86%) |
Oct 08, 2008 | 15.08 | 16.00 | 14.79 | 15.08 | 49,274,680 | -0.51(-3.29%) |
Oct 07, 2008 | 16.47 | 16.90 | 15.45 | 15.60 | 47,993,184 | -0.66(-4.08%) |
Oct 06, 2008 | 16.49 | 16.67 | 15.51 | 16.26 | 51,141,440 | -0.71(-4.16%) |
Oct 03, 2008 | 17.88 | 18.03 | 16.90 | 16.96 | 0 | -0.75(-4.22%) |
Oct 02, 2008 | 18.32 | 18.57 | 17.58 | 17.71 | 26,030,562 | -0.76(-4.09%) |
Oct 01, 2008 | 18.18 | 18.59 | 18.03 | 18.47 | 29,110,112 | +0.02(+0.12%) |
Sep 30, 2008 | 18.28 | 18.49 | 17.61 | 18.45 | 32,496,810 | +0.64(+3.60%) |
Sep 29, 2008 | 18.52 | 18.97 | 17.41 | 17.80 | 38,002,444 | -1.05(-5.56%) |
Sep 26, 2008 | 17.76 | 18.87 | 17.76 | 18.85 | 0 | +0.47(+2.56%) |
Sep 25, 2008 | 17.99 | 18.48 | 17.83 | 18.38 | 32,238,366 | +0.56(+3.12%) |
Sep 24, 2008 | 18.18 | 18.22 | 17.51 | 17.83 | 29,005,944 | -0.17(-0.95%) |
Sep 23, 2008 | 18.29 | 18.70 | 17.92 | 18.00 | 31,431,610 | -0.26(-1.41%) |
Sep 22, 2008 | 19.53 | 19.75 | 18.02 | 18.25 | 34,596,828 | -1.25(-6.39%) |
Sep 19, 2008 | 20.74 | 21.16 | 18.63 | 19.50 | 0 | +0.30(+1.56%) |
Sep 18, 2008 | 18.52 | 19.59 | 17.42 | 19.20 | 59,120,360 | +0.95(+5.19%) |
Sep 17, 2008 | 19.12 | 19.23 | 18.21 | 18.25 | 60,328,296 | -1.40(-7.11%) |
Sep 16, 2008 | 19.87 | 20.23 | 19.57 | 19.65 | 60,015,364 | -0.66(-3.23%) |
Sep 15, 2008 | 19.61 | 20.72 | 19.61 | 20.31 | 38,821,600 | -0.21(-1.04%) |
Sep 12, 2008 | 20.78 | 20.89 | 20.31 | 20.52 | 36,117,384 | -0.50(-2.37%) |
Sep 11, 2008 | 20.34 | 21.03 | 20.21 | 21.02 | 38,677,336 | +0.29(+1.37%) |
Sep 10, 2008 | 20.90 | 21.04 | 20.50 | 20.73 | 27,822,024 | -0.04(-0.17%) |
Sep 09, 2008 | 21.50 | 21.81 | 20.75 | 20.77 | 50,480,316 | -0.72(-3.35%) |
Sep 08, 2008 | 21.23 | 21.90 | 21.17 | 21.49 | 58,207,364 | +1.12(+5.49%) |
Sep 05, 2008 | 20.18 | 20.51 | 19.97 | 20.37 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 20.63 | 20.78 | 20.28 | 20.36 | 46,398,640 | -0.54(-2.59%) |
Sep 03, 2008 | 19.91 | 20.95 | 19.88 | 20.90 | 54,819,628 | +0.90(+4.49%) |