Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 25.85 | 25.85 | 25.34 | 25.61 | 804,478 | -0.54(-2.05%) |
Aug 28, 2009 | 26.39 | 26.45 | 26.00 | 26.15 | 540,881 | +0.05(+0.18%) |
Aug 27, 2009 | 25.89 | 26.18 | 25.66 | 26.10 | 1,205,270 | +0.21(+0.81%) |
Aug 26, 2009 | 25.73 | 26.03 | 25.65 | 25.89 | 610,410 | +0.18(+0.71%) |
Aug 25, 2009 | 25.65 | 26.00 | 25.57 | 25.71 | 1,093,099 | +0.25(+0.98%) |
Aug 24, 2009 | 25.47 | 25.62 | 25.35 | 25.46 | 673,936 | -0.03(-0.11%) |
Aug 21, 2009 | 25.25 | 25.63 | 25.20 | 25.49 | 1,325,444 | +0.11(+0.41%) |
Aug 20, 2009 | 25.32 | 25.46 | 25.11 | 25.38 | 667,434 | -0.17(-0.67%) |
Aug 19, 2009 | 25.18 | 25.73 | 24.96 | 25.55 | 1,345,512 | -0.85(-3.23%) |
Aug 18, 2009 | 26.10 | 26.48 | 26.10 | 26.41 | 674,530 | +0.39(+1.51%) |
Aug 17, 2009 | 26.27 | 26.29 | 25.83 | 26.01 | 781,703 | -0.73(-2.72%) |
Aug 14, 2009 | 27.23 | 27.36 | 26.55 | 26.74 | 1,521,061 | -0.49(-1.79%) |
Aug 13, 2009 | 27.15 | 27.30 | 26.91 | 27.23 | 627,568 | -0.11(-0.42%) |
Aug 12, 2009 | 26.94 | 27.59 | 26.89 | 27.34 | 618,663 | +0.24(+0.88%) |
Aug 11, 2009 | 27.41 | 27.41 | 26.97 | 27.11 | 669,475 | -0.34(-1.22%) |
Aug 10, 2009 | 27.78 | 27.78 | 27.11 | 27.44 | 970,223 | +0.30(+1.09%) |
Aug 07, 2009 | 27.09 | 27.47 | 27.09 | 27.14 | 960,136 | +0.06(+0.21%) |
Aug 06, 2009 | 27.49 | 27.49 | 26.90 | 27.09 | 793,655 | +0.21(+0.78%) |
Aug 05, 2009 | 26.99 | 26.99 | 26.53 | 26.88 | 846,322 | +0.06(+0.21%) |
Aug 04, 2009 | 27.07 | 27.07 | 26.66 | 26.82 | 1,106,769 | -0.55(-2.00%) |
Aug 03, 2009 | 27.06 | 27.63 | 26.97 | 27.36 | 1,183,851 | +0.58(+2.18%) |
Jul 31, 2009 | 26.45 | 27.02 | 26.43 | 26.78 | 1,369,505 | +0.65(+2.49%) |
Jul 30, 2009 | 25.47 | 26.20 | 25.26 | 26.13 | 2,374,191 | +2.36(+9.91%) |
Jul 29, 2009 | 23.49 | 23.82 | 23.49 | 23.77 | 2,434,714 | +0.26(+1.10%) |
Jul 28, 2009 | 23.48 | 23.56 | 23.27 | 23.51 | 1,543,842 | -0.13(-0.57%) |
Jul 27, 2009 | 23.78 | 23.83 | 23.57 | 23.65 | 1,373,307 | -0.66(-2.72%) |
Jul 24, 2009 | 24.29 | 24.36 | 23.92 | 24.31 | 321 | +0.10(+0.40%) |
Jul 23, 2009 | 23.58 | 24.32 | 23.58 | 24.21 | 1,384,824 | +0.56(+2.35%) |
Jul 22, 2009 | 23.53 | 23.79 | 23.37 | 23.66 | 860,805 | +0.06(+0.24%) |
Jul 21, 2009 | 23.71 | 23.81 | 23.39 | 23.60 | 729,661 | +0.01(+0.04%) |
Jul 20, 2009 | 23.54 | 23.70 | 23.46 | 23.59 | 878,473 | +0.28(+1.19%) |
Jul 17, 2009 | 23.21 | 23.40 | 23.13 | 23.31 | 1,019,183 | -0.43(-1.82%) |
Jul 16, 2009 | 23.40 | 23.84 | 23.34 | 23.74 | 1,291,340 | -0.42(-1.74%) |
Jul 15, 2009 | 23.82 | 24.17 | 23.78 | 24.17 | 1,766,827 | +0.44(+1.86%) |
Jul 14, 2009 | 23.54 | 23.83 | 23.49 | 23.72 | 1,066,349 | +0.66(+2.87%) |
Jul 13, 2009 | 22.82 | 23.08 | 22.81 | 23.06 | 981,095 | +0.22(+0.96%) |
Jul 10, 2009 | 23.08 | 23.11 | 22.60 | 22.84 | 894,222 | -0.57(-2.45%) |
Jul 09, 2009 | 23.38 | 23.53 | 23.19 | 23.42 | 842,800 | +0.05(+0.20%) |
Jul 08, 2009 | 23.32 | 23.52 | 23.15 | 23.37 | 1,351,072 | +0.06(+0.25%) |
Jul 07, 2009 | 23.85 | 23.85 | 23.22 | 23.31 | 866,856 | -0.89(-3.68%) |
Jul 06, 2009 | 24.00 | 24.28 | 23.96 | 24.20 | 543,827 | +0.08(+0.32%) |
Jul 02, 2009 | 24.42 | 24.47 | 23.99 | 24.13 | 680,160 | -0.76(-3.04%) |
Jul 01, 2009 | 24.87 | 25.13 | 24.77 | 24.88 | 471,658 | +0.11(+0.46%) |
Jun 30, 2009 | 25.39 | 25.39 | 24.62 | 24.77 | 1,341,506 | -0.69(-2.71%) |
Jun 29, 2009 | 25.55 | 25.61 | 25.21 | 25.46 | 552,612 | +0.27(+1.06%) |
Jun 26, 2009 | 25.24 | 25.35 | 25.00 | 25.19 | 520,703 | -0.20(-0.79%) |
Jun 25, 2009 | 24.93 | 25.44 | 24.86 | 25.39 | 542,495 | +0.58(+2.35%) |
Jun 24, 2009 | 24.89 | 25.26 | 24.66 | 24.81 | 823,327 | +0.09(+0.35%) |
Jun 23, 2009 | 24.73 | 24.94 | 24.57 | 24.72 | 909,245 | +0.47(+1.94%) |
Jun 22, 2009 | 24.73 | 24.73 | 24.13 | 24.25 | 908,026 | -0.87(-3.47%) |
Jun 19, 2009 | 25.18 | 25.34 | 25.01 | 25.12 | 830,380 | +0.24(+0.96%) |
Jun 18, 2009 | 24.88 | 25.10 | 24.69 | 24.88 | 805,163 | -0.39(-1.55%) |
Jun 17, 2009 | 24.96 | 25.38 | 24.85 | 25.28 | 765,014 | +0.41(+1.66%) |
Jun 16, 2009 | 25.45 | 25.52 | 24.85 | 24.86 | 810,362 | -0.27(-1.07%) |
Jun 15, 2009 | 25.76 | 25.76 | 24.94 | 25.13 | 741,907 | -1.01(-3.85%) |
Jun 12, 2009 | 25.87 | 26.19 | 25.86 | 26.14 | 401,323 | -0.12(-0.47%) |
Jun 11, 2009 | 26.07 | 26.60 | 26.07 | 26.26 | 654,546 | +0.06(+0.22%) |
Jun 10, 2009 | 26.63 | 26.64 | 25.80 | 26.21 | 729,871 | -0.27(-1.01%) |
Jun 09, 2009 | 26.51 | 26.68 | 26.24 | 26.47 | 1,298,843 | +0.09(+0.33%) |
Jun 08, 2009 | 26.09 | 26.64 | 26.02 | 26.39 | 2,240,717 | -0.27(-1.01%) |
Jun 05, 2009 | 26.95 | 27.03 | 26.57 | 26.66 | 1,343,908 | +0.11(+0.43%) |
Jun 04, 2009 | 26.24 | 26.69 | 26.24 | 26.54 | 1,026,317 | +0.33(+1.24%) |
Jun 03, 2009 | 26.66 | 26.66 | 25.95 | 26.21 | 1,159,285 | -0.60(-2.25%) |
Jun 02, 2009 | 26.51 | 26.92 | 26.38 | 26.82 | 1,712,889 | +0.63(+2.41%) |
Jun 01, 2009 | 25.78 | 26.39 | 25.78 | 26.19 | 1,043,595 | +1.06(+4.23%) |
May 29, 2009 | 25.15 | 25.22 | 24.76 | 25.12 | 1,207,717 | +0.48(+1.94%) |
May 28, 2009 | 24.68 | 24.72 | 24.20 | 24.64 | 1,304,133 | +0.16(+0.67%) |
May 27, 2009 | 24.91 | 25.13 | 24.38 | 24.48 | 1,172,687 | -0.98(-3.84%) |
May 26, 2009 | 24.66 | 25.57 | 24.56 | 25.46 | 1,101,133 | +0.76(+3.06%) |
May 22, 2009 | 24.77 | 24.99 | 24.63 | 24.70 | 929,419 | +0.01(+0.04%) |
May 21, 2009 | 25.35 | 25.35 | 24.51 | 24.69 | 1,356,472 | -0.32(-1.26%) |
May 20, 2009 | 25.22 | 25.61 | 24.96 | 25.01 | 1,368,073 | +0.06(+0.23%) |
May 19, 2009 | 25.02 | 25.37 | 24.94 | 24.95 | 1,563,487 | -0.17(-0.69%) |
May 18, 2009 | 24.53 | 25.24 | 24.53 | 25.12 | 2,221,630 | -0.24(-0.94%) |
May 15, 2009 | 25.51 | 25.81 | 25.12 | 25.36 | 1,503,654 | +0.21(+0.84%) |
May 14, 2009 | 24.80 | 25.95 | 24.47 | 25.15 | 4,193,129 | +0.39(+1.59%) |
May 13, 2009 | 25.22 | 25.59 | 24.62 | 24.76 | 1,598,384 | -0.95(-3.69%) |
May 12, 2009 | 25.79 | 25.99 | 25.32 | 25.71 | 1,075,626 | -0.11(-0.41%) |
May 11, 2009 | 25.82 | 26.11 | 25.73 | 25.81 | 1,430,042 | -0.95(-3.54%) |
May 08, 2009 | 26.33 | 26.90 | 26.29 | 26.76 | 896,221 | +0.66(+2.53%) |
May 07, 2009 | 26.68 | 26.82 | 25.81 | 26.10 | 1,438,546 | -0.47(-1.77%) |
May 06, 2009 | 26.28 | 26.62 | 26.06 | 26.57 | 1,297,649 | +0.47(+1.80%) |
May 05, 2009 | 26.03 | 26.22 | 25.81 | 26.10 | 1,067,530 | +0.02(+0.07%) |
May 04, 2009 | 25.42 | 26.08 | 25.40 | 26.08 | 895,710 | +0.79(+3.10%) |
May 01, 2009 | 24.91 | 25.32 | 24.86 | 25.30 | 727,640 | +0.53(+2.13%) |
Apr 30, 2009 | 24.98 | 25.39 | 24.69 | 24.77 | 1,641,645 | -0.27(-1.07%) |
Apr 29, 2009 | 24.90 | 25.40 | 24.68 | 25.04 | 1,288,031 | +0.35(+1.44%) |
Apr 28, 2009 | 24.42 | 24.99 | 24.23 | 24.68 | 766,805 | -0.52(-2.05%) |
Apr 27, 2009 | 24.97 | 25.65 | 24.85 | 25.20 | 1,226,212 | -0.29(-1.13%) |
Apr 24, 2009 | 24.92 | 25.80 | 24.88 | 25.49 | 2,376,856 | +0.70(+2.82%) |
Apr 23, 2009 | 24.47 | 24.79 | 24.22 | 24.79 | 1,235,702 | +0.34(+1.37%) |
Apr 22, 2009 | 24.43 | 25.08 | 24.11 | 24.45 | 1,802,892 | -0.67(-2.67%) |
Apr 21, 2009 | 24.43 | 25.14 | 24.29 | 25.12 | 1,363,158 | +0.51(+2.06%) |
Apr 20, 2009 | 25.46 | 25.46 | 24.48 | 24.62 | 2,477,461 | -0.64(-2.54%) |
Apr 17, 2009 | 25.23 | 25.47 | 24.92 | 25.26 | 1,647,012 | +1.13(+4.68%) |
Apr 16, 2009 | 23.75 | 24.36 | 23.68 | 24.13 | 1,362,597 | +0.18(+0.76%) |
Apr 15, 2009 | 23.49 | 24.00 | 23.48 | 23.94 | 1,499,284 | -0.38(-1.57%) |
Apr 14, 2009 | 24.47 | 24.86 | 24.31 | 24.33 | 1,520,926 | -0.42(-1.70%) |
Apr 13, 2009 | 24.12 | 24.88 | 24.12 | 24.75 | 1,370,897 | -0.14(-0.58%) |
Apr 09, 2009 | 23.94 | 24.94 | 23.94 | 24.89 | 4,511,995 | +2.52(+11.26%) |
Apr 08, 2009 | 22.44 | 22.57 | 22.16 | 22.37 | 1,163,786 | -0.27(-1.18%) |
Apr 07, 2009 | 22.60 | 22.85 | 22.47 | 22.64 | 1,165,170 | -0.18(-0.80%) |
Apr 06, 2009 | 22.95 | 22.95 | 22.32 | 22.82 | 1,416,254 | -0.38(-1.65%) |
Apr 03, 2009 | 23.32 | 23.34 | 22.91 | 23.21 | 1,726,924 | -0.11(-0.49%) |
Apr 02, 2009 | 22.39 | 23.83 | 22.34 | 23.32 | 4,742,453 | +1.93(+9.05%) |
Apr 01, 2009 | 20.59 | 21.54 | 20.37 | 21.39 | 3,734,761 | +1.63(+8.24%) |
Mar 31, 2009 | 19.65 | 20.12 | 19.65 | 19.76 | 2,036,919 | -0.11(-0.58%) |
Mar 30, 2009 | 20.33 | 20.45 | 19.63 | 19.87 | 2,597,421 | -2.02(-9.23%) |
Mar 26, 2009 | 21.46 | 22.00 | 21.40 | 21.90 | 2,237,581 | +1.19(+5.74%) |
Mar 25, 2009 | 20.77 | 21.01 | 20.27 | 20.71 | 5,024,200 | +0.21(+1.03%) |
Mar 24, 2009 | 20.83 | 20.89 | 20.40 | 20.50 | 1,310,205 | -0.28(-1.34%) |
Mar 23, 2009 | 20.28 | 20.77 | 20.28 | 20.77 | 1,665,940 | +1.69(+8.83%) |
Mar 20, 2009 | 19.57 | 19.63 | 18.96 | 19.09 | 1,398,455 | -0.85(-4.28%) |
Mar 19, 2009 | 19.83 | 20.15 | 19.59 | 19.94 | 1,440,621 | -0.05(-0.24%) |
Mar 18, 2009 | 19.27 | 20.23 | 19.09 | 19.99 | 2,062,181 | +0.40(+2.05%) |
Mar 17, 2009 | 19.07 | 19.59 | 18.73 | 19.59 | 1,777,136 | +0.92(+4.93%) |
Mar 16, 2009 | 18.87 | 19.20 | 18.65 | 18.67 | 1,206,043 | +0.11(+0.57%) |
Mar 13, 2009 | 18.37 | 18.71 | 18.25 | 18.56 | 0 | +0.84(+4.76%) |
Mar 12, 2009 | 17.30 | 17.79 | 17.01 | 17.72 | 1,619,741 | +0.11(+0.65%) |
Mar 11, 2009 | 17.73 | 17.97 | 17.48 | 17.60 | 2,140,553 | +0.06(+0.33%) |
Mar 10, 2009 | 17.05 | 17.73 | 16.90 | 17.55 | 1,618,977 | +0.71(+4.21%) |
Mar 09, 2009 | 16.82 | 17.42 | 16.69 | 16.84 | 2,950,495 | +0.32(+1.91%) |
Mar 06, 2009 | 16.94 | 16.94 | 16.05 | 16.52 | 0 | -0.12(-0.75%) |
Mar 05, 2009 | 16.89 | 17.16 | 16.51 | 16.65 | 1,762,700 | -0.86(-4.92%) |
Mar 04, 2009 | 17.28 | 17.74 | 17.15 | 17.51 | 3,151,547 | +1.74(+11.06%) |
Mar 02, 2009 | 16.15 | 16.33 | 15.54 | 15.77 | 4,387,254 | -0.10(-0.60%) |
Feb 27, 2009 | 16.15 | 16.15 | 15.77 | 15.86 | 0 | +0.30(+1.91%) |
Feb 26, 2009 | 16.02 | 16.28 | 15.45 | 15.56 | 2,521,976 | -0.78(-4.75%) |
Feb 25, 2009 | 16.41 | 16.61 | 15.97 | 16.34 | 3,469,467 | +0.27(+1.67%) |
Feb 24, 2009 | 15.36 | 16.22 | 15.36 | 16.07 | 3,327,029 | +1.02(+6.74%) |
Feb 23, 2009 | 15.68 | 15.82 | 14.98 | 15.06 | 2,557,089 | -0.84(-5.30%) |
Feb 20, 2009 | 15.98 | 16.17 | 15.59 | 15.90 | 2,823,301 | -0.36(-2.24%) |
Feb 19, 2009 | 16.89 | 16.89 | 16.17 | 16.26 | 1,259,915 | -0.22(-1.34%) |
Feb 18, 2009 | 16.78 | 16.78 | 16.27 | 16.48 | 1,916,454 | -0.14(-0.86%) |
Feb 17, 2009 | 17.08 | 17.11 | 16.53 | 16.63 | 2,163,215 | -1.09(-6.16%) |
Feb 13, 2009 | 18.04 | 18.06 | 17.72 | 17.72 | 1,678,582 | -0.88(-4.74%) |
Feb 12, 2009 | 18.29 | 18.64 | 18.05 | 18.60 | 1,980,452 | -0.04(-0.21%) |
Feb 11, 2009 | 18.72 | 18.90 | 18.37 | 18.64 | 1,509,148 | +0.13(+0.72%) |
Feb 10, 2009 | 19.26 | 19.29 | 18.41 | 18.50 | 2,064,854 | -1.07(-5.48%) |
Feb 09, 2009 | 19.62 | 19.73 | 19.22 | 19.58 | 1,326,283 | -0.42(-2.11%) |
Feb 06, 2009 | 19.77 | 20.25 | 19.67 | 20.00 | 1,548,363 | +0.22(+1.11%) |
Feb 05, 2009 | 19.20 | 19.92 | 19.20 | 19.78 | 2,004,817 | +0.65(+3.41%) |
Feb 04, 2009 | 19.18 | 19.61 | 18.95 | 19.13 | 1,436,086 | +0.08(+0.40%) |
Feb 03, 2009 | 18.68 | 19.23 | 18.64 | 19.05 | 1,451,913 | +0.41(+2.21%) |
Feb 02, 2009 | 18.41 | 18.74 | 18.20 | 18.64 | 1,705,140 | +0.23(+1.25%) |
Jan 30, 2009 | 18.97 | 19.33 | 18.27 | 18.41 | 0 | -1.01(-5.18%) |
Jan 29, 2009 | 19.66 | 19.92 | 19.39 | 19.41 | 1,775,784 | -0.63(-3.15%) |
Jan 28, 2009 | 19.78 | 20.22 | 19.77 | 20.05 | 1,773,813 | +0.34(+1.70%) |
Jan 27, 2009 | 19.21 | 19.82 | 19.21 | 19.71 | 1,780,973 | +0.67(+3.52%) |
Jan 26, 2009 | 19.07 | 19.38 | 18.78 | 19.04 | 1,457,454 | -0.42(-2.17%) |
Jan 23, 2009 | 19.10 | 19.74 | 18.75 | 19.46 | 2,943,584 | +0.95(+5.12%) |
Jan 22, 2009 | 19.34 | 19.54 | 18.03 | 18.51 | 4,372,090 | -3.11(-14.39%) |
Jan 21, 2009 | 21.22 | 21.63 | 20.86 | 21.63 | 2,818,249 | +1.01(+4.88%) |
Jan 20, 2009 | 21.55 | 21.55 | 20.60 | 20.62 | 1,995,447 | -1.25(-5.69%) |
Jan 16, 2009 | 22.06 | 22.23 | 21.36 | 21.87 | 1,903,308 | +0.26(+1.20%) |
Jan 15, 2009 | 21.25 | 21.70 | 20.75 | 21.61 | 2,261,756 | +0.23(+1.07%) |
Jan 14, 2009 | 21.72 | 21.79 | 21.16 | 21.38 | 2,520,443 | +0.08(+0.36%) |
Jan 13, 2009 | 21.04 | 21.48 | 20.98 | 21.30 | 2,313,054 | -0.82(-3.72%) |
Jan 12, 2009 | 22.45 | 22.52 | 21.82 | 22.13 | 2,836,525 | -0.43(-1.91%) |
Jan 09, 2009 | 22.87 | 23.12 | 22.48 | 22.56 | 1,963,910 | -0.63(-2.73%) |
Jan 08, 2009 | 22.58 | 23.23 | 22.58 | 23.19 | 2,496,939 | +0.42(+1.85%) |
Jan 07, 2009 | 23.04 | 23.29 | 22.37 | 22.77 | 2,935,130 | +0.88(+4.03%) |
Jan 06, 2009 | 21.77 | 22.14 | 21.63 | 21.89 | 2,113,789 | +1.36(+6.63%) |
Jan 05, 2009 | 20.55 | 20.87 | 20.36 | 20.53 | 1,639,656 | -0.45(-2.15%) |
Jan 02, 2009 | 20.88 | 21.12 | 20.70 | 20.98 | 0 | +0.03(+0.14%) |
Jan 01, 2009 | 20.44 | 20.97 | 20.44 | 20.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.44 | 20.97 | 20.44 | 20.95 | 1,038,896 | +0.31(+1.48%) |
Dec 30, 2008 | 20.35 | 20.64 | 20.13 | 20.64 | 768,473 | +0.57(+2.81%) |
Dec 29, 2008 | 20.07 | 20.13 | 19.73 | 20.08 | 926,638 | +0.59(+3.05%) |
Dec 26, 2008 | 19.18 | 19.52 | 19.18 | 19.48 | 499,904 | +0.44(+2.31%) |
Dec 24, 2008 | 18.97 | 19.08 | 18.92 | 19.04 | 279,111 | +0.21(+1.12%) |
Dec 23, 2008 | 19.31 | 19.35 | 18.72 | 18.83 | 932,265 | -0.41(-2.14%) |
Dec 22, 2008 | 19.32 | 19.63 | 18.95 | 19.24 | 961,073 | +0.00(+0.00%) |
Dec 19, 2008 | 19.77 | 19.77 | 19.06 | 19.24 | 1,763,045 | +0.00(+0.00%) |
Dec 18, 2008 | 19.83 | 19.87 | 19.00 | 19.24 | 1,400,417 | -0.66(-3.32%) |
Dec 17, 2008 | 19.82 | 20.11 | 19.58 | 19.90 | 1,680,682 | -0.54(-2.62%) |
Dec 16, 2008 | 19.61 | 20.49 | 19.28 | 20.44 | 2,638,439 | +0.34(+1.67%) |
Dec 15, 2008 | 19.72 | 20.30 | 19.72 | 20.10 | 2,076,624 | -0.23(-1.13%) |
Dec 12, 2008 | 19.94 | 20.52 | 19.62 | 20.33 | 1,785,436 | +0.18(+0.90%) |
Dec 11, 2008 | 20.26 | 20.62 | 19.97 | 20.15 | 2,109,868 | +0.18(+0.91%) |
Dec 10, 2008 | 19.80 | 20.06 | 19.59 | 19.97 | 2,146,531 | +0.34(+1.71%) |
Dec 09, 2008 | 19.65 | 20.27 | 19.46 | 19.63 | 2,646,026 | +0.44(+2.30%) |
Dec 08, 2008 | 18.92 | 19.42 | 18.64 | 19.19 | 1,410,636 | +1.05(+5.81%) |
Dec 05, 2008 | 17.38 | 18.22 | 17.33 | 18.14 | 0 | +0.48(+2.71%) |
Dec 04, 2008 | 17.86 | 18.19 | 17.40 | 17.66 | 1,126,485 | -0.97(-5.19%) |
Dec 03, 2008 | 18.07 | 18.65 | 17.76 | 18.63 | 1,785,202 | +0.22(+1.20%) |
Dec 02, 2008 | 18.01 | 18.46 | 17.86 | 18.41 | 2,132,153 | +0.96(+5.49%) |
Dec 01, 2008 | 18.27 | 18.27 | 17.39 | 17.45 | 1,934,029 | -1.11(-5.99%) |
Nov 28, 2008 | 18.76 | 18.76 | 18.23 | 18.56 | 633,303 | -0.91(-4.67%) |
Nov 26, 2008 | 18.82 | 19.62 | 18.62 | 19.47 | 2,178,192 | +0.27(+1.40%) |
Nov 25, 2008 | 19.63 | 19.64 | 18.72 | 19.20 | 1,894,402 | -0.85(-4.25%) |
Nov 24, 2008 | 19.40 | 20.47 | 19.18 | 20.06 | 2,615,161 | +1.01(+5.28%) |
Nov 21, 2008 | 19.24 | 19.28 | 17.92 | 19.05 | 2,986,773 | +1.48(+8.45%) |
Nov 20, 2008 | 18.17 | 18.45 | 17.37 | 17.57 | 2,346,546 | -0.63(-3.47%) |
Nov 19, 2008 | 19.16 | 19.37 | 18.12 | 18.20 | 1,654,514 | -1.54(-7.81%) |
Nov 18, 2008 | 19.86 | 20.11 | 19.30 | 19.74 | 1,857,730 | -0.30(-1.48%) |
Nov 17, 2008 | 20.29 | 20.60 | 19.93 | 20.04 | 1,777,420 | -0.19(-0.95%) |
Nov 14, 2008 | 20.32 | 21.01 | 20.09 | 20.23 | 0 | -0.85(-4.04%) |
Nov 13, 2008 | 20.05 | 21.08 | 19.30 | 21.08 | 2,802,143 | +0.86(+4.26%) |
Nov 12, 2008 | 20.90 | 21.06 | 20.01 | 20.22 | 2,005,509 | -1.25(-5.84%) |
Nov 11, 2008 | 21.79 | 21.97 | 21.05 | 21.47 | 1,092,152 | -0.95(-4.23%) |
Nov 10, 2008 | 23.06 | 23.08 | 22.03 | 22.42 | 872,772 | +0.12(+0.52%) |
Nov 07, 2008 | 21.38 | 22.40 | 21.09 | 22.31 | 1,733,961 | +1.47(+7.03%) |
Nov 06, 2008 | 22.05 | 22.46 | 20.73 | 20.84 | 1,718,857 | -2.63(-11.22%) |
Nov 05, 2008 | 24.18 | 24.42 | 23.31 | 23.48 | 1,392,080 | -0.36(-1.53%) |
Nov 04, 2008 | 22.82 | 23.85 | 22.82 | 23.84 | 976,384 | +1.58(+7.10%) |
Nov 03, 2008 | 22.38 | 22.56 | 22.13 | 22.26 | 740,250 | +0.00(+0.00%) |
Oct 31, 2008 | 21.65 | 22.63 | 21.41 | 22.26 | 1,131,895 | +0.57(+2.60%) |
Oct 30, 2008 | 21.57 | 22.03 | 21.38 | 21.69 | 1,601,166 | +1.46(+7.19%) |
Oct 29, 2008 | 20.34 | 20.99 | 18.66 | 20.24 | 3,158,604 | -0.82(-3.91%) |
Oct 28, 2008 | 19.85 | 21.06 | 19.22 | 21.06 | 3,872,555 | +2.69(+14.65%) |
Oct 27, 2008 | 18.90 | 19.37 | 18.31 | 18.37 | 1,706,382 | -0.61(-3.23%) |
Oct 24, 2008 | 18.92 | 20.06 | 18.87 | 18.98 | 3,507,203 | -1.57(-7.64%) |
Oct 23, 2008 | 21.13 | 21.69 | 19.60 | 20.55 | 4,866,791 | -1.84(-8.21%) |
Oct 22, 2008 | 23.48 | 23.56 | 21.94 | 22.39 | 2,053,969 | -1.88(-7.73%) |
Oct 21, 2008 | 25.22 | 25.22 | 24.02 | 24.27 | 2,581,552 | -1.21(-4.74%) |
Oct 20, 2008 | 24.70 | 25.48 | 24.24 | 25.48 | 1,460,668 | +2.58(+11.25%) |
Oct 17, 2008 | 22.74 | 23.71 | 22.24 | 22.90 | 0 | +0.16(+0.72%) |
Oct 16, 2008 | 23.01 | 23.01 | 21.00 | 22.74 | 2,082,894 | +0.30(+1.32%) |
Oct 15, 2008 | 24.68 | 24.68 | 22.28 | 22.44 | 1,925,105 | -2.65(-10.57%) |
Oct 14, 2008 | 26.73 | 26.73 | 24.12 | 25.09 | 4,422,467 | +1.25(+5.26%) |
Oct 13, 2008 | 22.51 | 23.84 | 21.73 | 23.84 | 6,048,502 | +3.71(+18.41%) |
Oct 10, 2008 | 22.03 | 22.16 | 19.44 | 20.13 | 5,255,473 | -2.39(-10.59%) |
Oct 09, 2008 | 24.30 | 24.41 | 22.03 | 22.52 | 2,632,340 | -0.37(-1.63%) |
Oct 08, 2008 | 23.00 | 23.76 | 22.45 | 22.89 | 2,035,200 | -1.34(-5.53%) |
Oct 07, 2008 | 26.32 | 26.32 | 24.23 | 24.23 | 1,045,487 | -1.11(-4.38%) |
Oct 06, 2008 | 26.39 | 26.39 | 24.11 | 25.34 | 1,849,547 | -1.47(-5.47%) |
Oct 03, 2008 | 27.45 | 28.13 | 26.48 | 26.81 | 0 | +0.07(+0.25%) |
Oct 02, 2008 | 27.58 | 27.58 | 26.63 | 26.74 | 841,501 | -2.47(-8.46%) |
Oct 01, 2008 | 29.12 | 29.35 | 28.78 | 29.21 | 1,469,082 | -0.35(-1.20%) |
Sep 30, 2008 | 28.79 | 29.68 | 28.75 | 29.57 | 941,544 | +0.11(+0.36%) |
Sep 29, 2008 | 30.39 | 30.75 | 28.63 | 29.46 | 923,566 | -1.58(-5.09%) |
Sep 26, 2008 | 29.93 | 31.15 | 28.46 | 31.04 | 0 | +0.17(+0.56%) |
Sep 25, 2008 | 30.49 | 31.07 | 30.48 | 30.87 | 975,506 | +0.44(+1.45%) |
Sep 24, 2008 | 31.48 | 31.48 | 30.11 | 30.43 | 1,195,007 | +0.41(+1.37%) |
Sep 23, 2008 | 30.68 | 31.32 | 29.87 | 30.02 | 1,409,734 | -0.91(-2.94%) |
Sep 22, 2008 | 30.87 | 31.64 | 30.80 | 30.93 | 629,777 | -0.33(-1.04%) |
Sep 19, 2008 | 31.32 | 31.61 | 29.98 | 31.25 | 0 | +0.82(+2.71%) |
Sep 18, 2008 | 29.89 | 30.68 | 29.32 | 30.43 | 1,739,448 | -0.22(-0.72%) |
Sep 17, 2008 | 31.81 | 31.81 | 30.43 | 30.65 | 1,826,183 | -1.60(-4.96%) |
Sep 16, 2008 | 31.62 | 32.46 | 31.47 | 32.25 | 1,146,196 | -0.05(-0.15%) |
Sep 15, 2008 | 32.08 | 32.73 | 31.92 | 32.30 | 1,057,979 | -1.13(-3.38%) |
Sep 12, 2008 | 33.51 | 33.66 | 32.58 | 33.43 | 0 | +0.14(+0.43%) |
Sep 11, 2008 | 32.73 | 33.34 | 32.57 | 33.28 | 1,502,502 | -0.58(-1.72%) |
Sep 10, 2008 | 34.46 | 34.46 | 33.61 | 33.87 | 813,864 | -0.06(-0.17%) |
Sep 09, 2008 | 34.51 | 35.15 | 33.81 | 33.93 | 1,171,067 | -1.49(-4.22%) |
Sep 08, 2008 | 35.02 | 35.48 | 34.85 | 35.42 | 547,847 | +0.88(+2.55%) |
Sep 05, 2008 | 34.85 | 34.85 | 34.12 | 34.54 | 0 | -0.71(-2.01%) |
Sep 04, 2008 | 35.87 | 35.87 | 35.10 | 35.25 | 972,618 | -0.82(-2.28%) |
Sep 03, 2008 | 35.74 | 36.18 | 35.71 | 36.07 | 510,570 | -0.02(-0.05%) |