Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 24.29 | 24.29 | 23.40 | 24.14 | 2,175,156 | -0.41(-1.67%) |
Aug 28, 2009 | 24.17 | 24.82 | 23.39 | 24.55 | 4,562,120 | +0.72(+3.00%) |
Aug 27, 2009 | 23.17 | 23.84 | 23.13 | 23.84 | 4,847,221 | +1.21(+5.36%) |
Aug 26, 2009 | 21.89 | 22.81 | 21.81 | 22.62 | 2,960,606 | +0.79(+3.62%) |
Aug 25, 2009 | 21.59 | 22.02 | 21.54 | 21.83 | 1,663,045 | +0.30(+1.39%) |
Aug 24, 2009 | 21.61 | 21.95 | 21.53 | 21.53 | 1,684,057 | -0.07(-0.32%) |
Aug 21, 2009 | 21.32 | 21.68 | 21.15 | 21.60 | 2,445,077 | +0.37(+1.73%) |
Aug 20, 2009 | 20.93 | 21.23 | 20.67 | 21.23 | 1,823,565 | +0.45(+2.16%) |
Aug 19, 2009 | 20.58 | 20.93 | 20.44 | 20.78 | 1,830,904 | -0.08(-0.39%) |
Aug 18, 2009 | 20.75 | 21.03 | 20.71 | 20.86 | 1,490,905 | -0.24(-1.14%) |
Aug 17, 2009 | 20.98 | 21.44 | 20.48 | 21.11 | 1,994,146 | -0.58(-2.69%) |
Aug 14, 2009 | 22.09 | 22.09 | 21.30 | 21.69 | 1,570,742 | -0.39(-1.76%) |
Aug 13, 2009 | 21.81 | 22.32 | 21.36 | 22.08 | 2,142,577 | +0.55(+2.56%) |
Aug 12, 2009 | 21.34 | 21.89 | 21.30 | 21.53 | 2,575,559 | +0.21(+0.99%) |
Aug 11, 2009 | 21.37 | 21.70 | 21.29 | 21.31 | 2,132,248 | -0.49(-2.25%) |
Aug 10, 2009 | 21.57 | 22.08 | 21.36 | 21.81 | 2,323,115 | -0.52(-2.35%) |
Aug 07, 2009 | 22.61 | 22.70 | 22.18 | 22.33 | 2,318,669 | +0.04(+0.18%) |
Aug 06, 2009 | 22.56 | 22.66 | 22.11 | 22.29 | 1,753,963 | -0.24(-1.06%) |
Aug 05, 2009 | 22.62 | 22.69 | 22.23 | 22.53 | 1,498,748 | -0.10(-0.42%) |
Aug 04, 2009 | 22.31 | 22.83 | 22.31 | 22.62 | 1,852,273 | +0.05(+0.21%) |
Aug 03, 2009 | 22.36 | 22.70 | 22.26 | 22.58 | 2,520,830 | +0.61(+2.79%) |
Jul 31, 2009 | 21.91 | 22.44 | 21.81 | 21.96 | 1,904,141 | -0.01(-0.06%) |
Jul 30, 2009 | 21.76 | 22.49 | 21.72 | 21.98 | 2,618,773 | +0.31(+1.45%) |
Jul 29, 2009 | 22.28 | 22.28 | 21.50 | 21.66 | 3,277,473 | -0.50(-2.28%) |
Jul 28, 2009 | 22.25 | 22.52 | 22.06 | 22.17 | 2,121,895 | -0.14(-0.61%) |
Jul 27, 2009 | 22.81 | 22.93 | 22.28 | 22.30 | 2,346,549 | -0.50(-2.21%) |
Jul 24, 2009 | 22.28 | 23.08 | 21.99 | 22.81 | 4,565,602 | +0.48(+2.14%) |
Jul 23, 2009 | 23.06 | 23.30 | 22.28 | 22.33 | 7,699,897 | +1.04(+4.86%) |
Jul 22, 2009 | 20.84 | 21.81 | 20.84 | 21.29 | 5,883,860 | +0.19(+0.90%) |
Jul 21, 2009 | 20.99 | 21.19 | 20.68 | 21.10 | 2,292,742 | -0.09(-0.42%) |
Jul 20, 2009 | 21.13 | 22.04 | 20.80 | 21.19 | 4,363,792 | +0.20(+0.94%) |
Jul 17, 2009 | 20.46 | 20.99 | 20.36 | 20.99 | 2,594,695 | +0.57(+2.77%) |
Jul 16, 2009 | 20.00 | 20.57 | 19.97 | 20.43 | 2,509,939 | +0.46(+2.32%) |
Jul 15, 2009 | 19.93 | 20.09 | 19.82 | 19.97 | 2,384,499 | +0.48(+2.45%) |
Jul 14, 2009 | 19.56 | 19.82 | 19.30 | 19.49 | 2,285,297 | +0.23(+1.20%) |
Jul 13, 2009 | 19.32 | 19.53 | 19.11 | 19.26 | 3,239,615 | +0.93(+5.09%) |
Jul 10, 2009 | 18.06 | 18.56 | 18.06 | 18.32 | 1,189,162 | -0.05(-0.30%) |
Jul 09, 2009 | 18.12 | 18.47 | 17.85 | 18.38 | 1,988,918 | +0.58(+3.25%) |
Jul 08, 2009 | 18.33 | 18.33 | 17.55 | 17.80 | 3,919,607 | -0.44(-2.39%) |
Jul 07, 2009 | 18.90 | 19.22 | 18.09 | 18.23 | 2,945,388 | -0.89(-4.67%) |
Jul 06, 2009 | 19.22 | 19.22 | 18.61 | 19.13 | 2,314,378 | -0.12(-0.60%) |
Jul 02, 2009 | 19.22 | 19.42 | 18.93 | 19.24 | 1,904,721 | -0.35(-1.81%) |
Jul 01, 2009 | 18.76 | 20.10 | 18.64 | 19.60 | 5,310,697 | +1.02(+5.46%) |
Jun 30, 2009 | 19.28 | 19.41 | 18.57 | 18.58 | 2,175,655 | -0.65(-3.37%) |
Jun 29, 2009 | 19.13 | 19.80 | 18.92 | 19.23 | 1,708,756 | +0.18(+0.97%) |
Jun 26, 2009 | 18.87 | 19.18 | 18.74 | 19.05 | 2,472,657 | -0.01(-0.04%) |
Jun 25, 2009 | 18.80 | 19.13 | 18.70 | 19.05 | 2,876,511 | -0.15(-0.78%) |
Jun 24, 2009 | 18.81 | 19.80 | 18.68 | 19.20 | 2,730,605 | +0.63(+3.41%) |
Jun 23, 2009 | 18.82 | 19.00 | 17.80 | 18.57 | 3,049,837 | -0.20(-1.05%) |
Jun 22, 2009 | 19.83 | 19.83 | 18.64 | 18.77 | 2,919,049 | -1.37(-6.80%) |
Jun 19, 2009 | 19.95 | 20.72 | 19.85 | 20.14 | 3,028,873 | -0.25(-1.20%) |
Jun 18, 2009 | 20.38 | 20.59 | 20.05 | 20.38 | 1,435,242 | -0.16(-0.80%) |
Jun 17, 2009 | 20.02 | 20.93 | 19.67 | 20.54 | 2,191,928 | +0.49(+2.45%) |
Jun 16, 2009 | 20.94 | 21.14 | 20.05 | 20.05 | 2,474,525 | -0.93(-4.45%) |
Jun 15, 2009 | 21.22 | 21.58 | 20.67 | 20.99 | 1,938,251 | -0.55(-2.56%) |
Jun 12, 2009 | 21.93 | 21.93 | 21.29 | 21.54 | 1,632,767 | -0.35(-1.62%) |
Jun 11, 2009 | 21.85 | 22.21 | 21.68 | 21.89 | 2,254,893 | -0.06(-0.28%) |
Jun 10, 2009 | 22.27 | 22.49 | 21.56 | 21.96 | 1,686,176 | -0.30(-1.35%) |
Jun 09, 2009 | 21.69 | 22.38 | 21.08 | 22.26 | 2,233,369 | +0.54(+2.48%) |
Jun 08, 2009 | 21.72 | 21.87 | 21.58 | 21.72 | 1,953,305 | -0.49(-2.21%) |
Jun 05, 2009 | 22.34 | 22.49 | 21.81 | 22.21 | 2,183,831 | -0.15(-0.67%) |
Jun 04, 2009 | 21.22 | 22.38 | 20.82 | 22.36 | 4,319,108 | +1.27(+6.04%) |
Jun 03, 2009 | 21.36 | 21.46 | 20.68 | 21.08 | 2,914,207 | -0.72(-3.31%) |
Jun 02, 2009 | 21.44 | 22.06 | 21.10 | 21.81 | 4,303,344 | -0.15(-0.68%) |
Jun 01, 2009 | 21.19 | 22.04 | 20.80 | 21.96 | 3,187,079 | +0.80(+3.80%) |
May 29, 2009 | 20.59 | 21.37 | 20.50 | 21.15 | 3,406,309 | +0.66(+3.23%) |
May 28, 2009 | 20.72 | 20.91 | 19.83 | 20.49 | 2,838,348 | +0.08(+0.40%) |
May 27, 2009 | 20.01 | 21.04 | 19.94 | 20.41 | 4,058,920 | +0.47(+2.36%) |
May 26, 2009 | 19.37 | 20.01 | 19.11 | 19.94 | 2,914,159 | +0.52(+2.67%) |
May 22, 2009 | 18.88 | 19.69 | 18.56 | 19.42 | 3,512,553 | +0.65(+3.49%) |
May 21, 2009 | 19.19 | 19.19 | 18.57 | 18.77 | 2,321,513 | -0.70(-3.57%) |
May 20, 2009 | 19.45 | 20.08 | 19.32 | 19.46 | 1,903,802 | +0.05(+0.28%) |
May 19, 2009 | 18.96 | 19.68 | 18.88 | 19.41 | 1,816,354 | +0.43(+2.26%) |
May 18, 2009 | 18.80 | 19.08 | 18.23 | 18.98 | 2,731,145 | +0.58(+3.15%) |
May 15, 2009 | 18.39 | 19.03 | 18.30 | 18.40 | 2,580,385 | -0.02(-0.11%) |
May 14, 2009 | 18.17 | 18.66 | 18.13 | 18.42 | 1,420,398 | +0.18(+1.01%) |
May 13, 2009 | 18.74 | 18.79 | 18.06 | 18.23 | 3,211,278 | -0.72(-3.78%) |
May 12, 2009 | 19.59 | 19.59 | 18.47 | 18.95 | 2,209,219 | -0.31(-1.63%) |
May 11, 2009 | 18.66 | 19.49 | 18.24 | 19.26 | 2,376,878 | +0.39(+2.06%) |
May 08, 2009 | 19.15 | 19.43 | 18.24 | 18.88 | 1,825,747 | -0.02(-0.11%) |
May 07, 2009 | 19.65 | 19.76 | 18.66 | 18.90 | 2,352,237 | -0.61(-3.11%) |
May 06, 2009 | 19.53 | 19.64 | 18.83 | 19.50 | 2,701,322 | +0.24(+1.24%) |
May 05, 2009 | 18.12 | 19.47 | 17.87 | 19.26 | 5,413,845 | +1.10(+6.04%) |
May 04, 2009 | 17.44 | 18.21 | 17.22 | 18.17 | 3,944,101 | +0.86(+4.96%) |
May 01, 2009 | 17.94 | 17.96 | 17.23 | 17.31 | 2,106,313 | -0.46(-2.61%) |
Apr 30, 2009 | 17.93 | 18.43 | 17.72 | 17.77 | 3,090,436 | +0.12(+0.69%) |
Apr 29, 2009 | 17.81 | 18.33 | 17.34 | 17.65 | 2,661,802 | +0.03(+0.19%) |
Apr 28, 2009 | 17.27 | 18.12 | 17.19 | 17.61 | 2,216,918 | +0.13(+0.74%) |
Apr 27, 2009 | 17.85 | 17.85 | 17.08 | 17.49 | 2,354,369 | -0.23(-1.31%) |
Apr 24, 2009 | 17.92 | 18.21 | 17.44 | 17.72 | 5,188,638 | +0.05(+0.31%) |
Apr 23, 2009 | 18.51 | 18.79 | 17.50 | 17.66 | 15,792,460 | -4.52(-20.37%) |
Apr 22, 2009 | 20.78 | 22.76 | 20.68 | 22.18 | 7,098,594 | +1.62(+7.89%) |
Apr 21, 2009 | 20.16 | 20.65 | 20.07 | 20.56 | 2,643,301 | +0.27(+1.31%) |
Apr 20, 2009 | 20.63 | 20.69 | 19.97 | 20.29 | 1,875,774 | -0.63(-3.00%) |
Apr 17, 2009 | 20.64 | 21.09 | 20.37 | 20.92 | 2,245,975 | +0.35(+1.69%) |
Apr 16, 2009 | 20.44 | 20.72 | 19.97 | 20.57 | 1,524,799 | +0.40(+1.99%) |
Apr 15, 2009 | 20.27 | 20.54 | 19.67 | 20.17 | 2,214,272 | -0.30(-1.47%) |
Apr 14, 2009 | 20.92 | 21.42 | 20.33 | 20.47 | 3,612,227 | -1.02(-4.73%) |
Apr 13, 2009 | 20.13 | 21.61 | 19.99 | 21.49 | 3,249,149 | +1.04(+5.07%) |
Apr 09, 2009 | 20.93 | 20.93 | 20.10 | 20.45 | 2,950,959 | -0.05(-0.27%) |
Apr 08, 2009 | 19.14 | 20.74 | 19.14 | 20.50 | 5,020,585 | +1.70(+9.02%) |
Apr 07, 2009 | 18.77 | 18.98 | 18.41 | 18.81 | 1,694,217 | -0.19(-1.00%) |
Apr 06, 2009 | 19.37 | 19.37 | 18.48 | 19.00 | 2,500,904 | -0.54(-2.76%) |
Apr 03, 2009 | 18.77 | 19.60 | 18.13 | 19.54 | 2,302,480 | +0.72(+3.80%) |
Apr 02, 2009 | 18.37 | 19.28 | 18.02 | 18.82 | 3,596,906 | +1.02(+5.74%) |
Apr 01, 2009 | 16.82 | 18.10 | 16.64 | 17.80 | 6,188,795 | +1.70(+10.58%) |
Mar 31, 2009 | 15.98 | 16.63 | 15.95 | 16.10 | 2,088,961 | +0.07(+0.43%) |
Mar 30, 2009 | 16.07 | 16.23 | 15.67 | 16.03 | 1,330,982 | -1.50(-8.55%) |
Mar 26, 2009 | 16.46 | 17.57 | 16.46 | 17.53 | 2,607,489 | +1.06(+6.46%) |
Mar 25, 2009 | 16.97 | 17.09 | 15.78 | 16.46 | 2,657,604 | -0.33(-1.95%) |
Mar 24, 2009 | 17.02 | 17.04 | 16.45 | 16.79 | 1,532,956 | -0.38(-2.22%) |
Mar 23, 2009 | 16.59 | 17.32 | 16.54 | 17.17 | 2,479,538 | +1.47(+9.38%) |
Mar 20, 2009 | 16.86 | 16.89 | 15.67 | 15.70 | 3,019,925 | -1.13(-6.71%) |
Mar 19, 2009 | 17.57 | 17.66 | 16.67 | 16.83 | 3,043,887 | -0.38(-2.19%) |
Mar 18, 2009 | 16.08 | 17.51 | 15.85 | 17.21 | 5,946,301 | +1.14(+7.13%) |
Mar 17, 2009 | 15.34 | 16.14 | 15.34 | 16.06 | 2,716,182 | +0.72(+4.71%) |
Mar 16, 2009 | 15.71 | 15.82 | 15.25 | 15.34 | 3,168,792 | -0.11(-0.71%) |
Mar 13, 2009 | 15.40 | 15.68 | 15.06 | 15.45 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 15.52 | 15.81 | 15.10 | 15.45 | 2,579,669 | +0.01(+0.09%) |
Mar 11, 2009 | 15.32 | 15.66 | 14.85 | 15.43 | 2,891,154 | +0.25(+1.66%) |
Mar 10, 2009 | 14.16 | 15.23 | 13.64 | 15.18 | 3,616,691 | +1.59(+11.68%) |
Mar 09, 2009 | 13.40 | 13.84 | 13.05 | 13.59 | 2,550,254 | +0.04(+0.30%) |
Mar 06, 2009 | 13.70 | 13.96 | 13.29 | 13.55 | 0 | -0.27(-1.92%) |
Mar 05, 2009 | 14.30 | 14.31 | 13.59 | 13.82 | 2,394,512 | -0.55(-3.84%) |
Mar 04, 2009 | 14.27 | 14.85 | 14.21 | 14.37 | 1,796,857 | +0.31(+2.18%) |
Mar 02, 2009 | 14.00 | 14.63 | 13.81 | 14.06 | 2,581,098 | -0.08(-0.58%) |
Feb 27, 2009 | 14.65 | 14.98 | 14.05 | 14.15 | 0 | -0.50(-3.44%) |
Feb 26, 2009 | 15.54 | 15.56 | 14.49 | 14.65 | 2,581,329 | -0.63(-4.15%) |
Feb 25, 2009 | 15.62 | 15.62 | 14.88 | 15.28 | 1,384,996 | -0.34(-2.18%) |
Feb 24, 2009 | 14.69 | 15.77 | 14.58 | 15.62 | 1,944,522 | +1.01(+6.90%) |
Feb 23, 2009 | 15.63 | 15.63 | 14.58 | 14.62 | 1,259,756 | -0.72(-4.71%) |
Feb 20, 2009 | 14.85 | 15.42 | 14.85 | 15.34 | 1,793,285 | +0.14(+0.90%) |
Feb 19, 2009 | 15.67 | 15.67 | 14.95 | 15.20 | 1,815,514 | -0.20(-1.28%) |
Feb 18, 2009 | 16.20 | 16.20 | 15.27 | 15.40 | 2,842,319 | -0.87(-5.36%) |
Feb 17, 2009 | 16.42 | 16.72 | 16.05 | 16.27 | 1,928,134 | -0.82(-4.82%) |
Feb 13, 2009 | 17.89 | 17.89 | 16.59 | 17.10 | 2,061,945 | -0.65(-3.65%) |
Feb 12, 2009 | 17.38 | 18.12 | 16.62 | 17.74 | 3,119,995 | +0.00(+0.00%) |
Feb 11, 2009 | 16.64 | 18.01 | 16.18 | 17.74 | 4,012,805 | +1.12(+6.76%) |
Feb 10, 2009 | 17.46 | 18.12 | 16.50 | 16.62 | 2,403,336 | -1.18(-6.62%) |
Feb 09, 2009 | 17.24 | 18.10 | 17.04 | 17.80 | 1,988,298 | +0.55(+3.20%) |
Feb 06, 2009 | 16.78 | 17.40 | 16.36 | 17.25 | 2,712,293 | +0.64(+3.86%) |
Feb 05, 2009 | 14.85 | 16.76 | 14.85 | 16.61 | 3,199,664 | +1.46(+9.63%) |
Feb 04, 2009 | 15.34 | 15.74 | 15.01 | 15.15 | 1,357,301 | -0.19(-1.24%) |
Feb 03, 2009 | 15.02 | 15.41 | 14.60 | 15.34 | 1,720,356 | +0.52(+3.49%) |
Feb 02, 2009 | 14.06 | 14.98 | 14.00 | 14.82 | 2,341,288 | +0.72(+5.07%) |
Jan 30, 2009 | 14.77 | 14.85 | 13.98 | 14.11 | 0 | -0.61(-4.17%) |
Jan 29, 2009 | 15.06 | 15.53 | 14.66 | 14.72 | 1,231,142 | -0.63(-4.13%) |
Jan 28, 2009 | 14.87 | 15.69 | 14.35 | 15.35 | 2,508,231 | +0.72(+4.94%) |
Jan 27, 2009 | 15.13 | 15.33 | 13.89 | 14.63 | 6,462,886 | -0.43(-2.85%) |
Jan 26, 2009 | 15.00 | 16.01 | 14.58 | 15.06 | 5,525,332 | +0.33(+2.22%) |
Jan 23, 2009 | 13.88 | 14.88 | 13.81 | 14.73 | 2,641,611 | +0.29(+1.98%) |
Jan 22, 2009 | 14.57 | 14.82 | 14.00 | 14.45 | 2,339,948 | -0.46(-3.11%) |
Jan 21, 2009 | 14.30 | 14.98 | 13.64 | 14.91 | 3,443,888 | +1.09(+7.89%) |
Jan 20, 2009 | 15.03 | 15.21 | 13.76 | 13.82 | 2,354,428 | -1.17(-7.82%) |
Jan 16, 2009 | 15.56 | 15.65 | 14.71 | 14.99 | 2,068,229 | -0.23(-1.52%) |
Jan 15, 2009 | 14.96 | 15.56 | 14.72 | 15.22 | 2,163,835 | +0.40(+2.67%) |
Jan 14, 2009 | 15.37 | 15.43 | 14.56 | 14.83 | 2,347,774 | -0.58(-3.76%) |
Jan 13, 2009 | 16.23 | 16.49 | 15.26 | 15.41 | 2,383,271 | -0.78(-4.80%) |
Jan 12, 2009 | 17.16 | 17.16 | 15.74 | 16.18 | 2,149,829 | -0.87(-5.11%) |
Jan 09, 2009 | 18.14 | 18.15 | 16.94 | 17.06 | 1,579,327 | -0.89(-4.94%) |
Jan 08, 2009 | 17.25 | 18.54 | 17.16 | 17.94 | 3,906,703 | +1.02(+6.04%) |
Jan 07, 2009 | 16.31 | 17.27 | 16.21 | 16.92 | 1,877,459 | +0.17(+1.02%) |
Jan 06, 2009 | 16.32 | 17.14 | 16.11 | 16.75 | 2,283,564 | +0.57(+3.54%) |
Jan 05, 2009 | 16.05 | 16.35 | 15.78 | 16.18 | 1,332,576 | +0.00(+0.00%) |
Jan 02, 2009 | 15.97 | 16.35 | 15.27 | 16.18 | 0 | +0.03(+0.21%) |
Jan 01, 2009 | 15.88 | 16.42 | 15.67 | 16.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.88 | 16.42 | 15.67 | 16.14 | 1,565,861 | +0.25(+1.59%) |
Dec 30, 2008 | 15.00 | 15.89 | 14.89 | 15.89 | 1,213,747 | +0.89(+5.95%) |
Dec 29, 2008 | 15.09 | 15.33 | 14.90 | 15.00 | 1,127,750 | -0.21(-1.39%) |
Dec 26, 2008 | 14.70 | 15.25 | 14.66 | 15.21 | 660,952 | +0.43(+2.90%) |
Dec 24, 2008 | 14.73 | 15.05 | 14.65 | 14.78 | 483,819 | -0.07(-0.46%) |
Dec 23, 2008 | 15.16 | 15.47 | 14.42 | 14.85 | 1,341,822 | -0.42(-2.77%) |
Dec 22, 2008 | 16.71 | 16.72 | 15.06 | 15.27 | 1,791,146 | -1.44(-8.61%) |
Dec 19, 2008 | 16.69 | 16.81 | 16.10 | 16.71 | 1,409,561 | +0.16(+0.99%) |
Dec 18, 2008 | 16.80 | 17.21 | 16.20 | 16.54 | 1,285,561 | -0.12(-0.74%) |
Dec 17, 2008 | 16.34 | 17.36 | 15.90 | 16.67 | 1,568,938 | +0.07(+0.45%) |
Dec 16, 2008 | 16.76 | 16.76 | 16.08 | 16.59 | 1,430,048 | +0.42(+2.61%) |
Dec 15, 2008 | 16.77 | 16.77 | 15.74 | 16.17 | 1,531,826 | -0.69(-4.08%) |
Dec 12, 2008 | 15.69 | 16.86 | 15.67 | 16.86 | 1,668,131 | +0.73(+4.52%) |
Dec 11, 2008 | 16.59 | 16.87 | 15.91 | 16.13 | 2,553,877 | -0.89(-5.24%) |
Dec 10, 2008 | 16.02 | 17.17 | 15.64 | 17.02 | 3,265,464 | +1.21(+7.63%) |
Dec 09, 2008 | 15.40 | 16.95 | 15.13 | 15.82 | 4,060,780 | +0.03(+0.17%) |
Dec 08, 2008 | 16.44 | 16.44 | 15.39 | 15.79 | 3,110,833 | -0.09(-0.56%) |
Dec 05, 2008 | 14.47 | 16.29 | 13.93 | 15.88 | 2,891,657 | +1.33(+9.13%) |
Dec 04, 2008 | 14.48 | 15.54 | 14.02 | 14.55 | 2,551,306 | -0.34(-2.29%) |
Dec 03, 2008 | 14.19 | 15.03 | 12.44 | 14.89 | 3,682,344 | +1.94(+15.00%) |
Dec 02, 2008 | 12.59 | 13.16 | 11.92 | 12.95 | 2,328,538 | +0.76(+6.26%) |
Dec 01, 2008 | 12.95 | 13.15 | 12.13 | 12.18 | 2,643,643 | -1.00(-7.60%) |
Nov 28, 2008 | 13.01 | 13.39 | 12.78 | 13.19 | 1,232,774 | +0.25(+1.90%) |
Nov 26, 2008 | 13.00 | 13.63 | 12.78 | 12.94 | 4,744,494 | -0.18(-1.40%) |
Nov 25, 2008 | 13.66 | 14.13 | 13.04 | 13.12 | 2,857,040 | -0.20(-1.48%) |
Nov 24, 2008 | 13.40 | 13.60 | 13.01 | 13.32 | 2,699,239 | +0.42(+3.22%) |
Nov 21, 2008 | 12.95 | 13.58 | 11.75 | 12.91 | 3,812,545 | -0.46(-3.42%) |
Nov 20, 2008 | 13.29 | 14.63 | 13.10 | 13.36 | 2,733,968 | -0.10(-0.76%) |
Nov 19, 2008 | 14.31 | 14.48 | 13.29 | 13.46 | 2,761,841 | -0.51(-3.66%) |
Nov 18, 2008 | 13.72 | 14.14 | 13.29 | 13.98 | 2,305,132 | +0.43(+3.17%) |
Nov 17, 2008 | 13.70 | 14.51 | 13.42 | 13.55 | 2,406,131 | -0.08(-0.60%) |
Nov 14, 2008 | 15.31 | 15.31 | 13.63 | 13.63 | 5,196,637 | -1.89(-12.17%) |
Nov 13, 2008 | 15.00 | 15.68 | 13.66 | 15.52 | 5,935,454 | +0.24(+1.56%) |
Nov 12, 2008 | 15.67 | 16.42 | 15.13 | 15.28 | 4,088,210 | -0.83(-5.16%) |
Nov 11, 2008 | 16.93 | 17.57 | 15.97 | 16.11 | 2,411,729 | -0.80(-4.72%) |
Nov 10, 2008 | 18.74 | 18.74 | 16.64 | 16.91 | 2,874,829 | -1.26(-6.94%) |
Nov 07, 2008 | 18.07 | 18.55 | 17.65 | 18.17 | 3,376,091 | +0.41(+2.30%) |
Nov 06, 2008 | 18.25 | 18.68 | 17.66 | 17.76 | 3,235,667 | -0.99(-5.27%) |
Nov 05, 2008 | 20.14 | 20.14 | 18.73 | 18.75 | 4,707,018 | -2.08(-9.98%) |
Nov 04, 2008 | 21.59 | 21.94 | 19.99 | 20.82 | 5,417,097 | -0.85(-3.93%) |
Nov 03, 2008 | 20.98 | 22.32 | 19.90 | 21.68 | 4,090,810 | +0.55(+2.61%) |
Oct 31, 2008 | 21.09 | 21.46 | 19.82 | 21.12 | 3,854,261 | -0.12(-0.55%) |
Oct 30, 2008 | 20.35 | 21.67 | 19.50 | 21.24 | 5,218,353 | +2.01(+10.45%) |
Oct 29, 2008 | 18.26 | 19.90 | 18.20 | 19.23 | 5,042,669 | +0.79(+4.29%) |
Oct 28, 2008 | 16.56 | 18.49 | 16.13 | 18.44 | 4,354,237 | +2.64(+16.74%) |
Oct 27, 2008 | 14.91 | 16.69 | 14.38 | 15.80 | 3,536,741 | +0.72(+4.74%) |
Oct 24, 2008 | 12.52 | 15.82 | 12.47 | 15.08 | 4,829,175 | +1.15(+8.27%) |
Oct 23, 2008 | 13.83 | 14.13 | 13.06 | 13.93 | 4,135,916 | +0.26(+1.89%) |
Oct 22, 2008 | 14.65 | 14.68 | 13.03 | 13.67 | 11,496,252 | +0.91(+7.10%) |
Oct 21, 2008 | 13.57 | 14.30 | 12.71 | 12.76 | 3,160,168 | -1.30(-9.25%) |
Oct 20, 2008 | 14.71 | 14.90 | 13.15 | 14.06 | 2,651,223 | -0.03(-0.24%) |
Oct 17, 2008 | 13.65 | 14.77 | 13.21 | 14.10 | 2,268,651 | +0.55(+4.02%) |
Oct 16, 2008 | 13.63 | 14.14 | 12.64 | 13.55 | 2,040,036 | -0.05(-0.40%) |
Oct 15, 2008 | 14.22 | 14.51 | 13.33 | 13.61 | 2,762,214 | -0.93(-6.38%) |
Oct 14, 2008 | 16.80 | 17.37 | 14.51 | 14.53 | 2,424,554 | -1.82(-11.13%) |
Oct 13, 2008 | 16.01 | 16.65 | 15.06 | 16.35 | 2,209,875 | +2.02(+14.12%) |
Oct 10, 2008 | 12.95 | 15.25 | 12.77 | 14.33 | 4,996,022 | +0.40(+2.84%) |
Oct 09, 2008 | 14.58 | 14.65 | 13.23 | 13.94 | 2,371,126 | +0.03(+0.20%) |
Oct 08, 2008 | 13.61 | 14.96 | 12.61 | 13.91 | 5,146,762 | -0.27(-1.92%) |
Oct 07, 2008 | 14.83 | 16.11 | 13.84 | 14.18 | 3,878,424 | -0.57(-3.88%) |
Oct 06, 2008 | 14.30 | 14.98 | 14.02 | 14.75 | 4,252,346 | -0.63(-4.08%) |
Oct 03, 2008 | 17.04 | 17.04 | 15.38 | 15.38 | 4,322,603 | -1.06(-6.43%) |
Oct 02, 2008 | 17.10 | 17.58 | 16.40 | 16.44 | 2,900,559 | -1.17(-6.62%) |
Oct 01, 2008 | 17.89 | 18.49 | 17.44 | 17.60 | 1,612,378 | -0.55(-3.04%) |
Sep 30, 2008 | 17.52 | 18.20 | 17.51 | 18.15 | 1,907,352 | +0.44(+2.46%) |
Sep 29, 2008 | 19.26 | 19.39 | 16.14 | 17.72 | 4,159,293 | -2.07(-10.47%) |
Sep 26, 2008 | 20.14 | 20.78 | 18.95 | 19.79 | 0 | -1.27(-6.02%) |
Sep 25, 2008 | 19.76 | 21.18 | 19.13 | 21.06 | 2,434,229 | +1.32(+6.66%) |
Sep 24, 2008 | 19.76 | 21.42 | 19.53 | 19.74 | 2,193,758 | +0.13(+0.66%) |
Sep 23, 2008 | 19.60 | 20.52 | 19.28 | 19.61 | 3,228,985 | +0.14(+0.70%) |
Sep 22, 2008 | 20.48 | 20.49 | 19.10 | 19.47 | 3,234,031 | -1.05(-5.11%) |
Sep 19, 2008 | 20.14 | 21.12 | 18.00 | 20.52 | 0 | +1.61(+8.50%) |
Sep 18, 2008 | 19.28 | 19.32 | 15.45 | 18.92 | 8,283,199 | -0.11(-0.57%) |
Sep 17, 2008 | 21.66 | 21.66 | 17.91 | 19.03 | 7,676,587 | -2.77(-12.70%) |
Sep 16, 2008 | 21.80 | 21.94 | 20.10 | 21.79 | 5,203,787 | -1.15(-5.02%) |
Sep 15, 2008 | 23.18 | 24.48 | 21.81 | 22.94 | 2,972,555 | -1.55(-6.32%) |
Sep 12, 2008 | 23.30 | 24.52 | 22.59 | 24.49 | 2,242,772 | +1.15(+4.93%) |
Sep 11, 2008 | 22.44 | 23.84 | 22.08 | 23.34 | 2,518,877 | +0.20(+0.88%) |
Sep 10, 2008 | 22.13 | 23.30 | 22.11 | 23.13 | 2,266,975 | +1.01(+4.56%) |
Sep 09, 2008 | 23.90 | 24.74 | 21.47 | 22.13 | 3,215,706 | -1.66(-6.99%) |
Sep 08, 2008 | 24.95 | 25.29 | 22.66 | 23.79 | 2,686,706 | -0.86(-3.48%) |
Sep 05, 2008 | 23.92 | 24.81 | 23.55 | 24.65 | 0 | +0.44(+1.80%) |
Sep 04, 2008 | 26.45 | 26.45 | 24.01 | 24.21 | 3,580,664 | -2.32(-8.73%) |
Sep 03, 2008 | 25.98 | 27.09 | 25.21 | 26.53 | 3,359,086 | +0.28(+1.06%) |