Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.64 | 17.64 | 17.20 | 17.52 | 4,568,845 | -0.14(-0.81%) |
Jun 29, 2009 | 17.25 | 17.70 | 17.14 | 17.66 | 4,747,440 | +0.32(+1.82%) |
Jun 26, 2009 | 17.27 | 17.52 | 17.16 | 17.34 | 5,515,089 | -0.07(-0.41%) |
Jun 25, 2009 | 16.95 | 17.42 | 16.88 | 17.41 | 6,370,671 | +0.32(+1.85%) |
Jun 24, 2009 | 16.98 | 17.26 | 16.91 | 17.10 | 5,754,112 | +0.24(+1.45%) |
Jun 23, 2009 | 16.69 | 16.98 | 16.59 | 16.86 | 5,831,275 | +0.25(+1.51%) |
Jun 22, 2009 | 17.03 | 17.19 | 16.60 | 16.60 | 7,063,683 | -0.67(-3.91%) |
Jun 19, 2009 | 17.21 | 17.59 | 17.16 | 17.28 | 6,602,577 | +0.17(+0.96%) |
Jun 18, 2009 | 16.77 | 17.48 | 16.66 | 17.11 | 10,611,782 | +0.42(+2.49%) |
Jun 17, 2009 | 16.98 | 17.06 | 16.66 | 16.70 | 8,041,145 | -0.28(-1.65%) |
Jun 16, 2009 | 17.48 | 17.67 | 16.97 | 16.98 | 8,190,354 | -0.50(-2.87%) |
Jun 15, 2009 | 17.63 | 17.79 | 17.47 | 17.48 | 6,389,671 | -0.36(-2.01%) |
Jun 12, 2009 | 17.85 | 17.95 | 17.66 | 17.84 | 5,452,797 | -0.01(-0.08%) |
Jun 11, 2009 | 17.88 | 18.20 | 17.82 | 17.85 | 6,923,661 | -0.06(-0.32%) |
Jun 10, 2009 | 18.07 | 18.35 | 17.81 | 17.91 | 7,009,342 | -0.37(-2.00%) |
Jun 09, 2009 | 18.33 | 18.41 | 17.96 | 18.28 | 6,963,996 | +0.06(+0.32%) |
Jun 08, 2009 | 18.27 | 18.33 | 18.13 | 18.22 | 8,608,478 | +0.24(+1.32%) |
Jun 05, 2009 | 18.67 | 18.92 | 17.96 | 17.98 | 9,167,387 | -0.54(-2.91%) |
Jun 04, 2009 | 18.49 | 18.74 | 18.31 | 18.52 | 8,999,222 | +0.06(+0.35%) |
Jun 03, 2009 | 18.76 | 18.81 | 18.27 | 18.46 | 5,649,028 | -0.47(-2.47%) |
Jun 02, 2009 | 18.79 | 19.24 | 18.69 | 18.92 | 8,126,197 | +0.16(+0.84%) |
Jun 01, 2009 | 18.56 | 18.95 | 18.33 | 18.76 | 8,734,785 | +0.29(+1.59%) |
May 29, 2009 | 18.37 | 18.51 | 17.96 | 18.47 | 7,957,156 | +0.10(+0.55%) |
May 28, 2009 | 18.00 | 18.41 | 17.86 | 18.37 | 8,699,628 | +0.52(+2.94%) |
May 27, 2009 | 18.88 | 19.01 | 17.78 | 17.85 | 10,024,973 | -1.09(-5.76%) |
May 26, 2009 | 18.79 | 18.96 | 18.50 | 18.94 | 10,270,966 | +0.08(+0.42%) |
May 22, 2009 | 18.93 | 19.22 | 18.55 | 18.86 | 6,629,979 | +0.01(+0.04%) |
May 21, 2009 | 18.17 | 18.94 | 18.13 | 18.85 | 7,904,961 | +0.34(+1.86%) |
May 20, 2009 | 19.35 | 19.49 | 18.37 | 18.51 | 9,080,674 | -0.52(-2.72%) |
May 19, 2009 | 18.44 | 19.87 | 18.38 | 19.02 | 14,463,223 | +0.47(+2.51%) |
May 18, 2009 | 17.80 | 18.66 | 17.33 | 18.56 | 10,817,412 | +1.11(+6.38%) |
May 15, 2009 | 18.41 | 18.41 | 17.31 | 17.44 | 9,607,260 | -0.68(-3.76%) |
May 14, 2009 | 17.24 | 18.29 | 17.14 | 18.13 | 9,130,374 | +0.73(+4.21%) |
May 13, 2009 | 17.84 | 18.15 | 17.26 | 17.39 | 10,729,467 | -0.73(-4.04%) |
May 12, 2009 | 17.74 | 18.45 | 17.31 | 18.13 | 11,628,297 | +0.40(+2.27%) |
May 11, 2009 | 18.08 | 18.67 | 17.58 | 17.72 | 15,180,167 | -1.03(-5.48%) |
May 08, 2009 | 18.65 | 19.32 | 17.30 | 18.75 | 25,827,074 | -0.80(-4.11%) |
May 07, 2009 | 18.70 | 20.62 | 18.70 | 19.55 | 37,325,860 | +1.03(+5.58%) |
May 06, 2009 | 17.04 | 18.71 | 16.65 | 18.52 | 17,671,972 | +1.82(+10.87%) |
May 05, 2009 | 16.64 | 17.29 | 16.40 | 16.70 | 8,153,658 | -0.10(-0.60%) |
May 04, 2009 | 16.79 | 16.93 | 16.09 | 16.80 | 15,887,689 | +0.22(+1.34%) |
May 01, 2009 | 16.41 | 16.90 | 16.25 | 16.58 | 6,486,669 | -0.17(-0.99%) |
Apr 30, 2009 | 16.65 | 17.16 | 16.32 | 16.75 | 11,017,629 | +0.29(+1.79%) |
Apr 29, 2009 | 16.02 | 16.47 | 15.88 | 16.45 | 9,515,236 | +0.49(+3.06%) |
Apr 28, 2009 | 15.61 | 16.55 | 15.40 | 15.96 | 6,148,771 | +0.01(+0.05%) |
Apr 27, 2009 | 15.66 | 16.35 | 15.58 | 15.96 | 6,338,813 | -0.06(-0.36%) |
Apr 24, 2009 | 16.11 | 16.37 | 15.55 | 16.02 | 10,785,156 | +0.00(+0.00%) |
Apr 23, 2009 | 15.71 | 16.14 | 15.30 | 16.02 | 8,152,227 | +0.47(+3.00%) |
Apr 22, 2009 | 16.17 | 16.45 | 15.51 | 15.55 | 10,982,396 | -1.13(-6.80%) |
Apr 21, 2009 | 14.81 | 16.70 | 14.81 | 16.68 | 12,400,759 | +1.46(+9.57%) |
Apr 20, 2009 | 16.31 | 16.49 | 15.20 | 15.23 | 12,494,924 | -1.59(-9.44%) |
Apr 17, 2009 | 17.16 | 17.25 | 15.87 | 16.81 | 15,505,950 | -0.42(-2.42%) |
Apr 16, 2009 | 17.59 | 17.77 | 16.68 | 17.23 | 9,592,378 | -0.27(-1.56%) |
Apr 15, 2009 | 16.27 | 17.59 | 15.96 | 17.50 | 10,643,428 | +1.05(+6.37%) |
Apr 14, 2009 | 16.76 | 17.52 | 16.37 | 16.45 | 15,534,615 | -0.93(-5.33%) |
Apr 13, 2009 | 16.10 | 17.72 | 16.04 | 17.38 | 12,931,287 | +0.85(+5.12%) |
Apr 09, 2009 | 15.72 | 16.61 | 15.28 | 16.53 | 14,374,435 | +1.13(+7.32%) |
Apr 08, 2009 | 15.00 | 15.73 | 15.00 | 15.40 | 9,610,857 | +0.86(+5.92%) |
Apr 07, 2009 | 14.40 | 15.00 | 14.29 | 14.54 | 6,379,233 | -0.20(-1.36%) |
Apr 06, 2009 | 15.00 | 15.10 | 14.51 | 14.74 | 7,365,863 | -0.52(-3.39%) |
Apr 03, 2009 | 15.05 | 15.28 | 14.65 | 15.26 | 7,977,190 | +0.16(+1.05%) |
Apr 02, 2009 | 14.89 | 15.20 | 14.71 | 15.10 | 13,337,517 | +0.70(+4.89%) |
Apr 01, 2009 | 13.53 | 14.47 | 13.28 | 14.40 | 8,677,125 | +0.65(+4.75%) |
Mar 31, 2009 | 13.46 | 13.93 | 13.10 | 13.75 | 14,223,509 | +0.45(+3.35%) |
Mar 30, 2009 | 14.08 | 14.16 | 13.23 | 13.30 | 14,390,263 | -1.33(-9.08%) |
Mar 26, 2009 | 14.59 | 14.77 | 13.95 | 14.63 | 11,530,425 | +0.27(+1.90%) |
Mar 25, 2009 | 14.28 | 14.90 | 13.52 | 14.36 | 12,294,664 | +0.04(+0.30%) |
Mar 24, 2009 | 14.72 | 15.35 | 14.06 | 14.31 | 11,768,415 | -0.90(-5.94%) |
Mar 23, 2009 | 13.88 | 15.25 | 13.88 | 15.22 | 13,698,687 | +1.87(+14.04%) |
Mar 20, 2009 | 13.57 | 13.90 | 13.28 | 13.34 | 11,890,190 | -0.72(-5.13%) |
Mar 19, 2009 | 14.30 | 14.54 | 13.37 | 14.07 | 14,062,398 | -0.04(-0.26%) |
Mar 18, 2009 | 12.76 | 14.16 | 12.36 | 14.10 | 15,643,842 | +1.22(+9.51%) |
Mar 17, 2009 | 11.94 | 12.91 | 11.75 | 12.88 | 8,752,957 | +0.90(+7.55%) |
Mar 16, 2009 | 12.25 | 12.99 | 11.92 | 11.97 | 10,333,523 | -0.10(-0.83%) |
Mar 13, 2009 | 12.05 | 12.20 | 11.36 | 12.07 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.02 | 12.05 | 10.59 | 11.94 | 11,609,254 | +0.86(+7.78%) |
Mar 11, 2009 | 11.20 | 11.49 | 10.65 | 11.08 | 10,707,002 | -0.09(-0.84%) |
Mar 10, 2009 | 10.54 | 11.23 | 10.04 | 11.17 | 13,737,804 | +1.03(+10.20%) |
Mar 09, 2009 | 10.26 | 10.58 | 9.885 | 10.14 | 10,106,504 | -0.31(-2.96%) |
Mar 06, 2009 | 10.43 | 10.58 | 9.942 | 10.44 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.26 | 11.33 | 10.05 | 10.30 | 13,495,413 | -1.30(-11.20%) |
Mar 04, 2009 | 11.28 | 12.02 | 10.79 | 11.60 | 10,077,965 | -0.09(-0.80%) |
Mar 02, 2009 | 11.91 | 12.36 | 11.66 | 11.69 | 14,037,369 | -0.39(-3.21%) |
Feb 27, 2009 | 12.98 | 12.98 | 11.98 | 12.08 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.14 | 13.54 | 12.76 | 13.26 | 14,355,061 | +0.65(+5.12%) |
Feb 25, 2009 | 13.00 | 13.06 | 12.07 | 12.61 | 13,898,789 | -0.77(-5.74%) |
Feb 24, 2009 | 12.04 | 13.45 | 11.88 | 13.38 | 13,308,648 | +1.18(+9.71%) |
Feb 23, 2009 | 13.49 | 13.64 | 12.19 | 12.20 | 10,653,120 | -1.04(-7.86%) |
Feb 20, 2009 | 12.78 | 13.50 | 12.39 | 13.24 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.27 | 14.38 | 12.88 | 12.98 | 11,300,652 | -1.19(-8.41%) |
Feb 18, 2009 | 14.09 | 14.35 | 13.56 | 14.17 | 10,885,070 | +0.43(+3.13%) |
Feb 17, 2009 | 14.44 | 14.82 | 13.73 | 13.74 | 12,979,718 | -1.50(-9.84%) |
Feb 13, 2009 | 15.35 | 15.84 | 15.18 | 15.24 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.81 | 15.56 | 14.70 | 15.46 | 9,972,311 | -0.17(-1.10%) |
Feb 11, 2009 | 14.90 | 15.73 | 14.81 | 15.63 | 9,061,820 | +0.88(+5.99%) |
Feb 10, 2009 | 15.85 | 16.02 | 14.66 | 14.74 | 14,416,768 | -1.28(-7.97%) |
Feb 09, 2009 | 16.41 | 16.60 | 15.81 | 16.02 | 7,490,157 | -0.27(-1.67%) |
Feb 06, 2009 | 15.81 | 16.47 | 15.29 | 16.30 | 0 | +0.80(+5.19%) |
Feb 05, 2009 | 15.35 | 16.04 | 15.11 | 15.49 | 10,537,829 | -0.02(-0.14%) |
Feb 04, 2009 | 15.79 | 16.15 | 15.32 | 15.51 | 8,551,152 | -0.19(-1.23%) |
Feb 03, 2009 | 14.90 | 15.99 | 14.84 | 15.71 | 9,686,749 | +0.70(+4.69%) |
Feb 02, 2009 | 15.18 | 15.61 | 14.64 | 15.00 | 12,953,816 | -0.55(-3.55%) |
Jan 30, 2009 | 15.99 | 16.67 | 15.17 | 15.56 | 0 | -1.31(-7.79%) |
Jan 29, 2009 | 17.05 | 17.91 | 16.51 | 16.87 | 22,095,674 | -4.41(-20.72%) |
Jan 28, 2009 | 20.72 | 21.48 | 19.91 | 21.28 | 9,916,919 | +1.74(+8.89%) |
Jan 27, 2009 | 18.90 | 19.57 | 18.57 | 19.54 | 6,789,397 | +0.91(+4.89%) |
Jan 26, 2009 | 19.02 | 19.71 | 18.20 | 18.63 | 7,290,426 | -0.49(-2.55%) |
Jan 23, 2009 | 18.09 | 19.28 | 17.81 | 19.12 | 7,916,992 | +0.15(+0.80%) |
Jan 22, 2009 | 19.60 | 19.89 | 18.48 | 18.97 | 9,970,979 | -1.23(-6.11%) |
Jan 21, 2009 | 19.66 | 20.35 | 18.70 | 20.20 | 10,174,838 | +1.51(+8.11%) |
Jan 20, 2009 | 19.87 | 20.86 | 18.64 | 18.69 | 12,692,902 | -1.97(-9.52%) |
Jan 16, 2009 | 20.76 | 21.28 | 20.14 | 20.65 | 0 | +0.39(+1.95%) |
Jan 15, 2009 | 20.23 | 20.98 | 19.04 | 20.26 | 11,236,957 | +0.06(+0.28%) |
Jan 14, 2009 | 20.59 | 20.89 | 20.00 | 20.20 | 9,465,438 | -1.06(-5.00%) |
Jan 13, 2009 | 21.08 | 21.57 | 20.74 | 21.26 | 8,768,298 | -0.14(-0.64%) |
Jan 12, 2009 | 21.69 | 22.02 | 21.15 | 21.40 | 7,780,187 | -0.18(-0.83%) |
Jan 09, 2009 | 22.22 | 22.40 | 21.46 | 21.58 | 4,709,908 | -0.60(-2.72%) |
Jan 08, 2009 | 21.52 | 22.35 | 21.31 | 22.18 | 5,193,902 | +0.58(+2.69%) |
Jan 07, 2009 | 22.48 | 22.73 | 21.46 | 21.60 | 7,080,199 | -1.33(-5.79%) |
Jan 06, 2009 | 22.92 | 23.42 | 22.58 | 22.93 | 7,347,888 | -0.45(-1.93%) |
Jan 05, 2009 | 23.65 | 23.86 | 22.69 | 23.38 | 7,465,852 | -0.50(-2.07%) |
Jan 02, 2009 | 23.52 | 24.05 | 22.53 | 23.88 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 22.94 | 23.65 | 22.72 | 23.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.94 | 23.65 | 22.72 | 23.52 | 5,320,190 | +0.61(+2.66%) |
Dec 30, 2008 | 22.03 | 22.96 | 22.03 | 22.91 | 4,567,833 | +0.92(+4.18%) |
Dec 29, 2008 | 22.20 | 22.22 | 21.54 | 21.99 | 4,352,244 | -0.15(-0.68%) |
Dec 26, 2008 | 21.24 | 22.39 | 21.24 | 22.14 | 0 | +0.99(+4.68%) |
Dec 24, 2008 | 21.74 | 21.74 | 20.76 | 21.15 | 2,102,662 | -0.05(-0.24%) |
Dec 23, 2008 | 21.61 | 22.17 | 21.03 | 21.20 | 6,149,696 | -0.09(-0.44%) |
Dec 22, 2008 | 22.87 | 22.87 | 20.76 | 21.29 | 7,289,954 | -1.58(-6.91%) |
Dec 19, 2008 | 21.73 | 23.16 | 21.03 | 22.87 | 11,283,311 | +1.38(+6.41%) |
Dec 18, 2008 | 21.69 | 22.46 | 21.25 | 21.49 | 8,946,982 | +0.09(+0.44%) |
Dec 17, 2008 | 21.21 | 21.97 | 20.67 | 21.40 | 9,817,948 | -0.16(-0.73%) |
Dec 16, 2008 | 18.80 | 21.65 | 18.79 | 21.56 | 11,439,693 | +3.09(+16.76%) |
Dec 15, 2008 | 19.06 | 19.67 | 18.05 | 18.46 | 7,185,462 | -1.03(-5.30%) |
Dec 12, 2008 | 18.10 | 19.63 | 18.10 | 19.50 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.04 | 19.93 | 18.67 | 18.86 | 8,843,746 | -0.45(-2.34%) |
Dec 10, 2008 | 19.16 | 19.54 | 18.81 | 19.31 | 7,698,938 | +0.34(+1.78%) |
Dec 09, 2008 | 18.99 | 20.07 | 18.79 | 18.97 | 8,444,606 | -0.50(-2.54%) |
Dec 08, 2008 | 19.96 | 20.51 | 18.67 | 19.47 | 8,945,776 | +0.06(+0.33%) |
Dec 05, 2008 | 16.95 | 19.49 | 16.93 | 19.40 | 0 | +2.10(+12.11%) |
Dec 04, 2008 | 16.44 | 18.31 | 16.30 | 17.31 | 8,319,274 | +0.40(+2.38%) |
Dec 03, 2008 | 16.04 | 17.03 | 15.43 | 16.91 | 9,770,573 | -0.11(-0.67%) |
Dec 02, 2008 | 15.89 | 17.14 | 15.34 | 17.02 | 9,332,318 | +1.51(+9.72%) |
Dec 01, 2008 | 17.70 | 17.92 | 15.43 | 15.51 | 10,488,662 | -2.75(-15.05%) |
Nov 28, 2008 | 17.40 | 18.31 | 17.22 | 18.26 | 3,516,708 | +1.02(+5.91%) |
Nov 26, 2008 | 16.78 | 17.31 | 15.90 | 17.24 | 7,609,383 | -0.24(-1.36%) |
Nov 25, 2008 | 17.79 | 17.79 | 16.42 | 17.48 | 10,492,945 | -0.08(-0.45%) |
Nov 24, 2008 | 15.74 | 17.59 | 14.83 | 17.56 | 12,336,336 | +2.11(+13.66%) |
Nov 21, 2008 | 13.38 | 15.56 | 13.01 | 15.45 | 14,609,580 | +2.46(+18.90%) |
Nov 20, 2008 | 14.18 | 15.18 | 12.72 | 12.99 | 17,000,306 | -1.29(-9.05%) |
Nov 19, 2008 | 17.67 | 17.90 | 14.08 | 14.29 | 13,569,623 | -3.66(-20.40%) |
Nov 18, 2008 | 18.17 | 18.48 | 16.91 | 17.95 | 9,537,762 | -0.10(-0.56%) |
Nov 17, 2008 | 19.28 | 19.29 | 17.96 | 18.05 | 8,788,217 | -1.39(-7.13%) |
Nov 14, 2008 | 20.62 | 20.76 | 18.76 | 19.43 | 0 | -1.59(-7.58%) |
Nov 13, 2008 | 17.43 | 21.38 | 17.14 | 21.03 | 12,149,680 | +3.75(+21.69%) |
Nov 12, 2008 | 18.16 | 18.47 | 17.21 | 17.28 | 8,703,242 | -1.19(-6.45%) |
Nov 11, 2008 | 18.08 | 18.91 | 17.61 | 18.47 | 5,798,308 | +0.06(+0.31%) |
Nov 10, 2008 | 19.55 | 20.00 | 18.03 | 18.41 | 5,013,093 | -0.89(-4.61%) |
Nov 07, 2008 | 18.80 | 19.37 | 18.47 | 19.30 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.74 | 20.32 | 18.51 | 18.66 | 8,498,808 | -1.28(-6.41%) |
Nov 05, 2008 | 20.76 | 21.37 | 19.85 | 19.94 | 6,788,203 | -1.23(-5.83%) |
Nov 04, 2008 | 20.70 | 22.10 | 20.41 | 21.18 | 7,700,360 | +0.78(+3.84%) |
Nov 03, 2008 | 18.93 | 20.68 | 18.47 | 20.39 | 8,474,741 | +1.45(+7.65%) |
Oct 31, 2008 | 17.67 | 18.96 | 17.61 | 18.94 | 0 | +1.20(+6.76%) |
Oct 30, 2008 | 18.12 | 18.61 | 17.24 | 17.75 | 8,940,581 | -0.33(-1.83%) |
Oct 29, 2008 | 18.29 | 19.01 | 17.55 | 18.08 | 10,312,396 | +0.04(+0.20%) |
Oct 28, 2008 | 17.44 | 18.29 | 16.01 | 18.04 | 12,577,026 | +0.52(+2.95%) |
Oct 27, 2008 | 18.05 | 18.19 | 17.31 | 17.52 | 8,727,115 | -0.80(-4.39%) |
Oct 24, 2008 | 17.94 | 18.74 | 17.14 | 18.33 | 0 | -0.76(-3.99%) |
Oct 23, 2008 | 20.10 | 21.15 | 18.33 | 19.09 | 11,233,872 | -1.18(-5.81%) |
Oct 22, 2008 | 21.97 | 22.42 | 19.88 | 20.26 | 7,991,106 | -2.67(-11.64%) |
Oct 21, 2008 | 22.11 | 23.60 | 21.36 | 22.94 | 5,988,314 | +0.44(+1.95%) |
Oct 20, 2008 | 22.84 | 23.88 | 21.16 | 22.50 | 6,893,950 | -0.17(-0.76%) |
Oct 17, 2008 | 20.56 | 22.67 | 20.18 | 22.67 | 0 | +1.73(+8.26%) |
Oct 16, 2008 | 21.13 | 21.21 | 19.09 | 20.94 | 10,304,448 | -0.24(-1.15%) |
Oct 15, 2008 | 22.89 | 23.25 | 21.00 | 21.18 | 7,806,301 | -2.41(-10.22%) |
Oct 14, 2008 | 23.96 | 24.73 | 22.49 | 23.60 | 10,084,905 | +0.46(+1.99%) |
Oct 13, 2008 | 20.70 | 24.07 | 20.10 | 23.14 | 9,721,115 | +3.78(+19.55%) |
Oct 10, 2008 | 19.02 | 19.91 | 16.79 | 19.35 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.32 | 23.48 | 19.74 | 19.74 | 14,283,697 | -1.77(-8.21%) |
Oct 08, 2008 | 26.99 | 27.76 | 20.61 | 21.51 | 17,687,910 | -5.78(-21.18%) |
Oct 07, 2008 | 30.22 | 30.51 | 27.29 | 27.29 | 7,112,874 | -2.94(-9.72%) |
Oct 06, 2008 | 29.79 | 33.74 | 28.75 | 30.22 | 5,915,612 | -0.27(-0.89%) |
Oct 03, 2008 | 30.77 | 31.66 | 29.83 | 30.49 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.61 | 31.78 | 30.02 | 30.23 | 4,406,995 | -1.36(-4.30%) |
Oct 01, 2008 | 32.79 | 32.79 | 30.04 | 31.59 | 5,827,275 | -1.52(-4.60%) |
Sep 30, 2008 | 31.38 | 33.92 | 30.22 | 33.11 | 7,318,999 | +2.17(+7.01%) |
Sep 29, 2008 | 33.02 | 33.49 | 29.70 | 30.94 | 6,670,887 | -2.32(-6.97%) |
Sep 26, 2008 | 32.04 | 33.57 | 31.92 | 33.26 | 0 | +0.68(+2.09%) |
Sep 25, 2008 | 32.22 | 33.65 | 32.06 | 32.58 | 4,851,250 | +0.51(+1.59%) |
Sep 24, 2008 | 32.34 | 32.76 | 30.87 | 32.07 | 3,785,846 | -0.09(-0.29%) |
Sep 23, 2008 | 32.61 | 33.11 | 31.94 | 32.16 | 3,936,381 | +0.38(+1.20%) |
Sep 22, 2008 | 34.45 | 34.46 | 31.69 | 31.78 | 6,502,357 | -2.35(-6.88%) |
Sep 19, 2008 | 33.47 | 34.42 | 32.21 | 34.13 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.49 | 33.13 | 30.14 | 33.13 | 14,963,370 | +2.37(+7.70%) |
Sep 17, 2008 | 31.89 | 32.96 | 30.70 | 30.76 | 14,966,353 | -1.97(-6.01%) |
Sep 16, 2008 | 31.44 | 32.75 | 31.40 | 32.73 | 14,712,502 | +0.87(+2.73%) |
Sep 15, 2008 | 31.98 | 33.70 | 31.74 | 31.86 | 13,957,130 | -0.61(-1.88%) |
Sep 12, 2008 | 32.37 | 32.80 | 32.27 | 32.47 | 0 | -0.39(-1.20%) |
Sep 11, 2008 | 32.30 | 33.09 | 32.10 | 32.86 | 8,229,875 | +0.19(+0.59%) |
Sep 10, 2008 | 32.86 | 33.09 | 32.20 | 32.67 | 7,647,083 | +0.23(+0.71%) |
Sep 09, 2008 | 33.11 | 33.62 | 32.44 | 32.44 | 7,716,630 | -0.93(-2.78%) |
Sep 08, 2008 | 33.02 | 33.38 | 32.39 | 33.37 | 9,428,219 | +1.00(+3.11%) |
Sep 05, 2008 | 31.92 | 32.41 | 31.58 | 32.36 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.36 | 32.53 | 31.95 | 32.01 | 5,999,916 | -0.68(-2.09%) |
Sep 03, 2008 | 32.30 | 32.78 | 32.18 | 32.69 | 5,733,216 | +0.24(+0.75%) |
Sep 02, 2008 | 32.76 | 32.95 | 32.11 | 32.45 | 6,407,864 | +0.05(+0.16%) |
Aug 29, 2008 | 32.38 | 32.85 | 32.32 | 32.40 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.47 | 32.75 | 32.17 | 32.73 | 6,299,997 | +0.48(+1.49%) |
Aug 27, 2008 | 32.05 | 32.30 | 31.74 | 32.25 | 5,561,624 | -0.11(-0.33%) |
Aug 26, 2008 | 32.44 | 32.57 | 31.94 | 32.36 | 4,842,189 | -0.20(-0.62%) |
Aug 25, 2008 | 33.10 | 33.19 | 32.53 | 32.56 | 3,884,343 | -0.56(-1.69%) |
Aug 22, 2008 | 32.58 | 33.16 | 32.37 | 33.12 | 0 | +0.78(+2.42%) |
Aug 21, 2008 | 32.24 | 32.53 | 32.02 | 32.34 | 3,722,462 | -0.19(-0.60%) |
Aug 20, 2008 | 32.43 | 32.60 | 31.94 | 32.53 | 5,939,792 | +0.16(+0.49%) |
Aug 19, 2008 | 32.48 | 32.56 | 32.09 | 32.37 | 6,512,342 | -0.35(-1.07%) |
Aug 18, 2008 | 33.19 | 33.19 | 32.66 | 32.73 | 6,436,968 | -0.43(-1.30%) |
Aug 15, 2008 | 32.86 | 33.21 | 32.68 | 33.16 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.13 | 32.91 | 32.13 | 32.72 | 6,380,421 | +0.17(+0.53%) |
Aug 13, 2008 | 32.71 | 32.93 | 32.18 | 32.55 | 7,494,191 | -0.41(-1.24%) |
Aug 12, 2008 | 32.99 | 33.39 | 32.73 | 32.96 | 7,331,761 | -0.47(-1.40%) |
Aug 11, 2008 | 33.52 | 33.88 | 33.14 | 33.42 | 7,429,956 | -0.09(-0.28%) |
Aug 08, 2008 | 32.80 | 33.60 | 32.71 | 33.52 | 7,179,333 | +0.71(+2.17%) |
Aug 07, 2008 | 33.46 | 33.46 | 32.64 | 32.81 | 7,378,846 | -0.69(-2.06%) |
Aug 06, 2008 | 34.28 | 34.28 | 33.31 | 33.49 | 6,486,838 | -0.29(-0.85%) |
Aug 05, 2008 | 33.39 | 33.93 | 33.21 | 33.78 | 8,433,367 | +0.79(+2.39%) |
Aug 04, 2008 | 32.87 | 33.29 | 32.63 | 32.99 | 5,990,162 | +0.00(+0.00%) |
Aug 01, 2008 | 33.09 | 33.19 | 32.55 | 32.99 | 5,760,276 | -0.19(-0.56%) |
Jul 31, 2008 | 33.04 | 33.71 | 33.01 | 33.18 | 6,173,334 | -0.27(-0.79%) |
Jul 30, 2008 | 33.31 | 33.92 | 32.93 | 33.44 | 7,472,068 | +0.42(+1.28%) |
Jul 29, 2008 | 33.02 | 33.06 | 32.17 | 33.02 | 8,830,627 | +0.84(+2.61%) |
Jul 28, 2008 | 32.56 | 32.97 | 32.12 | 32.18 | 6,686,991 | -0.54(-1.65%) |
Jul 25, 2008 | 32.63 | 33.29 | 32.50 | 32.72 | 6,212,718 | +0.17(+0.53%) |
Jul 24, 2008 | 31.86 | 34.14 | 31.68 | 32.55 | 9,894,896 | -0.60(-1.80%) |
Jul 23, 2008 | 32.84 | 33.56 | 32.60 | 33.14 | 9,784,753 | +0.40(+1.23%) |
Jul 22, 2008 | 31.24 | 32.81 | 31.13 | 32.74 | 8,447,196 | +0.92(+2.89%) |
Jul 21, 2008 | 32.30 | 32.41 | 31.68 | 31.82 | 5,935,078 | -0.55(-1.69%) |
Jul 18, 2008 | 32.22 | 32.51 | 31.59 | 32.37 | 7,555,445 | +0.08(+0.24%) |
Jul 17, 2008 | 32.45 | 32.71 | 31.63 | 32.29 | 9,148,201 | +0.11(+0.36%) |
Jul 16, 2008 | 30.85 | 32.22 | 30.56 | 32.17 | 8,211,943 | +1.42(+4.62%) |
Jul 15, 2008 | 30.95 | 31.74 | 30.52 | 30.75 | 8,641,835 | -0.50(-1.59%) |
Jul 14, 2008 | 32.01 | 32.27 | 31.19 | 31.25 | 8,732,119 | -0.45(-1.40%) |
Jul 11, 2008 | 31.92 | 32.34 | 31.36 | 31.69 | 8,841,129 | -0.54(-1.67%) |
Jul 10, 2008 | 32.60 | 32.69 | 31.89 | 32.23 | 10,502,820 | -0.66(-2.01%) |
Jul 09, 2008 | 33.79 | 33.82 | 32.84 | 32.89 | 8,873,259 | -0.92(-2.72%) |
Jul 08, 2008 | 33.14 | 33.88 | 32.97 | 33.81 | 9,432,215 | +0.62(+1.88%) |
Jul 07, 2008 | 33.87 | 34.23 | 33.00 | 33.19 | 6,206,206 | -0.55(-1.64%) |
Jul 04, 2008 | 33.76 | 34.17 | 33.57 | 33.74 | 4,661,097 | +0.00(+0.00%) |
Jul 03, 2008 | 33.76 | 34.17 | 33.57 | 33.74 | 4,661,097 | +0.19(+0.58%) |
Jul 02, 2008 | 33.39 | 33.77 | 33.16 | 33.55 | 6,872,667 | +0.34(+1.02%) |