Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.87 | 21.25 | 20.80 | 21.23 | 4,478,872 | +0.09(+0.44%) |
Aug 28, 2009 | 21.19 | 21.21 | 20.83 | 21.13 | 4,652,803 | +0.06(+0.27%) |
Aug 27, 2009 | 20.82 | 21.10 | 20.53 | 21.08 | 5,451,514 | +0.05(+0.24%) |
Aug 26, 2009 | 20.92 | 21.09 | 20.51 | 21.03 | 4,672,383 | +0.11(+0.52%) |
Aug 25, 2009 | 20.89 | 21.39 | 20.87 | 20.92 | 4,425,824 | +0.20(+0.98%) |
Aug 24, 2009 | 20.82 | 21.25 | 20.64 | 20.71 | 4,584,765 | +0.04(+0.17%) |
Aug 21, 2009 | 20.38 | 20.78 | 20.12 | 20.68 | 5,504,800 | +0.68(+3.39%) |
Aug 20, 2009 | 19.83 | 20.20 | 19.65 | 20.00 | 4,201,993 | +0.12(+0.62%) |
Aug 19, 2009 | 19.68 | 19.93 | 19.39 | 19.88 | 3,724,663 | +0.01(+0.07%) |
Aug 18, 2009 | 19.92 | 19.95 | 19.54 | 19.86 | 5,240,672 | -0.40(-1.96%) |
Aug 17, 2009 | 20.18 | 20.45 | 19.79 | 20.26 | 6,078,378 | -0.36(-1.75%) |
Aug 14, 2009 | 20.84 | 20.92 | 20.37 | 20.62 | 5,126,590 | -0.27(-1.31%) |
Aug 13, 2009 | 20.77 | 21.09 | 20.37 | 20.90 | 8,094,204 | +0.37(+1.79%) |
Aug 12, 2009 | 19.88 | 20.82 | 19.73 | 20.53 | 10,638,406 | +1.21(+6.28%) |
Aug 11, 2009 | 19.63 | 19.73 | 19.26 | 19.31 | 6,611,430 | -0.38(-1.91%) |
Aug 10, 2009 | 19.98 | 20.08 | 19.41 | 19.69 | 4,369,992 | -0.38(-1.91%) |
Aug 07, 2009 | 19.83 | 20.20 | 19.63 | 20.07 | 8,395,186 | +0.38(+1.91%) |
Aug 06, 2009 | 19.89 | 20.32 | 19.46 | 19.70 | 11,818,625 | -0.69(-3.40%) |
Aug 05, 2009 | 20.45 | 20.49 | 19.92 | 20.39 | 7,328,153 | +0.04(+0.21%) |
Aug 04, 2009 | 19.71 | 20.43 | 19.66 | 20.35 | 6,050,596 | +0.59(+2.96%) |
Aug 03, 2009 | 19.77 | 19.86 | 19.50 | 19.76 | 4,653,108 | +0.32(+1.67%) |
Jul 31, 2009 | 19.04 | 19.54 | 18.96 | 19.44 | 5,352,570 | +0.38(+2.01%) |
Jul 30, 2009 | 18.96 | 19.37 | 18.84 | 19.05 | 4,840,939 | +0.22(+1.15%) |
Jul 29, 2009 | 18.91 | 19.13 | 18.77 | 18.84 | 3,762,067 | -0.17(-0.87%) |
Jul 28, 2009 | 19.19 | 19.26 | 18.78 | 19.00 | 4,672,826 | -0.27(-1.42%) |
Jul 27, 2009 | 19.15 | 19.39 | 19.10 | 19.28 | 4,709,579 | +0.21(+1.10%) |
Jul 24, 2009 | 18.58 | 19.17 | 18.49 | 19.07 | 4,170,739 | +0.32(+1.73%) |
Jul 23, 2009 | 18.06 | 18.86 | 18.06 | 18.74 | 6,380,766 | +0.64(+3.51%) |
Jul 22, 2009 | 17.59 | 18.22 | 17.48 | 18.11 | 4,764,395 | +0.28(+1.58%) |
Jul 21, 2009 | 17.58 | 17.95 | 17.57 | 17.83 | 5,748,937 | +0.32(+1.82%) |
Jul 20, 2009 | 17.62 | 17.64 | 17.39 | 17.51 | 4,681,521 | +0.00(+0.00%) |
Jul 17, 2009 | 17.67 | 17.75 | 17.41 | 17.51 | 5,868,828 | -0.19(-1.06%) |
Jul 16, 2009 | 17.88 | 17.98 | 17.50 | 17.70 | 6,112,190 | -0.26(-1.45%) |
Jul 15, 2009 | 17.48 | 18.09 | 17.48 | 17.96 | 9,029,301 | +0.63(+3.63%) |
Jul 14, 2009 | 17.70 | 17.74 | 17.26 | 17.33 | 6,522,776 | -0.48(-2.72%) |
Jul 13, 2009 | 17.39 | 17.84 | 17.25 | 17.81 | 9,863,364 | +1.14(+6.85%) |
Jul 10, 2009 | 16.76 | 16.99 | 16.48 | 16.67 | 5,428,219 | -0.20(-1.20%) |
Jul 09, 2009 | 17.11 | 17.26 | 16.79 | 16.87 | 5,244,236 | -0.04(-0.26%) |
Jul 08, 2009 | 17.23 | 17.39 | 16.63 | 16.92 | 9,959,532 | -0.31(-1.80%) |
Jul 07, 2009 | 17.85 | 17.85 | 17.22 | 17.23 | 6,195,285 | -0.61(-3.44%) |
Jul 06, 2009 | 17.41 | 17.85 | 17.35 | 17.84 | 7,526,300 | +0.47(+2.70%) |
Jul 02, 2009 | 17.96 | 17.96 | 17.35 | 17.37 | 7,444,330 | -0.74(-4.07%) |
Jul 01, 2009 | 17.68 | 18.21 | 17.45 | 18.11 | 8,079,430 | +0.48(+2.75%) |
Jun 30, 2009 | 17.75 | 17.75 | 17.31 | 17.62 | 4,540,885 | -0.14(-0.81%) |
Jun 29, 2009 | 17.36 | 17.81 | 17.24 | 17.77 | 4,718,387 | +0.32(+1.82%) |
Jun 26, 2009 | 17.38 | 17.62 | 17.26 | 17.45 | 5,481,338 | -0.07(-0.41%) |
Jun 25, 2009 | 17.05 | 17.53 | 16.98 | 17.52 | 6,331,685 | +0.32(+1.85%) |
Jun 24, 2009 | 17.08 | 17.36 | 17.01 | 17.20 | 5,718,899 | +0.25(+1.45%) |
Jun 23, 2009 | 16.79 | 17.08 | 16.69 | 16.96 | 5,795,589 | +0.25(+1.51%) |
Jun 22, 2009 | 17.13 | 17.30 | 16.70 | 16.71 | 7,020,455 | -0.68(-3.91%) |
Jun 19, 2009 | 17.31 | 17.70 | 17.26 | 17.39 | 6,562,172 | +0.17(+0.97%) |
Jun 18, 2009 | 16.87 | 17.59 | 16.76 | 17.22 | 10,546,841 | +0.42(+2.49%) |
Jun 17, 2009 | 17.08 | 17.16 | 16.76 | 16.80 | 7,991,936 | -0.28(-1.65%) |
Jun 16, 2009 | 17.59 | 17.78 | 17.07 | 17.08 | 8,140,231 | -0.51(-2.87%) |
Jun 15, 2009 | 17.74 | 17.90 | 17.57 | 17.59 | 6,350,568 | -0.36(-2.01%) |
Jun 12, 2009 | 17.96 | 18.06 | 17.77 | 17.95 | 5,419,427 | -0.01(-0.08%) |
Jun 11, 2009 | 17.99 | 18.31 | 17.93 | 17.96 | 6,881,291 | -0.06(-0.32%) |
Jun 10, 2009 | 18.18 | 18.46 | 17.92 | 18.02 | 6,966,447 | -0.37(-2.00%) |
Jun 09, 2009 | 18.45 | 18.53 | 18.07 | 18.39 | 6,921,378 | +0.06(+0.32%) |
Jun 08, 2009 | 18.38 | 18.45 | 18.24 | 18.33 | 8,555,797 | +0.24(+1.32%) |
Jun 05, 2009 | 18.79 | 19.03 | 18.07 | 18.09 | 9,111,286 | -0.54(-2.91%) |
Jun 04, 2009 | 18.61 | 18.85 | 18.43 | 18.63 | 8,944,149 | +0.06(+0.35%) |
Jun 03, 2009 | 18.87 | 18.92 | 18.38 | 18.57 | 5,614,458 | -0.47(-2.47%) |
Jun 02, 2009 | 18.91 | 19.36 | 18.81 | 19.04 | 8,076,467 | +0.16(+0.84%) |
Jun 01, 2009 | 18.68 | 19.07 | 18.45 | 18.88 | 8,681,331 | +0.30(+1.59%) |
May 29, 2009 | 18.48 | 18.62 | 18.07 | 18.58 | 7,908,461 | +0.10(+0.55%) |
May 28, 2009 | 18.11 | 18.52 | 17.97 | 18.48 | 8,646,390 | +0.53(+2.94%) |
May 27, 2009 | 19.00 | 19.13 | 17.89 | 17.96 | 9,963,623 | -1.10(-5.76%) |
May 26, 2009 | 18.90 | 19.08 | 18.61 | 19.05 | 10,208,110 | +0.08(+0.42%) |
May 22, 2009 | 19.05 | 19.34 | 18.66 | 18.97 | 6,589,405 | +0.01(+0.04%) |
May 21, 2009 | 18.28 | 19.05 | 18.24 | 18.97 | 7,856,585 | +0.35(+1.86%) |
May 20, 2009 | 19.47 | 19.61 | 18.48 | 18.62 | 9,025,103 | -0.52(-2.72%) |
May 19, 2009 | 18.55 | 19.99 | 18.49 | 19.14 | 14,374,713 | +0.47(+2.51%) |
May 18, 2009 | 17.91 | 18.78 | 17.44 | 18.67 | 10,751,213 | +1.12(+6.38%) |
May 15, 2009 | 18.53 | 18.53 | 17.41 | 17.55 | 9,548,466 | -0.69(-3.76%) |
May 14, 2009 | 17.35 | 18.40 | 17.25 | 18.24 | 9,074,499 | +0.74(+4.21%) |
May 13, 2009 | 17.95 | 18.27 | 17.37 | 17.50 | 10,663,806 | -0.74(-4.04%) |
May 12, 2009 | 17.85 | 18.56 | 17.41 | 18.24 | 11,557,136 | +0.40(+2.27%) |
May 11, 2009 | 18.19 | 18.79 | 17.69 | 17.83 | 15,087,270 | -1.03(-5.47%) |
May 08, 2009 | 18.76 | 19.44 | 17.41 | 18.87 | 25,669,020 | -0.81(-4.11%) |
May 07, 2009 | 18.82 | 20.75 | 18.82 | 19.67 | 37,097,440 | +1.04(+5.58%) |
May 06, 2009 | 17.15 | 18.83 | 16.76 | 18.63 | 17,563,826 | +1.83(+10.87%) |
May 05, 2009 | 16.74 | 17.39 | 16.50 | 16.81 | 8,103,760 | -0.10(-0.60%) |
May 04, 2009 | 16.89 | 17.03 | 16.19 | 16.91 | 15,790,461 | +0.22(+1.34%) |
May 01, 2009 | 16.51 | 17.00 | 16.35 | 16.68 | 6,446,973 | -0.17(-0.99%) |
Apr 30, 2009 | 16.76 | 17.26 | 16.42 | 16.85 | 10,950,205 | +0.30(+1.79%) |
Apr 29, 2009 | 16.12 | 16.58 | 15.98 | 16.55 | 9,457,006 | +0.49(+3.06%) |
Apr 28, 2009 | 15.71 | 16.65 | 15.50 | 16.06 | 6,111,143 | +0.01(+0.04%) |
Apr 27, 2009 | 15.75 | 16.45 | 15.68 | 16.06 | 6,300,022 | -0.06(-0.36%) |
Apr 24, 2009 | 16.21 | 16.47 | 15.64 | 16.11 | 10,719,154 | +0.00(+0.00%) |
Apr 23, 2009 | 15.80 | 16.24 | 15.39 | 16.11 | 8,102,338 | +0.47(+3.00%) |
Apr 22, 2009 | 16.27 | 16.55 | 15.60 | 15.64 | 10,915,187 | -1.14(-6.80%) |
Apr 21, 2009 | 14.90 | 16.81 | 14.90 | 16.79 | 12,324,870 | +1.47(+9.57%) |
Apr 20, 2009 | 16.41 | 16.59 | 15.30 | 15.32 | 12,418,459 | -1.60(-9.44%) |
Apr 17, 2009 | 17.27 | 17.36 | 15.97 | 16.92 | 15,411,059 | -0.42(-2.42%) |
Apr 16, 2009 | 17.70 | 17.88 | 16.79 | 17.33 | 9,533,675 | -0.27(-1.56%) |
Apr 15, 2009 | 16.37 | 17.70 | 16.06 | 17.61 | 10,578,294 | +1.05(+6.37%) |
Apr 14, 2009 | 16.86 | 17.63 | 16.47 | 16.55 | 15,439,548 | -0.93(-5.33%) |
Apr 13, 2009 | 16.20 | 17.83 | 16.14 | 17.49 | 12,852,152 | +0.85(+5.12%) |
Apr 09, 2009 | 15.82 | 16.71 | 15.37 | 16.63 | 14,286,468 | +1.13(+7.32%) |
Apr 08, 2009 | 15.10 | 15.82 | 15.10 | 15.50 | 9,552,041 | +0.87(+5.92%) |
Apr 07, 2009 | 14.49 | 15.09 | 14.38 | 14.63 | 6,340,194 | -0.20(-1.36%) |
Apr 06, 2009 | 15.09 | 15.19 | 14.60 | 14.84 | 7,320,786 | -0.52(-3.39%) |
Apr 03, 2009 | 15.15 | 15.38 | 14.74 | 15.36 | 7,928,372 | +0.16(+1.05%) |
Apr 02, 2009 | 14.98 | 15.29 | 14.80 | 15.20 | 13,255,896 | +0.71(+4.89%) |
Apr 01, 2009 | 13.61 | 14.56 | 13.36 | 14.49 | 8,624,024 | +0.66(+4.75%) |
Mar 31, 2009 | 13.54 | 14.02 | 13.18 | 13.83 | 14,136,466 | +0.45(+3.35%) |
Mar 30, 2009 | 14.17 | 14.25 | 13.31 | 13.38 | 14,302,199 | -1.34(-9.08%) |
Mar 26, 2009 | 14.68 | 14.86 | 14.04 | 14.72 | 11,459,863 | +0.27(+1.90%) |
Mar 25, 2009 | 14.37 | 14.99 | 13.60 | 14.45 | 12,219,424 | +0.04(+0.30%) |
Mar 24, 2009 | 14.81 | 15.45 | 14.14 | 14.40 | 11,696,396 | -0.91(-5.94%) |
Mar 23, 2009 | 13.97 | 15.35 | 13.97 | 15.31 | 13,614,855 | +1.89(+14.04%) |
Mar 20, 2009 | 13.66 | 13.99 | 13.36 | 13.43 | 11,817,426 | -0.73(-5.13%) |
Mar 19, 2009 | 14.39 | 14.63 | 13.46 | 14.15 | 13,976,341 | -0.04(-0.26%) |
Mar 18, 2009 | 12.84 | 14.24 | 12.44 | 14.19 | 15,548,106 | +1.23(+9.51%) |
Mar 17, 2009 | 12.01 | 12.99 | 11.82 | 12.96 | 8,699,392 | +0.91(+7.55%) |
Mar 16, 2009 | 12.33 | 13.07 | 11.99 | 12.05 | 10,270,286 | -0.10(-0.83%) |
Mar 13, 2009 | 12.12 | 12.28 | 11.43 | 12.15 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.09 | 12.12 | 10.65 | 12.01 | 11,538,209 | +0.87(+7.78%) |
Mar 11, 2009 | 11.27 | 11.56 | 10.71 | 11.14 | 10,641,478 | -0.09(-0.84%) |
Mar 10, 2009 | 10.60 | 11.30 | 10.10 | 11.24 | 13,653,733 | +1.04(+10.20%) |
Mar 09, 2009 | 10.32 | 10.65 | 9.946 | 10.20 | 10,044,656 | -0.31(-2.96%) |
Mar 06, 2009 | 10.49 | 10.65 | 10.00 | 10.51 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.33 | 11.40 | 10.11 | 10.36 | 13,412,826 | -1.31(-11.20%) |
Mar 04, 2009 | 11.35 | 12.09 | 10.86 | 11.67 | 10,016,291 | -0.09(-0.80%) |
Mar 02, 2009 | 11.98 | 12.44 | 11.74 | 11.77 | 13,951,465 | -0.39(-3.21%) |
Feb 27, 2009 | 13.06 | 13.06 | 12.05 | 12.16 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.22 | 13.62 | 12.84 | 13.34 | 14,267,212 | +0.65(+5.12%) |
Feb 25, 2009 | 13.08 | 13.15 | 12.15 | 12.69 | 13,813,733 | -0.77(-5.74%) |
Feb 24, 2009 | 12.11 | 13.54 | 11.95 | 13.46 | 13,227,203 | +1.19(+9.71%) |
Feb 23, 2009 | 13.57 | 13.72 | 12.26 | 12.27 | 10,587,926 | -1.05(-7.86%) |
Feb 20, 2009 | 12.86 | 13.59 | 12.47 | 13.32 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.36 | 14.47 | 12.96 | 13.06 | 11,231,496 | -1.20(-8.41%) |
Feb 18, 2009 | 14.18 | 14.44 | 13.64 | 14.26 | 10,818,457 | +0.43(+3.13%) |
Feb 17, 2009 | 14.52 | 14.91 | 13.81 | 13.82 | 12,900,286 | -1.51(-9.84%) |
Feb 13, 2009 | 15.45 | 15.94 | 15.28 | 15.33 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.90 | 15.65 | 14.79 | 15.55 | 9,911,284 | -0.17(-1.10%) |
Feb 11, 2009 | 14.99 | 15.82 | 14.90 | 15.72 | 9,006,365 | +0.89(+5.99%) |
Feb 10, 2009 | 15.95 | 16.12 | 14.75 | 14.84 | 14,328,541 | -1.29(-7.97%) |
Feb 09, 2009 | 16.51 | 16.70 | 15.91 | 16.12 | 7,444,319 | -0.27(-1.67%) |
Feb 06, 2009 | 15.91 | 16.58 | 15.38 | 16.40 | 0 | +0.81(+5.19%) |
Feb 05, 2009 | 15.44 | 16.14 | 15.20 | 15.59 | 10,473,341 | -0.02(-0.14%) |
Feb 04, 2009 | 15.88 | 16.25 | 15.41 | 15.61 | 8,498,822 | -0.20(-1.23%) |
Feb 03, 2009 | 14.99 | 16.08 | 14.93 | 15.80 | 9,627,469 | +0.71(+4.69%) |
Feb 02, 2009 | 15.27 | 15.70 | 14.73 | 15.10 | 12,874,543 | -0.56(-3.55%) |
Jan 30, 2009 | 16.08 | 16.77 | 15.26 | 15.65 | 0 | -1.32(-7.79%) |
Jan 29, 2009 | 17.15 | 18.02 | 16.61 | 16.97 | 21,960,456 | -4.43(-20.72%) |
Jan 28, 2009 | 20.85 | 21.61 | 20.03 | 21.41 | 9,856,231 | +1.75(+8.89%) |
Jan 27, 2009 | 19.02 | 19.69 | 18.68 | 19.66 | 6,747,848 | +0.92(+4.89%) |
Jan 26, 2009 | 19.13 | 19.83 | 18.32 | 18.74 | 7,245,811 | -0.49(-2.55%) |
Jan 23, 2009 | 18.20 | 19.40 | 17.92 | 19.23 | 7,868,542 | +0.15(+0.79%) |
Jan 22, 2009 | 19.72 | 20.01 | 18.60 | 19.08 | 9,909,960 | -1.24(-6.11%) |
Jan 21, 2009 | 19.78 | 20.48 | 18.82 | 20.32 | 10,112,571 | +1.52(+8.11%) |
Jan 20, 2009 | 19.99 | 20.99 | 18.76 | 18.80 | 12,615,226 | -1.98(-9.52%) |
Jan 16, 2009 | 20.89 | 21.41 | 20.27 | 20.78 | 0 | +0.40(+1.95%) |
Jan 15, 2009 | 20.35 | 21.10 | 19.15 | 20.38 | 11,168,191 | +0.06(+0.28%) |
Jan 14, 2009 | 20.71 | 21.02 | 20.12 | 20.32 | 9,407,513 | -1.07(-5.00%) |
Jan 13, 2009 | 21.21 | 21.70 | 20.87 | 21.39 | 8,714,639 | -0.14(-0.64%) |
Jan 12, 2009 | 21.82 | 22.15 | 21.28 | 21.53 | 7,732,574 | -0.18(-0.83%) |
Jan 09, 2009 | 22.36 | 22.53 | 21.60 | 21.71 | 4,681,085 | -0.61(-2.72%) |
Jan 08, 2009 | 21.65 | 22.49 | 21.44 | 22.32 | 5,162,117 | +0.59(+2.69%) |
Jan 07, 2009 | 22.62 | 22.87 | 21.59 | 21.73 | 7,036,870 | -1.34(-5.79%) |
Jan 06, 2009 | 23.06 | 23.56 | 22.72 | 23.07 | 7,302,921 | -0.46(-1.93%) |
Jan 05, 2009 | 23.80 | 24.01 | 22.83 | 23.52 | 7,420,164 | -0.50(-2.07%) |
Jan 02, 2009 | 23.66 | 24.20 | 22.67 | 24.02 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 23.08 | 23.80 | 22.86 | 23.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.08 | 23.80 | 22.86 | 23.66 | 5,287,633 | +0.61(+2.66%) |
Dec 30, 2008 | 22.17 | 23.10 | 22.17 | 23.05 | 4,539,880 | +0.92(+4.18%) |
Dec 29, 2008 | 22.34 | 22.35 | 21.67 | 22.12 | 4,325,610 | -0.15(-0.68%) |
Dec 26, 2008 | 21.37 | 22.53 | 21.37 | 22.27 | 0 | +1.00(+4.68%) |
Dec 24, 2008 | 21.87 | 21.87 | 20.89 | 21.28 | 2,089,794 | -0.05(-0.24%) |
Dec 23, 2008 | 21.74 | 22.30 | 21.16 | 21.33 | 6,112,062 | -0.09(-0.44%) |
Dec 22, 2008 | 23.01 | 23.01 | 20.89 | 21.42 | 7,245,342 | -1.59(-6.91%) |
Dec 19, 2008 | 21.86 | 23.30 | 21.16 | 23.01 | 11,214,261 | +1.39(+6.41%) |
Dec 18, 2008 | 21.83 | 22.60 | 21.38 | 21.62 | 8,892,229 | +0.09(+0.44%) |
Dec 17, 2008 | 21.34 | 22.10 | 20.80 | 21.53 | 9,757,865 | -0.16(-0.73%) |
Dec 16, 2008 | 18.92 | 21.78 | 18.90 | 21.69 | 11,369,686 | +3.11(+16.76%) |
Dec 15, 2008 | 19.18 | 19.79 | 18.16 | 18.58 | 7,141,489 | -1.04(-5.30%) |
Dec 12, 2008 | 18.22 | 19.75 | 18.21 | 19.62 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.16 | 20.06 | 18.79 | 18.97 | 8,789,625 | -0.46(-2.34%) |
Dec 10, 2008 | 19.28 | 19.66 | 18.92 | 19.43 | 7,651,823 | +0.34(+1.78%) |
Dec 09, 2008 | 19.11 | 20.19 | 18.90 | 19.09 | 8,392,928 | -0.50(-2.54%) |
Dec 08, 2008 | 20.09 | 20.64 | 18.79 | 19.59 | 8,891,030 | +0.07(+0.33%) |
Dec 05, 2008 | 17.05 | 19.61 | 17.03 | 19.52 | 0 | +2.11(+12.11%) |
Dec 04, 2008 | 16.54 | 18.42 | 16.40 | 17.41 | 8,268,363 | +0.40(+2.38%) |
Dec 03, 2008 | 16.14 | 17.13 | 15.52 | 17.01 | 9,710,780 | -0.12(-0.67%) |
Dec 02, 2008 | 15.99 | 17.24 | 15.43 | 17.12 | 9,275,207 | +1.52(+9.72%) |
Dec 01, 2008 | 17.81 | 18.04 | 15.53 | 15.61 | 10,424,475 | -2.77(-15.06%) |
Nov 28, 2008 | 17.51 | 18.43 | 17.33 | 18.37 | 3,495,187 | +1.03(+5.91%) |
Nov 26, 2008 | 16.88 | 17.41 | 16.00 | 17.35 | 7,562,816 | -0.24(-1.36%) |
Nov 25, 2008 | 17.90 | 17.90 | 16.52 | 17.59 | 10,428,731 | -0.08(-0.45%) |
Nov 24, 2008 | 15.83 | 17.70 | 14.92 | 17.67 | 12,260,841 | +2.12(+13.66%) |
Nov 21, 2008 | 13.46 | 15.65 | 13.09 | 15.54 | 14,520,174 | +2.47(+18.90%) |
Nov 20, 2008 | 14.27 | 15.28 | 12.80 | 13.07 | 16,896,270 | -1.30(-9.05%) |
Nov 19, 2008 | 17.78 | 18.01 | 14.17 | 14.37 | 13,486,581 | -3.68(-20.40%) |
Nov 18, 2008 | 18.28 | 18.60 | 17.01 | 18.06 | 9,479,393 | -0.10(-0.56%) |
Nov 17, 2008 | 19.40 | 19.41 | 18.07 | 18.16 | 8,734,436 | -1.39(-7.13%) |
Nov 14, 2008 | 20.75 | 20.89 | 18.88 | 19.55 | 0 | -1.60(-7.58%) |
Nov 13, 2008 | 17.54 | 21.52 | 17.25 | 21.16 | 12,075,328 | +3.77(+21.69%) |
Nov 12, 2008 | 18.27 | 18.58 | 17.32 | 17.39 | 8,649,981 | -1.20(-6.45%) |
Nov 11, 2008 | 18.19 | 19.02 | 17.72 | 18.58 | 5,762,824 | +0.06(+0.31%) |
Nov 10, 2008 | 19.67 | 20.12 | 18.14 | 18.53 | 4,982,414 | -0.90(-4.61%) |
Nov 07, 2008 | 18.92 | 19.49 | 18.58 | 19.42 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.86 | 20.44 | 18.62 | 18.78 | 8,446,798 | -1.29(-6.41%) |
Nov 05, 2008 | 20.89 | 21.50 | 19.97 | 20.06 | 6,746,662 | -1.24(-5.83%) |
Nov 04, 2008 | 20.82 | 22.23 | 20.53 | 21.31 | 7,653,237 | +0.79(+3.84%) |
Nov 03, 2008 | 19.05 | 20.81 | 18.58 | 20.52 | 8,422,878 | +1.46(+7.65%) |
Oct 31, 2008 | 17.77 | 19.08 | 17.72 | 19.06 | 0 | +1.21(+6.76%) |
Oct 30, 2008 | 18.23 | 18.73 | 17.35 | 17.85 | 8,885,868 | -0.33(-1.83%) |
Oct 29, 2008 | 18.40 | 19.13 | 17.66 | 18.19 | 10,249,288 | +0.04(+0.20%) |
Oct 28, 2008 | 17.55 | 18.40 | 16.11 | 18.15 | 12,500,059 | +0.52(+2.95%) |
Oct 27, 2008 | 18.16 | 18.30 | 17.41 | 17.63 | 8,673,708 | -0.81(-4.39%) |
Oct 24, 2008 | 18.05 | 18.86 | 17.25 | 18.44 | 0 | -0.77(-3.99%) |
Oct 23, 2008 | 20.22 | 21.28 | 18.44 | 19.21 | 11,165,124 | -1.18(-5.81%) |
Oct 22, 2008 | 22.10 | 22.56 | 20.01 | 20.39 | 7,942,203 | -2.69(-11.64%) |
Oct 21, 2008 | 22.25 | 23.75 | 21.49 | 23.08 | 5,951,667 | +0.44(+1.95%) |
Oct 20, 2008 | 22.98 | 24.03 | 21.29 | 22.64 | 6,851,761 | -0.17(-0.76%) |
Oct 17, 2008 | 20.69 | 22.81 | 20.30 | 22.81 | 0 | +1.74(+8.26%) |
Oct 16, 2008 | 21.26 | 21.34 | 19.21 | 21.07 | 10,241,388 | -0.25(-1.15%) |
Oct 15, 2008 | 23.03 | 23.39 | 21.13 | 21.31 | 7,758,529 | -2.43(-10.22%) |
Oct 14, 2008 | 24.11 | 24.88 | 22.63 | 23.74 | 10,023,188 | +0.46(+1.99%) |
Oct 13, 2008 | 20.83 | 24.22 | 20.22 | 23.28 | 9,661,625 | +3.81(+19.55%) |
Oct 10, 2008 | 19.14 | 20.03 | 16.89 | 19.47 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.46 | 23.63 | 19.86 | 19.86 | 14,196,286 | -1.78(-8.21%) |
Oct 08, 2008 | 27.16 | 27.93 | 20.74 | 21.64 | 17,579,664 | -5.81(-21.18%) |
Oct 07, 2008 | 30.41 | 30.70 | 27.45 | 27.45 | 7,069,346 | -2.95(-9.71%) |
Oct 06, 2008 | 29.97 | 33.95 | 28.93 | 30.41 | 5,879,410 | -0.27(-0.89%) |
Oct 03, 2008 | 30.96 | 31.85 | 30.01 | 30.68 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.81 | 31.97 | 30.21 | 30.41 | 4,380,026 | -1.37(-4.30%) |
Oct 01, 2008 | 32.99 | 32.99 | 30.23 | 31.78 | 5,791,614 | -1.53(-4.60%) |
Sep 30, 2008 | 31.57 | 34.13 | 30.41 | 33.31 | 7,274,209 | +2.18(+7.01%) |
Sep 29, 2008 | 33.22 | 33.70 | 29.88 | 31.13 | 6,630,063 | -2.33(-6.97%) |
Sep 26, 2008 | 32.24 | 33.78 | 32.12 | 33.46 | 0 | +0.69(+2.09%) |
Sep 25, 2008 | 32.42 | 33.86 | 32.26 | 32.78 | 4,821,562 | +0.51(+1.59%) |
Sep 24, 2008 | 32.54 | 32.96 | 31.06 | 32.26 | 3,762,678 | -0.09(-0.29%) |
Sep 23, 2008 | 32.81 | 33.31 | 32.13 | 32.36 | 3,912,291 | +0.38(+1.20%) |
Sep 22, 2008 | 34.66 | 34.67 | 31.89 | 31.97 | 6,462,564 | -2.36(-6.88%) |
Sep 19, 2008 | 33.67 | 34.63 | 32.41 | 34.34 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.69 | 33.33 | 30.33 | 33.33 | 14,871,799 | +2.38(+7.70%) |
Sep 17, 2008 | 32.09 | 33.17 | 30.89 | 30.95 | 14,874,764 | -1.98(-6.01%) |
Sep 16, 2008 | 31.64 | 32.95 | 31.59 | 32.93 | 14,622,466 | +0.87(+2.73%) |
Sep 15, 2008 | 32.18 | 33.91 | 31.93 | 32.05 | 13,871,717 | -0.61(-1.88%) |
Sep 12, 2008 | 32.57 | 33.00 | 32.47 | 32.67 | 0 | -0.40(-1.20%) |
Sep 11, 2008 | 32.50 | 33.30 | 32.30 | 33.07 | 8,179,510 | +0.20(+0.59%) |
Sep 10, 2008 | 33.07 | 33.29 | 32.40 | 32.87 | 7,600,285 | +0.23(+0.71%) |
Sep 09, 2008 | 33.32 | 33.83 | 32.64 | 32.64 | 7,669,407 | -0.93(-2.78%) |
Sep 08, 2008 | 33.22 | 33.59 | 32.59 | 33.57 | 9,370,521 | +1.01(+3.11%) |
Sep 05, 2008 | 32.11 | 32.61 | 31.77 | 32.56 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.56 | 32.73 | 32.15 | 32.21 | 5,963,199 | -0.69(-2.09%) |
Sep 03, 2008 | 32.50 | 32.99 | 32.38 | 32.89 | 5,698,131 | +0.25(+0.75%) |