Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 20.69 | 21.12 | 20.24 | 20.42 | 2,406,830 | -0.46(-2.20%) |
Jun 29, 2009 | 20.73 | 21.10 | 20.35 | 20.88 | 1,578,538 | +0.22(+1.05%) |
Jun 26, 2009 | 20.54 | 20.98 | 20.54 | 20.66 | 1,969,803 | -0.12(-0.58%) |
Jun 25, 2009 | 20.86 | 21.05 | 20.61 | 20.79 | 3,152,323 | +0.59(+2.91%) |
Jun 24, 2009 | 20.13 | 20.54 | 20.00 | 20.20 | 2,219,538 | +0.24(+1.21%) |
Jun 23, 2009 | 20.46 | 20.56 | 19.79 | 19.96 | 3,118,979 | -0.44(-2.17%) |
Jun 22, 2009 | 20.90 | 20.90 | 20.24 | 20.40 | 2,949,959 | -0.61(-2.91%) |
Jun 19, 2009 | 20.96 | 21.32 | 20.87 | 21.01 | 3,683,554 | +0.29(+1.40%) |
Jun 18, 2009 | 20.97 | 20.98 | 20.21 | 20.72 | 2,844,531 | -0.05(-0.23%) |
Jun 17, 2009 | 20.76 | 21.15 | 20.17 | 20.77 | 3,591,998 | +0.00(+0.00%) |
Jun 16, 2009 | 21.46 | 21.48 | 20.70 | 20.77 | 4,092,735 | -0.43(-2.01%) |
Jun 15, 2009 | 21.71 | 21.86 | 21.01 | 21.20 | 3,977,164 | -0.78(-3.55%) |
Jun 12, 2009 | 22.44 | 22.61 | 21.75 | 21.98 | 4,921,654 | -0.41(-1.83%) |
Jun 11, 2009 | 23.40 | 23.56 | 22.32 | 22.39 | 4,186,823 | -1.01(-4.30%) |
Jun 10, 2009 | 24.04 | 24.16 | 23.08 | 23.39 | 3,070,587 | -0.48(-2.02%) |
Jun 09, 2009 | 23.93 | 24.14 | 23.37 | 23.88 | 3,069,516 | +0.02(+0.07%) |
Jun 08, 2009 | 23.61 | 24.11 | 23.28 | 23.86 | 2,617,814 | -0.10(-0.44%) |
Jun 05, 2009 | 24.61 | 24.88 | 23.80 | 23.97 | 2,670,215 | -0.37(-1.52%) |
Jun 04, 2009 | 24.70 | 24.73 | 23.93 | 24.34 | 3,325,554 | -0.35(-1.40%) |
Jun 03, 2009 | 24.55 | 24.97 | 24.24 | 24.68 | 3,908,092 | -0.02(-0.10%) |
Jun 02, 2009 | 24.57 | 25.21 | 24.47 | 24.71 | 4,697,097 | -0.27(-1.06%) |
Jun 01, 2009 | 23.23 | 25.05 | 23.06 | 24.97 | 5,911,838 | +2.13(+9.31%) |
May 29, 2009 | 21.80 | 22.89 | 21.78 | 22.85 | 6,157,050 | +0.19(+0.85%) |
May 28, 2009 | 22.78 | 23.14 | 21.79 | 22.65 | 4,241,785 | -0.05(-0.21%) |
May 27, 2009 | 22.79 | 23.42 | 22.36 | 22.70 | 4,390,953 | +0.08(+0.36%) |
May 26, 2009 | 21.05 | 22.74 | 20.84 | 22.62 | 3,551,830 | +1.34(+6.32%) |
May 22, 2009 | 21.09 | 21.65 | 20.77 | 21.28 | 1,847,130 | +0.28(+1.34%) |
May 21, 2009 | 21.16 | 21.45 | 20.59 | 20.99 | 1,890,438 | -0.61(-2.83%) |
May 20, 2009 | 22.18 | 23.11 | 21.47 | 21.61 | 2,789,659 | -0.38(-1.72%) |
May 19, 2009 | 21.32 | 22.22 | 20.93 | 21.99 | 3,524,798 | +0.62(+2.90%) |
May 18, 2009 | 20.86 | 21.41 | 20.82 | 21.37 | 1,786,233 | +0.85(+4.12%) |
May 15, 2009 | 20.41 | 21.36 | 20.31 | 20.52 | 2,925,712 | +0.06(+0.31%) |
May 14, 2009 | 20.22 | 21.08 | 19.84 | 20.46 | 2,410,382 | +0.10(+0.47%) |
May 13, 2009 | 20.95 | 21.12 | 20.21 | 20.36 | 3,217,533 | -1.25(-5.78%) |
May 12, 2009 | 22.61 | 22.90 | 21.16 | 21.61 | 3,689,002 | -0.82(-3.66%) |
May 11, 2009 | 22.98 | 22.98 | 22.31 | 22.43 | 4,051,430 | -0.75(-3.23%) |
May 08, 2009 | 22.97 | 23.47 | 22.40 | 23.18 | 2,451,934 | +0.44(+1.95%) |
May 07, 2009 | 23.32 | 23.67 | 22.48 | 22.73 | 3,312,880 | -0.30(-1.29%) |
May 06, 2009 | 23.81 | 24.14 | 22.66 | 23.03 | 2,607,710 | -0.42(-1.79%) |
May 05, 2009 | 23.36 | 23.68 | 23.05 | 23.45 | 1,622,176 | -0.07(-0.31%) |
May 04, 2009 | 22.79 | 23.52 | 22.61 | 23.52 | 2,589,235 | +0.89(+3.95%) |
May 01, 2009 | 23.38 | 23.49 | 22.50 | 22.63 | 3,415,277 | -0.68(-2.90%) |
Apr 30, 2009 | 23.24 | 24.30 | 23.03 | 23.31 | 4,553,496 | +0.30(+1.30%) |
Apr 29, 2009 | 22.62 | 23.35 | 22.37 | 23.01 | 4,207,179 | +0.46(+2.04%) |
Apr 28, 2009 | 22.47 | 23.26 | 22.32 | 22.55 | 3,639,260 | -0.30(-1.30%) |
Apr 27, 2009 | 22.57 | 23.13 | 21.86 | 22.85 | 7,928,347 | -0.27(-1.18%) |
Apr 24, 2009 | 22.15 | 23.44 | 21.71 | 23.12 | 6,537,953 | +1.54(+7.13%) |
Apr 23, 2009 | 21.90 | 22.31 | 21.06 | 21.58 | 5,957,650 | -0.41(-1.87%) |
Apr 22, 2009 | 21.66 | 23.00 | 21.20 | 21.99 | 5,954,174 | +0.21(+0.96%) |
Apr 21, 2009 | 19.50 | 22.00 | 19.50 | 21.78 | 8,198,533 | +1.93(+9.74%) |
Apr 20, 2009 | 21.27 | 21.27 | 19.80 | 19.85 | 4,090,665 | -1.82(-8.40%) |
Apr 17, 2009 | 21.15 | 21.74 | 20.75 | 21.67 | 3,499,219 | +0.33(+1.55%) |
Apr 16, 2009 | 19.30 | 21.64 | 19.21 | 21.34 | 6,989,232 | +2.23(+11.67%) |
Apr 15, 2009 | 18.82 | 19.19 | 18.65 | 19.11 | 3,391,575 | +0.04(+0.21%) |
Apr 14, 2009 | 19.00 | 19.34 | 18.59 | 19.07 | 4,523,839 | +0.04(+0.21%) |
Apr 13, 2009 | 19.26 | 19.26 | 18.72 | 19.03 | 2,616,005 | -0.48(-2.44%) |
Apr 09, 2009 | 18.68 | 19.63 | 18.49 | 19.50 | 4,449,091 | +1.39(+7.69%) |
Apr 08, 2009 | 17.45 | 18.11 | 17.45 | 18.11 | 2,858,761 | +0.84(+4.85%) |
Apr 07, 2009 | 17.88 | 17.88 | 17.17 | 17.27 | 2,931,407 | -0.94(-5.17%) |
Apr 06, 2009 | 18.47 | 18.60 | 17.84 | 18.22 | 2,721,955 | -0.67(-3.54%) |
Apr 03, 2009 | 18.84 | 18.99 | 17.94 | 18.88 | 2,863,768 | +0.09(+0.47%) |
Apr 02, 2009 | 18.02 | 19.19 | 17.91 | 18.80 | 4,010,574 | +1.19(+6.77%) |
Apr 01, 2009 | 17.23 | 17.71 | 16.84 | 17.60 | 2,329,412 | +0.24(+1.39%) |
Mar 31, 2009 | 17.31 | 17.71 | 16.73 | 17.36 | 3,073,586 | +0.28(+1.65%) |
Mar 30, 2009 | 17.76 | 17.76 | 16.69 | 17.08 | 2,920,250 | -1.22(-6.69%) |
Mar 26, 2009 | 18.35 | 18.64 | 17.87 | 18.30 | 5,741,368 | +0.20(+1.11%) |
Mar 25, 2009 | 18.84 | 19.24 | 17.53 | 18.10 | 5,003,227 | -0.56(-2.98%) |
Mar 24, 2009 | 18.48 | 19.13 | 18.18 | 18.66 | 3,616,726 | -0.16(-0.86%) |
Mar 23, 2009 | 18.28 | 18.84 | 18.16 | 18.82 | 10,253,454 | +2.53(+15.52%) |
Mar 20, 2009 | 17.01 | 17.03 | 16.08 | 16.29 | 3,927,175 | -0.43(-2.55%) |
Mar 19, 2009 | 17.29 | 17.31 | 16.52 | 16.72 | 3,933,238 | -0.31(-1.80%) |
Mar 18, 2009 | 16.14 | 17.21 | 16.01 | 17.02 | 4,065,781 | +0.72(+4.39%) |
Mar 17, 2009 | 15.76 | 16.32 | 15.14 | 16.31 | 4,467,412 | +0.77(+4.92%) |
Mar 16, 2009 | 16.06 | 16.09 | 15.54 | 15.54 | 3,210,137 | -0.31(-1.93%) |
Mar 13, 2009 | 15.95 | 16.10 | 15.44 | 15.85 | 0 | +0.06(+0.36%) |
Mar 12, 2009 | 14.77 | 15.92 | 14.42 | 15.79 | 3,871,898 | +0.93(+6.29%) |
Mar 11, 2009 | 14.87 | 15.38 | 14.55 | 14.86 | 4,522,149 | +0.15(+1.04%) |
Mar 10, 2009 | 13.98 | 14.79 | 13.80 | 14.71 | 4,862,970 | +1.06(+7.79%) |
Mar 09, 2009 | 13.65 | 14.31 | 13.49 | 13.64 | 3,179,266 | -0.22(-1.57%) |
Mar 06, 2009 | 13.95 | 14.20 | 13.45 | 13.86 | 0 | +0.06(+0.47%) |
Mar 05, 2009 | 14.38 | 14.53 | 13.64 | 13.80 | 4,512,306 | -0.93(-6.29%) |
Mar 04, 2009 | 14.29 | 14.91 | 13.96 | 14.72 | 5,393,331 | +0.54(+3.80%) |
Mar 02, 2009 | 14.97 | 15.35 | 14.16 | 14.18 | 4,077,844 | -1.15(-7.51%) |
Feb 27, 2009 | 15.12 | 15.82 | 14.94 | 15.33 | 0 | +0.06(+0.42%) |
Feb 26, 2009 | 15.72 | 15.82 | 15.24 | 15.27 | 3,855,637 | -0.10(-0.68%) |
Feb 25, 2009 | 15.82 | 15.97 | 15.22 | 15.37 | 3,925,173 | -0.53(-3.34%) |
Feb 24, 2009 | 15.41 | 16.20 | 15.23 | 15.91 | 5,419,739 | +0.64(+4.22%) |
Feb 23, 2009 | 16.07 | 16.32 | 15.19 | 15.26 | 4,587,380 | -0.64(-4.05%) |
Feb 20, 2009 | 15.70 | 16.11 | 15.46 | 15.91 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 16.18 | 16.52 | 15.78 | 15.91 | 3,943,667 | -0.06(-0.35%) |
Feb 18, 2009 | 16.22 | 16.28 | 15.62 | 15.96 | 4,470,215 | -0.08(-0.50%) |
Feb 17, 2009 | 16.03 | 16.34 | 15.71 | 16.04 | 6,580,254 | -0.21(-1.29%) |
Feb 13, 2009 | 16.61 | 16.97 | 16.20 | 16.25 | 0 | -0.31(-1.90%) |
Feb 12, 2009 | 16.83 | 16.91 | 15.77 | 16.57 | 7,599,344 | -0.35(-2.05%) |
Feb 11, 2009 | 17.34 | 17.50 | 16.53 | 16.91 | 8,069,270 | -0.45(-2.60%) |
Feb 10, 2009 | 17.96 | 18.43 | 17.27 | 17.36 | 2,878,601 | -0.96(-5.23%) |
Feb 09, 2009 | 18.26 | 18.57 | 17.93 | 18.32 | 1,570,273 | -0.11(-0.61%) |
Feb 06, 2009 | 17.51 | 18.83 | 17.51 | 18.43 | 0 | +0.93(+5.29%) |
Feb 05, 2009 | 16.70 | 17.58 | 16.60 | 17.51 | 3,535,696 | +0.69(+4.12%) |
Feb 04, 2009 | 17.16 | 17.31 | 16.66 | 16.82 | 2,453,493 | -0.34(-1.97%) |
Feb 03, 2009 | 16.66 | 17.23 | 16.28 | 17.15 | 2,621,608 | +0.67(+4.05%) |
Feb 02, 2009 | 16.48 | 16.87 | 16.13 | 16.48 | 3,006,742 | -0.23(-1.35%) |
Jan 30, 2009 | 17.38 | 17.80 | 16.62 | 16.71 | 0 | -0.79(-4.51%) |
Jan 29, 2009 | 18.32 | 18.34 | 17.48 | 17.50 | 2,824,668 | -1.02(-5.52%) |
Jan 28, 2009 | 17.91 | 18.82 | 17.72 | 18.52 | 3,902,078 | +1.14(+6.58%) |
Jan 27, 2009 | 17.04 | 17.52 | 16.90 | 17.38 | 2,871,147 | +0.30(+1.74%) |
Jan 26, 2009 | 16.77 | 17.71 | 16.74 | 17.08 | 2,683,002 | +0.02(+0.14%) |
Jan 23, 2009 | 16.51 | 17.33 | 16.32 | 17.06 | 0 | -0.02(-0.14%) |
Jan 22, 2009 | 16.82 | 17.44 | 16.43 | 17.08 | 3,310,743 | -0.42(-2.39%) |
Jan 21, 2009 | 17.56 | 17.57 | 16.61 | 17.50 | 4,599,847 | +0.35(+2.02%) |
Jan 20, 2009 | 18.34 | 18.39 | 17.06 | 17.15 | 4,128,839 | -1.24(-6.74%) |
Jan 16, 2009 | 18.21 | 18.47 | 17.78 | 18.39 | 0 | +0.61(+3.44%) |
Jan 15, 2009 | 17.62 | 18.37 | 16.99 | 17.78 | 5,376,756 | +0.10(+0.59%) |
Jan 14, 2009 | 16.70 | 18.20 | 16.40 | 17.68 | 12,534,992 | -0.04(-0.23%) |
Jan 13, 2009 | 17.76 | 18.59 | 17.27 | 17.72 | 4,707,145 | -0.05(-0.27%) |
Jan 12, 2009 | 18.02 | 18.22 | 17.48 | 17.77 | 5,442,938 | -0.27(-1.52%) |
Jan 09, 2009 | 19.30 | 19.45 | 17.81 | 18.04 | 7,315,890 | -1.35(-6.98%) |
Jan 08, 2009 | 19.06 | 19.52 | 18.66 | 19.39 | 5,071,437 | -0.60(-3.02%) |
Jan 07, 2009 | 20.31 | 20.54 | 19.69 | 20.00 | 3,596,332 | -0.85(-4.09%) |
Jan 06, 2009 | 20.87 | 21.10 | 20.17 | 20.85 | 2,874,415 | +0.19(+0.90%) |
Jan 05, 2009 | 20.35 | 20.86 | 19.94 | 20.66 | 3,255,392 | +0.10(+0.47%) |
Jan 02, 2009 | 19.27 | 20.77 | 18.99 | 20.57 | 0 | +1.54(+8.08%) |
Jan 01, 2009 | 18.59 | 19.25 | 18.59 | 19.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.59 | 19.25 | 18.59 | 19.03 | 3,100,706 | +0.48(+2.61%) |
Dec 30, 2008 | 17.58 | 18.59 | 17.40 | 18.55 | 3,331,650 | +1.23(+7.12%) |
Dec 29, 2008 | 17.98 | 18.13 | 16.95 | 17.31 | 3,223,185 | -0.74(-4.10%) |
Dec 26, 2008 | 17.96 | 18.32 | 17.90 | 18.06 | 0 | +0.06(+0.36%) |
Dec 24, 2008 | 18.44 | 18.44 | 17.77 | 17.99 | 1,040,678 | -0.06(-0.36%) |
Dec 23, 2008 | 18.59 | 18.72 | 17.87 | 18.06 | 2,441,738 | -0.34(-1.84%) |
Dec 22, 2008 | 19.75 | 19.85 | 17.99 | 18.39 | 2,959,198 | -1.36(-6.89%) |
Dec 19, 2008 | 20.07 | 20.48 | 19.13 | 19.75 | 3,103,352 | -0.15(-0.77%) |
Dec 18, 2008 | 20.90 | 20.90 | 19.67 | 19.91 | 2,949,103 | -0.82(-3.96%) |
Dec 17, 2008 | 19.50 | 21.06 | 19.09 | 20.73 | 3,981,424 | +1.05(+5.36%) |
Dec 16, 2008 | 18.29 | 19.78 | 17.87 | 19.67 | 3,586,670 | +1.63(+9.06%) |
Dec 15, 2008 | 18.68 | 18.71 | 17.73 | 18.04 | 1,818,011 | -0.33(-1.80%) |
Dec 12, 2008 | 17.73 | 18.70 | 17.56 | 18.37 | 0 | -0.35(-1.85%) |
Dec 11, 2008 | 19.32 | 19.88 | 18.40 | 18.72 | 2,790,019 | -0.77(-3.97%) |
Dec 10, 2008 | 19.07 | 19.69 | 18.68 | 19.49 | 2,511,990 | +0.68(+3.60%) |
Dec 09, 2008 | 19.34 | 20.43 | 18.67 | 18.81 | 4,203,715 | -0.80(-4.07%) |
Dec 08, 2008 | 19.74 | 20.62 | 19.18 | 19.61 | 6,563,838 | +0.52(+2.74%) |
Dec 05, 2008 | 16.65 | 19.25 | 16.00 | 19.09 | 0 | +1.97(+11.53%) |
Dec 04, 2008 | 15.13 | 17.97 | 14.87 | 17.11 | 6,699,178 | +1.67(+10.79%) |
Dec 03, 2008 | 15.18 | 15.93 | 14.66 | 15.45 | 5,210,706 | +0.27(+1.81%) |
Dec 02, 2008 | 14.69 | 15.49 | 14.25 | 15.17 | 4,271,156 | +0.69(+4.78%) |
Dec 01, 2008 | 15.45 | 15.57 | 14.40 | 14.48 | 5,367,487 | -1.46(-9.15%) |
Nov 28, 2008 | 16.78 | 17.11 | 15.51 | 15.94 | 2,724,198 | -0.90(-5.36%) |
Nov 26, 2008 | 15.03 | 17.31 | 14.99 | 16.84 | 10,247,919 | +0.06(+0.38%) |
Nov 25, 2008 | 17.30 | 17.72 | 15.01 | 16.77 | 7,586,864 | -0.18(-1.05%) |
Nov 24, 2008 | 15.73 | 17.06 | 15.04 | 16.95 | 7,412,358 | +1.26(+8.06%) |
Nov 21, 2008 | 14.70 | 15.75 | 13.49 | 15.69 | 5,561,872 | +1.30(+9.07%) |
Nov 20, 2008 | 14.21 | 15.90 | 13.90 | 14.38 | 5,364,351 | +0.12(+0.85%) |
Nov 19, 2008 | 15.71 | 16.21 | 14.16 | 14.26 | 5,804,112 | -1.62(-10.19%) |
Nov 18, 2008 | 15.49 | 16.01 | 15.11 | 15.88 | 3,837,809 | +0.24(+1.54%) |
Nov 17, 2008 | 16.12 | 16.77 | 15.64 | 15.64 | 3,948,201 | -0.72(-4.38%) |
Nov 14, 2008 | 17.30 | 17.88 | 15.91 | 16.36 | 0 | -1.72(-9.49%) |
Nov 13, 2008 | 15.82 | 18.07 | 15.08 | 18.07 | 6,573,224 | +2.34(+14.90%) |
Nov 12, 2008 | 16.85 | 16.85 | 15.69 | 15.73 | 4,585,104 | -1.31(-7.70%) |
Nov 11, 2008 | 17.72 | 17.97 | 16.69 | 17.04 | 5,247,215 | -1.24(-6.78%) |
Nov 10, 2008 | 19.03 | 20.58 | 17.86 | 18.28 | 2,815,744 | -0.26(-1.39%) |
Nov 07, 2008 | 18.78 | 19.19 | 18.15 | 18.54 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 19.76 | 20.48 | 18.34 | 18.54 | 4,221,653 | -1.51(-7.55%) |
Nov 05, 2008 | 21.20 | 21.20 | 19.90 | 20.05 | 5,131,254 | -1.47(-6.85%) |
Nov 04, 2008 | 21.17 | 21.68 | 20.42 | 21.53 | 2,754,475 | +1.30(+6.45%) |
Nov 03, 2008 | 22.07 | 22.32 | 20.15 | 20.22 | 3,546,404 | -1.88(-8.52%) |
Oct 31, 2008 | 21.29 | 22.83 | 20.59 | 22.11 | 0 | +1.16(+5.54%) |
Oct 30, 2008 | 21.66 | 22.23 | 20.41 | 20.95 | 3,767,861 | +0.46(+2.24%) |
Oct 29, 2008 | 19.83 | 21.66 | 19.05 | 20.49 | 4,873,378 | +0.52(+2.58%) |
Oct 28, 2008 | 18.14 | 20.07 | 17.46 | 19.97 | 5,461,935 | +2.38(+13.55%) |
Oct 27, 2008 | 18.10 | 19.18 | 17.52 | 17.59 | 2,676,103 | -0.68(-3.70%) |
Oct 24, 2008 | 18.12 | 18.86 | 17.72 | 18.26 | 0 | -0.90(-4.71%) |
Oct 23, 2008 | 19.98 | 20.27 | 18.36 | 19.17 | 3,355,704 | -0.59(-2.98%) |
Oct 22, 2008 | 20.46 | 20.64 | 18.82 | 19.75 | 4,568,785 | -1.35(-6.41%) |
Oct 21, 2008 | 21.56 | 22.80 | 21.02 | 21.11 | 2,715,359 | -0.91(-4.13%) |
Oct 20, 2008 | 22.46 | 22.83 | 21.56 | 22.02 | 3,692,773 | -0.14(-0.65%) |
Oct 17, 2008 | 21.66 | 22.76 | 20.78 | 22.16 | 0 | -0.07(-0.33%) |
Oct 16, 2008 | 20.85 | 22.38 | 19.69 | 22.23 | 6,595,139 | +1.47(+7.10%) |
Oct 15, 2008 | 22.63 | 23.11 | 20.70 | 20.76 | 4,593,606 | -2.67(-11.38%) |
Oct 14, 2008 | 27.30 | 27.53 | 22.98 | 23.43 | 5,050,309 | -2.79(-10.63%) |
Oct 13, 2008 | 24.14 | 26.59 | 24.14 | 26.21 | 7,137,322 | +3.05(+13.18%) |
Oct 10, 2008 | 18.62 | 24.80 | 17.54 | 23.16 | 0 | +3.29(+16.58%) |
Oct 09, 2008 | 22.24 | 22.85 | 19.70 | 19.87 | 6,220,310 | -2.51(-11.23%) |
Oct 08, 2008 | 22.44 | 23.95 | 21.76 | 22.38 | 7,881,586 | -0.70(-3.04%) |
Oct 07, 2008 | 25.05 | 25.37 | 22.90 | 23.08 | 4,613,424 | -1.71(-6.89%) |
Oct 06, 2008 | 25.56 | 25.56 | 23.13 | 24.79 | 5,726,528 | -1.26(-4.82%) |
Oct 03, 2008 | 27.12 | 27.72 | 26.02 | 26.04 | 0 | -1.07(-3.95%) |
Oct 02, 2008 | 28.27 | 28.52 | 27.07 | 27.12 | 2,786,604 | -1.34(-4.73%) |
Oct 01, 2008 | 28.24 | 28.83 | 28.20 | 28.46 | 2,888,289 | -0.14(-0.51%) |
Sep 30, 2008 | 28.61 | 28.88 | 27.90 | 28.61 | 2,982,144 | +0.64(+2.27%) |
Sep 29, 2008 | 29.02 | 29.64 | 27.11 | 27.97 | 4,102,780 | -1.61(-5.45%) |
Sep 26, 2008 | 29.27 | 29.60 | 28.82 | 29.58 | 0 | -0.02(-0.08%) |
Sep 25, 2008 | 29.94 | 30.26 | 29.44 | 29.60 | 2,549,809 | -0.06(-0.22%) |
Sep 24, 2008 | 28.94 | 30.30 | 28.81 | 29.67 | 3,777,021 | +0.73(+2.53%) |
Sep 23, 2008 | 28.99 | 29.72 | 28.59 | 28.94 | 4,058,197 | +0.09(+0.31%) |
Sep 22, 2008 | 30.67 | 30.67 | 28.59 | 28.85 | 4,472,696 | -1.81(-5.91%) |
Sep 19, 2008 | 32.22 | 36.14 | 30.62 | 30.66 | 0 | -0.12(-0.39%) |
Sep 18, 2008 | 29.97 | 31.17 | 28.31 | 30.78 | 6,502,321 | +1.32(+4.48%) |
Sep 17, 2008 | 30.90 | 31.25 | 29.00 | 29.46 | 6,957,110 | -1.93(-6.16%) |
Sep 16, 2008 | 31.27 | 32.41 | 30.80 | 31.39 | 4,630,389 | -0.75(-2.33%) |
Sep 15, 2008 | 32.66 | 33.40 | 32.01 | 32.14 | 3,849,327 | -1.74(-5.13%) |
Sep 12, 2008 | 34.15 | 34.63 | 33.46 | 33.88 | 0 | -0.52(-1.52%) |
Sep 11, 2008 | 34.35 | 34.76 | 33.69 | 34.40 | 4,480,563 | -0.90(-2.55%) |
Sep 10, 2008 | 35.96 | 35.96 | 34.71 | 35.31 | 2,947,947 | -0.06(-0.16%) |
Sep 09, 2008 | 36.35 | 36.88 | 35.15 | 35.36 | 3,358,048 | -1.34(-3.64%) |
Sep 08, 2008 | 35.56 | 36.84 | 34.66 | 36.70 | 4,962,731 | +2.07(+5.98%) |
Sep 05, 2008 | 34.56 | 35.02 | 34.02 | 34.63 | 0 | -0.40(-1.15%) |
Sep 04, 2008 | 35.22 | 36.05 | 34.89 | 35.03 | 3,380,181 | -0.35(-0.98%) |
Sep 03, 2008 | 34.60 | 35.70 | 34.59 | 35.38 | 3,535,739 | +0.50(+1.43%) |
Sep 02, 2008 | 36.08 | 36.82 | 34.61 | 34.88 | 4,915,380 | -0.69(-1.95%) |
Aug 29, 2008 | 35.14 | 36.04 | 35.03 | 35.57 | 0 | +0.26(+0.73%) |
Aug 28, 2008 | 35.43 | 35.80 | 34.04 | 35.31 | 10,405,420 | +3.41(+10.70%) |
Aug 27, 2008 | 31.53 | 32.45 | 31.29 | 31.90 | 3,114,471 | +0.26(+0.81%) |
Aug 26, 2008 | 31.11 | 31.95 | 31.01 | 31.64 | 3,547,372 | +0.63(+2.03%) |
Aug 25, 2008 | 31.97 | 32.07 | 30.94 | 31.01 | 2,422,827 | -1.17(-3.63%) |
Aug 22, 2008 | 31.35 | 32.25 | 31.35 | 32.18 | 0 | +1.11(+3.58%) |
Aug 21, 2008 | 30.50 | 31.23 | 30.05 | 31.07 | 2,124,534 | +0.13(+0.42%) |
Aug 20, 2008 | 31.48 | 31.85 | 30.84 | 30.94 | 2,049,578 | -0.53(-1.69%) |
Aug 19, 2008 | 32.25 | 32.31 | 31.17 | 31.47 | 2,426,325 | -1.00(-3.08%) |
Aug 18, 2008 | 33.68 | 33.89 | 32.21 | 32.47 | 2,293,255 | -1.02(-3.05%) |
Aug 15, 2008 | 32.86 | 33.97 | 32.66 | 33.49 | 0 | +0.64(+1.96%) |
Aug 14, 2008 | 31.73 | 33.50 | 31.73 | 32.85 | 1,984,438 | +0.66(+2.05%) |
Aug 13, 2008 | 32.99 | 33.04 | 31.67 | 32.19 | 2,394,718 | -1.12(-3.36%) |
Aug 12, 2008 | 33.00 | 33.58 | 32.66 | 33.31 | 2,403,694 | +0.13(+0.39%) |
Aug 11, 2008 | 32.91 | 34.75 | 32.58 | 33.18 | 3,723,728 | -0.02(-0.07%) |
Aug 08, 2008 | 31.17 | 33.52 | 31.17 | 33.20 | 2,862,140 | +2.08(+6.68%) |
Aug 07, 2008 | 30.82 | 31.56 | 30.35 | 31.13 | 2,995,174 | -0.42(-1.33%) |
Aug 06, 2008 | 31.73 | 31.96 | 30.71 | 31.54 | 2,772,306 | -0.46(-1.43%) |
Aug 05, 2008 | 30.60 | 32.47 | 30.52 | 32.00 | 4,053,638 | +1.80(+5.95%) |
Aug 04, 2008 | 29.82 | 30.61 | 29.24 | 30.21 | 3,626,932 | +0.41(+1.38%) |
Aug 01, 2008 | 30.38 | 30.67 | 29.64 | 29.80 | 3,161,802 | -0.64(-2.09%) |
Jul 31, 2008 | 30.02 | 31.05 | 29.54 | 30.43 | 3,270,072 | +0.35(+1.15%) |
Jul 30, 2008 | 30.31 | 30.85 | 29.58 | 30.09 | 2,192,073 | +0.02(+0.08%) |
Jul 29, 2008 | 29.35 | 30.27 | 29.35 | 30.06 | 3,904,857 | +0.79(+2.70%) |
Jul 28, 2008 | 29.62 | 30.24 | 28.94 | 29.27 | 3,038,259 | -0.72(-2.39%) |
Jul 25, 2008 | 29.51 | 30.73 | 29.39 | 29.99 | 5,806,415 | -1.18(-3.77%) |
Jul 24, 2008 | 32.29 | 32.37 | 31.11 | 31.17 | 2,789,214 | -1.13(-3.49%) |
Jul 23, 2008 | 32.10 | 33.88 | 31.64 | 32.29 | 3,510,631 | +0.17(+0.53%) |
Jul 22, 2008 | 31.26 | 32.53 | 30.71 | 32.12 | 3,123,147 | +0.55(+1.73%) |
Jul 21, 2008 | 31.81 | 32.45 | 31.13 | 31.58 | 1,623,145 | -0.35(-1.08%) |
Jul 18, 2008 | 34.18 | 34.18 | 31.73 | 31.92 | 2,665,222 | -0.95(-2.89%) |
Jul 17, 2008 | 31.96 | 33.11 | 30.70 | 32.87 | 4,446,510 | +1.27(+4.03%) |
Jul 16, 2008 | 30.03 | 31.81 | 29.69 | 31.60 | 3,029,958 | +1.56(+5.20%) |
Jul 15, 2008 | 30.04 | 30.82 | 29.06 | 30.04 | 3,305,291 | -0.02(-0.05%) |
Jul 14, 2008 | 30.22 | 30.80 | 29.68 | 30.05 | 2,702,835 | +0.23(+0.78%) |
Jul 11, 2008 | 30.76 | 30.76 | 28.54 | 29.82 | 5,338,698 | -0.96(-3.11%) |
Jul 10, 2008 | 32.05 | 32.10 | 30.55 | 30.78 | 4,126,707 | -1.33(-4.14%) |
Jul 09, 2008 | 33.20 | 33.91 | 31.84 | 32.11 | 3,213,831 | -1.22(-3.67%) |
Jul 08, 2008 | 32.12 | 33.47 | 32.04 | 33.33 | 3,383,894 | +1.14(+3.53%) |
Jul 07, 2008 | 32.78 | 32.97 | 31.58 | 32.20 | 2,645,918 | -0.27(-0.84%) |
Jul 04, 2008 | 32.70 | 33.07 | 32.02 | 32.47 | 1,492,997 | +0.00(+0.00%) |
Jul 03, 2008 | 32.70 | 33.07 | 32.02 | 32.47 | 1,492,997 | +0.10(+0.30%) |
Jul 02, 2008 | 33.51 | 34.02 | 32.31 | 32.37 | 2,945,614 | -0.81(-2.43%) |