Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 18.91 | 18.98 | 18.54 | 18.70 | 6,976,669 | -0.37(-1.92%) |
Aug 28, 2009 | 19.10 | 19.21 | 18.98 | 19.07 | 7,992,985 | +0.01(+0.06%) |
Aug 27, 2009 | 19.11 | 19.11 | 18.80 | 19.05 | 4,843,190 | -0.07(-0.37%) |
Aug 26, 2009 | 19.22 | 19.31 | 18.98 | 19.13 | 5,262,539 | -0.08(-0.40%) |
Aug 25, 2009 | 19.37 | 19.63 | 19.10 | 19.20 | 7,016,364 | +0.01(+0.06%) |
Aug 24, 2009 | 19.67 | 19.74 | 19.16 | 19.19 | 5,900,012 | -0.47(-2.41%) |
Aug 21, 2009 | 19.42 | 19.69 | 19.26 | 19.67 | 5,854,335 | +0.40(+2.10%) |
Aug 20, 2009 | 19.08 | 19.28 | 19.05 | 19.26 | 5,353,121 | +0.19(+1.00%) |
Aug 19, 2009 | 18.85 | 19.15 | 18.79 | 19.07 | 4,637,983 | +0.04(+0.20%) |
Aug 18, 2009 | 18.93 | 19.05 | 18.81 | 19.03 | 6,572,927 | +0.33(+1.78%) |
Aug 17, 2009 | 18.78 | 18.90 | 18.60 | 18.70 | 7,129,212 | -0.38(-1.97%) |
Aug 14, 2009 | 19.19 | 19.28 | 18.80 | 19.08 | 5,883,910 | -0.09(-0.46%) |
Aug 13, 2009 | 19.23 | 19.27 | 18.92 | 19.16 | 5,215,496 | -0.05(-0.28%) |
Aug 12, 2009 | 19.13 | 19.52 | 19.13 | 19.22 | 5,620,971 | +0.04(+0.20%) |
Aug 11, 2009 | 19.47 | 19.59 | 18.87 | 19.18 | 14,787,346 | -0.76(-3.83%) |
Aug 10, 2009 | 19.86 | 19.96 | 19.76 | 19.94 | 4,187,676 | -0.02(-0.08%) |
Aug 07, 2009 | 19.87 | 20.02 | 19.70 | 19.96 | 5,805,809 | +0.28(+1.41%) |
Aug 06, 2009 | 19.89 | 19.92 | 19.54 | 19.68 | 9,324,083 | -0.28(-1.40%) |
Aug 05, 2009 | 19.86 | 20.18 | 19.74 | 19.96 | 8,202,963 | +0.22(+1.11%) |
Aug 04, 2009 | 19.44 | 19.87 | 19.40 | 19.74 | 8,699,816 | +0.22(+1.15%) |
Aug 03, 2009 | 19.56 | 19.63 | 19.37 | 19.52 | 9,034,686 | +0.16(+0.82%) |
Jul 31, 2009 | 19.30 | 19.56 | 19.30 | 19.36 | 8,567,219 | +0.09(+0.45%) |
Jul 30, 2009 | 19.00 | 19.36 | 18.80 | 19.27 | 13,273,254 | +0.74(+3.98%) |
Jul 29, 2009 | 18.49 | 18.78 | 18.40 | 18.54 | 10,701,255 | -0.02(-0.12%) |
Jul 28, 2009 | 18.46 | 18.70 | 18.38 | 18.56 | 8,789,054 | +0.04(+0.21%) |
Jul 27, 2009 | 18.47 | 18.60 | 18.26 | 18.52 | 9,898,693 | +0.01(+0.06%) |
Jul 24, 2009 | 18.31 | 18.58 | 18.17 | 18.51 | 10,603,772 | +0.10(+0.56%) |
Jul 23, 2009 | 18.25 | 18.61 | 18.12 | 18.40 | 10,306,450 | +0.02(+0.09%) |
Jul 22, 2009 | 18.17 | 18.67 | 18.17 | 18.39 | 6,940,814 | +0.16(+0.90%) |
Jul 21, 2009 | 18.42 | 18.56 | 18.15 | 18.22 | 8,811,114 | -0.17(-0.95%) |
Jul 20, 2009 | 18.40 | 18.51 | 18.30 | 18.40 | 7,340,746 | +0.05(+0.27%) |
Jul 17, 2009 | 18.37 | 18.56 | 18.21 | 18.35 | 9,398,937 | -0.02(-0.12%) |
Jul 16, 2009 | 18.58 | 18.71 | 18.20 | 18.37 | 18,014,476 | -0.22(-1.17%) |
Jul 15, 2009 | 18.78 | 18.99 | 18.36 | 18.59 | 44,512,096 | -1.19(-6.02%) |
Jul 14, 2009 | 19.63 | 20.01 | 19.36 | 19.78 | 15,199,749 | +0.31(+1.57%) |
Jul 13, 2009 | 19.35 | 19.52 | 19.31 | 19.47 | 8,270,274 | +0.38(+1.97%) |
Jul 10, 2009 | 19.03 | 19.37 | 18.89 | 19.10 | 6,444,992 | -0.01(-0.06%) |
Jul 09, 2009 | 19.28 | 19.31 | 18.90 | 19.11 | 6,487,382 | -0.11(-0.60%) |
Jul 08, 2009 | 18.90 | 19.28 | 18.90 | 19.22 | 11,503,931 | +0.39(+2.06%) |
Jul 07, 2009 | 19.18 | 19.18 | 18.78 | 18.84 | 6,781,376 | -0.19(-1.00%) |
Jul 06, 2009 | 18.61 | 19.18 | 18.59 | 19.03 | 8,230,032 | +0.33(+1.75%) |
Jul 02, 2009 | 19.03 | 19.05 | 18.70 | 18.70 | 8,694,276 | -0.42(-2.20%) |
Jul 01, 2009 | 18.97 | 19.34 | 18.74 | 19.12 | 11,541,257 | +0.92(+5.04%) |
Jun 30, 2009 | 18.23 | 18.41 | 18.04 | 18.20 | 9,238,681 | +0.01(+0.06%) |
Jun 29, 2009 | 18.22 | 18.33 | 17.92 | 18.19 | 6,470,907 | +0.05(+0.27%) |
Jun 26, 2009 | 18.27 | 18.32 | 17.99 | 18.14 | 10,567,658 | -0.22(-1.22%) |
Jun 25, 2009 | 18.18 | 18.51 | 18.10 | 18.37 | 8,711,544 | +0.58(+3.28%) |
Jun 24, 2009 | 18.25 | 18.25 | 17.60 | 17.78 | 11,672,804 | -0.07(-0.37%) |
Jun 23, 2009 | 18.27 | 18.29 | 17.79 | 17.85 | 6,876,426 | -0.38(-2.07%) |
Jun 22, 2009 | 18.66 | 18.74 | 18.04 | 18.22 | 8,524,875 | -0.60(-3.19%) |
Jun 19, 2009 | 18.77 | 19.03 | 18.67 | 18.83 | 8,684,561 | +0.23(+1.23%) |
Jun 18, 2009 | 18.63 | 18.92 | 18.45 | 18.60 | 4,503,855 | +0.03(+0.15%) |
Jun 17, 2009 | 18.49 | 18.79 | 18.34 | 18.57 | 6,638,913 | +0.08(+0.44%) |
Jun 16, 2009 | 18.96 | 18.96 | 18.36 | 18.49 | 5,285,595 | -0.37(-1.97%) |
Jun 15, 2009 | 18.96 | 18.96 | 18.60 | 18.86 | 6,731,222 | -0.26(-1.34%) |
Jun 12, 2009 | 18.61 | 19.14 | 18.55 | 19.11 | 6,918,415 | +0.44(+2.37%) |
Jun 11, 2009 | 18.98 | 19.17 | 18.66 | 18.67 | 6,484,291 | -0.31(-1.64%) |
Jun 10, 2009 | 19.54 | 19.71 | 18.78 | 18.98 | 7,850,863 | -0.46(-2.36%) |
Jun 09, 2009 | 19.54 | 19.75 | 19.31 | 19.44 | 4,284,273 | -0.07(-0.36%) |
Jun 08, 2009 | 19.23 | 19.65 | 19.16 | 19.51 | 6,008,691 | -0.01(-0.06%) |
Jun 05, 2009 | 19.77 | 19.77 | 19.34 | 19.52 | 6,607,208 | -0.03(-0.14%) |
Jun 04, 2009 | 19.96 | 20.00 | 19.43 | 19.55 | 8,684,847 | -0.45(-2.27%) |
Jun 03, 2009 | 19.70 | 20.02 | 19.56 | 20.00 | 6,838,077 | +0.11(+0.55%) |
Jun 02, 2009 | 19.68 | 20.06 | 19.53 | 19.90 | 8,025,105 | +0.30(+1.53%) |
Jun 01, 2009 | 19.10 | 19.63 | 19.03 | 19.59 | 9,523,858 | +0.69(+3.64%) |
May 29, 2009 | 18.73 | 18.91 | 18.41 | 18.91 | 5,310,758 | +0.30(+1.61%) |
May 28, 2009 | 18.63 | 18.97 | 18.23 | 18.61 | 6,293,672 | -0.08(-0.41%) |
May 27, 2009 | 19.11 | 19.23 | 18.63 | 18.68 | 8,401,983 | -0.40(-2.09%) |
May 26, 2009 | 18.56 | 19.28 | 18.49 | 19.08 | 12,432,553 | +0.60(+3.25%) |
May 22, 2009 | 18.31 | 18.77 | 18.07 | 18.48 | 10,396,993 | +0.35(+1.93%) |
May 21, 2009 | 18.27 | 18.41 | 17.98 | 18.13 | 8,372,240 | -0.38(-2.06%) |
May 20, 2009 | 18.87 | 19.11 | 18.43 | 18.51 | 8,463,752 | -0.25(-1.34%) |
May 19, 2009 | 18.84 | 18.95 | 18.52 | 18.77 | 10,387,231 | -0.05(-0.29%) |
May 18, 2009 | 18.31 | 18.84 | 18.06 | 18.82 | 9,522,625 | +0.72(+3.95%) |
May 15, 2009 | 17.56 | 18.39 | 17.56 | 18.10 | 13,640,408 | +0.54(+3.08%) |
May 14, 2009 | 17.32 | 17.88 | 17.32 | 17.56 | 9,784,685 | +0.31(+1.77%) |
May 13, 2009 | 17.74 | 17.77 | 17.22 | 17.26 | 8,057,776 | -0.73(-4.04%) |
May 12, 2009 | 18.53 | 18.56 | 17.83 | 17.98 | 8,356,169 | -0.41(-2.25%) |
May 11, 2009 | 18.31 | 18.61 | 18.18 | 18.40 | 7,669,742 | -0.12(-0.65%) |
May 08, 2009 | 18.73 | 18.81 | 18.14 | 18.52 | 8,360,981 | +0.09(+0.47%) |
May 07, 2009 | 19.39 | 19.47 | 18.36 | 18.43 | 10,911,208 | -0.87(-4.50%) |
May 06, 2009 | 19.38 | 19.38 | 18.69 | 19.30 | 14,980,047 | +0.08(+0.40%) |
May 05, 2009 | 18.45 | 19.31 | 18.45 | 19.22 | 11,628,397 | +0.63(+3.41%) |
May 04, 2009 | 18.50 | 18.61 | 18.45 | 18.59 | 13,508,148 | +0.52(+2.87%) |
May 01, 2009 | 18.22 | 18.39 | 17.95 | 18.07 | 8,200,956 | -0.14(-0.75%) |
Apr 30, 2009 | 18.68 | 18.87 | 18.10 | 18.21 | 9,590,176 | -0.27(-1.45%) |
Apr 29, 2009 | 18.54 | 18.73 | 18.34 | 18.48 | 9,586,070 | +0.02(+0.09%) |
Apr 28, 2009 | 18.31 | 18.76 | 18.31 | 18.46 | 9,769,952 | -0.39(-2.09%) |
Apr 27, 2009 | 18.40 | 19.11 | 18.36 | 18.85 | 10,233,894 | -0.19(-0.97%) |
Apr 24, 2009 | 18.91 | 19.24 | 18.62 | 19.04 | 12,685,085 | +0.19(+1.01%) |
Apr 23, 2009 | 18.44 | 19.22 | 18.32 | 18.85 | 22,279,846 | +1.33(+7.57%) |
Apr 22, 2009 | 17.96 | 18.00 | 17.22 | 17.52 | 14,374,849 | -0.01(-0.06%) |
Apr 21, 2009 | 16.95 | 17.63 | 16.95 | 17.53 | 9,510,914 | +0.43(+2.49%) |
Apr 20, 2009 | 17.42 | 17.42 | 17.05 | 17.11 | 9,230,990 | -0.40(-2.31%) |
Apr 17, 2009 | 17.45 | 17.80 | 17.43 | 17.51 | 11,916,241 | +0.14(+0.79%) |
Apr 16, 2009 | 16.66 | 17.53 | 16.53 | 17.37 | 10,874,272 | +0.85(+5.16%) |
Apr 15, 2009 | 16.38 | 16.67 | 15.98 | 16.52 | 14,775,852 | +0.41(+2.58%) |
Apr 14, 2009 | 16.28 | 16.38 | 16.10 | 16.11 | 11,521,657 | -0.27(-1.63%) |
Apr 13, 2009 | 16.57 | 16.57 | 16.29 | 16.37 | 7,076,680 | -0.16(-0.96%) |
Apr 09, 2009 | 16.46 | 16.63 | 16.36 | 16.53 | 9,504,509 | +0.41(+2.54%) |
Apr 08, 2009 | 15.81 | 16.12 | 15.78 | 16.12 | 6,407,816 | +0.41(+2.61%) |
Apr 07, 2009 | 16.07 | 16.07 | 15.65 | 15.71 | 5,666,499 | -0.58(-3.58%) |
Apr 06, 2009 | 16.24 | 16.46 | 16.13 | 16.30 | 5,855,342 | -0.26(-1.58%) |
Apr 03, 2009 | 16.34 | 16.56 | 16.22 | 16.56 | 7,198,394 | +0.16(+1.00%) |
Apr 02, 2009 | 15.73 | 16.90 | 15.58 | 16.40 | 17,080,808 | +0.94(+6.11%) |
Apr 01, 2009 | 14.83 | 15.49 | 14.78 | 15.45 | 9,412,038 | +0.45(+2.98%) |
Mar 31, 2009 | 15.28 | 15.28 | 14.96 | 15.00 | 11,669,753 | -0.10(-0.65%) |
Mar 30, 2009 | 15.43 | 15.46 | 14.98 | 15.10 | 10,347,785 | -1.20(-7.37%) |
Mar 26, 2009 | 15.69 | 16.31 | 15.50 | 16.30 | 9,774,040 | +0.78(+5.03%) |
Mar 25, 2009 | 15.45 | 15.55 | 15.05 | 15.52 | 7,830,615 | +0.11(+0.71%) |
Mar 24, 2009 | 15.45 | 15.82 | 15.33 | 15.41 | 8,047,204 | -0.20(-1.26%) |
Mar 23, 2009 | 15.06 | 15.62 | 15.04 | 15.61 | 9,244,569 | +1.08(+7.44%) |
Mar 20, 2009 | 14.88 | 14.98 | 14.33 | 14.53 | 9,367,116 | -0.14(-0.97%) |
Mar 19, 2009 | 15.27 | 15.27 | 14.54 | 14.67 | 9,199,080 | -0.41(-2.70%) |
Mar 18, 2009 | 14.88 | 15.21 | 14.70 | 15.08 | 10,912,506 | +0.13(+0.86%) |
Mar 17, 2009 | 14.53 | 14.95 | 14.46 | 14.95 | 7,539,760 | +0.40(+2.74%) |
Mar 16, 2009 | 14.83 | 14.98 | 14.51 | 14.55 | 7,764,490 | -0.18(-1.22%) |
Mar 13, 2009 | 14.64 | 14.78 | 14.41 | 14.73 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.87 | 14.69 | 13.69 | 14.59 | 10,197,044 | +0.73(+5.24%) |
Mar 11, 2009 | 13.68 | 14.00 | 13.37 | 13.87 | 10,146,976 | +0.25(+1.84%) |
Mar 10, 2009 | 13.07 | 13.65 | 12.92 | 13.62 | 10,656,055 | +0.80(+6.26%) |
Mar 09, 2009 | 13.12 | 13.33 | 12.76 | 12.81 | 11,312,726 | -0.56(-4.20%) |
Mar 06, 2009 | 13.49 | 13.59 | 13.09 | 13.38 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.70 | 14.00 | 13.41 | 13.46 | 11,695,223 | -0.58(-4.12%) |
Mar 04, 2009 | 13.67 | 14.24 | 13.61 | 14.04 | 11,078,323 | +0.41(+3.00%) |
Mar 02, 2009 | 14.04 | 14.34 | 13.59 | 13.63 | 12,918,431 | -0.72(-5.02%) |
Feb 27, 2009 | 14.27 | 14.61 | 14.21 | 14.35 | 0 | -0.23(-1.57%) |
Feb 26, 2009 | 15.27 | 15.38 | 14.57 | 14.58 | 9,535,941 | -0.56(-3.71%) |
Feb 25, 2009 | 15.23 | 15.48 | 15.07 | 15.14 | 12,593,008 | -0.20(-1.32%) |
Feb 24, 2009 | 15.09 | 15.48 | 15.09 | 15.34 | 12,585,394 | +0.35(+2.37%) |
Feb 23, 2009 | 15.61 | 15.61 | 14.93 | 14.99 | 10,796,383 | -0.37(-2.42%) |
Feb 20, 2009 | 15.37 | 15.55 | 15.11 | 15.36 | 11,141,209 | -0.27(-1.75%) |
Feb 19, 2009 | 15.87 | 16.18 | 15.55 | 15.63 | 7,346,882 | -0.17(-1.07%) |
Feb 18, 2009 | 15.77 | 15.93 | 15.53 | 15.80 | 9,362,569 | +0.17(+1.08%) |
Feb 17, 2009 | 15.33 | 15.83 | 15.05 | 15.63 | 9,378,875 | -0.28(-1.75%) |
Feb 13, 2009 | 16.05 | 16.22 | 15.89 | 15.91 | 6,005,598 | -0.19(-1.15%) |
Feb 12, 2009 | 15.34 | 16.17 | 15.34 | 16.10 | 9,273,146 | +0.28(+1.76%) |
Feb 11, 2009 | 15.90 | 15.95 | 15.54 | 15.82 | 5,768,358 | +0.04(+0.24%) |
Feb 10, 2009 | 16.35 | 16.54 | 15.68 | 15.78 | 7,683,748 | -0.76(-4.59%) |
Feb 09, 2009 | 16.44 | 16.62 | 16.01 | 16.54 | 6,198,004 | +0.11(+0.70%) |
Feb 06, 2009 | 15.99 | 16.54 | 15.93 | 16.42 | 8,509,923 | +0.43(+2.70%) |
Feb 05, 2009 | 15.30 | 16.05 | 15.12 | 15.99 | 11,382,111 | +0.65(+4.23%) |
Feb 04, 2009 | 15.07 | 15.94 | 15.07 | 15.34 | 9,878,727 | -0.09(-0.60%) |
Feb 03, 2009 | 15.11 | 15.55 | 14.91 | 15.43 | 10,480,521 | +0.38(+2.54%) |
Feb 02, 2009 | 15.41 | 15.42 | 14.99 | 15.05 | 12,399,225 | -0.57(-3.67%) |
Jan 30, 2009 | 16.17 | 16.18 | 15.51 | 15.63 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.34 | 16.54 | 16.08 | 16.13 | 6,745,228 | -0.37(-2.22%) |
Jan 28, 2009 | 16.20 | 16.64 | 16.03 | 16.50 | 7,998,899 | +0.60(+3.78%) |
Jan 27, 2009 | 15.71 | 15.99 | 15.57 | 15.90 | 5,300,477 | +0.27(+1.75%) |
Jan 26, 2009 | 15.91 | 15.97 | 15.08 | 15.63 | 13,588,068 | -0.25(-1.58%) |
Jan 23, 2009 | 16.11 | 16.15 | 15.58 | 15.88 | 6,430,018 | -0.33(-2.02%) |
Jan 22, 2009 | 15.87 | 16.55 | 15.67 | 16.20 | 7,194,212 | +0.31(+1.92%) |
Jan 21, 2009 | 15.90 | 16.01 | 15.44 | 15.90 | 7,529,269 | +0.25(+1.61%) |
Jan 20, 2009 | 16.25 | 16.38 | 15.61 | 15.65 | 7,863,291 | -0.68(-4.18%) |
Jan 16, 2009 | 16.34 | 16.46 | 15.90 | 16.33 | 5,785,679 | +0.20(+1.22%) |
Jan 15, 2009 | 15.63 | 16.38 | 15.44 | 16.13 | 7,351,668 | +0.46(+2.96%) |
Jan 14, 2009 | 16.03 | 16.03 | 15.46 | 15.67 | 6,964,551 | -0.65(-3.98%) |
Jan 13, 2009 | 16.66 | 16.87 | 16.19 | 16.32 | 6,379,371 | -0.34(-2.06%) |
Jan 12, 2009 | 16.65 | 16.89 | 16.47 | 16.66 | 6,658,307 | -0.05(-0.33%) |
Jan 09, 2009 | 17.19 | 17.20 | 16.68 | 16.72 | 6,182,419 | -0.47(-2.76%) |
Jan 08, 2009 | 17.11 | 17.23 | 16.78 | 17.19 | 6,712,428 | -0.08(-0.47%) |
Jan 07, 2009 | 17.62 | 17.81 | 17.15 | 17.27 | 7,040,841 | -0.64(-3.57%) |
Jan 06, 2009 | 17.94 | 18.26 | 17.77 | 17.91 | 6,536,797 | -0.03(-0.18%) |
Jan 05, 2009 | 17.48 | 18.02 | 17.37 | 17.95 | 8,788,689 | +0.48(+2.72%) |
Jan 02, 2009 | 17.37 | 17.54 | 17.15 | 17.47 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.91 | 17.31 | 16.82 | 17.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.91 | 17.31 | 16.82 | 17.20 | 5,333,717 | +0.32(+1.91%) |
Dec 30, 2008 | 16.55 | 16.88 | 16.55 | 16.88 | 5,063,849 | +0.55(+3.34%) |
Dec 29, 2008 | 16.58 | 16.83 | 16.12 | 16.33 | 4,369,099 | -0.20(-1.22%) |
Dec 26, 2008 | 16.59 | 16.77 | 16.35 | 16.53 | 1,716,133 | -0.06(-0.36%) |
Dec 24, 2008 | 16.52 | 16.70 | 16.41 | 16.59 | 1,609,470 | +0.14(+0.86%) |
Dec 23, 2008 | 16.54 | 17.14 | 16.29 | 16.45 | 5,217,037 | -0.05(-0.30%) |
Dec 22, 2008 | 16.53 | 16.76 | 16.16 | 16.50 | 4,501,194 | -0.09(-0.56%) |
Dec 19, 2008 | 16.50 | 16.88 | 16.28 | 16.59 | 9,049,350 | +0.19(+1.17%) |
Dec 18, 2008 | 16.72 | 16.96 | 16.14 | 16.40 | 5,805,631 | -0.27(-1.64%) |
Dec 17, 2008 | 16.11 | 16.91 | 16.06 | 16.67 | 9,246,639 | +0.32(+1.94%) |
Dec 16, 2008 | 15.49 | 16.38 | 15.34 | 16.36 | 9,125,726 | +1.00(+6.51%) |
Dec 15, 2008 | 15.23 | 15.53 | 15.05 | 15.36 | 9,075,419 | +0.15(+0.97%) |
Dec 12, 2008 | 15.01 | 15.39 | 14.74 | 15.21 | 8,673,322 | -0.18(-1.17%) |
Dec 11, 2008 | 16.23 | 16.38 | 15.15 | 15.39 | 9,276,800 | -0.94(-5.75%) |
Dec 10, 2008 | 15.31 | 16.37 | 15.23 | 16.33 | 10,710,926 | +1.02(+6.63%) |
Dec 09, 2008 | 15.77 | 15.77 | 15.10 | 15.31 | 7,084,549 | -0.47(-2.97%) |
Dec 08, 2008 | 16.12 | 16.28 | 15.69 | 15.78 | 8,669,348 | -0.05(-0.31%) |
Dec 05, 2008 | 15.16 | 15.90 | 14.58 | 15.83 | 13,297,120 | +0.70(+4.66%) |
Dec 04, 2008 | 14.58 | 15.41 | 14.52 | 15.13 | 10,385,126 | +0.37(+2.48%) |
Dec 03, 2008 | 14.25 | 14.84 | 13.51 | 14.76 | 8,616,182 | +0.99(+7.17%) |
Dec 02, 2008 | 13.76 | 13.89 | 13.27 | 13.77 | 7,742,302 | +0.14(+1.04%) |
Dec 01, 2008 | 14.42 | 14.45 | 13.60 | 13.63 | 7,515,984 | -1.08(-7.31%) |
Nov 28, 2008 | 14.51 | 14.71 | 14.51 | 14.71 | 3,066,839 | +0.11(+0.75%) |
Nov 26, 2008 | 13.73 | 14.67 | 13.67 | 14.60 | 5,534,885 | +0.63(+4.49%) |
Nov 25, 2008 | 14.09 | 14.51 | 13.57 | 13.97 | 9,446,817 | +0.15(+1.07%) |
Nov 24, 2008 | 13.42 | 14.16 | 13.21 | 13.82 | 11,543,024 | +0.60(+4.54%) |
Nov 21, 2008 | 12.37 | 13.29 | 11.74 | 13.22 | 17,743,098 | +1.08(+8.85%) |
Nov 20, 2008 | 13.18 | 13.43 | 12.13 | 12.15 | 16,726,197 | -1.21(-9.04%) |
Nov 19, 2008 | 13.83 | 14.18 | 13.33 | 13.35 | 8,249,889 | -0.50(-3.59%) |
Nov 18, 2008 | 13.77 | 14.19 | 13.35 | 13.85 | 7,273,839 | -0.07(-0.51%) |
Nov 17, 2008 | 13.66 | 14.46 | 13.63 | 13.92 | 9,761,557 | +0.28(+2.08%) |
Nov 14, 2008 | 13.93 | 14.34 | 13.57 | 13.64 | 7,144,217 | -0.59(-4.14%) |
Nov 13, 2008 | 13.78 | 14.23 | 12.86 | 14.23 | 15,702,494 | +0.51(+3.74%) |
Nov 12, 2008 | 13.92 | 14.11 | 13.62 | 13.71 | 8,164,027 | -0.41(-2.90%) |
Nov 11, 2008 | 14.40 | 14.48 | 14.01 | 14.12 | 7,413,600 | -0.43(-2.96%) |
Nov 10, 2008 | 15.30 | 15.83 | 14.43 | 14.56 | 8,721,640 | -0.37(-2.45%) |
Nov 07, 2008 | 14.90 | 14.99 | 14.65 | 14.92 | 9,172,111 | +0.15(+1.00%) |
Nov 06, 2008 | 15.30 | 15.70 | 14.72 | 14.77 | 8,758,279 | -0.69(-4.48%) |
Nov 05, 2008 | 16.52 | 16.61 | 15.29 | 15.47 | 9,012,566 | -1.24(-7.42%) |
Nov 04, 2008 | 16.46 | 16.78 | 16.26 | 16.71 | 6,192,571 | +0.55(+3.38%) |
Nov 03, 2008 | 15.84 | 16.25 | 15.73 | 16.16 | 5,546,401 | +0.32(+2.03%) |
Oct 31, 2008 | 16.11 | 16.16 | 15.62 | 15.84 | 8,335,120 | -0.31(-1.93%) |
Oct 30, 2008 | 16.00 | 16.37 | 15.65 | 16.15 | 7,158,245 | +0.60(+3.86%) |
Oct 29, 2008 | 15.97 | 16.21 | 15.42 | 15.55 | 10,219,712 | -0.42(-2.63%) |
Oct 28, 2008 | 14.80 | 15.99 | 14.14 | 15.97 | 9,074,287 | +1.64(+11.47%) |
Oct 27, 2008 | 13.94 | 14.78 | 13.74 | 14.33 | 11,004,118 | +0.12(+0.85%) |
Oct 24, 2008 | 13.65 | 14.56 | 13.58 | 14.21 | 9,254,130 | -0.43(-2.95%) |
Oct 23, 2008 | 14.60 | 14.93 | 13.89 | 14.64 | 11,140,354 | +0.08(+0.53%) |
Oct 22, 2008 | 15.07 | 15.13 | 14.33 | 14.56 | 9,498,103 | -0.63(-4.17%) |
Oct 21, 2008 | 15.66 | 15.86 | 15.11 | 15.19 | 4,799,389 | -0.68(-4.30%) |
Oct 20, 2008 | 15.35 | 15.91 | 15.04 | 15.88 | 6,249,106 | +0.70(+4.60%) |
Oct 17, 2008 | 14.67 | 15.64 | 14.36 | 15.18 | 9,151,982 | +0.07(+0.47%) |
Oct 16, 2008 | 14.42 | 15.16 | 13.99 | 15.11 | 14,902,977 | +0.77(+5.37%) |
Oct 15, 2008 | 15.29 | 15.49 | 14.31 | 14.34 | 9,027,787 | -1.39(-8.82%) |
Oct 14, 2008 | 16.67 | 16.70 | 15.35 | 15.72 | 7,688,285 | -0.21(-1.30%) |
Oct 13, 2008 | 15.60 | 16.36 | 15.29 | 15.93 | 12,264,437 | +0.88(+5.84%) |
Oct 10, 2008 | 13.65 | 15.58 | 12.28 | 15.05 | 18,776,578 | +0.49(+3.34%) |
Oct 09, 2008 | 15.53 | 15.80 | 14.53 | 14.57 | 12,064,177 | -0.61(-4.03%) |
Oct 08, 2008 | 14.74 | 16.00 | 14.64 | 15.18 | 21,419,216 | +0.16(+1.09%) |
Oct 07, 2008 | 15.57 | 16.27 | 14.69 | 15.01 | 13,160,281 | -0.44(-2.86%) |
Oct 06, 2008 | 15.49 | 16.27 | 15.23 | 15.46 | 14,699,086 | -1.35(-8.05%) |
Oct 03, 2008 | 17.40 | 17.49 | 16.72 | 16.81 | 0 | -0.40(-2.35%) |
Oct 02, 2008 | 17.78 | 17.95 | 17.20 | 17.21 | 7,642,911 | -0.66(-3.70%) |
Oct 01, 2008 | 17.75 | 18.14 | 17.49 | 17.88 | 7,070,942 | +0.07(+0.40%) |
Sep 30, 2008 | 17.75 | 18.10 | 17.13 | 17.80 | 10,392,544 | +0.26(+1.49%) |
Sep 29, 2008 | 18.28 | 18.49 | 17.38 | 17.54 | 9,443,430 | -0.99(-5.33%) |
Sep 26, 2008 | 18.17 | 18.63 | 18.02 | 18.53 | 0 | +0.06(+0.32%) |
Sep 25, 2008 | 19.09 | 19.21 | 18.38 | 18.47 | 13,691,251 | -0.48(-2.54%) |
Sep 24, 2008 | 19.68 | 19.70 | 18.84 | 18.95 | 10,057,458 | -0.76(-3.85%) |
Sep 23, 2008 | 20.34 | 20.43 | 19.65 | 19.71 | 7,726,930 | -0.62(-3.04%) |
Sep 22, 2008 | 21.16 | 21.35 | 20.25 | 20.33 | 5,964,783 | -1.09(-5.10%) |
Sep 19, 2008 | 21.46 | 21.98 | 20.48 | 21.42 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.36 | 21.29 | 20.00 | 21.28 | 7,289,347 | +0.99(+4.87%) |
Sep 17, 2008 | 20.70 | 21.02 | 20.26 | 20.29 | 7,532,071 | -0.68(-3.23%) |
Sep 16, 2008 | 20.13 | 21.24 | 20.09 | 20.97 | 8,323,048 | +0.27(+1.29%) |
Sep 15, 2008 | 20.28 | 21.28 | 20.15 | 20.70 | 6,108,699 | -0.08(-0.37%) |
Sep 12, 2008 | 21.08 | 21.08 | 20.68 | 20.77 | 8,516,185 | -0.57(-2.69%) |
Sep 11, 2008 | 20.56 | 21.37 | 20.33 | 21.35 | 7,299,727 | +0.59(+2.84%) |
Sep 10, 2008 | 20.79 | 21.07 | 20.56 | 20.76 | 5,669,920 | +0.01(+0.03%) |
Sep 09, 2008 | 21.25 | 21.41 | 20.75 | 20.75 | 7,109,944 | -0.49(-2.29%) |
Sep 08, 2008 | 20.42 | 21.26 | 20.38 | 21.24 | 8,673,573 | +1.06(+5.25%) |
Sep 05, 2008 | 19.88 | 20.24 | 19.67 | 20.18 | 0 | +0.19(+0.93%) |
Sep 04, 2008 | 20.42 | 20.44 | 19.94 | 19.99 | 5,179,619 | -0.51(-2.50%) |
Sep 03, 2008 | 20.48 | 20.64 | 20.30 | 20.51 | 9,166,008 | +0.03(+0.13%) |