Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.51 | 30.06 | 28.41 | 29.67 | 8,425,944 | +1.14(+4.00%) |
Jul 30, 2009 | 28.46 | 28.84 | 28.17 | 28.53 | 5,274,756 | +0.64(+2.29%) |
Jul 29, 2009 | 28.32 | 28.32 | 27.70 | 27.89 | 6,095,048 | -0.56(-1.96%) |
Jul 28, 2009 | 29.47 | 29.62 | 27.81 | 28.45 | 10,674,529 | -1.66(-5.52%) |
Jul 27, 2009 | 30.44 | 30.62 | 29.92 | 30.11 | 6,696,712 | -0.11(-0.36%) |
Jul 24, 2009 | 30.07 | 30.47 | 29.84 | 30.22 | 6,241,720 | +0.35(+1.19%) |
Jul 23, 2009 | 29.21 | 30.62 | 29.21 | 29.87 | 11,970,491 | +0.35(+1.17%) |
Jul 22, 2009 | 29.38 | 30.22 | 29.17 | 29.52 | 9,115,969 | -0.07(-0.24%) |
Jul 21, 2009 | 30.28 | 30.28 | 28.86 | 29.59 | 8,158,308 | -0.32(-1.08%) |
Jul 20, 2009 | 29.85 | 30.33 | 29.66 | 29.91 | 8,421,415 | +0.90(+3.09%) |
Jul 17, 2009 | 28.58 | 29.17 | 28.28 | 29.02 | 7,150,376 | +0.61(+2.13%) |
Jul 16, 2009 | 28.09 | 28.66 | 27.91 | 28.41 | 6,364,812 | +0.06(+0.22%) |
Jul 15, 2009 | 27.75 | 28.55 | 27.75 | 28.35 | 10,325,231 | +1.46(+5.42%) |
Jul 14, 2009 | 26.85 | 27.01 | 26.40 | 26.89 | 9,228,951 | +0.50(+1.88%) |
Jul 13, 2009 | 25.21 | 26.44 | 25.14 | 26.40 | 11,961,331 | +0.43(+1.64%) |
Jul 10, 2009 | 25.74 | 26.29 | 25.35 | 25.97 | 7,585,459 | +0.01(+0.03%) |
Jul 09, 2009 | 26.23 | 26.89 | 25.88 | 25.96 | 9,649,874 | +0.04(+0.15%) |
Jul 08, 2009 | 26.51 | 26.91 | 25.28 | 25.92 | 11,947,642 | -0.81(-3.03%) |
Jul 07, 2009 | 26.80 | 27.38 | 26.62 | 26.73 | 8,635,609 | +0.06(+0.24%) |
Jul 06, 2009 | 27.29 | 27.45 | 26.20 | 26.67 | 10,701,107 | -1.37(-4.88%) |
Jul 02, 2009 | 27.80 | 28.29 | 27.58 | 28.04 | 6,359,512 | -0.53(-1.85%) |
Jul 01, 2009 | 27.91 | 29.03 | 27.88 | 28.57 | 7,207,237 | +1.21(+4.43%) |
Jun 30, 2009 | 28.30 | 28.59 | 27.10 | 27.36 | 7,762,177 | -1.12(-3.93%) |
Jun 29, 2009 | 28.34 | 28.78 | 28.18 | 28.47 | 5,216,360 | +0.09(+0.31%) |
Jun 26, 2009 | 29.24 | 29.24 | 28.22 | 28.39 | 8,183,647 | -0.56(-1.93%) |
Jun 25, 2009 | 28.09 | 28.95 | 27.93 | 28.95 | 8,513,094 | +1.26(+4.55%) |
Jun 24, 2009 | 27.66 | 28.03 | 27.16 | 27.69 | 11,079,481 | +0.77(+2.87%) |
Jun 23, 2009 | 25.96 | 27.08 | 25.53 | 26.92 | 10,398,713 | +1.27(+4.94%) |
Jun 22, 2009 | 26.49 | 26.50 | 25.63 | 25.65 | 11,155,693 | -1.69(-6.19%) |
Jun 19, 2009 | 26.62 | 27.44 | 26.57 | 27.34 | 10,956,944 | +0.97(+3.67%) |
Jun 18, 2009 | 26.96 | 27.55 | 26.28 | 26.37 | 12,753,630 | -0.57(-2.10%) |
Jun 17, 2009 | 27.05 | 27.24 | 26.27 | 26.94 | 10,855,971 | -0.23(-0.84%) |
Jun 16, 2009 | 27.26 | 27.80 | 26.81 | 27.17 | 10,686,098 | +0.63(+2.37%) |
Jun 15, 2009 | 27.10 | 27.17 | 26.31 | 26.54 | 9,615,731 | -0.98(-3.55%) |
Jun 12, 2009 | 27.58 | 27.95 | 27.25 | 27.51 | 8,598,493 | -0.87(-3.05%) |
Jun 11, 2009 | 28.03 | 28.87 | 27.59 | 28.38 | 9,423,762 | +0.24(+0.84%) |
Jun 10, 2009 | 28.51 | 28.77 | 27.75 | 28.14 | 9,658,030 | -0.06(-0.20%) |
Jun 09, 2009 | 28.46 | 29.12 | 28.09 | 28.20 | 10,051,823 | -0.28(-0.97%) |
Jun 08, 2009 | 28.04 | 28.51 | 27.58 | 28.47 | 11,284,578 | +0.06(+0.19%) |
Jun 05, 2009 | 28.63 | 29.17 | 28.18 | 28.42 | 15,783,364 | -1.31(-4.40%) |
Jun 04, 2009 | 29.28 | 29.99 | 29.16 | 29.73 | 12,827,507 | +1.00(+3.48%) |
Jun 03, 2009 | 30.07 | 30.07 | 28.14 | 28.73 | 15,208,757 | -1.90(-6.20%) |
Jun 02, 2009 | 28.95 | 30.77 | 28.95 | 30.62 | 21,648,212 | +1.57(+5.39%) |
Jun 01, 2009 | 31.32 | 31.42 | 29.06 | 29.06 | 20,363,890 | -2.22(-7.10%) |
May 29, 2009 | 31.68 | 32.13 | 31.02 | 31.28 | 15,750,864 | +0.75(+2.45%) |
May 28, 2009 | 30.10 | 30.84 | 30.06 | 30.53 | 12,673,654 | +0.85(+2.86%) |
May 27, 2009 | 29.77 | 30.19 | 29.36 | 29.68 | 13,731,510 | -0.07(-0.24%) |
May 26, 2009 | 28.38 | 29.76 | 28.17 | 29.75 | 12,132,501 | +0.31(+1.04%) |
May 22, 2009 | 29.68 | 30.09 | 29.41 | 29.44 | 9,838,044 | +0.33(+1.14%) |
May 21, 2009 | 28.91 | 29.51 | 27.95 | 29.11 | 14,468,196 | +0.20(+0.68%) |
May 20, 2009 | 27.51 | 29.18 | 27.37 | 28.92 | 17,168,838 | +2.00(+7.43%) |
May 19, 2009 | 26.63 | 27.42 | 26.20 | 26.92 | 9,457,936 | +0.53(+2.00%) |
May 18, 2009 | 26.29 | 26.51 | 25.47 | 26.39 | 6,191,751 | +0.06(+0.24%) |
May 15, 2009 | 26.47 | 27.01 | 25.94 | 26.33 | 11,081,396 | -0.11(-0.42%) |
May 14, 2009 | 26.15 | 26.76 | 25.55 | 26.44 | 8,858,087 | +0.35(+1.33%) |
May 13, 2009 | 26.22 | 27.33 | 25.82 | 26.09 | 12,729,680 | -0.62(-2.33%) |
May 12, 2009 | 25.84 | 26.85 | 25.47 | 26.71 | 12,665,117 | +1.42(+5.64%) |
May 11, 2009 | 25.14 | 25.46 | 24.73 | 25.29 | 9,006,952 | -0.40(-1.56%) |
May 08, 2009 | 24.92 | 25.69 | 24.64 | 25.69 | 12,480,948 | +1.13(+4.58%) |
May 07, 2009 | 24.61 | 25.51 | 24.21 | 24.56 | 16,164,987 | +0.68(+2.87%) |
May 06, 2009 | 23.05 | 23.88 | 22.99 | 23.88 | 9,942,553 | +1.31(+5.79%) |
May 05, 2009 | 23.57 | 23.58 | 22.50 | 22.57 | 10,033,718 | -0.41(-1.78%) |
May 04, 2009 | 23.01 | 23.03 | 22.61 | 22.98 | 10,045,032 | +1.32(+6.11%) |
May 01, 2009 | 21.64 | 21.88 | 21.41 | 21.66 | 8,083,548 | -0.01(-0.04%) |
Apr 30, 2009 | 21.89 | 22.24 | 21.47 | 21.66 | 10,223,948 | -0.65(-2.93%) |
Apr 29, 2009 | 22.46 | 22.66 | 22.04 | 22.32 | 8,199,489 | +0.45(+2.05%) |
Apr 28, 2009 | 21.86 | 22.23 | 21.72 | 21.87 | 9,017,563 | -0.76(-3.37%) |
Apr 27, 2009 | 23.09 | 23.33 | 22.40 | 22.63 | 9,189,039 | -0.69(-2.97%) |
Apr 24, 2009 | 22.63 | 23.46 | 22.53 | 23.33 | 12,828,233 | +1.14(+5.15%) |
Apr 23, 2009 | 21.62 | 22.67 | 21.34 | 22.18 | 13,110,412 | +0.83(+3.87%) |
Apr 22, 2009 | 21.44 | 21.96 | 21.26 | 21.36 | 11,413,009 | +0.11(+0.52%) |
Apr 21, 2009 | 22.77 | 22.81 | 21.03 | 21.25 | 12,704,757 | -0.95(-4.29%) |
Apr 20, 2009 | 21.59 | 22.59 | 21.56 | 22.20 | 13,286,954 | +0.94(+4.41%) |
Apr 17, 2009 | 22.12 | 22.14 | 21.13 | 21.26 | 15,020,338 | -1.04(-4.66%) |
Apr 16, 2009 | 23.90 | 24.01 | 22.11 | 22.30 | 17,162,282 | -1.71(-7.11%) |
Apr 15, 2009 | 23.73 | 24.21 | 23.52 | 24.01 | 8,509,799 | +0.33(+1.40%) |
Apr 14, 2009 | 23.71 | 24.16 | 23.57 | 23.68 | 7,358,481 | +0.08(+0.33%) |
Apr 13, 2009 | 24.01 | 24.22 | 23.59 | 23.60 | 11,229,500 | +0.28(+1.18%) |
Apr 09, 2009 | 23.85 | 23.99 | 23.11 | 23.33 | 9,072,236 | -0.58(-2.44%) |
Apr 08, 2009 | 24.29 | 24.40 | 23.44 | 23.91 | 9,541,004 | -0.12(-0.49%) |
Apr 07, 2009 | 24.22 | 24.65 | 24.02 | 24.03 | 10,901,874 | +0.12(+0.49%) |
Apr 06, 2009 | 23.70 | 23.94 | 22.96 | 23.91 | 13,462,614 | -0.59(-2.41%) |
Apr 03, 2009 | 25.62 | 25.99 | 24.04 | 24.50 | 16,140,752 | -1.24(-4.80%) |
Apr 02, 2009 | 26.71 | 26.81 | 25.44 | 25.73 | 17,994,940 | -1.61(-5.90%) |
Apr 01, 2009 | 26.68 | 27.42 | 26.39 | 27.35 | 11,755,600 | +1.12(+4.26%) |
Mar 31, 2009 | 26.74 | 26.92 | 25.64 | 26.23 | 12,961,239 | -0.13(-0.51%) |
Mar 30, 2009 | 25.88 | 27.18 | 25.75 | 26.36 | 12,434,195 | -1.13(-4.12%) |
Mar 26, 2009 | 27.51 | 27.92 | 27.10 | 27.50 | 12,538,899 | +0.16(+0.58%) |
Mar 25, 2009 | 26.62 | 27.88 | 26.15 | 27.34 | 20,106,304 | +0.90(+3.39%) |
Mar 24, 2009 | 25.92 | 26.95 | 25.59 | 26.44 | 15,321,840 | -0.43(-1.58%) |
Mar 23, 2009 | 27.14 | 27.47 | 26.77 | 26.87 | 13,478,263 | +0.01(+0.03%) |
Mar 20, 2009 | 26.14 | 27.15 | 26.07 | 26.86 | 17,531,962 | +0.34(+1.27%) |
Mar 19, 2009 | 25.98 | 26.81 | 25.97 | 26.52 | 26,716,666 | +1.57(+6.29%) |
Mar 18, 2009 | 22.22 | 25.00 | 21.34 | 24.96 | 31,593,872 | +2.32(+10.26%) |
Mar 17, 2009 | 22.94 | 22.98 | 22.19 | 22.63 | 11,164,017 | -0.42(-1.81%) |
Mar 16, 2009 | 22.95 | 23.61 | 22.83 | 23.05 | 11,938,829 | -0.26(-1.11%) |
Mar 13, 2009 | 22.96 | 23.45 | 22.66 | 23.31 | 0 | +0.76(+3.39%) |
Mar 12, 2009 | 22.49 | 22.88 | 21.99 | 22.55 | 16,015,268 | +0.46(+2.10%) |
Mar 11, 2009 | 21.15 | 22.40 | 20.81 | 22.08 | 17,530,762 | +1.22(+5.85%) |
Mar 10, 2009 | 22.18 | 22.33 | 20.59 | 20.86 | 21,072,726 | -1.36(-6.13%) |
Mar 09, 2009 | 22.71 | 23.11 | 21.78 | 22.22 | 13,713,880 | -0.98(-4.21%) |
Mar 06, 2009 | 23.88 | 24.29 | 22.73 | 23.20 | 0 | -0.16(-0.67%) |
Mar 05, 2009 | 22.04 | 23.65 | 22.03 | 23.36 | 18,062,472 | +1.42(+6.46%) |
Mar 04, 2009 | 22.56 | 22.81 | 21.68 | 21.94 | 17,730,420 | +0.73(+3.45%) |
Mar 02, 2009 | 22.96 | 23.14 | 21.04 | 21.21 | 21,312,340 | -1.56(-6.85%) |
Feb 27, 2009 | 23.35 | 23.56 | 22.13 | 22.77 | 0 | +0.10(+0.45%) |
Feb 26, 2009 | 21.77 | 22.88 | 21.48 | 22.66 | 17,439,100 | +0.71(+3.23%) |
Feb 25, 2009 | 22.08 | 23.46 | 21.90 | 21.96 | 20,243,876 | -0.40(-1.80%) |
Feb 24, 2009 | 24.08 | 24.11 | 22.12 | 22.36 | 22,283,974 | -1.87(-7.73%) |
Feb 23, 2009 | 24.48 | 24.79 | 23.97 | 24.23 | 15,997,670 | -0.96(-3.81%) |
Feb 20, 2009 | 25.53 | 25.58 | 24.51 | 25.19 | 19,781,456 | +0.77(+3.16%) |
Feb 19, 2009 | 25.24 | 25.73 | 24.29 | 24.42 | 17,747,474 | -1.21(-4.73%) |
Feb 18, 2009 | 25.36 | 25.72 | 24.42 | 25.63 | 17,963,004 | +0.57(+2.26%) |
Feb 17, 2009 | 25.55 | 25.91 | 25.04 | 25.07 | 20,380,872 | +0.07(+0.28%) |
Feb 13, 2009 | 24.95 | 25.40 | 24.43 | 24.99 | 13,502,750 | -0.08(-0.31%) |
Feb 12, 2009 | 24.83 | 25.14 | 24.44 | 25.07 | 15,257,766 | +0.27(+1.08%) |
Feb 11, 2009 | 23.55 | 25.11 | 23.42 | 24.81 | 22,872,888 | +1.48(+6.34%) |
Feb 10, 2009 | 24.05 | 24.36 | 22.81 | 23.33 | 19,239,478 | +0.00(+0.00%) |
Feb 09, 2009 | 23.67 | 23.96 | 23.00 | 23.33 | 15,134,687 | -0.73(-3.04%) |
Feb 06, 2009 | 23.23 | 24.18 | 23.19 | 24.06 | 14,120,451 | +0.31(+1.29%) |
Feb 05, 2009 | 24.03 | 24.07 | 23.26 | 23.75 | 16,285,235 | +0.49(+2.10%) |
Feb 04, 2009 | 22.82 | 23.42 | 22.71 | 23.26 | 15,423,825 | +1.08(+4.86%) |
Feb 03, 2009 | 22.65 | 22.81 | 21.85 | 22.18 | 16,942,684 | -0.20(-0.91%) |
Feb 02, 2009 | 22.60 | 23.20 | 21.95 | 22.39 | 15,376,563 | -0.89(-3.82%) |
Jan 30, 2009 | 23.86 | 23.91 | 22.84 | 23.28 | 0 | +0.06(+0.27%) |
Jan 29, 2009 | 21.64 | 23.30 | 21.39 | 23.22 | 23,289,734 | +1.20(+5.43%) |
Jan 28, 2009 | 22.91 | 23.03 | 21.87 | 22.02 | 20,083,484 | -0.66(-2.92%) |
Jan 27, 2009 | 22.62 | 23.08 | 22.32 | 22.68 | 16,196,998 | -0.13(-0.55%) |
Jan 26, 2009 | 23.96 | 24.26 | 22.55 | 22.81 | 21,324,918 | -0.28(-1.19%) |
Jan 23, 2009 | 21.60 | 23.19 | 21.57 | 23.08 | 26,031,130 | +2.12(+10.10%) |
Jan 22, 2009 | 20.95 | 21.83 | 20.79 | 20.96 | 18,729,786 | -0.39(-1.81%) |
Jan 21, 2009 | 20.81 | 21.39 | 20.00 | 21.35 | 19,861,694 | +0.54(+2.61%) |
Jan 20, 2009 | 20.96 | 22.15 | 20.70 | 20.81 | 24,047,216 | +0.06(+0.27%) |
Jan 16, 2009 | 20.92 | 21.08 | 19.86 | 20.75 | 22,959,840 | +1.11(+5.65%) |
Jan 15, 2009 | 19.30 | 19.78 | 18.12 | 19.64 | 21,230,728 | +0.50(+2.63%) |
Jan 14, 2009 | 19.78 | 20.25 | 18.81 | 19.14 | 17,434,760 | -1.06(-5.26%) |
Jan 13, 2009 | 19.70 | 20.58 | 19.44 | 20.20 | 21,197,820 | +0.53(+2.68%) |
Jan 12, 2009 | 20.45 | 20.80 | 19.48 | 19.67 | 19,025,946 | -1.69(-7.92%) |
Jan 09, 2009 | 21.58 | 22.14 | 20.78 | 21.37 | 19,411,488 | -0.96(-4.30%) |
Jan 08, 2009 | 22.60 | 22.77 | 21.81 | 22.33 | 19,243,302 | +0.68(+3.13%) |
Jan 07, 2009 | 23.15 | 24.04 | 21.24 | 21.65 | 16,637,472 | -1.72(-7.38%) |
Jan 06, 2009 | 22.88 | 23.92 | 22.53 | 23.37 | 19,037,060 | +0.36(+1.57%) |
Jan 05, 2009 | 23.49 | 23.85 | 22.90 | 23.01 | 18,529,034 | -1.57(-6.40%) |
Jan 02, 2009 | 24.51 | 25.37 | 24.25 | 24.59 | 13,596,538 | -0.24(-0.95%) |
Jan 01, 2009 | 23.85 | 25.13 | 23.53 | 24.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.85 | 25.13 | 23.53 | 24.82 | 12,726,762 | +0.64(+2.64%) |
Dec 30, 2008 | 24.59 | 24.59 | 23.88 | 24.18 | 10,490,544 | -0.46(-1.85%) |
Dec 29, 2008 | 24.44 | 24.99 | 23.95 | 24.64 | 15,383,058 | +0.70(+2.93%) |
Dec 26, 2008 | 22.70 | 24.25 | 22.10 | 23.94 | 7,330,455 | +1.32(+5.85%) |
Dec 24, 2008 | 22.83 | 22.92 | 22.06 | 22.62 | 5,117,185 | -0.17(-0.73%) |
Dec 23, 2008 | 22.27 | 22.98 | 21.69 | 22.78 | 11,701,082 | +0.80(+3.62%) |
Dec 22, 2008 | 23.08 | 23.77 | 21.49 | 21.99 | 12,645,232 | -0.57(-2.55%) |
Dec 19, 2008 | 21.69 | 22.85 | 21.67 | 22.56 | 17,025,576 | +0.17(+0.74%) |
Dec 18, 2008 | 24.07 | 24.35 | 21.82 | 22.40 | 22,916,580 | -1.71(-7.09%) |
Dec 17, 2008 | 25.32 | 26.14 | 23.99 | 24.11 | 20,897,410 | -0.81(-3.25%) |
Dec 16, 2008 | 23.41 | 25.05 | 22.89 | 24.92 | 19,883,090 | +1.82(+7.87%) |
Dec 15, 2008 | 22.65 | 24.10 | 22.45 | 23.10 | 23,607,804 | +1.09(+4.97%) |
Dec 12, 2008 | 20.81 | 22.36 | 20.70 | 22.00 | 16,164,457 | +0.49(+2.27%) |
Dec 11, 2008 | 22.55 | 23.18 | 21.22 | 21.52 | 24,197,022 | +0.07(+0.33%) |
Dec 10, 2008 | 20.86 | 21.89 | 20.74 | 21.44 | 21,237,164 | +2.13(+11.05%) |
Dec 09, 2008 | 18.46 | 20.07 | 18.43 | 19.31 | 14,986,030 | +0.35(+1.83%) |
Dec 08, 2008 | 18.67 | 19.28 | 18.48 | 18.96 | 14,365,542 | +1.70(+9.85%) |
Dec 05, 2008 | 17.43 | 17.43 | 15.48 | 17.26 | 19,543,348 | -0.45(-2.53%) |
Dec 04, 2008 | 18.19 | 19.22 | 17.42 | 17.71 | 15,817,951 | -0.61(-3.31%) |
Dec 03, 2008 | 18.28 | 19.27 | 18.12 | 18.32 | 18,825,534 | -1.22(-6.24%) |
Dec 02, 2008 | 19.07 | 19.67 | 18.70 | 19.54 | 18,128,660 | +1.27(+6.94%) |
Dec 01, 2008 | 19.70 | 19.92 | 18.22 | 18.27 | 21,856,408 | -2.96(-13.94%) |
Nov 28, 2008 | 21.40 | 21.55 | 20.36 | 21.23 | 5,702,041 | +0.14(+0.67%) |
Nov 26, 2008 | 19.44 | 21.25 | 19.05 | 21.09 | 15,930,527 | +1.61(+8.29%) |
Nov 25, 2008 | 20.68 | 20.85 | 18.67 | 19.48 | 22,157,636 | -0.68(-3.36%) |
Nov 24, 2008 | 20.09 | 22.02 | 19.98 | 20.15 | 31,732,656 | +1.09(+5.70%) |
Nov 21, 2008 | 16.18 | 19.29 | 16.09 | 19.07 | 34,823,140 | +4.09(+27.27%) |
Nov 20, 2008 | 14.67 | 15.98 | 13.42 | 14.98 | 25,969,712 | +0.32(+2.20%) |
Nov 19, 2008 | 15.80 | 17.19 | 14.60 | 14.66 | 27,202,196 | -0.86(-5.53%) |
Nov 18, 2008 | 15.53 | 16.20 | 15.12 | 15.52 | 17,069,576 | +0.04(+0.25%) |
Nov 17, 2008 | 16.53 | 16.96 | 15.43 | 15.48 | 19,032,228 | -1.57(-9.23%) |
Nov 14, 2008 | 17.99 | 18.67 | 16.87 | 17.05 | 22,435,368 | -0.51(-2.91%) |
Nov 13, 2008 | 15.59 | 17.63 | 13.96 | 17.56 | 21,604,306 | +2.25(+14.70%) |
Nov 12, 2008 | 16.22 | 16.82 | 15.24 | 15.31 | 16,875,660 | -1.44(-8.60%) |
Nov 11, 2008 | 17.35 | 17.43 | 16.26 | 16.75 | 11,854,791 | -1.34(-7.40%) |
Nov 10, 2008 | 18.39 | 18.78 | 17.54 | 18.09 | 13,337,014 | +0.81(+4.69%) |
Nov 07, 2008 | 17.12 | 17.99 | 16.64 | 17.28 | 12,610,048 | +0.72(+4.33%) |
Nov 06, 2008 | 18.42 | 19.05 | 16.44 | 16.56 | 24,370,652 | -1.46(-8.12%) |
Nov 05, 2008 | 17.03 | 18.41 | 16.73 | 18.03 | 21,918,526 | +0.57(+3.25%) |
Nov 04, 2008 | 15.67 | 17.56 | 15.67 | 17.46 | 17,105,934 | +2.72(+18.42%) |
Nov 03, 2008 | 15.08 | 15.48 | 14.62 | 14.74 | 11,816,581 | +0.06(+0.38%) |
Oct 31, 2008 | 15.41 | 15.57 | 14.60 | 14.69 | 15,423,884 | -1.05(-6.65%) |
Oct 30, 2008 | 15.82 | 16.44 | 13.86 | 15.74 | 23,716,982 | +0.80(+5.32%) |
Oct 29, 2008 | 13.67 | 15.21 | 13.44 | 14.94 | 23,418,200 | +1.93(+14.82%) |
Oct 28, 2008 | 12.36 | 13.04 | 11.42 | 13.01 | 20,811,042 | +1.16(+9.76%) |
Oct 27, 2008 | 13.25 | 13.78 | 11.82 | 11.86 | 20,450,764 | -1.54(-11.46%) |
Oct 24, 2008 | 10.90 | 13.41 | 10.90 | 13.39 | 26,765,050 | +1.28(+10.53%) |
Oct 23, 2008 | 12.52 | 14.09 | 11.89 | 12.12 | 27,754,640 | -1.07(-8.12%) |
Oct 22, 2008 | 14.94 | 14.95 | 13.04 | 13.19 | 23,191,376 | -2.50(-15.91%) |
Oct 21, 2008 | 16.37 | 17.04 | 15.68 | 15.68 | 14,362,840 | -1.82(-10.39%) |
Oct 20, 2008 | 16.52 | 17.76 | 15.96 | 17.50 | 15,927,814 | +1.68(+10.65%) |
Oct 17, 2008 | 15.32 | 16.73 | 14.61 | 15.82 | 22,581,232 | -0.41(-2.52%) |
Oct 16, 2008 | 18.50 | 18.67 | 15.26 | 16.22 | 31,296,910 | -1.94(-10.66%) |
Oct 15, 2008 | 19.92 | 20.59 | 18.15 | 18.16 | 17,378,896 | -2.00(-9.92%) |
Oct 14, 2008 | 20.28 | 20.82 | 19.19 | 20.16 | 24,503,222 | +0.72(+3.68%) |
Oct 13, 2008 | 20.94 | 21.30 | 18.70 | 19.44 | 16,606,464 | -0.67(-3.33%) |
Oct 10, 2008 | 23.00 | 24.40 | 18.77 | 20.11 | 32,074,524 | -3.19(-13.68%) |
Oct 09, 2008 | 23.42 | 24.07 | 22.88 | 23.30 | 18,959,150 | -1.12(-4.58%) |
Oct 08, 2008 | 21.34 | 24.42 | 21.18 | 24.42 | 38,294,188 | +4.02(+19.72%) |
Oct 07, 2008 | 20.90 | 21.45 | 20.02 | 20.40 | 22,775,438 | +0.67(+3.39%) |
Oct 06, 2008 | 22.01 | 22.65 | 17.84 | 19.73 | 32,403,294 | -1.32(-6.28%) |
Oct 03, 2008 | 20.48 | 22.69 | 20.47 | 21.05 | 22,115,758 | +0.13(+0.64%) |
Oct 02, 2008 | 24.33 | 24.76 | 20.75 | 20.92 | 26,733,830 | -4.43(-17.48%) |
Oct 01, 2008 | 25.06 | 26.65 | 24.75 | 25.35 | 17,690,362 | +0.45(+1.80%) |
Sep 30, 2008 | 25.41 | 25.70 | 24.50 | 24.90 | 15,860,208 | -1.39(-5.27%) |
Sep 29, 2008 | 26.37 | 27.41 | 24.85 | 26.29 | 23,305,004 | -0.07(-0.27%) |
Sep 26, 2008 | 27.55 | 28.56 | 25.93 | 26.36 | 0 | -0.82(-3.01%) |
Sep 25, 2008 | 28.67 | 28.88 | 26.97 | 27.18 | 21,735,970 | -1.68(-5.81%) |
Sep 24, 2008 | 28.73 | 29.21 | 27.75 | 28.85 | 19,557,716 | +0.87(+3.09%) |
Sep 23, 2008 | 28.53 | 28.93 | 27.17 | 27.99 | 26,887,716 | -0.58(-2.04%) |
Sep 22, 2008 | 26.39 | 29.06 | 26.39 | 28.57 | 27,420,400 | +3.24(+12.77%) |
Sep 19, 2008 | 24.00 | 25.33 | 22.92 | 25.33 | 0 | +2.20(+9.49%) |
Sep 18, 2008 | 25.28 | 26.14 | 22.48 | 23.14 | 38,530,028 | -0.94(-3.92%) |
Sep 17, 2008 | 21.97 | 24.64 | 21.48 | 24.08 | 36,458,148 | +2.39(+10.99%) |
Sep 16, 2008 | 20.93 | 21.83 | 20.07 | 21.70 | 22,686,716 | +0.33(+1.55%) |
Sep 15, 2008 | 23.07 | 23.33 | 21.08 | 21.37 | 24,197,184 | -1.50(-6.57%) |
Sep 12, 2008 | 21.00 | 22.99 | 20.77 | 22.87 | 23,870,352 | +2.76(+13.74%) |
Sep 11, 2008 | 20.52 | 20.91 | 19.46 | 20.11 | 21,995,880 | -0.69(-3.33%) |
Sep 10, 2008 | 20.04 | 20.90 | 19.52 | 20.80 | 23,463,004 | +0.96(+4.84%) |
Sep 09, 2008 | 21.20 | 21.20 | 19.84 | 19.84 | 26,054,082 | -1.88(-8.66%) |
Sep 08, 2008 | 23.73 | 23.89 | 21.65 | 21.72 | 15,741,798 | -1.27(-5.51%) |
Sep 05, 2008 | 23.74 | 23.80 | 22.33 | 22.99 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 24.00 | 24.38 | 22.66 | 22.99 | 13,611,460 | -0.67(-2.83%) |
Sep 03, 2008 | 24.53 | 25.07 | 23.32 | 23.66 | 17,127,352 | -1.05(-4.27%) |
Sep 02, 2008 | 25.38 | 25.40 | 24.40 | 24.71 | 13,663,909 | -2.00(-7.49%) |
Aug 29, 2008 | 27.11 | 27.30 | 26.37 | 26.71 | 0 | -0.16(-0.59%) |
Aug 28, 2008 | 27.79 | 28.09 | 26.31 | 26.87 | 8,531,452 | -0.11(-0.41%) |
Aug 27, 2008 | 27.02 | 27.32 | 26.51 | 26.98 | 8,952,400 | +0.59(+2.24%) |
Aug 26, 2008 | 26.16 | 27.07 | 26.16 | 26.39 | 8,840,244 | +0.02(+0.06%) |
Aug 25, 2008 | 26.15 | 26.99 | 25.93 | 26.37 | 7,802,682 | -0.07(-0.27%) |
Aug 22, 2008 | 26.87 | 27.02 | 26.04 | 26.44 | 9,059,986 | -1.02(-3.70%) |
Aug 21, 2008 | 27.32 | 27.96 | 27.18 | 27.46 | 15,388,552 | +1.93(+7.56%) |
Aug 20, 2008 | 25.37 | 26.23 | 24.98 | 25.53 | 17,982,006 | +0.54(+2.17%) |
Aug 19, 2008 | 23.50 | 25.22 | 23.41 | 24.99 | 16,585,391 | +1.07(+4.48%) |
Aug 18, 2008 | 24.17 | 24.64 | 23.70 | 23.92 | 12,223,664 | +0.65(+2.77%) |
Aug 15, 2008 | 23.57 | 23.77 | 23.03 | 23.27 | 0 | -1.07(-4.40%) |
Aug 14, 2008 | 25.97 | 26.07 | 24.32 | 24.34 | 13,793,154 | -1.79(-6.84%) |
Aug 13, 2008 | 24.94 | 26.34 | 24.85 | 26.13 | 19,079,052 | +1.39(+5.60%) |
Aug 12, 2008 | 23.84 | 24.95 | 23.55 | 24.74 | 18,629,736 | +1.20(+5.08%) |
Aug 11, 2008 | 24.48 | 24.76 | 22.90 | 23.55 | 20,242,778 | -0.87(-3.58%) |
Aug 08, 2008 | 25.33 | 25.48 | 24.04 | 24.42 | 17,666,998 | -1.70(-6.51%) |
Aug 07, 2008 | 26.77 | 26.92 | 25.70 | 26.12 | 10,256,936 | -0.44(-1.66%) |
Aug 06, 2008 | 26.18 | 26.84 | 26.08 | 26.56 | 15,133,996 | +0.94(+3.66%) |
Aug 05, 2008 | 27.32 | 27.44 | 25.53 | 25.62 | 19,204,938 | -2.13(-7.66%) |
Aug 04, 2008 | 28.51 | 29.05 | 27.23 | 27.75 | 9,485,535 | -0.95(-3.32%) |