Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.48 | 20.39 | 19.36 | 20.22 | 2,994,586 | +0.59(+3.03%) |
Jul 30, 2009 | 19.81 | 19.99 | 18.99 | 19.63 | 5,158,726 | +0.09(+0.45%) |
Jul 29, 2009 | 19.41 | 19.76 | 18.75 | 19.54 | 3,099,177 | -0.13(-0.66%) |
Jul 28, 2009 | 19.83 | 20.00 | 19.10 | 19.67 | 1,478,840 | -0.58(-2.85%) |
Jul 27, 2009 | 20.11 | 20.50 | 19.95 | 20.24 | 1,855,415 | +0.16(+0.79%) |
Jul 24, 2009 | 19.79 | 20.09 | 19.55 | 20.09 | 2,472 | +0.12(+0.59%) |
Jul 23, 2009 | 19.17 | 20.01 | 19.13 | 19.97 | 2,747,049 | +0.79(+4.14%) |
Jul 22, 2009 | 18.83 | 19.46 | 18.56 | 19.17 | 3,127,809 | -0.36(-1.87%) |
Jul 21, 2009 | 19.33 | 19.71 | 18.80 | 19.54 | 2,295,399 | +0.38(+1.97%) |
Jul 20, 2009 | 19.08 | 19.52 | 18.74 | 19.16 | 2,371,130 | +0.29(+1.53%) |
Jul 17, 2009 | 18.75 | 18.91 | 18.55 | 18.87 | 2,436,054 | +0.14(+0.72%) |
Jul 16, 2009 | 17.97 | 18.88 | 17.83 | 18.74 | 2,513,590 | +0.57(+3.11%) |
Jul 15, 2009 | 17.76 | 18.30 | 17.76 | 18.17 | 3,364,486 | +0.77(+4.43%) |
Jul 14, 2009 | 17.37 | 17.55 | 17.12 | 17.40 | 1,696,945 | +0.35(+2.07%) |
Jul 13, 2009 | 16.57 | 17.05 | 16.50 | 17.05 | 2,068,990 | +0.51(+3.10%) |
Jul 10, 2009 | 16.01 | 16.75 | 15.99 | 16.54 | 2,523,743 | +0.03(+0.18%) |
Jul 09, 2009 | 16.48 | 16.94 | 16.21 | 16.51 | 2,523,992 | +0.18(+1.12%) |
Jul 08, 2009 | 16.08 | 16.54 | 15.68 | 16.32 | 3,026,472 | +0.22(+1.39%) |
Jul 07, 2009 | 16.67 | 16.78 | 16.07 | 16.10 | 2,937,445 | -0.56(-3.36%) |
Jul 06, 2009 | 16.70 | 16.76 | 16.21 | 16.66 | 4,433,409 | -0.53(-3.08%) |
Jul 02, 2009 | 17.63 | 17.63 | 17.15 | 17.19 | 2,221,652 | -0.82(-4.57%) |
Jul 01, 2009 | 18.48 | 18.66 | 17.97 | 18.01 | 2,718,194 | -0.15(-0.84%) |
Jun 30, 2009 | 18.38 | 18.96 | 17.95 | 18.17 | 2,889,943 | -0.28(-1.53%) |
Jun 29, 2009 | 18.84 | 18.98 | 18.32 | 18.45 | 1,967,495 | -0.11(-0.57%) |
Jun 26, 2009 | 18.26 | 18.71 | 17.99 | 18.56 | 3,167,096 | +0.13(+0.70%) |
Jun 25, 2009 | 18.11 | 18.50 | 18.06 | 18.43 | 3,281,866 | +0.86(+4.89%) |
Jun 24, 2009 | 17.36 | 17.89 | 17.25 | 17.57 | 2,808,068 | +0.33(+1.91%) |
Jun 23, 2009 | 17.20 | 17.57 | 16.87 | 17.24 | 2,154,998 | +0.17(+1.00%) |
Jun 22, 2009 | 17.78 | 17.84 | 17.02 | 17.07 | 4,172,781 | -1.11(-6.12%) |
Jun 19, 2009 | 18.56 | 18.65 | 17.88 | 18.18 | 2,885,439 | -0.07(-0.39%) |
Jun 18, 2009 | 18.16 | 18.57 | 17.80 | 18.25 | 2,426,511 | +0.09(+0.52%) |
Jun 17, 2009 | 18.83 | 18.83 | 18.03 | 18.16 | 6,922,038 | -0.89(-4.70%) |
Jun 16, 2009 | 20.04 | 20.39 | 18.89 | 19.05 | 2,434,253 | -0.71(-3.60%) |
Jun 15, 2009 | 20.03 | 20.14 | 19.40 | 19.76 | 2,598,600 | -0.79(-3.84%) |
Jun 12, 2009 | 20.66 | 20.67 | 19.93 | 20.55 | 2,421,143 | -0.42(-2.02%) |
Jun 11, 2009 | 20.23 | 21.32 | 20.13 | 20.97 | 3,850,024 | +0.82(+4.06%) |
Jun 10, 2009 | 20.19 | 20.25 | 19.69 | 20.16 | 2,172,327 | +0.39(+2.00%) |
Jun 09, 2009 | 19.89 | 20.21 | 19.46 | 19.76 | 2,405,880 | +0.30(+1.54%) |
Jun 08, 2009 | 19.29 | 19.60 | 18.92 | 19.46 | 1,950,832 | -0.31(-1.58%) |
Jun 05, 2009 | 20.70 | 20.84 | 19.59 | 19.77 | 3,161,762 | -0.69(-3.36%) |
Jun 04, 2009 | 20.13 | 20.73 | 20.01 | 20.46 | 2,742,794 | +0.65(+3.30%) |
Jun 03, 2009 | 21.19 | 21.19 | 19.44 | 19.81 | 3,217,879 | -1.77(-8.18%) |
Jun 02, 2009 | 21.43 | 21.64 | 20.97 | 21.57 | 2,475,509 | -0.08(-0.35%) |
Jun 01, 2009 | 21.18 | 21.89 | 20.97 | 21.65 | 4,403,825 | +1.07(+5.20%) |
May 29, 2009 | 20.26 | 20.68 | 20.02 | 20.58 | 3,048,255 | +0.70(+3.52%) |
May 28, 2009 | 19.19 | 20.04 | 18.83 | 19.88 | 3,582,151 | +0.85(+4.48%) |
May 27, 2009 | 19.29 | 19.63 | 18.97 | 19.03 | 3,048,982 | -0.24(-1.22%) |
May 26, 2009 | 18.51 | 19.26 | 18.09 | 19.26 | 2,968,777 | +0.49(+2.63%) |
May 22, 2009 | 18.81 | 19.10 | 18.52 | 18.77 | 2,138,945 | +0.15(+0.79%) |
May 21, 2009 | 18.72 | 18.82 | 18.18 | 18.62 | 3,058,243 | -0.44(-2.32%) |
May 20, 2009 | 19.47 | 20.16 | 18.99 | 19.06 | 3,969,310 | -0.12(-0.64%) |
May 19, 2009 | 19.11 | 19.57 | 18.87 | 19.18 | 4,937,414 | +0.05(+0.28%) |
May 18, 2009 | 17.75 | 19.14 | 17.74 | 19.13 | 4,512,633 | +1.64(+9.39%) |
May 15, 2009 | 18.02 | 18.49 | 17.44 | 17.49 | 3,344,287 | -0.75(-4.13%) |
May 14, 2009 | 17.85 | 18.67 | 17.71 | 18.24 | 3,845,257 | -0.14(-0.74%) |
May 13, 2009 | 19.09 | 19.09 | 18.09 | 18.38 | 3,959,799 | -1.04(-5.36%) |
May 12, 2009 | 19.30 | 19.70 | 18.77 | 19.42 | 3,672,225 | +0.38(+1.98%) |
May 11, 2009 | 19.87 | 19.87 | 18.73 | 19.04 | 3,392,749 | -1.39(-6.80%) |
May 08, 2009 | 19.79 | 20.49 | 19.20 | 20.43 | 5,188,295 | +1.04(+5.37%) |
May 07, 2009 | 21.30 | 21.69 | 18.86 | 19.39 | 5,725,711 | -1.10(-5.37%) |
May 06, 2009 | 19.83 | 20.71 | 19.64 | 20.49 | 4,487,981 | +1.07(+5.52%) |
May 05, 2009 | 19.42 | 19.69 | 18.67 | 19.42 | 2,551,983 | -0.12(-0.63%) |
May 04, 2009 | 19.38 | 19.57 | 19.22 | 19.54 | 3,916,278 | +1.11(+6.00%) |
May 01, 2009 | 18.07 | 18.63 | 17.70 | 18.44 | 4,703,973 | +0.30(+1.65%) |
Apr 30, 2009 | 19.86 | 19.97 | 17.19 | 18.14 | 10,332,897 | -1.62(-8.22%) |
Apr 29, 2009 | 19.17 | 20.20 | 18.74 | 19.76 | 6,387,572 | +1.03(+5.50%) |
Apr 28, 2009 | 17.99 | 18.98 | 17.78 | 18.73 | 6,331,556 | -0.09(-0.50%) |
Apr 27, 2009 | 18.84 | 19.11 | 18.29 | 18.83 | 4,475,741 | -0.45(-2.35%) |
Apr 24, 2009 | 19.36 | 19.84 | 19.16 | 19.28 | 6,882,809 | +0.48(+2.57%) |
Apr 23, 2009 | 20.06 | 20.31 | 18.38 | 18.80 | 8,645,664 | -0.80(-4.08%) |
Apr 22, 2009 | 18.83 | 20.24 | 18.71 | 19.60 | 5,251,371 | +0.47(+2.46%) |
Apr 21, 2009 | 17.08 | 19.29 | 17.08 | 19.13 | 7,563,237 | +1.53(+8.70%) |
Apr 20, 2009 | 18.88 | 19.04 | 17.54 | 17.60 | 6,884,361 | -1.78(-9.17%) |
Apr 17, 2009 | 18.82 | 19.54 | 18.47 | 19.37 | 5,538,890 | +0.65(+3.49%) |
Apr 16, 2009 | 17.58 | 18.83 | 17.34 | 18.72 | 6,870,323 | +1.36(+7.83%) |
Apr 15, 2009 | 16.69 | 17.46 | 16.58 | 17.36 | 4,324,355 | +0.56(+3.33%) |
Apr 14, 2009 | 16.43 | 17.41 | 16.27 | 16.80 | 4,029,309 | -0.15(-0.90%) |
Apr 13, 2009 | 16.65 | 17.11 | 16.38 | 16.95 | 3,269,227 | -0.09(-0.55%) |
Apr 09, 2009 | 16.62 | 17.35 | 16.55 | 17.05 | 4,387,598 | +0.95(+5.92%) |
Apr 08, 2009 | 15.90 | 16.22 | 15.54 | 16.10 | 6,000,390 | +0.28(+1.75%) |
Apr 07, 2009 | 15.97 | 16.00 | 15.41 | 15.82 | 3,425,175 | -0.54(-3.31%) |
Apr 06, 2009 | 16.54 | 16.60 | 16.05 | 16.36 | 4,977,770 | -0.45(-2.66%) |
Apr 03, 2009 | 14.94 | 17.04 | 14.87 | 16.81 | 9,560,098 | +1.78(+11.87%) |
Apr 02, 2009 | 14.37 | 15.25 | 13.99 | 15.02 | 4,362,264 | +1.13(+8.13%) |
Apr 01, 2009 | 13.07 | 14.11 | 12.81 | 13.89 | 3,170,563 | +0.49(+3.69%) |
Mar 31, 2009 | 13.99 | 14.08 | 13.35 | 13.40 | 3,361,940 | -0.32(-2.36%) |
Mar 30, 2009 | 13.95 | 13.95 | 13.25 | 13.72 | 5,320,912 | -1.71(-11.06%) |
Mar 26, 2009 | 14.57 | 15.63 | 14.57 | 15.43 | 9,077,582 | +0.99(+6.85%) |
Mar 25, 2009 | 13.92 | 14.45 | 13.73 | 14.44 | 4,199,983 | +0.41(+2.89%) |
Mar 24, 2009 | 14.21 | 14.44 | 13.78 | 14.04 | 3,255,750 | -0.44(-3.05%) |
Mar 23, 2009 | 14.06 | 14.48 | 14.02 | 14.48 | 3,500,053 | +0.97(+7.19%) |
Mar 20, 2009 | 14.55 | 14.67 | 13.39 | 13.51 | 3,788,835 | -0.97(-6.67%) |
Mar 19, 2009 | 14.07 | 24.72 | 13.66 | 14.47 | 5,165,662 | +0.82(+6.04%) |
Mar 18, 2009 | 13.61 | 13.95 | 12.83 | 13.65 | 5,268,488 | -0.06(-0.47%) |
Mar 17, 2009 | 13.41 | 13.71 | 13.15 | 13.71 | 2,568,105 | +0.33(+2.46%) |
Mar 16, 2009 | 13.22 | 13.89 | 12.72 | 13.38 | 5,090,645 | +0.29(+2.20%) |
Mar 13, 2009 | 13.33 | 13.59 | 12.89 | 13.09 | 0 | -0.70(-5.08%) |
Mar 12, 2009 | 13.18 | 13.92 | 13.01 | 13.79 | 4,015,889 | +0.63(+4.78%) |
Mar 11, 2009 | 13.35 | 13.77 | 12.79 | 13.16 | 4,639,327 | -0.12(-0.93%) |
Mar 10, 2009 | 12.73 | 13.59 | 12.53 | 13.29 | 7,162,978 | +1.08(+8.82%) |
Mar 09, 2009 | 11.75 | 12.76 | 11.71 | 12.21 | 4,922,855 | +0.26(+2.22%) |
Mar 06, 2009 | 12.12 | 12.28 | 11.48 | 11.95 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.09 | 12.51 | 11.76 | 11.92 | 5,575,672 | -0.53(-4.25%) |
Mar 04, 2009 | 12.22 | 12.75 | 12.09 | 12.45 | 5,163,122 | +0.26(+2.17%) |
Mar 02, 2009 | 13.36 | 13.40 | 12.07 | 12.18 | 13,966,699 | -1.74(-12.51%) |
Feb 27, 2009 | 13.45 | 14.81 | 13.33 | 13.92 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 13.93 | 14.43 | 13.77 | 13.82 | 4,107,276 | +0.07(+0.51%) |
Feb 25, 2009 | 13.49 | 14.13 | 13.19 | 13.75 | 6,345,974 | +0.28(+2.10%) |
Feb 24, 2009 | 12.82 | 13.55 | 12.82 | 13.47 | 6,293,572 | +0.65(+5.05%) |
Feb 23, 2009 | 13.52 | 13.71 | 12.62 | 12.82 | 7,760,387 | -0.54(-4.05%) |
Feb 20, 2009 | 13.31 | 13.60 | 13.05 | 13.36 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.28 | 13.94 | 13.12 | 13.64 | 4,150,953 | +0.60(+4.60%) |
Feb 18, 2009 | 12.81 | 13.11 | 12.72 | 13.04 | 5,889,238 | +0.24(+1.84%) |
Feb 17, 2009 | 13.00 | 13.12 | 12.68 | 12.80 | 7,044,252 | -0.63(-4.69%) |
Feb 13, 2009 | 13.16 | 13.64 | 13.08 | 13.43 | 2,866,030 | +0.32(+2.47%) |
Feb 12, 2009 | 12.84 | 13.30 | 12.55 | 13.11 | 3,263,995 | -0.04(-0.27%) |
Feb 11, 2009 | 13.20 | 13.65 | 12.73 | 13.14 | 3,052,309 | -0.05(-0.40%) |
Feb 10, 2009 | 13.91 | 14.39 | 13.02 | 13.19 | 4,173,509 | -0.78(-5.60%) |
Feb 09, 2009 | 13.77 | 14.23 | 13.53 | 13.98 | 4,273,787 | +0.31(+2.28%) |
Feb 06, 2009 | 13.05 | 13.77 | 12.94 | 13.66 | 3,214,616 | +0.54(+4.08%) |
Feb 05, 2009 | 12.67 | 13.25 | 12.41 | 13.13 | 3,465,821 | +0.37(+2.91%) |
Feb 04, 2009 | 12.83 | 13.35 | 12.46 | 12.76 | 4,513,002 | +0.14(+1.12%) |
Feb 03, 2009 | 12.68 | 12.86 | 12.33 | 12.62 | 3,339,214 | +0.00(+0.00%) |
Feb 02, 2009 | 13.01 | 13.01 | 12.41 | 12.62 | 3,284,095 | -0.60(-4.54%) |
Jan 30, 2009 | 13.44 | 13.60 | 12.79 | 13.22 | 0 | +0.04(+0.27%) |
Jan 29, 2009 | 13.74 | 14.12 | 12.56 | 13.18 | 8,039,445 | -1.43(-9.79%) |
Jan 28, 2009 | 14.57 | 14.75 | 13.82 | 14.61 | 6,146,589 | +0.16(+1.14%) |
Jan 27, 2009 | 14.72 | 14.72 | 13.92 | 14.45 | 2,710,903 | -0.25(-1.72%) |
Jan 26, 2009 | 14.83 | 15.29 | 14.36 | 14.70 | 2,891,041 | +0.19(+1.34%) |
Jan 23, 2009 | 13.15 | 14.78 | 12.98 | 14.51 | 3,132,550 | +0.87(+6.39%) |
Jan 22, 2009 | 13.89 | 14.13 | 13.17 | 13.64 | 3,204,235 | -0.63(-4.41%) |
Jan 21, 2009 | 12.70 | 14.59 | 12.70 | 14.27 | 5,840,099 | +1.71(+13.59%) |
Jan 20, 2009 | 13.40 | 13.90 | 12.51 | 12.56 | 3,302,017 | -1.18(-8.57%) |
Jan 16, 2009 | 14.35 | 14.35 | 13.15 | 13.74 | 4,492,925 | +0.02(+0.17%) |
Jan 15, 2009 | 13.26 | 13.77 | 12.77 | 13.71 | 3,823,949 | +0.34(+2.55%) |
Jan 14, 2009 | 14.27 | 14.30 | 13.18 | 13.37 | 3,613,268 | -1.21(-8.28%) |
Jan 13, 2009 | 13.81 | 14.71 | 13.66 | 14.58 | 4,292,394 | +0.74(+5.31%) |
Jan 12, 2009 | 14.24 | 14.34 | 13.50 | 13.84 | 2,434,249 | -0.68(-4.70%) |
Jan 09, 2009 | 15.24 | 15.37 | 14.19 | 14.52 | 2,112,736 | -0.72(-4.71%) |
Jan 08, 2009 | 14.98 | 15.31 | 14.57 | 15.24 | 2,721,066 | +0.09(+0.62%) |
Jan 07, 2009 | 15.81 | 15.81 | 14.62 | 15.15 | 2,194,949 | -0.90(-5.61%) |
Jan 06, 2009 | 16.34 | 17.02 | 15.90 | 16.05 | 4,135,841 | +0.35(+2.21%) |
Jan 05, 2009 | 14.71 | 16.07 | 14.35 | 15.70 | 5,531,554 | +0.95(+6.46%) |
Jan 02, 2009 | 13.59 | 14.81 | 13.59 | 14.75 | 0 | +1.36(+10.15%) |
Jan 01, 2009 | 12.76 | 13.48 | 12.61 | 13.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.76 | 13.48 | 12.61 | 13.39 | 2,600,802 | +0.54(+4.21%) |
Dec 30, 2008 | 12.48 | 12.89 | 12.13 | 12.85 | 2,015,404 | +0.37(+2.97%) |
Dec 29, 2008 | 12.33 | 12.61 | 12.08 | 12.48 | 1,889,619 | +0.39(+3.26%) |
Dec 26, 2008 | 11.72 | 12.11 | 11.58 | 12.08 | 802,640 | +0.40(+3.43%) |
Dec 24, 2008 | 11.52 | 11.71 | 11.27 | 11.68 | 923,080 | +0.02(+0.20%) |
Dec 23, 2008 | 11.87 | 11.99 | 11.18 | 11.66 | 2,920,484 | +0.05(+0.41%) |
Dec 22, 2008 | 12.42 | 12.53 | 11.26 | 11.61 | 2,707,171 | -0.78(-6.27%) |
Dec 19, 2008 | 12.02 | 12.58 | 11.61 | 12.39 | 3,422,281 | +0.41(+3.44%) |
Dec 18, 2008 | 13.58 | 13.76 | 11.79 | 11.98 | 3,172,889 | -1.62(-11.91%) |
Dec 17, 2008 | 13.65 | 14.04 | 13.44 | 13.59 | 2,792,110 | -0.30(-2.16%) |
Dec 16, 2008 | 13.45 | 13.90 | 13.06 | 13.89 | 3,174,102 | +0.69(+5.21%) |
Dec 15, 2008 | 13.38 | 13.91 | 12.86 | 13.21 | 3,098,964 | +0.10(+0.76%) |
Dec 12, 2008 | 12.41 | 13.50 | 12.14 | 13.11 | 3,818,141 | -0.04(-0.27%) |
Dec 11, 2008 | 13.41 | 13.82 | 12.82 | 13.14 | 4,252,988 | -0.20(-1.50%) |
Dec 10, 2008 | 12.68 | 13.70 | 12.63 | 13.34 | 4,365,892 | +1.07(+8.73%) |
Dec 09, 2008 | 11.48 | 12.91 | 11.44 | 12.27 | 4,467,076 | +0.55(+4.67%) |
Dec 08, 2008 | 11.71 | 11.91 | 11.23 | 11.72 | 5,462,979 | +0.63(+5.68%) |
Dec 05, 2008 | 10.45 | 11.26 | 10.01 | 11.09 | 6,350,145 | +0.44(+4.14%) |
Dec 04, 2008 | 11.72 | 11.98 | 10.30 | 10.65 | 7,114,726 | -1.56(-12.77%) |
Dec 03, 2008 | 11.89 | 12.43 | 11.40 | 12.21 | 5,547,719 | +0.03(+0.24%) |
Dec 02, 2008 | 12.58 | 13.02 | 11.77 | 12.18 | 6,512,610 | -0.19(-1.57%) |
Dec 01, 2008 | 13.54 | 13.91 | 12.38 | 12.38 | 6,107,425 | -2.55(-17.07%) |
Nov 28, 2008 | 15.39 | 15.51 | 14.35 | 14.92 | 1,664,345 | -0.71(-4.55%) |
Nov 26, 2008 | 13.31 | 15.70 | 13.31 | 15.64 | 4,146,458 | +1.79(+12.92%) |
Nov 25, 2008 | 13.37 | 13.94 | 13.21 | 13.85 | 4,845,940 | +0.58(+4.39%) |
Nov 24, 2008 | 12.48 | 13.49 | 12.23 | 13.26 | 4,220,876 | +1.07(+8.78%) |
Nov 21, 2008 | 11.91 | 12.39 | 10.87 | 12.19 | 8,683,789 | +0.72(+6.26%) |
Nov 20, 2008 | 13.08 | 13.54 | 11.40 | 11.48 | 6,945,524 | -2.37(-17.13%) |
Nov 19, 2008 | 15.39 | 15.72 | 13.52 | 13.85 | 4,727,180 | -1.71(-11.01%) |
Nov 18, 2008 | 15.38 | 15.56 | 14.61 | 15.56 | 4,707,970 | +0.33(+2.16%) |
Nov 17, 2008 | 15.21 | 15.80 | 14.72 | 15.23 | 2,963,375 | -0.07(-0.46%) |
Nov 14, 2008 | 15.82 | 16.32 | 15.05 | 15.30 | 0 | -0.99(-6.10%) |
Nov 13, 2008 | 14.53 | 16.30 | 13.66 | 16.30 | 4,869,485 | +1.88(+13.02%) |
Nov 12, 2008 | 15.41 | 15.54 | 14.40 | 14.42 | 2,094,064 | -1.46(-9.19%) |
Nov 11, 2008 | 16.65 | 16.82 | 15.47 | 15.88 | 2,411,275 | -1.27(-7.38%) |
Nov 10, 2008 | 17.93 | 18.10 | 16.59 | 17.14 | 1,686,964 | +0.03(+0.17%) |
Nov 07, 2008 | 17.65 | 17.86 | 16.42 | 17.11 | 4,970,570 | -0.40(-2.29%) |
Nov 06, 2008 | 19.25 | 19.50 | 17.26 | 17.51 | 3,713,170 | -2.02(-10.33%) |
Nov 05, 2008 | 20.27 | 20.99 | 19.35 | 19.53 | 2,740,692 | -1.31(-6.30%) |
Nov 04, 2008 | 20.11 | 21.06 | 19.93 | 20.84 | 3,922,122 | +1.37(+7.01%) |
Nov 03, 2008 | 19.73 | 21.19 | 19.25 | 19.48 | 3,803,073 | -0.71(-3.53%) |
Oct 31, 2008 | 19.70 | 20.89 | 18.84 | 20.19 | 3,350,044 | +0.49(+2.51%) |
Oct 30, 2008 | 18.94 | 19.80 | 18.18 | 19.70 | 3,267,534 | +1.71(+9.49%) |
Oct 29, 2008 | 17.50 | 18.93 | 16.76 | 17.99 | 3,786,555 | +1.48(+8.98%) |
Oct 28, 2008 | 15.39 | 16.51 | 14.40 | 16.51 | 3,568,939 | +1.71(+11.58%) |
Oct 27, 2008 | 15.84 | 16.19 | 14.76 | 14.79 | 2,501,542 | -1.34(-8.31%) |
Oct 24, 2008 | 14.93 | 16.45 | 14.47 | 16.14 | 3,322,198 | -0.64(-3.79%) |
Oct 23, 2008 | 17.13 | 17.30 | 15.71 | 16.77 | 5,382,685 | +0.02(+0.11%) |
Oct 22, 2008 | 16.67 | 17.81 | 16.19 | 16.75 | 8,304,419 | -0.75(-4.30%) |
Oct 21, 2008 | 16.18 | 18.27 | 15.90 | 17.51 | 6,391,184 | +0.79(+4.72%) |
Oct 20, 2008 | 15.75 | 16.88 | 15.44 | 16.72 | 3,382,457 | +1.57(+10.33%) |
Oct 17, 2008 | 14.88 | 16.33 | 14.04 | 15.15 | 7,921,081 | -0.10(-0.66%) |
Oct 16, 2008 | 14.98 | 15.48 | 13.18 | 15.25 | 6,825,578 | +0.57(+3.89%) |
Oct 15, 2008 | 17.31 | 17.51 | 14.45 | 14.68 | 5,305,999 | -3.50(-19.23%) |
Oct 14, 2008 | 18.84 | 19.32 | 17.40 | 18.18 | 6,903,290 | +0.23(+1.28%) |
Oct 13, 2008 | 15.60 | 18.05 | 14.44 | 17.95 | 6,000,105 | +3.76(+26.50%) |
Oct 10, 2008 | 16.08 | 16.65 | 12.73 | 14.19 | 0 | -2.78(-16.37%) |
Oct 09, 2008 | 18.73 | 19.38 | 16.74 | 16.97 | 4,883,937 | -1.25(-6.85%) |
Oct 08, 2008 | 17.51 | 19.61 | 16.72 | 18.21 | 6,439,854 | +0.05(+0.29%) |
Oct 07, 2008 | 19.71 | 20.42 | 18.16 | 18.16 | 5,497,873 | -1.01(-5.28%) |
Oct 06, 2008 | 20.66 | 20.84 | 17.36 | 19.17 | 5,931,660 | -2.25(-10.52%) |
Oct 03, 2008 | 21.93 | 23.02 | 21.33 | 21.43 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.03 | 24.53 | 21.67 | 21.76 | 3,730,685 | -2.98(-12.06%) |
Oct 01, 2008 | 24.98 | 25.46 | 24.40 | 24.74 | 3,110,315 | -0.68(-2.66%) |
Sep 30, 2008 | 24.41 | 26.22 | 24.13 | 25.42 | 3,011,823 | +1.64(+6.88%) |
Sep 29, 2008 | 25.44 | 26.16 | 23.15 | 23.78 | 3,753,207 | -3.12(-11.59%) |
Sep 26, 2008 | 26.80 | 27.08 | 25.37 | 26.90 | 0 | -0.97(-3.46%) |
Sep 25, 2008 | 27.95 | 28.24 | 27.16 | 27.87 | 2,525,928 | -0.40(-1.42%) |
Sep 24, 2008 | 28.69 | 29.37 | 27.99 | 28.27 | 2,804,234 | -0.21(-0.74%) |
Sep 23, 2008 | 30.84 | 30.84 | 28.14 | 28.48 | 4,591,003 | -2.68(-8.59%) |
Sep 22, 2008 | 31.30 | 31.91 | 30.31 | 31.15 | 2,886,491 | +0.16(+0.53%) |
Sep 19, 2008 | 28.95 | 31.40 | 28.37 | 30.99 | 0 | +3.48(+12.64%) |
Sep 18, 2008 | 28.03 | 28.37 | 26.81 | 27.51 | 4,865,769 | +0.65(+2.41%) |
Sep 17, 2008 | 27.22 | 28.24 | 26.71 | 26.86 | 4,062,766 | -0.56(-2.04%) |
Sep 16, 2008 | 25.31 | 27.42 | 24.66 | 27.42 | 4,793,966 | +0.99(+3.76%) |
Sep 15, 2008 | 26.96 | 27.45 | 25.89 | 26.43 | 4,572,850 | -1.80(-6.38%) |
Sep 12, 2008 | 27.29 | 28.45 | 27.07 | 28.23 | 1,968,711 | +1.31(+4.88%) |
Sep 11, 2008 | 27.10 | 27.58 | 26.03 | 26.92 | 2,239,740 | -0.18(-0.65%) |
Sep 10, 2008 | 25.35 | 27.24 | 25.35 | 27.09 | 3,528,707 | +1.79(+7.07%) |
Sep 09, 2008 | 27.49 | 27.49 | 25.31 | 25.31 | 5,093,816 | -2.33(-8.43%) |
Sep 08, 2008 | 29.40 | 30.04 | 27.43 | 27.64 | 3,684,813 | -1.39(-4.80%) |
Sep 05, 2008 | 29.61 | 29.67 | 28.29 | 29.03 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.38 | 30.74 | 28.94 | 29.57 | 2,636,526 | -0.75(-2.47%) |
Sep 03, 2008 | 30.45 | 30.97 | 29.68 | 30.31 | 4,032,071 | -0.29(-0.94%) |
Sep 02, 2008 | 32.38 | 32.78 | 30.32 | 30.60 | 4,737,457 | -3.01(-8.96%) |
Aug 29, 2008 | 34.17 | 34.46 | 33.24 | 33.61 | 0 | -0.38(-1.11%) |
Aug 28, 2008 | 34.40 | 34.63 | 33.00 | 33.99 | 2,241,089 | -0.30(-0.88%) |
Aug 27, 2008 | 34.36 | 34.87 | 34.01 | 34.29 | 1,316,675 | +0.53(+1.57%) |
Aug 26, 2008 | 33.00 | 34.39 | 33.00 | 33.76 | 1,994,960 | +0.87(+2.65%) |
Aug 25, 2008 | 32.96 | 33.50 | 32.56 | 32.89 | 1,386,042 | -0.42(-1.27%) |
Aug 22, 2008 | 32.66 | 33.85 | 32.63 | 33.31 | 0 | -0.34(-1.00%) |
Aug 21, 2008 | 33.45 | 34.13 | 33.21 | 33.65 | 3,044,933 | +0.82(+2.51%) |
Aug 20, 2008 | 31.40 | 32.91 | 31.34 | 32.83 | 3,208,497 | +1.79(+5.76%) |
Aug 19, 2008 | 30.42 | 31.31 | 30.35 | 31.04 | 4,021,119 | +0.16(+0.53%) |
Aug 18, 2008 | 31.75 | 32.15 | 30.73 | 30.87 | 2,129,298 | -0.54(-1.72%) |
Aug 15, 2008 | 31.81 | 31.81 | 30.58 | 31.41 | 0 | -0.50(-1.57%) |
Aug 14, 2008 | 32.46 | 32.46 | 31.16 | 31.91 | 2,441,988 | -0.61(-1.88%) |
Aug 13, 2008 | 31.64 | 32.91 | 31.45 | 32.53 | 3,229,987 | +0.89(+2.81%) |
Aug 12, 2008 | 31.63 | 32.08 | 30.60 | 31.64 | 2,811,354 | +0.41(+1.32%) |
Aug 11, 2008 | 31.13 | 31.78 | 30.34 | 31.23 | 3,154,846 | +0.04(+0.11%) |
Aug 08, 2008 | 32.37 | 32.37 | 30.78 | 31.19 | 2,940,969 | -1.51(-4.63%) |
Aug 07, 2008 | 33.67 | 34.25 | 32.62 | 32.70 | 1,952,179 | -0.62(-1.87%) |
Aug 06, 2008 | 31.83 | 33.44 | 31.44 | 33.33 | 3,008,910 | +1.58(+4.97%) |
Aug 05, 2008 | 31.94 | 33.36 | 31.40 | 31.75 | 4,593,792 | -0.51(-1.59%) |
Aug 04, 2008 | 36.24 | 36.24 | 31.91 | 32.26 | 4,842,713 | -3.83(-10.60%) |