Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.75 | 21.13 | 20.69 | 21.11 | 4,503,988 | +0.09(+0.44%) |
Aug 28, 2009 | 21.07 | 21.09 | 20.71 | 21.02 | 4,678,895 | +0.06(+0.27%) |
Aug 27, 2009 | 20.70 | 20.99 | 20.41 | 20.96 | 5,482,084 | +0.05(+0.24%) |
Aug 26, 2009 | 20.80 | 20.97 | 20.40 | 20.91 | 4,698,585 | +0.11(+0.52%) |
Aug 25, 2009 | 20.77 | 21.27 | 20.76 | 20.80 | 4,450,642 | +0.20(+0.98%) |
Aug 24, 2009 | 20.70 | 21.13 | 20.52 | 20.60 | 4,610,475 | +0.04(+0.17%) |
Aug 21, 2009 | 20.27 | 20.66 | 20.00 | 20.56 | 5,535,670 | +0.68(+3.40%) |
Aug 20, 2009 | 19.72 | 20.09 | 19.54 | 19.89 | 4,225,557 | +0.12(+0.62%) |
Aug 19, 2009 | 19.57 | 19.82 | 19.28 | 19.77 | 3,745,549 | +0.01(+0.07%) |
Aug 18, 2009 | 19.81 | 19.84 | 19.44 | 19.75 | 5,270,060 | -0.39(-1.96%) |
Aug 17, 2009 | 20.07 | 20.34 | 19.68 | 20.15 | 6,112,464 | -0.36(-1.75%) |
Aug 14, 2009 | 20.73 | 20.80 | 20.25 | 20.51 | 5,155,338 | -0.27(-1.31%) |
Aug 13, 2009 | 20.65 | 20.97 | 20.25 | 20.78 | 8,139,594 | +0.37(+1.79%) |
Aug 12, 2009 | 19.77 | 20.70 | 19.62 | 20.41 | 10,698,063 | +1.21(+6.28%) |
Aug 11, 2009 | 19.52 | 19.62 | 19.15 | 19.21 | 6,648,505 | -0.37(-1.91%) |
Aug 10, 2009 | 19.87 | 19.97 | 19.31 | 19.58 | 4,394,498 | -0.38(-1.91%) |
Aug 07, 2009 | 19.72 | 20.09 | 19.52 | 19.96 | 8,442,264 | +0.37(+1.91%) |
Aug 06, 2009 | 19.78 | 20.20 | 19.35 | 19.59 | 11,884,900 | -0.69(-3.40%) |
Aug 05, 2009 | 20.33 | 20.38 | 19.81 | 20.28 | 7,369,247 | +0.04(+0.21%) |
Aug 04, 2009 | 19.60 | 20.31 | 19.55 | 20.23 | 6,084,526 | +0.58(+2.96%) |
Aug 03, 2009 | 19.66 | 19.75 | 19.39 | 19.65 | 4,679,201 | +0.32(+1.67%) |
Jul 31, 2009 | 18.93 | 19.43 | 18.85 | 19.33 | 5,382,585 | +0.38(+2.01%) |
Jul 30, 2009 | 18.85 | 19.26 | 18.73 | 18.95 | 4,868,085 | +0.22(+1.15%) |
Jul 29, 2009 | 18.80 | 19.02 | 18.67 | 18.73 | 3,783,164 | -0.17(-0.87%) |
Jul 28, 2009 | 19.08 | 19.16 | 18.67 | 18.90 | 4,699,030 | -0.27(-1.42%) |
Jul 27, 2009 | 19.04 | 19.28 | 18.99 | 19.17 | 4,735,989 | +0.21(+1.10%) |
Jul 24, 2009 | 18.48 | 19.06 | 18.39 | 18.96 | 4,194,127 | +0.32(+1.73%) |
Jul 23, 2009 | 17.96 | 18.75 | 17.96 | 18.64 | 6,416,548 | +0.63(+3.51%) |
Jul 22, 2009 | 17.49 | 18.12 | 17.38 | 18.01 | 4,791,112 | +0.28(+1.58%) |
Jul 21, 2009 | 17.48 | 17.85 | 17.47 | 17.73 | 5,781,176 | +0.32(+1.82%) |
Jul 20, 2009 | 17.52 | 17.54 | 17.30 | 17.41 | 4,707,774 | +0.00(+0.00%) |
Jul 17, 2009 | 17.58 | 17.65 | 17.31 | 17.41 | 5,901,739 | -0.19(-1.06%) |
Jul 16, 2009 | 17.78 | 17.88 | 17.40 | 17.60 | 6,146,465 | -0.26(-1.45%) |
Jul 15, 2009 | 17.38 | 17.99 | 17.38 | 17.86 | 9,079,934 | +0.62(+3.63%) |
Jul 14, 2009 | 17.60 | 17.64 | 17.17 | 17.23 | 6,559,354 | -0.48(-2.72%) |
Jul 13, 2009 | 17.29 | 17.74 | 17.16 | 17.71 | 9,918,675 | +1.13(+6.85%) |
Jul 10, 2009 | 16.66 | 16.90 | 16.39 | 16.58 | 5,458,659 | -0.20(-1.20%) |
Jul 09, 2009 | 17.02 | 17.17 | 16.70 | 16.78 | 5,273,644 | -0.04(-0.26%) |
Jul 08, 2009 | 17.13 | 17.29 | 16.53 | 16.82 | 10,015,382 | -0.31(-1.80%) |
Jul 07, 2009 | 17.75 | 17.75 | 17.12 | 17.13 | 6,230,026 | -0.61(-3.44%) |
Jul 06, 2009 | 17.32 | 17.75 | 17.25 | 17.74 | 7,568,505 | +0.47(+2.70%) |
Jul 02, 2009 | 17.86 | 17.86 | 17.25 | 17.27 | 7,486,076 | -0.73(-4.07%) |
Jul 01, 2009 | 17.58 | 18.11 | 17.36 | 18.01 | 8,124,737 | +0.48(+2.75%) |
Jun 30, 2009 | 17.65 | 17.65 | 17.21 | 17.52 | 4,566,349 | -0.14(-0.81%) |
Jun 29, 2009 | 17.26 | 17.71 | 17.14 | 17.67 | 4,744,846 | +0.32(+1.82%) |
Jun 26, 2009 | 17.28 | 17.52 | 17.17 | 17.35 | 5,512,076 | -0.07(-0.41%) |
Jun 25, 2009 | 16.96 | 17.43 | 16.89 | 17.42 | 6,367,191 | +0.32(+1.85%) |
Jun 24, 2009 | 16.99 | 17.27 | 16.91 | 17.11 | 5,750,968 | +0.24(+1.45%) |
Jun 23, 2009 | 16.70 | 16.99 | 16.60 | 16.86 | 5,828,089 | +0.25(+1.51%) |
Jun 22, 2009 | 17.04 | 17.20 | 16.61 | 16.61 | 7,059,824 | -0.68(-3.91%) |
Jun 19, 2009 | 17.22 | 17.60 | 17.17 | 17.29 | 6,598,970 | +0.17(+0.96%) |
Jun 18, 2009 | 16.78 | 17.49 | 16.67 | 17.12 | 10,605,985 | +0.42(+2.49%) |
Jun 17, 2009 | 16.99 | 17.07 | 16.67 | 16.71 | 8,036,752 | -0.28(-1.65%) |
Jun 16, 2009 | 17.49 | 17.68 | 16.98 | 16.99 | 8,185,879 | -0.50(-2.87%) |
Jun 15, 2009 | 17.64 | 17.80 | 17.47 | 17.49 | 6,386,180 | -0.36(-2.01%) |
Jun 12, 2009 | 17.86 | 17.96 | 17.67 | 17.85 | 5,449,818 | -0.01(-0.08%) |
Jun 11, 2009 | 17.89 | 18.21 | 17.83 | 17.86 | 6,919,879 | -0.06(-0.32%) |
Jun 10, 2009 | 18.08 | 18.36 | 17.82 | 17.92 | 7,005,513 | -0.37(-2.00%) |
Jun 09, 2009 | 18.34 | 18.42 | 17.97 | 18.29 | 6,960,191 | +0.06(+0.32%) |
Jun 08, 2009 | 18.28 | 18.34 | 18.14 | 18.23 | 8,603,775 | +0.24(+1.32%) |
Jun 05, 2009 | 18.68 | 18.93 | 17.97 | 17.99 | 9,162,379 | -0.54(-2.91%) |
Jun 04, 2009 | 18.50 | 18.75 | 18.32 | 18.53 | 8,994,305 | +0.06(+0.35%) |
Jun 03, 2009 | 18.77 | 18.82 | 18.28 | 18.47 | 5,645,942 | -0.47(-2.47%) |
Jun 02, 2009 | 18.80 | 19.25 | 18.70 | 18.93 | 8,121,757 | +0.16(+0.84%) |
Jun 01, 2009 | 18.57 | 18.96 | 18.34 | 18.77 | 8,730,013 | +0.29(+1.59%) |
May 29, 2009 | 18.38 | 18.52 | 17.97 | 18.48 | 7,952,809 | +0.10(+0.55%) |
May 28, 2009 | 18.01 | 18.42 | 17.87 | 18.38 | 8,694,876 | +0.52(+2.94%) |
May 27, 2009 | 18.89 | 19.02 | 17.79 | 17.86 | 10,019,496 | -1.09(-5.76%) |
May 26, 2009 | 18.80 | 18.97 | 18.51 | 18.95 | 10,265,354 | +0.08(+0.42%) |
May 22, 2009 | 18.94 | 19.23 | 18.56 | 18.87 | 6,626,357 | +0.01(+0.04%) |
May 21, 2009 | 18.18 | 18.95 | 18.14 | 18.86 | 7,900,643 | +0.34(+1.86%) |
May 20, 2009 | 19.36 | 19.50 | 18.38 | 18.52 | 9,075,713 | -0.52(-2.72%) |
May 19, 2009 | 18.45 | 19.88 | 18.39 | 19.03 | 14,455,322 | +0.47(+2.51%) |
May 18, 2009 | 17.81 | 18.67 | 17.34 | 18.57 | 10,811,503 | +1.11(+6.38%) |
May 15, 2009 | 18.42 | 18.42 | 17.32 | 17.45 | 9,602,011 | -0.68(-3.76%) |
May 14, 2009 | 17.25 | 18.30 | 17.15 | 18.14 | 9,125,386 | +0.73(+4.21%) |
May 13, 2009 | 17.85 | 18.16 | 17.27 | 17.40 | 10,723,606 | -0.73(-4.04%) |
May 12, 2009 | 17.75 | 18.46 | 17.32 | 18.14 | 11,621,945 | +0.40(+2.27%) |
May 11, 2009 | 18.09 | 18.68 | 17.59 | 17.73 | 15,171,874 | -1.03(-5.47%) |
May 08, 2009 | 18.66 | 19.33 | 17.31 | 18.76 | 25,812,964 | -0.80(-4.11%) |
May 07, 2009 | 18.71 | 20.64 | 18.71 | 19.56 | 37,305,472 | +1.03(+5.58%) |
May 06, 2009 | 17.05 | 18.72 | 16.66 | 18.53 | 17,662,318 | +1.82(+10.87%) |
May 05, 2009 | 16.65 | 17.30 | 16.41 | 16.71 | 8,149,203 | -0.10(-0.60%) |
May 04, 2009 | 16.80 | 16.94 | 16.10 | 16.81 | 15,879,009 | +0.22(+1.34%) |
May 01, 2009 | 16.42 | 16.91 | 16.26 | 16.59 | 6,483,126 | -0.17(-0.99%) |
Apr 30, 2009 | 16.66 | 17.17 | 16.33 | 16.76 | 11,011,610 | +0.29(+1.79%) |
Apr 29, 2009 | 16.03 | 16.48 | 15.89 | 16.46 | 9,510,038 | +0.49(+3.06%) |
Apr 28, 2009 | 15.62 | 16.56 | 15.41 | 15.97 | 6,145,412 | +0.01(+0.04%) |
Apr 27, 2009 | 15.66 | 16.36 | 15.59 | 15.97 | 6,335,350 | -0.06(-0.36%) |
Apr 24, 2009 | 16.12 | 16.38 | 15.56 | 16.02 | 10,779,264 | +0.00(+0.00%) |
Apr 23, 2009 | 15.72 | 16.15 | 15.31 | 16.02 | 8,147,774 | +0.47(+3.00%) |
Apr 22, 2009 | 16.17 | 16.46 | 15.51 | 15.56 | 10,976,396 | -1.13(-6.80%) |
Apr 21, 2009 | 14.82 | 16.71 | 14.82 | 16.69 | 12,393,984 | +1.46(+9.57%) |
Apr 20, 2009 | 16.32 | 16.50 | 15.21 | 15.23 | 12,488,098 | -1.59(-9.44%) |
Apr 17, 2009 | 17.17 | 17.26 | 15.88 | 16.82 | 15,497,479 | -0.42(-2.42%) |
Apr 16, 2009 | 17.60 | 17.78 | 16.69 | 17.24 | 9,587,137 | -0.27(-1.56%) |
Apr 15, 2009 | 16.28 | 17.60 | 15.97 | 17.51 | 10,637,614 | +1.05(+6.37%) |
Apr 14, 2009 | 16.77 | 17.53 | 16.38 | 16.46 | 15,526,128 | -0.93(-5.33%) |
Apr 13, 2009 | 16.11 | 17.73 | 16.05 | 17.39 | 12,924,223 | +0.85(+5.12%) |
Apr 09, 2009 | 15.73 | 16.62 | 15.28 | 16.54 | 14,366,583 | +1.13(+7.32%) |
Apr 08, 2009 | 15.01 | 15.74 | 15.01 | 15.41 | 9,605,606 | +0.86(+5.92%) |
Apr 07, 2009 | 14.41 | 15.00 | 14.30 | 14.55 | 6,375,748 | -0.20(-1.36%) |
Apr 06, 2009 | 15.00 | 15.10 | 14.52 | 14.75 | 7,361,839 | -0.52(-3.39%) |
Apr 03, 2009 | 15.06 | 15.29 | 14.66 | 15.27 | 7,972,832 | +0.16(+1.05%) |
Apr 02, 2009 | 14.90 | 15.21 | 14.72 | 15.11 | 13,330,231 | +0.70(+4.88%) |
Apr 01, 2009 | 13.54 | 14.48 | 13.29 | 14.41 | 8,672,385 | +0.65(+4.75%) |
Mar 31, 2009 | 13.47 | 13.94 | 13.11 | 13.75 | 14,215,739 | +0.45(+3.35%) |
Mar 30, 2009 | 14.09 | 14.17 | 13.24 | 13.31 | 14,382,402 | -1.33(-9.08%) |
Mar 26, 2009 | 14.59 | 14.78 | 13.96 | 14.64 | 11,524,126 | +0.27(+1.90%) |
Mar 25, 2009 | 14.29 | 14.91 | 13.52 | 14.36 | 12,287,947 | +0.04(+0.30%) |
Mar 24, 2009 | 14.72 | 15.36 | 14.06 | 14.32 | 11,761,986 | -0.90(-5.94%) |
Mar 23, 2009 | 13.89 | 15.26 | 13.89 | 15.23 | 13,691,203 | +1.87(+14.04%) |
Mar 20, 2009 | 13.58 | 13.91 | 13.29 | 13.35 | 11,883,695 | -0.72(-5.13%) |
Mar 19, 2009 | 14.31 | 14.54 | 13.38 | 14.07 | 14,054,716 | -0.04(-0.26%) |
Mar 18, 2009 | 12.77 | 14.16 | 12.37 | 14.11 | 15,635,295 | +1.23(+9.51%) |
Mar 17, 2009 | 11.94 | 12.91 | 11.76 | 12.89 | 8,748,176 | +0.90(+7.55%) |
Mar 16, 2009 | 12.26 | 12.99 | 11.92 | 11.98 | 10,327,878 | -0.10(-0.83%) |
Mar 13, 2009 | 12.05 | 12.21 | 11.36 | 12.08 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.03 | 12.05 | 10.59 | 11.94 | 11,602,912 | +0.86(+7.78%) |
Mar 11, 2009 | 11.20 | 11.49 | 10.65 | 11.08 | 10,701,152 | -0.09(-0.84%) |
Mar 10, 2009 | 10.54 | 11.23 | 10.05 | 11.18 | 13,730,299 | +1.03(+10.20%) |
Mar 09, 2009 | 10.26 | 10.59 | 9.890 | 10.14 | 10,100,983 | -0.31(-2.96%) |
Mar 06, 2009 | 10.44 | 10.59 | 9.948 | 10.45 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.26 | 11.34 | 10.06 | 10.31 | 13,488,041 | -1.30(-11.20%) |
Mar 04, 2009 | 11.29 | 12.02 | 10.80 | 11.61 | 10,072,459 | -0.09(-0.80%) |
Mar 02, 2009 | 11.92 | 12.37 | 11.67 | 11.70 | 14,029,700 | -0.39(-3.21%) |
Feb 27, 2009 | 12.99 | 12.99 | 11.99 | 12.09 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.14 | 13.55 | 12.77 | 13.27 | 14,347,218 | +0.65(+5.12%) |
Feb 25, 2009 | 13.01 | 13.07 | 12.08 | 12.62 | 13,891,196 | -0.77(-5.74%) |
Feb 24, 2009 | 12.04 | 13.46 | 11.89 | 13.39 | 13,301,377 | +1.19(+9.71%) |
Feb 23, 2009 | 13.50 | 13.65 | 12.20 | 12.20 | 10,647,300 | -1.04(-7.86%) |
Feb 20, 2009 | 12.78 | 13.51 | 12.40 | 13.24 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.28 | 14.39 | 12.89 | 12.99 | 11,294,478 | -1.19(-8.41%) |
Feb 18, 2009 | 14.10 | 14.36 | 13.57 | 14.18 | 10,879,124 | +0.43(+3.13%) |
Feb 17, 2009 | 14.44 | 14.82 | 13.73 | 13.75 | 12,972,627 | -1.50(-9.84%) |
Feb 13, 2009 | 15.36 | 15.85 | 15.19 | 15.25 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.82 | 15.56 | 14.71 | 15.46 | 9,966,863 | -0.17(-1.10%) |
Feb 11, 2009 | 14.90 | 15.74 | 14.82 | 15.64 | 9,056,870 | +0.88(+5.99%) |
Feb 10, 2009 | 15.86 | 16.03 | 14.67 | 14.75 | 14,408,892 | -1.28(-7.98%) |
Feb 09, 2009 | 16.42 | 16.61 | 15.82 | 16.03 | 7,486,065 | -0.27(-1.67%) |
Feb 06, 2009 | 15.82 | 16.48 | 15.30 | 16.30 | 0 | +0.80(+5.19%) |
Feb 05, 2009 | 15.36 | 16.05 | 15.12 | 15.50 | 10,532,072 | -0.02(-0.14%) |
Feb 04, 2009 | 15.79 | 16.16 | 15.33 | 15.52 | 8,546,481 | -0.19(-1.23%) |
Feb 03, 2009 | 14.91 | 16.00 | 14.85 | 15.72 | 9,681,457 | +0.70(+4.69%) |
Feb 02, 2009 | 15.18 | 15.61 | 14.64 | 15.01 | 12,946,739 | -0.55(-3.55%) |
Jan 30, 2009 | 16.00 | 16.68 | 15.18 | 15.56 | 0 | -1.31(-7.79%) |
Jan 29, 2009 | 17.06 | 17.92 | 16.52 | 16.88 | 22,083,602 | -4.41(-20.72%) |
Jan 28, 2009 | 20.74 | 21.49 | 19.92 | 21.29 | 9,911,501 | +1.74(+8.89%) |
Jan 27, 2009 | 18.91 | 19.58 | 18.58 | 19.55 | 6,785,688 | +0.91(+4.89%) |
Jan 26, 2009 | 19.03 | 19.72 | 18.21 | 18.64 | 7,286,443 | -0.49(-2.55%) |
Jan 23, 2009 | 18.10 | 19.29 | 17.82 | 19.13 | 7,912,667 | +0.15(+0.79%) |
Jan 22, 2009 | 19.61 | 19.90 | 18.49 | 18.98 | 9,965,532 | -1.24(-6.11%) |
Jan 21, 2009 | 19.67 | 20.36 | 18.71 | 20.21 | 10,169,279 | +1.52(+8.11%) |
Jan 20, 2009 | 19.88 | 20.87 | 18.65 | 18.70 | 12,685,968 | -1.97(-9.52%) |
Jan 16, 2009 | 20.77 | 21.29 | 20.15 | 20.66 | 0 | +0.39(+1.95%) |
Jan 15, 2009 | 20.24 | 20.99 | 19.05 | 20.27 | 11,230,819 | +0.06(+0.28%) |
Jan 14, 2009 | 20.60 | 20.90 | 20.01 | 20.21 | 9,460,267 | -1.06(-5.00%) |
Jan 13, 2009 | 21.09 | 21.58 | 20.75 | 21.27 | 8,763,508 | -0.14(-0.64%) |
Jan 12, 2009 | 21.70 | 22.03 | 21.16 | 21.41 | 7,775,936 | -0.18(-0.83%) |
Jan 09, 2009 | 22.24 | 22.41 | 21.48 | 21.59 | 4,707,335 | -0.60(-2.72%) |
Jan 08, 2009 | 21.53 | 22.37 | 21.32 | 22.19 | 5,191,064 | +0.58(+2.69%) |
Jan 07, 2009 | 22.50 | 22.75 | 21.47 | 21.61 | 7,076,331 | -1.33(-5.79%) |
Jan 06, 2009 | 22.93 | 23.43 | 22.59 | 22.94 | 7,343,874 | -0.45(-1.93%) |
Jan 05, 2009 | 23.67 | 23.87 | 22.70 | 23.39 | 7,461,774 | -0.50(-2.07%) |
Jan 02, 2009 | 23.53 | 24.06 | 22.55 | 23.89 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 22.95 | 23.67 | 22.73 | 23.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.95 | 23.67 | 22.73 | 23.53 | 5,317,284 | +0.61(+2.66%) |
Dec 30, 2008 | 22.04 | 22.97 | 22.04 | 22.92 | 4,565,338 | +0.92(+4.18%) |
Dec 29, 2008 | 22.22 | 22.23 | 21.55 | 22.00 | 4,349,867 | -0.15(-0.68%) |
Dec 26, 2008 | 21.25 | 22.40 | 21.25 | 22.15 | 0 | +0.99(+4.68%) |
Dec 24, 2008 | 21.75 | 21.75 | 20.77 | 21.16 | 2,101,513 | -0.05(-0.24%) |
Dec 23, 2008 | 21.62 | 22.18 | 21.04 | 21.21 | 6,146,337 | -0.09(-0.44%) |
Dec 22, 2008 | 22.88 | 22.88 | 20.77 | 21.30 | 7,285,971 | -1.58(-6.91%) |
Dec 19, 2008 | 21.74 | 23.17 | 21.04 | 22.88 | 11,277,147 | +1.38(+6.41%) |
Dec 18, 2008 | 21.71 | 22.47 | 21.26 | 21.50 | 8,942,094 | +0.09(+0.44%) |
Dec 17, 2008 | 21.22 | 21.98 | 20.69 | 21.41 | 9,812,585 | -0.16(-0.73%) |
Dec 16, 2008 | 18.81 | 21.66 | 18.80 | 21.57 | 11,433,443 | +3.10(+16.76%) |
Dec 15, 2008 | 19.07 | 19.68 | 18.06 | 18.47 | 7,181,537 | -1.03(-5.30%) |
Dec 12, 2008 | 18.11 | 19.64 | 18.11 | 19.51 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.05 | 19.95 | 18.68 | 18.87 | 8,838,914 | -0.45(-2.34%) |
Dec 10, 2008 | 19.17 | 19.55 | 18.82 | 19.32 | 7,694,732 | +0.34(+1.78%) |
Dec 09, 2008 | 19.00 | 20.08 | 18.80 | 18.98 | 8,439,993 | -0.50(-2.54%) |
Dec 08, 2008 | 19.97 | 20.52 | 18.68 | 19.48 | 8,940,889 | +0.06(+0.33%) |
Dec 05, 2008 | 16.96 | 19.50 | 16.94 | 19.41 | 0 | +2.10(+12.11%) |
Dec 04, 2008 | 16.45 | 18.32 | 16.31 | 17.32 | 8,314,729 | +0.40(+2.38%) |
Dec 03, 2008 | 16.05 | 17.04 | 15.44 | 16.91 | 9,765,235 | -0.11(-0.67%) |
Dec 02, 2008 | 15.90 | 17.14 | 15.35 | 17.03 | 9,327,220 | +1.51(+9.72%) |
Dec 01, 2008 | 17.71 | 17.93 | 15.44 | 15.52 | 10,482,932 | -2.75(-15.06%) |
Nov 28, 2008 | 17.41 | 18.32 | 17.23 | 18.27 | 3,514,786 | +1.02(+5.91%) |
Nov 26, 2008 | 16.79 | 17.32 | 15.91 | 17.25 | 7,605,226 | -0.24(-1.36%) |
Nov 25, 2008 | 17.80 | 17.80 | 16.43 | 17.49 | 10,487,212 | -0.08(-0.45%) |
Nov 24, 2008 | 15.74 | 17.60 | 14.84 | 17.57 | 12,329,596 | +2.11(+13.66%) |
Nov 21, 2008 | 13.39 | 15.56 | 13.01 | 15.46 | 14,601,599 | +2.46(+18.90%) |
Nov 20, 2008 | 14.19 | 15.19 | 12.73 | 13.00 | 16,991,020 | -1.29(-9.05%) |
Nov 19, 2008 | 17.68 | 17.91 | 14.09 | 14.29 | 13,562,210 | -3.66(-20.40%) |
Nov 18, 2008 | 18.18 | 18.49 | 16.91 | 17.96 | 9,532,551 | -0.10(-0.56%) |
Nov 17, 2008 | 19.29 | 19.30 | 17.97 | 18.06 | 8,783,416 | -1.39(-7.13%) |
Nov 14, 2008 | 20.64 | 20.77 | 18.77 | 19.44 | 0 | -1.59(-7.58%) |
Nov 13, 2008 | 17.44 | 21.40 | 17.15 | 21.04 | 12,143,043 | +3.75(+21.69%) |
Nov 12, 2008 | 18.17 | 18.48 | 17.22 | 17.29 | 8,698,487 | -1.19(-6.45%) |
Nov 11, 2008 | 18.09 | 18.92 | 17.62 | 18.48 | 5,795,140 | +0.06(+0.31%) |
Nov 10, 2008 | 19.56 | 20.01 | 18.04 | 18.42 | 5,010,354 | -0.89(-4.61%) |
Nov 07, 2008 | 18.81 | 19.38 | 18.48 | 19.31 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.75 | 20.33 | 18.52 | 18.67 | 8,494,165 | -1.28(-6.41%) |
Nov 05, 2008 | 20.77 | 21.38 | 19.86 | 19.95 | 6,784,495 | -1.24(-5.83%) |
Nov 04, 2008 | 20.71 | 22.11 | 20.42 | 21.19 | 7,696,154 | +0.78(+3.84%) |
Nov 03, 2008 | 18.94 | 20.69 | 18.48 | 20.41 | 8,470,111 | +1.45(+7.65%) |
Oct 31, 2008 | 17.68 | 18.97 | 17.62 | 18.95 | 0 | +1.20(+6.76%) |
Oct 30, 2008 | 18.13 | 18.62 | 17.25 | 17.75 | 8,935,697 | -0.33(-1.83%) |
Oct 29, 2008 | 18.30 | 19.02 | 17.56 | 18.09 | 10,306,763 | +0.04(+0.20%) |
Oct 28, 2008 | 17.45 | 18.30 | 16.02 | 18.05 | 12,570,155 | +0.52(+2.95%) |
Oct 27, 2008 | 18.06 | 18.20 | 17.32 | 17.53 | 8,722,347 | -0.80(-4.39%) |
Oct 24, 2008 | 17.95 | 18.75 | 17.15 | 18.34 | 0 | -0.76(-3.99%) |
Oct 23, 2008 | 20.11 | 21.16 | 18.34 | 19.10 | 11,227,735 | -1.18(-5.81%) |
Oct 22, 2008 | 21.98 | 22.43 | 19.90 | 20.28 | 7,986,741 | -2.67(-11.64%) |
Oct 21, 2008 | 22.12 | 23.62 | 21.37 | 22.95 | 5,985,042 | +0.44(+1.95%) |
Oct 20, 2008 | 22.85 | 23.90 | 21.17 | 22.51 | 6,890,184 | -0.17(-0.76%) |
Oct 17, 2008 | 20.57 | 22.68 | 20.19 | 22.68 | 0 | +1.73(+8.26%) |
Oct 16, 2008 | 21.14 | 21.22 | 19.10 | 20.95 | 10,298,818 | -0.24(-1.15%) |
Oct 15, 2008 | 22.90 | 23.26 | 21.02 | 21.20 | 7,802,036 | -2.41(-10.22%) |
Oct 14, 2008 | 23.97 | 24.74 | 22.50 | 23.61 | 10,079,395 | +0.46(+1.99%) |
Oct 13, 2008 | 20.71 | 24.08 | 20.11 | 23.15 | 9,715,805 | +3.79(+19.55%) |
Oct 10, 2008 | 19.03 | 19.92 | 16.80 | 19.36 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.33 | 23.49 | 19.75 | 19.75 | 14,275,894 | -1.77(-8.21%) |
Oct 08, 2008 | 27.01 | 27.77 | 20.62 | 21.52 | 17,678,246 | -5.78(-21.18%) |
Oct 07, 2008 | 30.24 | 30.53 | 27.30 | 27.30 | 7,108,988 | -2.94(-9.71%) |
Oct 06, 2008 | 29.81 | 33.76 | 28.77 | 30.24 | 5,912,380 | -0.27(-0.89%) |
Oct 03, 2008 | 30.79 | 31.67 | 29.84 | 30.51 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.63 | 31.80 | 30.04 | 30.25 | 4,404,588 | -1.36(-4.30%) |
Oct 01, 2008 | 32.81 | 32.81 | 30.06 | 31.60 | 5,824,092 | -1.52(-4.60%) |
Sep 30, 2008 | 31.39 | 33.94 | 30.24 | 33.13 | 7,315,001 | +2.17(+7.01%) |
Sep 29, 2008 | 33.04 | 33.51 | 29.71 | 30.96 | 6,667,243 | -2.32(-6.97%) |
Sep 26, 2008 | 32.06 | 33.59 | 31.94 | 33.28 | 0 | +0.68(+2.09%) |
Sep 25, 2008 | 32.24 | 33.67 | 32.08 | 32.59 | 4,848,600 | +0.51(+1.59%) |
Sep 24, 2008 | 32.36 | 32.78 | 30.89 | 32.08 | 3,783,778 | -0.09(-0.29%) |
Sep 23, 2008 | 32.63 | 33.13 | 31.95 | 32.18 | 3,934,230 | +0.38(+1.20%) |
Sep 22, 2008 | 34.47 | 34.48 | 31.71 | 31.80 | 6,498,804 | -2.35(-6.88%) |
Sep 19, 2008 | 33.48 | 34.44 | 32.23 | 34.15 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.51 | 33.15 | 30.16 | 33.15 | 14,955,196 | +2.37(+7.70%) |
Sep 17, 2008 | 31.91 | 32.98 | 30.72 | 30.78 | 14,958,177 | -1.97(-6.01%) |
Sep 16, 2008 | 31.46 | 32.77 | 31.42 | 32.74 | 14,704,464 | +0.87(+2.73%) |
Sep 15, 2008 | 32.00 | 33.72 | 31.75 | 31.88 | 13,949,505 | -0.61(-1.88%) |
Sep 12, 2008 | 32.39 | 32.82 | 32.29 | 32.49 | 0 | -0.40(-1.20%) |
Sep 11, 2008 | 32.32 | 33.11 | 32.12 | 32.88 | 8,225,379 | +0.19(+0.59%) |
Sep 10, 2008 | 32.88 | 33.10 | 32.22 | 32.69 | 7,642,905 | +0.23(+0.71%) |
Sep 09, 2008 | 33.13 | 33.64 | 32.46 | 32.46 | 7,712,414 | -0.93(-2.78%) |
Sep 08, 2008 | 33.04 | 33.40 | 32.41 | 33.38 | 9,423,068 | +1.01(+3.11%) |
Sep 05, 2008 | 31.93 | 32.43 | 31.60 | 32.38 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.38 | 32.55 | 31.97 | 32.03 | 5,996,639 | -0.68(-2.09%) |
Sep 03, 2008 | 32.32 | 32.80 | 32.20 | 32.71 | 5,730,084 | +0.24(+0.75%) |