Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.78 | 19.78 | 19.38 | 19.68 | 1,394,027 | -0.42(-2.11%) |
Aug 28, 2009 | 20.28 | 20.42 | 19.79 | 20.11 | 1,298,887 | +0.15(+0.77%) |
Aug 27, 2009 | 19.88 | 20.05 | 19.38 | 19.95 | 1,027,272 | -0.05(-0.24%) |
Aug 26, 2009 | 19.94 | 20.09 | 19.58 | 20.00 | 1,973,552 | -0.12(-0.61%) |
Aug 25, 2009 | 20.94 | 20.94 | 20.06 | 20.12 | 3,283,651 | -0.74(-3.53%) |
Aug 24, 2009 | 20.55 | 21.03 | 20.55 | 20.86 | 1,828,687 | +0.38(+1.87%) |
Aug 21, 2009 | 19.89 | 20.49 | 19.77 | 20.48 | 1,489,843 | +0.88(+4.47%) |
Aug 20, 2009 | 19.42 | 19.73 | 19.23 | 19.60 | 1,201,132 | +0.16(+0.82%) |
Aug 19, 2009 | 18.71 | 19.74 | 18.53 | 19.44 | 1,398,315 | +0.38(+1.97%) |
Aug 18, 2009 | 18.59 | 19.11 | 18.45 | 19.07 | 1,433,444 | +0.21(+1.12%) |
Aug 17, 2009 | 19.01 | 19.09 | 18.48 | 18.85 | 1,881,531 | -0.59(-3.03%) |
Aug 14, 2009 | 20.14 | 20.14 | 19.28 | 19.44 | 1,925,537 | -0.81(-4.01%) |
Aug 13, 2009 | 20.01 | 20.33 | 19.69 | 20.25 | 2,187,983 | +0.48(+2.41%) |
Aug 12, 2009 | 19.61 | 20.08 | 19.57 | 19.78 | 2,374,759 | +0.24(+1.23%) |
Aug 11, 2009 | 20.09 | 20.21 | 19.53 | 19.54 | 1,610,239 | -0.74(-3.63%) |
Aug 10, 2009 | 20.39 | 20.70 | 20.09 | 20.27 | 2,646,374 | -0.24(-1.15%) |
Aug 07, 2009 | 21.00 | 21.00 | 20.41 | 20.51 | 2,159,835 | -0.15(-0.71%) |
Aug 06, 2009 | 21.15 | 21.18 | 20.47 | 20.65 | 1,747,465 | -0.41(-1.95%) |
Aug 05, 2009 | 20.51 | 21.18 | 20.24 | 21.07 | 2,386,011 | +0.51(+2.46%) |
Aug 04, 2009 | 20.44 | 20.94 | 20.14 | 20.56 | 2,205,332 | -0.07(-0.32%) |
Aug 03, 2009 | 20.59 | 20.95 | 20.42 | 20.63 | 3,249,494 | +0.41(+2.04%) |
Jul 31, 2009 | 19.47 | 20.38 | 19.35 | 20.21 | 2,995,784 | +0.59(+3.03%) |
Jul 30, 2009 | 19.81 | 19.98 | 18.98 | 19.62 | 5,160,791 | +0.09(+0.45%) |
Jul 29, 2009 | 19.40 | 19.75 | 18.74 | 19.53 | 3,100,417 | -0.13(-0.66%) |
Jul 28, 2009 | 19.82 | 19.99 | 19.09 | 19.66 | 1,479,432 | -0.58(-2.85%) |
Jul 27, 2009 | 20.10 | 20.49 | 19.94 | 20.24 | 1,856,158 | +0.16(+0.79%) |
Jul 24, 2009 | 19.78 | 20.08 | 19.54 | 20.08 | 2,473 | +0.12(+0.59%) |
Jul 23, 2009 | 19.17 | 20.00 | 19.12 | 19.96 | 2,748,149 | +0.79(+4.14%) |
Jul 22, 2009 | 18.82 | 19.45 | 18.55 | 19.17 | 3,129,061 | -0.36(-1.87%) |
Jul 21, 2009 | 19.32 | 19.70 | 18.79 | 19.53 | 2,296,318 | +0.38(+1.97%) |
Jul 20, 2009 | 19.07 | 19.51 | 18.73 | 19.15 | 2,372,080 | +0.29(+1.53%) |
Jul 17, 2009 | 18.74 | 18.91 | 18.54 | 18.87 | 2,437,029 | +0.14(+0.72%) |
Jul 16, 2009 | 17.97 | 18.87 | 17.82 | 18.73 | 2,514,596 | +0.56(+3.11%) |
Jul 15, 2009 | 17.75 | 18.29 | 17.75 | 18.17 | 3,365,833 | +0.77(+4.43%) |
Jul 14, 2009 | 17.37 | 17.55 | 17.11 | 17.39 | 1,697,625 | +0.35(+2.07%) |
Jul 13, 2009 | 16.57 | 17.05 | 16.49 | 17.04 | 2,069,818 | +0.51(+3.10%) |
Jul 10, 2009 | 16.01 | 16.74 | 15.98 | 16.53 | 2,524,753 | +0.03(+0.18%) |
Jul 09, 2009 | 16.48 | 16.94 | 16.21 | 16.50 | 2,525,003 | +0.18(+1.12%) |
Jul 08, 2009 | 16.08 | 16.53 | 15.67 | 16.32 | 3,027,684 | +0.22(+1.39%) |
Jul 07, 2009 | 16.66 | 16.77 | 16.07 | 16.09 | 2,938,620 | -0.56(-3.36%) |
Jul 06, 2009 | 16.69 | 16.76 | 16.21 | 16.65 | 4,435,184 | -0.53(-3.08%) |
Jul 02, 2009 | 17.62 | 17.62 | 17.15 | 17.18 | 2,222,541 | -0.82(-4.57%) |
Jul 01, 2009 | 18.48 | 18.65 | 17.97 | 18.01 | 2,719,282 | -0.15(-0.84%) |
Jun 30, 2009 | 18.37 | 18.95 | 17.94 | 18.16 | 2,891,100 | -0.28(-1.53%) |
Jun 29, 2009 | 18.84 | 18.98 | 18.31 | 18.44 | 1,968,282 | -0.11(-0.57%) |
Jun 26, 2009 | 18.25 | 18.71 | 17.98 | 18.55 | 3,168,364 | +0.13(+0.70%) |
Jun 25, 2009 | 18.11 | 18.49 | 18.05 | 18.42 | 3,283,180 | +0.86(+4.89%) |
Jun 24, 2009 | 17.35 | 17.88 | 17.24 | 17.56 | 2,809,192 | +0.33(+1.91%) |
Jun 23, 2009 | 17.19 | 17.57 | 16.87 | 17.23 | 2,155,861 | +0.17(+1.00%) |
Jun 22, 2009 | 17.78 | 17.84 | 17.01 | 17.06 | 4,174,452 | -1.11(-6.12%) |
Jun 19, 2009 | 18.55 | 18.64 | 17.88 | 18.17 | 2,886,594 | -0.07(-0.39%) |
Jun 18, 2009 | 18.15 | 18.57 | 17.79 | 18.24 | 2,427,482 | +0.09(+0.52%) |
Jun 17, 2009 | 18.82 | 18.82 | 18.02 | 18.15 | 6,924,809 | -0.89(-4.70%) |
Jun 16, 2009 | 20.04 | 20.38 | 18.88 | 19.04 | 2,435,227 | -0.71(-3.60%) |
Jun 15, 2009 | 20.02 | 20.13 | 19.39 | 19.75 | 2,599,640 | -0.79(-3.84%) |
Jun 12, 2009 | 20.65 | 20.67 | 19.92 | 20.54 | 2,422,112 | -0.42(-2.02%) |
Jun 11, 2009 | 20.22 | 21.31 | 20.12 | 20.97 | 3,851,565 | +0.82(+4.06%) |
Jun 10, 2009 | 20.18 | 20.24 | 19.68 | 20.15 | 2,173,197 | +0.39(+2.00%) |
Jun 09, 2009 | 19.89 | 20.21 | 19.45 | 19.75 | 2,406,843 | +0.30(+1.54%) |
Jun 08, 2009 | 19.28 | 19.59 | 18.91 | 19.45 | 1,951,613 | -0.31(-1.58%) |
Jun 05, 2009 | 20.69 | 20.83 | 19.58 | 19.77 | 3,163,028 | -0.69(-3.37%) |
Jun 04, 2009 | 20.12 | 20.72 | 20.01 | 20.45 | 2,743,892 | +0.65(+3.30%) |
Jun 03, 2009 | 21.18 | 21.18 | 19.44 | 19.80 | 3,219,167 | -1.76(-8.18%) |
Jun 02, 2009 | 21.42 | 21.64 | 20.96 | 21.57 | 2,476,500 | -0.08(-0.35%) |
Jun 01, 2009 | 21.17 | 21.88 | 20.97 | 21.64 | 4,405,588 | +1.07(+5.20%) |
May 29, 2009 | 20.25 | 20.67 | 20.01 | 20.57 | 3,049,475 | +0.70(+3.52%) |
May 28, 2009 | 19.18 | 20.04 | 18.82 | 19.87 | 3,583,585 | +0.85(+4.49%) |
May 27, 2009 | 19.28 | 19.62 | 18.96 | 19.02 | 3,050,203 | -0.24(-1.22%) |
May 26, 2009 | 18.50 | 19.25 | 18.08 | 19.25 | 2,969,966 | +0.49(+2.63%) |
May 22, 2009 | 18.80 | 19.09 | 18.51 | 18.76 | 2,139,801 | +0.15(+0.79%) |
May 21, 2009 | 18.71 | 18.81 | 18.17 | 18.61 | 3,059,468 | -0.44(-2.32%) |
May 20, 2009 | 19.46 | 20.15 | 18.98 | 19.05 | 3,970,899 | -0.12(-0.64%) |
May 19, 2009 | 19.10 | 19.57 | 18.86 | 19.18 | 4,939,391 | +0.05(+0.28%) |
May 18, 2009 | 17.75 | 19.13 | 17.73 | 19.12 | 4,514,440 | +1.64(+9.39%) |
May 15, 2009 | 18.01 | 18.48 | 17.44 | 17.48 | 3,345,625 | -0.75(-4.13%) |
May 14, 2009 | 17.85 | 18.67 | 17.70 | 18.24 | 3,846,797 | -0.14(-0.74%) |
May 13, 2009 | 19.08 | 19.08 | 18.08 | 18.37 | 3,961,385 | -1.04(-5.36%) |
May 12, 2009 | 19.29 | 19.69 | 18.77 | 19.41 | 3,673,695 | +0.38(+1.98%) |
May 11, 2009 | 19.86 | 19.86 | 18.72 | 19.04 | 3,394,108 | -1.39(-6.80%) |
May 08, 2009 | 19.78 | 20.48 | 19.19 | 20.42 | 5,190,372 | +1.04(+5.37%) |
May 07, 2009 | 21.29 | 21.68 | 18.85 | 19.38 | 5,728,004 | -1.10(-5.37%) |
May 06, 2009 | 19.82 | 20.70 | 19.64 | 20.48 | 4,489,777 | +1.07(+5.52%) |
May 05, 2009 | 19.41 | 19.68 | 18.67 | 19.41 | 2,553,004 | -0.12(-0.63%) |
May 04, 2009 | 19.37 | 19.56 | 19.21 | 19.54 | 3,917,846 | +1.11(+6.00%) |
May 01, 2009 | 18.07 | 18.62 | 17.69 | 18.43 | 4,705,857 | +0.30(+1.66%) |
Apr 30, 2009 | 19.85 | 19.96 | 17.18 | 18.13 | 10,337,034 | -1.62(-8.22%) |
Apr 29, 2009 | 19.16 | 20.19 | 18.73 | 19.75 | 6,390,129 | +1.03(+5.50%) |
Apr 28, 2009 | 17.98 | 18.98 | 17.77 | 18.72 | 6,334,090 | -0.09(-0.50%) |
Apr 27, 2009 | 18.84 | 19.11 | 18.28 | 18.82 | 4,477,533 | -0.45(-2.35%) |
Apr 24, 2009 | 19.35 | 19.84 | 19.15 | 19.27 | 6,885,565 | +0.48(+2.57%) |
Apr 23, 2009 | 20.05 | 20.30 | 18.37 | 18.79 | 8,649,126 | -0.80(-4.08%) |
Apr 22, 2009 | 18.82 | 20.23 | 18.71 | 19.59 | 5,253,474 | +0.47(+2.46%) |
Apr 21, 2009 | 17.08 | 19.28 | 17.08 | 19.12 | 7,566,265 | +1.53(+8.70%) |
Apr 20, 2009 | 18.87 | 19.03 | 17.54 | 17.59 | 6,887,117 | -1.78(-9.17%) |
Apr 17, 2009 | 18.81 | 19.54 | 18.46 | 19.37 | 5,541,107 | +0.65(+3.49%) |
Apr 16, 2009 | 17.57 | 18.82 | 17.34 | 18.71 | 6,873,073 | +1.36(+7.83%) |
Apr 15, 2009 | 16.68 | 17.45 | 16.57 | 17.35 | 4,326,087 | +0.56(+3.33%) |
Apr 14, 2009 | 16.42 | 17.40 | 16.27 | 16.79 | 4,030,922 | -0.15(-0.90%) |
Apr 13, 2009 | 16.65 | 17.10 | 16.38 | 16.95 | 3,270,536 | -0.09(-0.55%) |
Apr 09, 2009 | 16.62 | 17.34 | 16.55 | 17.04 | 4,389,355 | +0.95(+5.92%) |
Apr 08, 2009 | 15.89 | 16.22 | 15.53 | 16.09 | 6,002,792 | +0.28(+1.75%) |
Apr 07, 2009 | 15.96 | 15.99 | 15.40 | 15.81 | 3,426,546 | -0.54(-3.31%) |
Apr 06, 2009 | 16.54 | 16.59 | 16.04 | 16.35 | 4,979,763 | -0.45(-2.66%) |
Apr 03, 2009 | 14.94 | 17.04 | 14.87 | 16.80 | 9,563,925 | +1.78(+11.87%) |
Apr 02, 2009 | 14.37 | 15.25 | 13.98 | 15.02 | 4,364,011 | +1.13(+8.13%) |
Apr 01, 2009 | 13.07 | 14.11 | 12.80 | 13.89 | 3,171,832 | +0.49(+3.69%) |
Mar 31, 2009 | 13.98 | 14.08 | 13.35 | 13.39 | 3,363,286 | -0.32(-2.36%) |
Mar 30, 2009 | 13.95 | 13.95 | 13.24 | 13.72 | 5,323,042 | -1.71(-11.06%) |
Mar 26, 2009 | 14.57 | 15.62 | 14.57 | 15.42 | 9,081,216 | +0.99(+6.85%) |
Mar 25, 2009 | 13.91 | 14.44 | 13.72 | 14.44 | 4,201,664 | +0.41(+2.89%) |
Mar 24, 2009 | 14.21 | 14.43 | 13.78 | 14.03 | 3,257,053 | -0.44(-3.05%) |
Mar 23, 2009 | 14.06 | 14.47 | 14.02 | 14.47 | 3,501,454 | +0.97(+7.19%) |
Mar 20, 2009 | 14.55 | 14.67 | 13.38 | 13.50 | 3,790,352 | -0.96(-6.67%) |
Mar 19, 2009 | 14.07 | 24.71 | 13.65 | 14.47 | 5,167,730 | +0.82(+6.04%) |
Mar 18, 2009 | 13.60 | 13.94 | 12.82 | 13.64 | 5,270,597 | -0.06(-0.47%) |
Mar 17, 2009 | 13.41 | 13.71 | 13.14 | 13.71 | 2,569,133 | +0.33(+2.46%) |
Mar 16, 2009 | 13.22 | 13.89 | 12.71 | 13.38 | 5,092,683 | +0.29(+2.20%) |
Mar 13, 2009 | 13.32 | 13.58 | 12.89 | 13.09 | 0 | -0.70(-5.08%) |
Mar 12, 2009 | 13.17 | 13.92 | 13.00 | 13.79 | 4,017,496 | +0.63(+4.78%) |
Mar 11, 2009 | 13.34 | 13.77 | 12.79 | 13.16 | 4,641,184 | -0.12(-0.93%) |
Mar 10, 2009 | 12.72 | 13.59 | 12.53 | 13.28 | 7,165,846 | +1.08(+8.82%) |
Mar 09, 2009 | 11.74 | 12.75 | 11.70 | 12.21 | 4,924,826 | +0.26(+2.22%) |
Mar 06, 2009 | 12.12 | 12.27 | 11.47 | 11.94 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.09 | 12.50 | 11.75 | 11.91 | 5,577,904 | -0.53(-4.26%) |
Mar 04, 2009 | 12.22 | 12.74 | 12.09 | 12.44 | 5,165,189 | +0.26(+2.17%) |
Mar 02, 2009 | 13.36 | 13.39 | 12.07 | 12.18 | 13,972,290 | -1.74(-12.51%) |
Feb 27, 2009 | 13.44 | 14.80 | 13.32 | 13.92 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 13.92 | 14.42 | 13.77 | 13.82 | 4,108,921 | +0.07(+0.51%) |
Feb 25, 2009 | 13.48 | 14.12 | 13.19 | 13.75 | 6,348,514 | +0.28(+2.10%) |
Feb 24, 2009 | 12.81 | 13.55 | 12.81 | 13.47 | 6,296,091 | +0.65(+5.05%) |
Feb 23, 2009 | 13.51 | 13.71 | 12.62 | 12.82 | 7,763,494 | -0.54(-4.05%) |
Feb 20, 2009 | 13.31 | 13.59 | 13.04 | 13.36 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.28 | 13.94 | 13.12 | 13.63 | 4,152,614 | +0.60(+4.60%) |
Feb 18, 2009 | 12.81 | 13.10 | 12.71 | 13.03 | 5,891,596 | +0.24(+1.84%) |
Feb 17, 2009 | 12.99 | 13.12 | 12.67 | 12.79 | 7,047,073 | -0.63(-4.69%) |
Feb 13, 2009 | 13.15 | 13.63 | 13.08 | 13.42 | 2,867,177 | +0.32(+2.47%) |
Feb 12, 2009 | 12.83 | 13.29 | 12.55 | 13.10 | 3,265,301 | -0.04(-0.27%) |
Feb 11, 2009 | 13.19 | 13.65 | 12.72 | 13.14 | 3,053,531 | -0.05(-0.40%) |
Feb 10, 2009 | 13.91 | 14.38 | 13.01 | 13.19 | 4,175,179 | -0.78(-5.60%) |
Feb 09, 2009 | 13.77 | 14.22 | 13.52 | 13.97 | 4,275,498 | +0.31(+2.28%) |
Feb 06, 2009 | 13.05 | 13.77 | 12.94 | 13.66 | 3,215,903 | +0.54(+4.08%) |
Feb 05, 2009 | 12.67 | 13.24 | 12.40 | 13.12 | 3,467,208 | +0.37(+2.91%) |
Feb 04, 2009 | 12.82 | 13.34 | 12.46 | 12.75 | 4,514,809 | +0.14(+1.12%) |
Feb 03, 2009 | 12.68 | 12.85 | 12.32 | 12.61 | 3,340,551 | +0.00(+0.00%) |
Feb 02, 2009 | 13.00 | 13.00 | 12.40 | 12.61 | 3,285,410 | -0.60(-4.54%) |
Jan 30, 2009 | 13.43 | 13.59 | 12.78 | 13.21 | 0 | +0.04(+0.27%) |
Jan 29, 2009 | 13.74 | 14.12 | 12.56 | 13.18 | 8,042,663 | -1.43(-9.79%) |
Jan 28, 2009 | 14.57 | 14.75 | 13.81 | 14.61 | 6,149,050 | +0.16(+1.14%) |
Jan 27, 2009 | 14.71 | 14.71 | 13.91 | 14.44 | 2,711,988 | -0.25(-1.72%) |
Jan 26, 2009 | 14.82 | 15.29 | 14.35 | 14.69 | 2,892,198 | +0.19(+1.34%) |
Jan 23, 2009 | 13.14 | 14.77 | 12.97 | 14.50 | 3,133,804 | +0.87(+6.39%) |
Jan 22, 2009 | 13.89 | 14.12 | 13.17 | 13.63 | 3,205,518 | -0.63(-4.41%) |
Jan 21, 2009 | 12.69 | 14.58 | 12.69 | 14.26 | 5,842,437 | +1.71(+13.59%) |
Jan 20, 2009 | 13.39 | 13.89 | 12.50 | 12.55 | 3,303,339 | -1.18(-8.57%) |
Jan 16, 2009 | 14.34 | 14.34 | 13.14 | 13.73 | 4,494,724 | +0.02(+0.17%) |
Jan 15, 2009 | 13.26 | 13.77 | 12.77 | 13.71 | 3,825,479 | +0.34(+2.55%) |
Jan 14, 2009 | 14.27 | 14.29 | 13.17 | 13.37 | 3,614,714 | -1.21(-8.28%) |
Jan 13, 2009 | 13.81 | 14.71 | 13.66 | 14.57 | 4,294,112 | +0.74(+5.31%) |
Jan 12, 2009 | 14.24 | 14.34 | 13.49 | 13.84 | 2,435,224 | -0.68(-4.70%) |
Jan 09, 2009 | 15.24 | 15.37 | 14.19 | 14.52 | 2,113,582 | -0.72(-4.71%) |
Jan 08, 2009 | 14.98 | 15.31 | 14.56 | 15.24 | 2,722,155 | +0.09(+0.62%) |
Jan 07, 2009 | 15.81 | 15.81 | 14.62 | 15.14 | 2,195,828 | -0.90(-5.61%) |
Jan 06, 2009 | 16.34 | 17.02 | 15.89 | 16.04 | 4,137,497 | +0.35(+2.21%) |
Jan 05, 2009 | 14.71 | 16.07 | 14.34 | 15.69 | 5,533,768 | +0.95(+6.46%) |
Jan 02, 2009 | 13.59 | 14.81 | 13.59 | 14.74 | 0 | +1.36(+10.15%) |
Jan 01, 2009 | 12.76 | 13.47 | 12.61 | 13.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.76 | 13.47 | 12.61 | 13.38 | 2,601,844 | +0.54(+4.21%) |
Dec 30, 2008 | 12.48 | 12.88 | 12.12 | 12.84 | 2,016,211 | +0.37(+2.97%) |
Dec 29, 2008 | 12.32 | 12.60 | 12.07 | 12.47 | 1,890,376 | +0.39(+3.26%) |
Dec 26, 2008 | 11.71 | 12.10 | 11.58 | 12.08 | 802,961 | +0.40(+3.43%) |
Dec 24, 2008 | 11.51 | 11.70 | 11.27 | 11.68 | 923,450 | +0.02(+0.20%) |
Dec 23, 2008 | 11.87 | 11.99 | 11.18 | 11.65 | 2,921,653 | +0.05(+0.40%) |
Dec 22, 2008 | 12.41 | 12.53 | 11.26 | 11.61 | 2,708,255 | -0.78(-6.27%) |
Dec 19, 2008 | 12.02 | 12.58 | 11.61 | 12.38 | 3,423,651 | +0.41(+3.44%) |
Dec 18, 2008 | 13.57 | 13.76 | 11.78 | 11.97 | 3,174,159 | -1.62(-11.90%) |
Dec 17, 2008 | 13.65 | 14.04 | 13.44 | 13.59 | 2,793,228 | -0.30(-2.16%) |
Dec 16, 2008 | 13.44 | 13.89 | 13.06 | 13.89 | 3,175,373 | +0.69(+5.21%) |
Dec 15, 2008 | 13.37 | 13.90 | 12.85 | 13.20 | 3,100,205 | +0.10(+0.76%) |
Dec 12, 2008 | 12.40 | 13.49 | 12.14 | 13.10 | 3,819,669 | -0.04(-0.27%) |
Dec 11, 2008 | 13.40 | 13.82 | 12.81 | 13.14 | 4,254,691 | -0.20(-1.50%) |
Dec 10, 2008 | 12.68 | 13.69 | 12.62 | 13.34 | 4,367,640 | +1.07(+8.73%) |
Dec 09, 2008 | 11.48 | 12.91 | 11.44 | 12.27 | 4,468,865 | +0.55(+4.67%) |
Dec 08, 2008 | 11.70 | 11.91 | 11.23 | 11.72 | 5,465,166 | +0.63(+5.68%) |
Dec 05, 2008 | 10.44 | 11.26 | 10.01 | 11.09 | 6,352,688 | +0.44(+4.14%) |
Dec 04, 2008 | 11.72 | 11.97 | 10.29 | 10.65 | 7,117,574 | -1.56(-12.77%) |
Dec 03, 2008 | 11.88 | 12.42 | 11.40 | 12.21 | 5,549,940 | +0.03(+0.24%) |
Dec 02, 2008 | 12.57 | 13.02 | 11.77 | 12.18 | 6,515,217 | -0.19(-1.57%) |
Dec 01, 2008 | 13.53 | 13.90 | 12.37 | 12.37 | 6,109,870 | -2.55(-17.07%) |
Nov 28, 2008 | 15.38 | 15.51 | 14.35 | 14.92 | 1,665,011 | -0.71(-4.55%) |
Nov 26, 2008 | 13.30 | 15.69 | 13.30 | 15.63 | 4,148,118 | +1.79(+12.92%) |
Nov 25, 2008 | 13.37 | 13.93 | 13.21 | 13.84 | 4,847,880 | +0.58(+4.39%) |
Nov 24, 2008 | 12.48 | 13.48 | 12.22 | 13.26 | 4,222,565 | +1.07(+8.78%) |
Nov 21, 2008 | 11.91 | 12.38 | 10.87 | 12.19 | 8,687,265 | +0.72(+6.26%) |
Nov 20, 2008 | 13.08 | 13.53 | 11.40 | 11.47 | 6,948,304 | -2.37(-17.13%) |
Nov 19, 2008 | 15.39 | 15.71 | 13.52 | 13.84 | 4,729,073 | -1.71(-11.01%) |
Nov 18, 2008 | 15.37 | 15.55 | 14.60 | 15.55 | 4,709,855 | +0.33(+2.16%) |
Nov 17, 2008 | 15.21 | 15.79 | 14.71 | 15.22 | 2,964,562 | -0.07(-0.46%) |
Nov 14, 2008 | 15.81 | 16.31 | 15.05 | 15.29 | 0 | -0.99(-6.10%) |
Nov 13, 2008 | 14.52 | 16.29 | 13.66 | 16.29 | 4,871,434 | +1.88(+13.02%) |
Nov 12, 2008 | 15.41 | 15.53 | 14.39 | 14.41 | 2,094,903 | -1.46(-9.19%) |
Nov 11, 2008 | 16.65 | 16.82 | 15.46 | 15.87 | 2,412,241 | -1.26(-7.38%) |
Nov 10, 2008 | 17.92 | 18.09 | 16.58 | 17.14 | 1,687,639 | +0.03(+0.17%) |
Nov 07, 2008 | 17.65 | 17.85 | 16.41 | 17.11 | 4,972,560 | -0.40(-2.28%) |
Nov 06, 2008 | 19.24 | 19.49 | 17.25 | 17.51 | 3,714,657 | -2.02(-10.33%) |
Nov 05, 2008 | 20.27 | 20.98 | 19.34 | 19.52 | 2,741,789 | -1.31(-6.30%) |
Nov 04, 2008 | 20.10 | 21.05 | 19.92 | 20.84 | 3,923,692 | +1.36(+7.01%) |
Nov 03, 2008 | 19.72 | 21.18 | 19.24 | 19.47 | 3,804,596 | -0.71(-3.53%) |
Oct 31, 2008 | 19.69 | 20.88 | 18.84 | 20.18 | 3,351,385 | +0.49(+2.51%) |
Oct 30, 2008 | 18.93 | 19.79 | 18.17 | 19.69 | 3,268,842 | +1.71(+9.49%) |
Oct 29, 2008 | 17.49 | 18.92 | 16.75 | 17.98 | 3,788,071 | +1.48(+8.98%) |
Oct 28, 2008 | 15.39 | 16.50 | 14.39 | 16.50 | 3,570,368 | +1.71(+11.57%) |
Oct 27, 2008 | 15.84 | 16.19 | 14.75 | 14.79 | 2,502,543 | -1.34(-8.31%) |
Oct 24, 2008 | 14.92 | 16.45 | 14.47 | 16.13 | 3,323,528 | -0.64(-3.79%) |
Oct 23, 2008 | 17.12 | 17.29 | 15.70 | 16.77 | 5,384,840 | +0.02(+0.11%) |
Oct 22, 2008 | 16.67 | 17.81 | 16.18 | 16.75 | 8,307,743 | -0.75(-4.30%) |
Oct 21, 2008 | 16.17 | 18.27 | 15.89 | 17.50 | 6,393,743 | +0.79(+4.72%) |
Oct 20, 2008 | 15.75 | 16.88 | 15.43 | 16.71 | 3,383,811 | +1.56(+10.33%) |
Oct 17, 2008 | 14.88 | 16.32 | 14.03 | 15.15 | 7,924,252 | -0.10(-0.66%) |
Oct 16, 2008 | 14.98 | 15.47 | 13.18 | 15.25 | 6,828,311 | +0.57(+3.89%) |
Oct 15, 2008 | 17.30 | 17.50 | 14.44 | 14.68 | 5,308,123 | -3.49(-19.23%) |
Oct 14, 2008 | 18.83 | 19.31 | 17.39 | 18.17 | 6,906,054 | +0.23(+1.28%) |
Oct 13, 2008 | 15.59 | 18.05 | 14.43 | 17.94 | 6,002,507 | +3.76(+26.50%) |
Oct 10, 2008 | 16.07 | 16.65 | 12.72 | 14.18 | 0 | -2.78(-16.37%) |
Oct 09, 2008 | 18.72 | 19.37 | 16.74 | 16.96 | 4,885,892 | -1.25(-6.85%) |
Oct 08, 2008 | 17.51 | 19.60 | 16.72 | 18.21 | 6,442,433 | +0.05(+0.29%) |
Oct 07, 2008 | 19.70 | 20.41 | 18.15 | 18.15 | 5,500,074 | -1.01(-5.28%) |
Oct 06, 2008 | 20.65 | 20.83 | 17.35 | 19.17 | 5,934,035 | -2.25(-10.52%) |
Oct 03, 2008 | 21.92 | 23.01 | 21.32 | 21.42 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.02 | 24.52 | 21.66 | 21.75 | 3,732,178 | -2.98(-12.06%) |
Oct 01, 2008 | 24.97 | 25.45 | 24.39 | 24.73 | 3,111,561 | -0.68(-2.66%) |
Sep 30, 2008 | 24.40 | 26.21 | 24.12 | 25.41 | 3,013,029 | +1.64(+6.88%) |
Sep 29, 2008 | 25.43 | 26.15 | 23.14 | 23.77 | 3,754,709 | -3.12(-11.59%) |
Sep 26, 2008 | 26.79 | 27.07 | 25.36 | 26.89 | 0 | -0.96(-3.46%) |
Sep 25, 2008 | 27.94 | 28.23 | 27.15 | 27.85 | 2,526,939 | -0.40(-1.42%) |
Sep 24, 2008 | 28.68 | 29.35 | 27.98 | 28.25 | 2,805,357 | -0.21(-0.74%) |
Sep 23, 2008 | 30.83 | 30.83 | 28.12 | 28.47 | 4,592,841 | -2.68(-8.59%) |
Sep 22, 2008 | 31.29 | 31.90 | 30.30 | 31.14 | 2,887,646 | +0.16(+0.53%) |
Sep 19, 2008 | 28.94 | 31.38 | 28.36 | 30.98 | 0 | +3.48(+12.64%) |
Sep 18, 2008 | 28.02 | 28.35 | 26.80 | 27.50 | 4,867,716 | +0.65(+2.41%) |
Sep 17, 2008 | 27.21 | 28.23 | 26.70 | 26.85 | 4,064,392 | -0.56(-2.04%) |
Sep 16, 2008 | 25.30 | 27.41 | 24.65 | 27.41 | 4,795,885 | +0.99(+3.76%) |
Sep 15, 2008 | 26.95 | 27.44 | 25.88 | 26.42 | 4,574,681 | -1.80(-6.38%) |
Sep 12, 2008 | 27.28 | 28.44 | 27.06 | 28.22 | 1,969,500 | +1.31(+4.88%) |
Sep 11, 2008 | 27.09 | 27.57 | 26.02 | 26.91 | 2,240,637 | -0.18(-0.65%) |
Sep 10, 2008 | 25.34 | 27.22 | 25.34 | 27.08 | 3,530,120 | +1.79(+7.07%) |
Sep 09, 2008 | 27.48 | 27.48 | 25.30 | 25.30 | 5,095,855 | -2.33(-8.43%) |
Sep 08, 2008 | 29.38 | 30.03 | 27.42 | 27.62 | 3,686,288 | -1.39(-4.80%) |
Sep 05, 2008 | 29.60 | 29.65 | 28.28 | 29.02 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.37 | 30.73 | 28.93 | 29.55 | 2,637,581 | -0.75(-2.47%) |
Sep 03, 2008 | 30.44 | 30.96 | 29.67 | 30.30 | 4,033,685 | -0.29(-0.94%) |