Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.69 | 21.74 | 21.50 | 21.74 | 9,882,887 | -0.29(-1.32%) |
Aug 28, 2009 | 22.13 | 22.16 | 21.76 | 22.03 | 12,387,442 | +0.14(+0.63%) |
Aug 27, 2009 | 21.78 | 22.00 | 21.34 | 21.89 | 14,567,541 | +0.15(+0.70%) |
Aug 26, 2009 | 21.77 | 22.02 | 21.57 | 21.74 | 10,966,839 | -0.08(-0.37%) |
Aug 25, 2009 | 22.03 | 22.27 | 21.77 | 21.82 | 9,232,652 | -0.11(-0.50%) |
Aug 24, 2009 | 22.31 | 22.37 | 21.83 | 21.93 | 11,490,326 | -0.18(-0.79%) |
Aug 21, 2009 | 21.86 | 22.11 | 21.76 | 22.11 | 14,787,649 | +0.57(+2.64%) |
Aug 20, 2009 | 21.53 | 21.65 | 21.41 | 21.54 | 13,515,363 | +0.04(+0.20%) |
Aug 19, 2009 | 20.90 | 21.62 | 20.79 | 21.49 | 17,517,812 | +0.28(+1.31%) |
Aug 18, 2009 | 21.03 | 21.28 | 20.95 | 21.22 | 11,652,600 | +0.36(+1.75%) |
Aug 17, 2009 | 21.12 | 21.24 | 20.80 | 20.85 | 18,399,920 | -0.88(-4.03%) |
Aug 14, 2009 | 22.32 | 22.32 | 21.51 | 21.73 | 20,353,078 | -0.56(-2.52%) |
Aug 13, 2009 | 22.12 | 22.38 | 21.97 | 22.29 | 17,666,166 | +0.40(+1.83%) |
Aug 12, 2009 | 21.58 | 22.07 | 21.52 | 21.89 | 16,188,875 | +0.20(+0.91%) |
Aug 11, 2009 | 21.57 | 21.77 | 21.41 | 21.69 | 20,211,162 | -0.05(-0.24%) |
Aug 10, 2009 | 21.85 | 21.96 | 21.55 | 21.74 | 20,992,628 | -0.29(-1.32%) |
Aug 07, 2009 | 22.17 | 22.27 | 21.73 | 22.03 | 28,172,074 | +0.13(+0.60%) |
Aug 06, 2009 | 22.20 | 22.32 | 21.73 | 21.90 | 11,679,622 | -0.18(-0.83%) |
Aug 05, 2009 | 21.97 | 22.16 | 21.64 | 22.08 | 11,736,703 | +0.29(+1.34%) |
Aug 04, 2009 | 21.83 | 22.08 | 21.64 | 21.79 | 9,144,228 | -0.12(-0.57%) |
Aug 03, 2009 | 21.61 | 21.99 | 21.51 | 21.92 | 13,793,122 | +0.68(+3.19%) |
Jul 31, 2009 | 21.04 | 21.43 | 20.91 | 21.24 | 12,180,048 | +0.23(+1.11%) |
Jul 30, 2009 | 20.77 | 21.21 | 20.76 | 21.00 | 16,289,452 | +0.61(+2.97%) |
Jul 29, 2009 | 20.49 | 20.54 | 20.26 | 20.40 | 20,082,172 | -0.44(-2.10%) |
Jul 28, 2009 | 20.72 | 20.94 | 20.49 | 20.84 | 15,257,113 | -0.14(-0.66%) |
Jul 27, 2009 | 21.02 | 21.14 | 20.80 | 20.98 | 9,910,068 | +0.01(+0.03%) |
Jul 24, 2009 | 20.69 | 20.97 | 20.56 | 20.97 | 10,947,101 | +0.17(+0.81%) |
Jul 23, 2009 | 20.09 | 20.93 | 20.09 | 20.80 | 16,389,275 | +0.69(+3.41%) |
Jul 22, 2009 | 19.89 | 20.28 | 19.82 | 20.11 | 16,594,910 | +0.06(+0.29%) |
Jul 21, 2009 | 20.24 | 20.38 | 19.63 | 20.06 | 23,723,138 | +0.23(+1.18%) |
Jul 20, 2009 | 19.66 | 19.87 | 19.49 | 19.82 | 14,790,569 | +0.42(+2.14%) |
Jul 17, 2009 | 19.33 | 19.57 | 19.21 | 19.41 | 6,893,971 | +0.09(+0.49%) |
Jul 16, 2009 | 19.12 | 19.44 | 19.04 | 19.31 | 9,776,066 | +0.18(+0.95%) |
Jul 15, 2009 | 18.74 | 19.13 | 18.71 | 19.13 | 12,185,394 | +0.72(+3.92%) |
Jul 14, 2009 | 18.39 | 18.50 | 18.12 | 18.41 | 7,977,729 | +0.14(+0.76%) |
Jul 13, 2009 | 17.75 | 18.27 | 17.74 | 18.27 | 10,245,288 | +0.54(+3.04%) |
Jul 10, 2009 | 17.67 | 17.94 | 17.44 | 17.73 | 14,126,354 | -0.10(-0.57%) |
Jul 09, 2009 | 17.92 | 18.02 | 17.77 | 17.83 | 13,297,624 | +0.14(+0.78%) |
Jul 08, 2009 | 17.83 | 18.06 | 17.39 | 17.69 | 17,663,526 | +0.01(+0.08%) |
Jul 07, 2009 | 18.17 | 18.23 | 17.68 | 17.68 | 14,390,938 | -0.52(-2.85%) |
Jul 06, 2009 | 18.04 | 18.20 | 17.85 | 18.20 | 13,996,491 | -0.15(-0.80%) |
Jul 02, 2009 | 18.59 | 18.59 | 18.31 | 18.34 | 12,290,790 | -0.52(-2.75%) |
Jul 01, 2009 | 19.02 | 19.27 | 18.82 | 18.86 | 10,378,095 | +0.04(+0.23%) |
Jun 30, 2009 | 19.06 | 19.17 | 18.70 | 18.82 | 10,743,729 | -0.18(-0.96%) |
Jun 29, 2009 | 18.97 | 19.14 | 18.74 | 19.00 | 6,871,314 | +0.17(+0.89%) |
Jun 26, 2009 | 18.87 | 18.99 | 18.72 | 18.83 | 9,523,068 | -0.03(-0.15%) |
Jun 25, 2009 | 18.53 | 18.90 | 18.49 | 18.86 | 15,080,702 | +0.39(+2.13%) |
Jun 24, 2009 | 18.58 | 18.90 | 18.36 | 18.47 | 15,959,382 | +0.18(+1.00%) |
Jun 23, 2009 | 18.12 | 18.45 | 17.93 | 18.28 | 18,352,160 | +0.23(+1.29%) |
Jun 22, 2009 | 18.71 | 18.75 | 18.03 | 18.05 | 20,605,498 | -0.96(-5.06%) |
Jun 19, 2009 | 19.27 | 19.33 | 18.87 | 19.01 | 17,542,426 | -0.15(-0.76%) |
Jun 18, 2009 | 19.03 | 19.44 | 18.90 | 19.16 | 15,623,801 | +0.15(+0.80%) |
Jun 17, 2009 | 19.11 | 19.28 | 18.73 | 19.01 | 26,365,604 | -0.21(-1.10%) |
Jun 16, 2009 | 19.90 | 19.95 | 19.19 | 19.22 | 24,319,846 | -0.53(-2.70%) |
Jun 15, 2009 | 20.20 | 20.20 | 19.61 | 19.75 | 15,503,569 | -0.69(-3.35%) |
Jun 12, 2009 | 20.48 | 20.51 | 20.20 | 20.44 | 16,210,737 | -0.21(-1.02%) |
Jun 11, 2009 | 20.42 | 20.90 | 20.41 | 20.65 | 17,645,054 | +0.28(+1.40%) |
Jun 10, 2009 | 20.65 | 20.68 | 19.97 | 20.36 | 20,552,414 | +0.02(+0.11%) |
Jun 09, 2009 | 20.09 | 20.50 | 19.98 | 20.34 | 10,985,561 | +0.36(+1.79%) |
Jun 08, 2009 | 19.76 | 20.09 | 19.57 | 19.98 | 12,321,915 | -0.10(-0.51%) |
Jun 05, 2009 | 20.63 | 20.64 | 19.88 | 20.09 | 12,832,038 | -0.29(-1.43%) |
Jun 04, 2009 | 20.06 | 20.44 | 19.89 | 20.38 | 14,272,744 | +0.46(+2.31%) |
Jun 03, 2009 | 20.62 | 20.39 | 19.65 | 19.92 | 13,535,695 | -0.71(-3.43%) |
Jun 02, 2009 | 20.31 | 20.70 | 20.27 | 20.62 | 13,518,677 | +0.20(+1.00%) |
Jun 01, 2009 | 20.14 | 20.54 | 20.07 | 20.42 | 12,706,798 | +0.61(+3.05%) |
May 29, 2009 | 19.45 | 19.84 | 19.33 | 19.82 | 10,684,234 | +0.58(+2.99%) |
May 28, 2009 | 19.10 | 19.28 | 18.79 | 19.24 | 12,029,587 | +0.34(+1.77%) |
May 27, 2009 | 19.54 | 19.58 | 18.86 | 18.90 | 9,895,011 | -0.74(-3.75%) |
May 26, 2009 | 19.09 | 19.67 | 18.84 | 19.64 | 10,814,076 | +0.46(+2.40%) |
May 22, 2009 | 19.35 | 19.44 | 19.04 | 19.18 | 11,547,924 | -0.07(-0.38%) |
May 21, 2009 | 19.41 | 19.44 | 19.00 | 19.25 | 18,118,970 | -0.44(-2.22%) |
May 20, 2009 | 19.95 | 20.44 | 19.61 | 19.69 | 21,128,886 | +0.09(+0.45%) |
May 19, 2009 | 19.43 | 19.79 | 19.40 | 19.60 | 8,285,838 | +0.23(+1.17%) |
May 18, 2009 | 19.05 | 19.42 | 18.91 | 19.38 | 16,535,414 | +0.54(+2.86%) |
May 15, 2009 | 18.96 | 19.18 | 18.58 | 18.84 | 21,475,048 | +0.07(+0.35%) |
May 14, 2009 | 18.52 | 19.01 | 18.44 | 18.77 | 15,855,573 | +0.16(+0.86%) |
May 13, 2009 | 19.09 | 19.11 | 18.42 | 18.61 | 14,116,106 | -0.84(-4.33%) |
May 12, 2009 | 19.34 | 19.57 | 19.10 | 19.45 | 9,264,128 | +0.19(+1.00%) |
May 11, 2009 | 19.19 | 19.41 | 19.04 | 19.26 | 8,043,992 | -0.28(-1.46%) |
May 08, 2009 | 19.31 | 19.68 | 19.26 | 19.55 | 9,837,417 | +0.60(+3.18%) |
May 07, 2009 | 20.10 | 20.14 | 18.91 | 18.94 | 15,008,822 | -0.84(-4.26%) |
May 06, 2009 | 19.99 | 20.05 | 19.60 | 19.79 | 21,213,176 | +0.08(+0.41%) |
May 05, 2009 | 19.87 | 19.91 | 19.46 | 19.71 | 8,570,303 | -0.09(-0.48%) |
May 04, 2009 | 19.74 | 19.87 | 19.63 | 19.80 | 18,288,590 | +1.04(+5.52%) |
May 01, 2009 | 18.74 | 19.04 | 18.52 | 18.77 | 18,401,564 | +0.04(+0.23%) |
Apr 30, 2009 | 18.61 | 18.91 | 18.59 | 18.72 | 13,767,595 | +0.51(+2.80%) |
Apr 29, 2009 | 17.97 | 18.38 | 17.97 | 18.21 | 8,647,021 | +0.40(+2.25%) |
Apr 28, 2009 | 17.58 | 18.01 | 17.54 | 17.81 | 13,647,120 | -0.09(-0.53%) |
Apr 27, 2009 | 18.01 | 18.17 | 17.73 | 17.90 | 10,341,465 | -0.40(-2.19%) |
Apr 24, 2009 | 17.75 | 18.44 | 17.65 | 18.31 | 13,977,607 | +0.83(+4.76%) |
Apr 23, 2009 | 17.50 | 17.66 | 17.28 | 17.47 | 13,573,545 | +0.04(+0.25%) |
Apr 22, 2009 | 17.22 | 18.01 | 17.07 | 17.43 | 15,496,932 | +0.07(+0.38%) |
Apr 21, 2009 | 16.70 | 17.39 | 16.66 | 17.36 | 11,086,419 | +0.36(+2.10%) |
Apr 20, 2009 | 17.46 | 17.61 | 16.88 | 17.01 | 11,194,536 | -0.82(-4.62%) |
Apr 17, 2009 | 17.74 | 17.93 | 17.61 | 17.83 | 8,744,015 | +0.13(+0.74%) |
Apr 16, 2009 | 17.88 | 17.96 | 17.38 | 17.70 | 9,837,185 | +0.01(+0.04%) |
Apr 15, 2009 | 17.23 | 17.69 | 17.17 | 17.69 | 8,008,229 | +0.41(+2.36%) |
Apr 14, 2009 | 17.44 | 17.73 | 17.24 | 17.28 | 7,737,005 | -0.33(-1.86%) |
Apr 13, 2009 | 17.36 | 17.81 | 17.17 | 17.61 | 8,071,294 | +0.23(+1.30%) |
Apr 09, 2009 | 17.14 | 17.49 | 17.09 | 17.39 | 7,871,081 | +0.72(+4.33%) |
Apr 08, 2009 | 16.61 | 16.79 | 16.37 | 16.66 | 8,947,171 | +0.19(+1.15%) |
Apr 07, 2009 | 16.83 | 16.83 | 16.43 | 16.48 | 7,600,204 | -0.58(-3.42%) |
Apr 06, 2009 | 17.11 | 17.18 | 16.69 | 17.06 | 6,134,172 | -0.31(-1.76%) |
Apr 03, 2009 | 17.18 | 17.39 | 16.82 | 17.36 | 7,535,078 | +0.22(+1.28%) |
Apr 02, 2009 | 17.17 | 17.42 | 16.91 | 17.15 | 10,804,157 | +0.62(+3.75%) |
Apr 01, 2009 | 15.94 | 16.79 | 15.79 | 16.53 | 14,285,267 | +0.33(+2.03%) |
Mar 31, 2009 | 16.29 | 16.42 | 15.95 | 16.20 | 8,541,414 | +0.07(+0.45%) |
Mar 30, 2009 | 16.24 | 16.29 | 15.86 | 16.13 | 13,171,087 | -0.95(-5.55%) |
Mar 26, 2009 | 16.74 | 17.17 | 16.65 | 17.07 | 12,558,256 | +0.66(+4.00%) |
Mar 25, 2009 | 16.39 | 16.84 | 15.98 | 16.42 | 10,907,445 | +0.15(+0.90%) |
Mar 24, 2009 | 16.13 | 16.53 | 16.06 | 16.27 | 7,542,766 | -0.07(-0.40%) |
Mar 23, 2009 | 16.01 | 16.36 | 15.97 | 16.34 | 10,384,933 | +0.91(+5.91%) |
Mar 20, 2009 | 15.67 | 15.88 | 15.30 | 15.42 | 9,335,518 | -0.37(-2.35%) |
Mar 19, 2009 | 15.97 | 16.10 | 15.79 | 15.80 | 11,528,149 | +0.15(+0.93%) |
Mar 18, 2009 | 15.02 | 15.69 | 14.89 | 15.65 | 11,791,743 | +0.45(+2.94%) |
Mar 17, 2009 | 15.02 | 15.21 | 14.78 | 15.20 | 5,578,933 | +0.13(+0.86%) |
Mar 16, 2009 | 15.01 | 15.48 | 15.01 | 15.07 | 7,831,871 | +0.23(+1.57%) |
Mar 13, 2009 | 14.92 | 15.03 | 14.64 | 14.84 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.46 | 14.84 | 14.15 | 14.78 | 6,921,351 | +0.36(+2.48%) |
Mar 11, 2009 | 14.32 | 14.56 | 14.10 | 14.42 | 7,868,289 | +0.34(+2.44%) |
Mar 10, 2009 | 13.60 | 14.13 | 13.52 | 14.08 | 22,482,792 | +0.82(+6.16%) |
Mar 09, 2009 | 13.25 | 13.62 | 13.17 | 13.26 | 9,984,170 | -0.16(-1.20%) |
Mar 06, 2009 | 13.46 | 13.67 | 13.00 | 13.42 | 0 | +0.18(+1.38%) |
Mar 05, 2009 | 13.69 | 13.69 | 13.09 | 13.24 | 4,955,498 | -0.46(-3.35%) |
Mar 04, 2009 | 13.57 | 13.92 | 13.56 | 13.70 | 12,502,709 | +0.51(+3.87%) |
Mar 02, 2009 | 13.86 | 13.92 | 13.09 | 13.19 | 13,509,248 | -0.94(-6.66%) |
Feb 27, 2009 | 14.00 | 14.46 | 13.86 | 14.13 | 0 | -0.15(-1.02%) |
Feb 26, 2009 | 14.51 | 14.82 | 14.21 | 14.27 | 8,188,019 | +0.01(+0.10%) |
Feb 25, 2009 | 14.56 | 14.64 | 14.14 | 14.26 | 14,553,529 | -0.22(-1.51%) |
Feb 24, 2009 | 14.13 | 14.56 | 13.87 | 14.48 | 10,625,767 | +0.44(+3.17%) |
Feb 23, 2009 | 15.11 | 15.11 | 13.96 | 14.03 | 13,822,446 | -0.90(-6.05%) |
Feb 20, 2009 | 14.64 | 15.08 | 14.59 | 14.94 | 13,687,750 | +0.12(+0.79%) |
Feb 19, 2009 | 15.16 | 15.37 | 14.80 | 14.82 | 9,389,189 | -0.15(-1.02%) |
Feb 18, 2009 | 15.17 | 15.18 | 14.74 | 14.97 | 9,496,805 | -0.09(-0.58%) |
Feb 17, 2009 | 15.24 | 15.32 | 15.01 | 15.06 | 16,253,594 | -0.69(-4.35%) |
Feb 13, 2009 | 16.01 | 16.02 | 15.69 | 15.75 | 11,793,288 | -0.24(-1.51%) |
Feb 12, 2009 | 15.53 | 15.99 | 15.37 | 15.99 | 21,581,778 | +0.26(+1.67%) |
Feb 11, 2009 | 15.91 | 16.09 | 15.56 | 15.72 | 13,983,044 | +0.00(+0.00%) |
Feb 10, 2009 | 16.44 | 16.75 | 15.60 | 15.72 | 22,890,378 | -0.74(-4.47%) |
Feb 09, 2009 | 16.56 | 16.80 | 16.29 | 16.46 | 12,907,117 | -0.06(-0.35%) |
Feb 06, 2009 | 16.18 | 16.61 | 16.14 | 16.52 | 17,028,064 | +0.48(+3.00%) |
Feb 05, 2009 | 15.72 | 16.25 | 15.48 | 16.04 | 23,989,736 | +0.42(+2.66%) |
Feb 04, 2009 | 15.64 | 16.08 | 15.62 | 15.62 | 15,238,726 | +0.19(+1.23%) |
Feb 03, 2009 | 15.27 | 15.53 | 15.20 | 15.43 | 10,777,936 | +0.29(+1.93%) |
Feb 02, 2009 | 15.20 | 15.42 | 14.97 | 15.14 | 7,760,298 | -0.22(-1.42%) |
Jan 30, 2009 | 16.03 | 16.06 | 15.26 | 15.36 | 0 | -0.63(-3.92%) |
Jan 29, 2009 | 16.26 | 16.26 | 15.91 | 15.99 | 11,473,587 | -0.44(-2.71%) |
Jan 28, 2009 | 16.23 | 16.62 | 16.23 | 16.43 | 11,906,049 | +0.45(+2.83%) |
Jan 27, 2009 | 15.99 | 16.21 | 15.75 | 15.98 | 12,675,136 | +0.12(+0.74%) |
Jan 26, 2009 | 16.23 | 16.58 | 15.79 | 15.86 | 21,041,650 | -0.19(-1.18%) |
Jan 23, 2009 | 15.50 | 16.34 | 15.44 | 16.05 | 16,142,223 | +0.24(+1.52%) |
Jan 22, 2009 | 15.73 | 16.04 | 15.59 | 15.81 | 12,842,709 | -0.25(-1.54%) |
Jan 21, 2009 | 15.79 | 16.11 | 15.36 | 16.06 | 16,529,770 | +0.55(+3.53%) |
Jan 20, 2009 | 16.43 | 16.43 | 15.48 | 15.51 | 18,414,880 | -0.93(-5.63%) |
Jan 16, 2009 | 16.61 | 16.66 | 15.98 | 16.44 | 0 | +0.18(+1.12%) |
Jan 15, 2009 | 15.83 | 16.39 | 15.38 | 16.26 | 20,505,280 | +0.47(+2.96%) |
Jan 14, 2009 | 16.18 | 16.18 | 15.67 | 15.79 | 13,405,324 | -0.61(-3.73%) |
Jan 13, 2009 | 16.31 | 16.61 | 16.19 | 16.40 | 10,892,297 | +0.09(+0.54%) |
Jan 12, 2009 | 16.95 | 16.98 | 16.30 | 16.31 | 10,611,832 | -0.71(-4.16%) |
Jan 09, 2009 | 17.46 | 17.49 | 16.99 | 17.02 | 13,383,498 | -0.42(-2.42%) |
Jan 08, 2009 | 17.20 | 17.53 | 17.06 | 17.45 | 12,490,228 | +0.24(+1.40%) |
Jan 07, 2009 | 17.45 | 17.73 | 17.20 | 17.20 | 15,564,481 | -0.41(-2.32%) |
Jan 06, 2009 | 17.48 | 17.80 | 17.19 | 17.61 | 18,312,088 | +0.39(+2.24%) |
Jan 05, 2009 | 17.10 | 17.51 | 16.85 | 17.23 | 14,470,757 | +0.04(+0.21%) |
Jan 02, 2009 | 16.70 | 17.29 | 16.55 | 17.19 | 0 | +0.61(+3.65%) |
Jan 01, 2009 | 16.22 | 16.72 | 16.22 | 16.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.22 | 16.72 | 16.22 | 16.58 | 4,182,766 | +0.28(+1.75%) |
Dec 30, 2008 | 16.04 | 16.34 | 15.95 | 16.30 | 4,845,392 | +0.43(+2.71%) |
Dec 29, 2008 | 16.04 | 16.06 | 15.61 | 15.87 | 8,986,487 | -0.29(-1.81%) |
Dec 26, 2008 | 16.10 | 16.27 | 15.93 | 16.16 | 3,376,048 | +0.20(+1.23%) |
Dec 24, 2008 | 16.10 | 16.10 | 15.88 | 15.96 | 5,999,064 | +0.01(+0.09%) |
Dec 23, 2008 | 16.15 | 16.34 | 15.91 | 15.95 | 9,564,721 | -0.06(-0.36%) |
Dec 22, 2008 | 16.70 | 16.70 | 15.75 | 16.01 | 9,686,643 | -0.61(-3.64%) |
Dec 19, 2008 | 16.99 | 17.08 | 16.55 | 16.61 | 10,702,764 | -0.55(-3.23%) |
Dec 18, 2008 | 18.02 | 18.03 | 16.95 | 17.17 | 15,860,867 | -0.69(-3.84%) |
Dec 17, 2008 | 17.84 | 18.14 | 17.56 | 17.85 | 16,620,593 | +0.01(+0.08%) |
Dec 16, 2008 | 17.11 | 17.91 | 17.01 | 17.84 | 15,960,216 | +1.03(+6.12%) |
Dec 15, 2008 | 17.20 | 17.26 | 16.58 | 16.81 | 14,915,368 | -0.04(-0.22%) |
Dec 12, 2008 | 16.43 | 17.11 | 16.18 | 16.85 | 21,372,000 | +0.07(+0.39%) |
Dec 11, 2008 | 17.52 | 17.79 | 16.58 | 16.78 | 14,317,768 | -0.76(-4.32%) |
Dec 10, 2008 | 17.55 | 17.78 | 17.24 | 17.54 | 11,832,722 | +0.53(+3.09%) |
Dec 09, 2008 | 17.11 | 17.80 | 16.87 | 17.01 | 14,077,329 | -0.18(-1.06%) |
Dec 08, 2008 | 16.55 | 17.45 | 16.50 | 17.20 | 15,715,615 | +1.20(+7.52%) |
Dec 05, 2008 | 15.42 | 16.11 | 14.93 | 15.99 | 17,814,400 | +0.29(+1.86%) |
Dec 04, 2008 | 15.70 | 16.21 | 15.42 | 15.70 | 13,594,153 | -0.32(-2.00%) |
Dec 03, 2008 | 15.59 | 16.15 | 15.34 | 16.02 | 14,065,005 | -0.03(-0.18%) |
Dec 02, 2008 | 15.65 | 16.07 | 15.42 | 16.05 | 10,987,741 | +0.60(+3.87%) |
Dec 01, 2008 | 16.61 | 16.69 | 15.32 | 15.45 | 11,070,557 | -1.43(-8.47%) |
Nov 28, 2008 | 16.61 | 16.93 | 16.50 | 16.88 | 3,304,072 | +0.07(+0.43%) |
Nov 26, 2008 | 16.15 | 16.90 | 15.69 | 16.81 | 14,156,742 | +0.74(+4.58%) |
Nov 25, 2008 | 15.91 | 16.31 | 15.51 | 16.07 | 23,338,360 | +0.57(+3.67%) |
Nov 24, 2008 | 14.95 | 16.06 | 14.89 | 15.51 | 26,695,026 | +0.85(+5.77%) |
Nov 21, 2008 | 14.15 | 14.75 | 13.81 | 14.66 | 21,322,486 | +0.16(+1.11%) |
Nov 20, 2008 | 14.70 | 15.28 | 13.72 | 14.50 | 16,156,893 | -0.58(-3.87%) |
Nov 19, 2008 | 16.02 | 16.34 | 14.97 | 15.08 | 17,258,316 | -0.96(-6.00%) |
Nov 18, 2008 | 16.34 | 16.44 | 15.67 | 16.04 | 15,294,587 | -0.18(-1.12%) |
Nov 17, 2008 | 16.40 | 16.83 | 16.07 | 16.23 | 13,616,785 | -0.34(-2.07%) |
Nov 14, 2008 | 17.28 | 17.58 | 16.53 | 16.57 | 15,908,374 | -1.07(-6.08%) |
Nov 13, 2008 | 16.39 | 17.68 | 15.83 | 17.64 | 17,625,348 | +1.33(+8.14%) |
Nov 12, 2008 | 17.11 | 17.11 | 16.31 | 16.31 | 10,864,544 | -1.11(-6.36%) |
Nov 11, 2008 | 17.73 | 17.87 | 17.04 | 17.42 | 17,678,890 | -0.72(-3.98%) |
Nov 10, 2008 | 18.68 | 18.87 | 17.82 | 18.15 | 11,146,512 | +0.01(+0.04%) |
Nov 07, 2008 | 17.87 | 18.25 | 17.56 | 18.14 | 12,308,657 | +0.31(+1.72%) |
Nov 06, 2008 | 18.33 | 18.65 | 17.50 | 17.83 | 15,529,119 | -0.92(-4.90%) |
Nov 05, 2008 | 19.53 | 19.73 | 18.54 | 18.75 | 19,001,356 | -1.08(-5.44%) |
Nov 04, 2008 | 19.34 | 19.91 | 19.29 | 19.83 | 15,561,028 | +1.05(+5.59%) |
Nov 03, 2008 | 18.94 | 19.20 | 18.52 | 18.78 | 11,923,999 | -0.12(-0.66%) |
Oct 31, 2008 | 18.50 | 19.32 | 18.25 | 18.90 | 13,768,723 | +0.21(+1.13%) |
Oct 30, 2008 | 18.85 | 19.02 | 17.91 | 18.69 | 21,783,536 | +0.57(+3.14%) |
Oct 29, 2008 | 17.93 | 19.03 | 17.58 | 18.12 | 22,520,652 | +0.71(+4.11%) |
Oct 28, 2008 | 16.34 | 17.86 | 15.83 | 17.41 | 18,158,322 | +1.95(+12.59%) |
Oct 27, 2008 | 16.33 | 17.12 | 15.46 | 15.46 | 17,030,818 | -1.24(-7.42%) |
Oct 24, 2008 | 15.72 | 17.16 | 15.72 | 16.70 | 23,502,666 | -0.59(-3.42%) |
Oct 23, 2008 | 17.61 | 18.08 | 16.49 | 17.29 | 27,831,748 | -0.31(-1.74%) |
Oct 22, 2008 | 18.58 | 18.58 | 17.04 | 17.60 | 22,862,224 | -1.36(-7.19%) |
Oct 21, 2008 | 19.47 | 19.94 | 18.95 | 18.96 | 18,162,070 | -0.97(-4.87%) |
Oct 20, 2008 | 18.90 | 20.08 | 18.90 | 19.93 | 19,081,792 | +1.15(+6.14%) |
Oct 17, 2008 | 18.18 | 19.58 | 17.94 | 18.78 | 30,579,394 | +0.74(+4.08%) |
Oct 16, 2008 | 18.23 | 18.89 | 17.16 | 18.04 | 40,946,844 | -0.19(-1.04%) |
Oct 15, 2008 | 19.84 | 20.05 | 17.98 | 18.23 | 29,990,612 | -2.60(-12.46%) |
Oct 14, 2008 | 21.95 | 21.95 | 19.98 | 20.83 | 45,317,076 | +0.03(+0.14%) |
Oct 13, 2008 | 19.62 | 21.18 | 19.28 | 20.80 | 18,209,022 | +2.07(+11.06%) |
Oct 10, 2008 | 18.17 | 19.77 | 17.54 | 18.73 | 38,991,528 | -0.45(-2.36%) |
Oct 09, 2008 | 21.07 | 21.41 | 19.04 | 19.18 | 34,910,592 | -1.28(-6.24%) |
Oct 08, 2008 | 19.17 | 21.54 | 19.04 | 20.46 | 41,130,348 | +0.69(+3.51%) |
Oct 07, 2008 | 21.27 | 21.54 | 19.73 | 19.76 | 21,945,198 | -1.28(-6.10%) |
Oct 06, 2008 | 21.52 | 21.52 | 19.61 | 21.05 | 30,868,390 | -0.97(-4.41%) |
Oct 03, 2008 | 22.02 | 23.11 | 21.72 | 22.02 | 0 | +0.07(+0.30%) |
Oct 02, 2008 | 23.00 | 23.24 | 21.83 | 21.95 | 17,250,826 | -1.82(-7.67%) |
Oct 01, 2008 | 23.89 | 24.21 | 23.43 | 23.78 | 20,072,952 | -0.47(-1.95%) |
Sep 30, 2008 | 23.70 | 24.25 | 23.46 | 24.25 | 11,739,541 | +0.68(+2.88%) |
Sep 29, 2008 | 25.07 | 25.12 | 23.11 | 23.57 | 23,216,108 | -2.13(-8.29%) |
Sep 26, 2008 | 25.64 | 25.84 | 25.22 | 25.70 | 0 | -0.49(-1.87%) |
Sep 25, 2008 | 26.35 | 26.56 | 25.98 | 26.19 | 10,222,672 | -0.05(-0.19%) |
Sep 24, 2008 | 26.81 | 26.85 | 26.11 | 26.24 | 9,104,914 | -0.37(-1.40%) |
Sep 23, 2008 | 27.16 | 27.36 | 26.42 | 26.61 | 12,014,243 | -0.61(-2.25%) |
Sep 22, 2008 | 28.44 | 28.44 | 27.20 | 27.23 | 14,578,304 | -0.69(-2.48%) |
Sep 19, 2008 | 28.22 | 28.28 | 26.98 | 27.92 | 0 | +0.90(+3.32%) |
Sep 18, 2008 | 26.21 | 27.23 | 25.42 | 27.02 | 35,477,940 | +0.61(+2.32%) |
Sep 17, 2008 | 26.39 | 27.09 | 25.82 | 26.41 | 25,727,224 | -0.47(-1.76%) |
Sep 16, 2008 | 26.20 | 27.21 | 25.74 | 26.88 | 28,432,072 | +0.42(+1.57%) |
Sep 15, 2008 | 26.69 | 27.72 | 26.46 | 26.47 | 18,239,734 | -1.31(-4.70%) |
Sep 12, 2008 | 26.94 | 27.94 | 26.78 | 27.77 | 18,112,976 | +0.71(+2.64%) |
Sep 11, 2008 | 26.01 | 27.15 | 25.99 | 27.06 | 21,068,668 | +0.47(+1.78%) |
Sep 10, 2008 | 26.29 | 26.87 | 25.93 | 26.58 | 22,527,738 | +0.54(+2.07%) |
Sep 09, 2008 | 27.17 | 27.17 | 26.04 | 26.04 | 21,748,398 | -1.23(-4.49%) |
Sep 08, 2008 | 27.71 | 28.03 | 26.84 | 27.27 | 21,241,396 | +0.12(+0.46%) |
Sep 05, 2008 | 27.04 | 27.40 | 26.35 | 27.14 | 0 | +0.16(+0.59%) |
Sep 04, 2008 | 27.87 | 28.06 | 26.76 | 26.98 | 20,939,696 | -1.06(-3.80%) |
Sep 03, 2008 | 28.11 | 28.59 | 27.71 | 28.05 | 14,196,313 | -0.16(-0.57%) |