Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.48 | 17.51 | 17.33 | 17.37 | 12,382,100 | -0.15(-0.85%) |
Aug 28, 2009 | 17.59 | 17.63 | 17.42 | 17.52 | 5,631,546 | -0.04(-0.24%) |
Aug 27, 2009 | 17.60 | 17.61 | 17.44 | 17.56 | 8,164,374 | +0.00(+0.00%) |
Aug 26, 2009 | 17.60 | 17.64 | 17.45 | 17.56 | 5,611,449 | -0.02(-0.10%) |
Aug 25, 2009 | 17.70 | 17.76 | 17.58 | 17.58 | 5,522,780 | -0.11(-0.64%) |
Aug 24, 2009 | 17.71 | 17.75 | 17.57 | 17.70 | 5,450,137 | +0.03(+0.17%) |
Aug 21, 2009 | 17.37 | 17.67 | 17.36 | 17.67 | 11,982,731 | +0.34(+1.96%) |
Aug 20, 2009 | 17.23 | 17.33 | 17.12 | 17.33 | 6,677,625 | +0.14(+0.83%) |
Aug 19, 2009 | 17.03 | 17.23 | 16.98 | 17.18 | 6,438,797 | +0.12(+0.73%) |
Aug 18, 2009 | 17.14 | 17.14 | 16.94 | 17.06 | 7,860,866 | +0.04(+0.24%) |
Aug 17, 2009 | 17.06 | 17.12 | 16.99 | 17.02 | 8,045,090 | -0.24(-1.41%) |
Aug 14, 2009 | 17.20 | 17.34 | 17.09 | 17.26 | 5,994,361 | +0.00(+0.00%) |
Aug 13, 2009 | 17.34 | 17.38 | 17.15 | 17.26 | 9,650,409 | -0.06(-0.34%) |
Aug 12, 2009 | 17.25 | 17.44 | 17.12 | 17.32 | 7,653,036 | +0.08(+0.48%) |
Aug 11, 2009 | 17.21 | 17.24 | 17.08 | 17.24 | 4,769,057 | +0.01(+0.07%) |
Aug 10, 2009 | 17.18 | 17.24 | 16.99 | 17.23 | 5,419,253 | +0.04(+0.21%) |
Aug 07, 2009 | 17.12 | 17.26 | 17.03 | 17.19 | 12,066,486 | +0.16(+0.94%) |
Aug 06, 2009 | 17.08 | 17.08 | 16.92 | 17.03 | 8,605,866 | +0.03(+0.17%) |
Aug 05, 2009 | 17.20 | 17.23 | 16.89 | 17.00 | 7,599,271 | -0.12(-0.69%) |
Aug 04, 2009 | 17.32 | 17.32 | 17.10 | 17.12 | 10,927,561 | -0.21(-1.20%) |
Aug 03, 2009 | 17.28 | 17.38 | 17.17 | 17.33 | 10,364,531 | +0.12(+0.73%) |
Jul 31, 2009 | 17.37 | 17.46 | 17.19 | 17.20 | 8,979,766 | -0.20(-1.16%) |
Jul 30, 2009 | 17.36 | 17.52 | 17.23 | 17.40 | 10,850,166 | +0.24(+1.42%) |
Jul 29, 2009 | 17.18 | 17.29 | 16.96 | 17.16 | 8,954,951 | -0.08(-0.48%) |
Jul 28, 2009 | 17.21 | 17.53 | 17.10 | 17.24 | 7,917,479 | -0.25(-1.43%) |
Jul 27, 2009 | 17.45 | 17.53 | 17.40 | 17.49 | 5,344,707 | -0.08(-0.44%) |
Jul 24, 2009 | 17.30 | 17.57 | 17.18 | 17.57 | 2,123 | +0.27(+1.58%) |
Jul 23, 2009 | 16.89 | 17.37 | 16.85 | 17.30 | 13,113,189 | +0.44(+2.61%) |
Jul 22, 2009 | 16.95 | 17.01 | 16.79 | 16.86 | 9,913,984 | -0.09(-0.53%) |
Jul 21, 2009 | 16.84 | 16.97 | 16.77 | 16.95 | 11,413,993 | +0.17(+0.99%) |
Jul 20, 2009 | 16.66 | 16.79 | 16.55 | 16.78 | 7,397,367 | +0.12(+0.75%) |
Jul 17, 2009 | 16.82 | 16.82 | 16.51 | 16.66 | 6,389,584 | -0.08(-0.46%) |
Jul 16, 2009 | 16.70 | 16.81 | 16.49 | 16.73 | 7,365,344 | +0.01(+0.04%) |
Jul 15, 2009 | 16.61 | 16.73 | 16.44 | 16.73 | 12,840,490 | +0.33(+1.99%) |
Jul 14, 2009 | 16.38 | 16.41 | 16.18 | 16.40 | 9,739,095 | +0.12(+0.77%) |
Jul 13, 2009 | 15.99 | 16.30 | 15.98 | 16.27 | 10,581,702 | +0.28(+1.75%) |
Jul 10, 2009 | 16.03 | 16.08 | 15.87 | 16.00 | 11,134,258 | -0.02(-0.11%) |
Jul 09, 2009 | 16.04 | 16.19 | 15.87 | 16.01 | 10,659,718 | +0.01(+0.04%) |
Jul 08, 2009 | 16.10 | 16.27 | 15.88 | 16.01 | 14,771,860 | -0.07(-0.44%) |
Jul 07, 2009 | 16.47 | 16.47 | 16.05 | 16.08 | 14,425,218 | -0.33(-1.99%) |
Jul 06, 2009 | 16.22 | 16.46 | 16.13 | 16.41 | 11,172,261 | +0.10(+0.58%) |
Jul 02, 2009 | 16.64 | 16.79 | 16.29 | 16.31 | 15,935,768 | -0.48(-2.87%) |
Jul 01, 2009 | 16.58 | 16.85 | 16.55 | 16.79 | 13,062,906 | +0.21(+1.29%) |
Jun 30, 2009 | 16.86 | 16.86 | 16.39 | 16.58 | 11,139,867 | -0.12(-0.75%) |
Jun 29, 2009 | 16.58 | 16.72 | 16.45 | 16.70 | 7,542,042 | +0.21(+1.30%) |
Jun 26, 2009 | 16.54 | 16.64 | 16.39 | 16.49 | 5,617,995 | -0.06(-0.36%) |
Jun 25, 2009 | 16.32 | 16.61 | 16.27 | 16.55 | 14,682,926 | +0.27(+1.68%) |
Jun 24, 2009 | 16.22 | 16.38 | 16.15 | 16.27 | 9,472,568 | +0.14(+0.85%) |
Jun 23, 2009 | 16.28 | 16.35 | 16.07 | 16.14 | 14,126,244 | -0.14(-0.88%) |
Jun 22, 2009 | 16.25 | 16.46 | 16.14 | 16.28 | 17,230,902 | -0.05(-0.29%) |
Jun 19, 2009 | 16.58 | 16.68 | 16.29 | 16.33 | 16,789,860 | -0.39(-2.31%) |
Jun 18, 2009 | 16.39 | 16.74 | 16.37 | 16.71 | 20,051,258 | +0.37(+2.25%) |
Jun 17, 2009 | 16.32 | 16.51 | 16.25 | 16.35 | 15,283,103 | +0.05(+0.29%) |
Jun 16, 2009 | 16.47 | 16.55 | 16.26 | 16.30 | 11,446,995 | -0.11(-0.69%) |
Jun 15, 2009 | 16.64 | 16.67 | 16.27 | 16.41 | 11,973,433 | -0.34(-2.02%) |
Jun 12, 2009 | 16.45 | 16.86 | 16.35 | 16.75 | 20,066,120 | +0.21(+1.26%) |
Jun 11, 2009 | 16.28 | 16.74 | 16.23 | 16.54 | 22,923,404 | +0.32(+1.94%) |
Jun 10, 2009 | 16.10 | 16.26 | 16.01 | 16.23 | 22,902,168 | +0.25(+1.56%) |
Jun 09, 2009 | 16.05 | 16.13 | 15.91 | 15.98 | 6,812,887 | -0.04(-0.26%) |
Jun 08, 2009 | 15.99 | 16.17 | 15.84 | 16.02 | 10,795,770 | -0.10(-0.63%) |
Jun 05, 2009 | 16.30 | 16.35 | 15.98 | 16.12 | 10,369,166 | +0.02(+0.11%) |
Jun 04, 2009 | 16.05 | 16.13 | 15.96 | 16.10 | 6,061,432 | +0.15(+0.93%) |
Jun 03, 2009 | 16.23 | 16.26 | 15.80 | 15.95 | 10,661,676 | -0.27(-1.68%) |
Jun 02, 2009 | 16.35 | 16.48 | 16.22 | 16.23 | 10,979,445 | -0.20(-1.19%) |
Jun 01, 2009 | 16.03 | 16.48 | 15.96 | 16.42 | 14,834,838 | +0.51(+3.21%) |
May 29, 2009 | 15.83 | 15.97 | 15.66 | 15.91 | 8,714,973 | +0.11(+0.72%) |
May 28, 2009 | 15.50 | 15.88 | 15.50 | 15.80 | 10,893,186 | +0.32(+2.07%) |
May 27, 2009 | 15.83 | 15.83 | 15.44 | 15.48 | 9,987,872 | -0.32(-2.03%) |
May 26, 2009 | 15.25 | 15.80 | 15.20 | 15.80 | 11,984,079 | +0.45(+2.90%) |
May 22, 2009 | 15.19 | 15.49 | 15.19 | 15.35 | 8,230,934 | +0.12(+0.82%) |
May 21, 2009 | 15.26 | 15.32 | 15.17 | 15.23 | 9,732,532 | -0.18(-1.20%) |
May 20, 2009 | 15.77 | 15.78 | 15.40 | 15.41 | 11,931,759 | -0.29(-1.82%) |
May 19, 2009 | 15.45 | 15.77 | 15.41 | 15.70 | 11,433,927 | +0.28(+1.81%) |
May 18, 2009 | 15.53 | 15.54 | 15.24 | 15.42 | 9,125,314 | +0.00(+0.00%) |
May 15, 2009 | 15.69 | 15.70 | 15.25 | 15.42 | 17,497,800 | -0.37(-2.37%) |
May 14, 2009 | 15.87 | 15.96 | 15.60 | 15.79 | 7,576,801 | -0.01(-0.08%) |
May 13, 2009 | 16.08 | 16.17 | 15.79 | 15.81 | 12,464,026 | -0.43(-2.67%) |
May 12, 2009 | 16.23 | 16.35 | 16.09 | 16.24 | 7,579,374 | +0.11(+0.70%) |
May 11, 2009 | 16.06 | 16.28 | 16.04 | 16.13 | 6,564,067 | -0.07(-0.44%) |
May 08, 2009 | 16.04 | 16.54 | 15.99 | 16.20 | 13,636,773 | +0.23(+1.45%) |
May 07, 2009 | 15.89 | 16.07 | 15.85 | 15.97 | 11,613,389 | +0.08(+0.52%) |
May 06, 2009 | 16.14 | 16.14 | 15.81 | 15.88 | 8,165,009 | -0.10(-0.60%) |
May 05, 2009 | 15.98 | 16.02 | 15.79 | 15.98 | 6,481,936 | -0.03(-0.19%) |
May 04, 2009 | 15.81 | 16.03 | 15.70 | 16.01 | 12,810,446 | +0.24(+1.51%) |
May 01, 2009 | 15.54 | 15.77 | 15.28 | 15.77 | 5,874,503 | +0.40(+2.63%) |
Apr 30, 2009 | 15.40 | 15.57 | 15.19 | 15.37 | 14,365,328 | +0.01(+0.08%) |
Apr 29, 2009 | 15.28 | 15.44 | 15.26 | 15.35 | 11,252,445 | +0.11(+0.74%) |
Apr 28, 2009 | 15.05 | 15.37 | 15.04 | 15.24 | 7,639,447 | +0.06(+0.39%) |
Apr 27, 2009 | 14.87 | 15.32 | 14.87 | 15.18 | 9,515,825 | +0.11(+0.71%) |
Apr 24, 2009 | 15.13 | 15.21 | 14.94 | 15.07 | 9,623,209 | -0.02(-0.16%) |
Apr 23, 2009 | 15.09 | 15.11 | 14.94 | 15.10 | 10,918,705 | +0.05(+0.36%) |
Apr 22, 2009 | 15.15 | 15.23 | 14.97 | 15.04 | 10,545,623 | -0.15(-1.02%) |
Apr 21, 2009 | 15.15 | 15.31 | 15.12 | 15.20 | 6,376,645 | +0.05(+0.31%) |
Apr 20, 2009 | 15.17 | 15.33 | 15.14 | 15.15 | 8,373,946 | -0.17(-1.13%) |
Apr 17, 2009 | 15.38 | 15.43 | 15.23 | 15.32 | 11,481,290 | -0.02(-0.16%) |
Apr 16, 2009 | 15.30 | 15.44 | 15.20 | 15.35 | 34,199,332 | +0.11(+0.70%) |
Apr 15, 2009 | 15.02 | 15.31 | 15.02 | 15.24 | 8,286,832 | +0.14(+0.95%) |
Apr 14, 2009 | 15.17 | 15.31 | 15.03 | 15.10 | 10,772,867 | -0.20(-1.28%) |
Apr 13, 2009 | 15.46 | 15.49 | 15.21 | 15.29 | 7,695,226 | -0.20(-1.30%) |
Apr 09, 2009 | 15.78 | 16.02 | 15.34 | 15.50 | 10,369,635 | +0.01(+0.04%) |
Apr 08, 2009 | 15.38 | 15.54 | 15.26 | 15.49 | 7,529,037 | +0.15(+0.97%) |
Apr 07, 2009 | 15.30 | 15.47 | 15.10 | 15.34 | 7,652,513 | -0.07(-0.46%) |
Apr 06, 2009 | 15.41 | 15.64 | 15.29 | 15.41 | 9,271,011 | -0.13(-0.84%) |
Apr 03, 2009 | 15.56 | 15.62 | 15.39 | 15.54 | 8,765,223 | +0.10(+0.65%) |
Apr 02, 2009 | 15.56 | 15.65 | 15.21 | 15.44 | 15,666,422 | +0.20(+1.29%) |
Apr 01, 2009 | 14.99 | 15.39 | 14.84 | 15.25 | 9,321,090 | +0.06(+0.39%) |
Mar 31, 2009 | 15.07 | 15.47 | 15.01 | 15.19 | 12,956,958 | +0.15(+1.03%) |
Mar 30, 2009 | 15.07 | 15.15 | 14.84 | 15.03 | 14,971,557 | -0.46(-2.95%) |
Mar 26, 2009 | 15.41 | 15.53 | 15.12 | 15.49 | 11,711,299 | +0.18(+1.20%) |
Mar 25, 2009 | 15.41 | 15.59 | 15.07 | 15.31 | 11,903,714 | -0.01(-0.04%) |
Mar 24, 2009 | 15.57 | 15.65 | 15.31 | 15.31 | 10,842,823 | -0.34(-2.16%) |
Mar 23, 2009 | 15.25 | 15.69 | 15.24 | 15.65 | 11,870,308 | +0.58(+3.87%) |
Mar 20, 2009 | 15.20 | 15.42 | 15.01 | 15.07 | 13,217,803 | -0.27(-1.78%) |
Mar 19, 2009 | 15.28 | 15.38 | 15.07 | 15.34 | 14,716,856 | +0.22(+1.45%) |
Mar 18, 2009 | 14.65 | 15.22 | 14.47 | 15.12 | 14,969,457 | +0.48(+3.25%) |
Mar 17, 2009 | 14.46 | 14.71 | 14.31 | 14.65 | 10,622,186 | +0.23(+1.57%) |
Mar 16, 2009 | 14.19 | 14.68 | 14.13 | 14.42 | 15,113,876 | +0.38(+2.71%) |
Mar 13, 2009 | 13.97 | 14.14 | 13.93 | 14.04 | 0 | +0.19(+1.37%) |
Mar 12, 2009 | 13.70 | 13.94 | 13.56 | 13.85 | 10,962,854 | +0.18(+1.30%) |
Mar 11, 2009 | 13.85 | 13.88 | 13.65 | 13.67 | 15,801,866 | -0.07(-0.52%) |
Mar 10, 2009 | 13.57 | 13.92 | 13.53 | 13.74 | 14,443,990 | +0.23(+1.67%) |
Mar 09, 2009 | 13.64 | 13.79 | 13.36 | 13.52 | 17,022,960 | -0.26(-1.90%) |
Mar 06, 2009 | 13.81 | 14.18 | 13.46 | 13.78 | 0 | +0.08(+0.56%) |
Mar 05, 2009 | 14.03 | 14.18 | 13.55 | 13.70 | 13,079,922 | -0.50(-3.52%) |
Mar 04, 2009 | 14.16 | 14.41 | 14.00 | 14.20 | 9,591,331 | -0.39(-2.69%) |
Mar 02, 2009 | 14.88 | 15.07 | 14.49 | 14.59 | 19,338,154 | -0.48(-3.16%) |
Feb 27, 2009 | 15.19 | 15.32 | 14.81 | 15.07 | 0 | -0.24(-1.55%) |
Feb 26, 2009 | 15.63 | 15.75 | 15.24 | 15.31 | 11,312,595 | -0.26(-1.64%) |
Feb 25, 2009 | 15.60 | 15.73 | 15.46 | 15.56 | 11,034,736 | -0.10(-0.64%) |
Feb 24, 2009 | 15.23 | 15.78 | 15.23 | 15.66 | 12,997,937 | +0.44(+2.89%) |
Feb 23, 2009 | 15.68 | 15.77 | 15.13 | 15.22 | 9,729,938 | -0.37(-2.40%) |
Feb 20, 2009 | 15.79 | 15.87 | 15.31 | 15.60 | 19,088,498 | -0.36(-2.26%) |
Feb 19, 2009 | 16.00 | 16.14 | 15.88 | 15.96 | 13,155,256 | +0.07(+0.44%) |
Feb 18, 2009 | 16.09 | 16.16 | 15.77 | 15.89 | 14,508,246 | -0.24(-1.51%) |
Feb 17, 2009 | 16.64 | 16.64 | 16.06 | 16.13 | 15,662,208 | -0.73(-4.34%) |
Feb 13, 2009 | 16.84 | 17.07 | 16.82 | 16.86 | 11,590,553 | -0.10(-0.60%) |
Feb 12, 2009 | 16.80 | 16.98 | 16.52 | 16.96 | 20,033,520 | -0.15(-0.87%) |
Feb 11, 2009 | 17.30 | 17.30 | 16.95 | 17.11 | 14,922,326 | -0.05(-0.31%) |
Feb 10, 2009 | 17.62 | 17.67 | 17.04 | 17.17 | 16,089,709 | -0.50(-2.84%) |
Feb 09, 2009 | 17.81 | 17.86 | 17.49 | 17.67 | 12,275,313 | -0.10(-0.56%) |
Feb 06, 2009 | 17.65 | 17.96 | 17.51 | 17.77 | 13,259,335 | +0.11(+0.64%) |
Feb 05, 2009 | 17.48 | 17.75 | 17.36 | 17.65 | 13,898,042 | +0.12(+0.71%) |
Feb 04, 2009 | 17.58 | 17.73 | 17.37 | 17.53 | 13,599,443 | +0.13(+0.75%) |
Feb 03, 2009 | 17.26 | 17.52 | 17.17 | 17.40 | 11,228,324 | +0.08(+0.45%) |
Feb 02, 2009 | 17.03 | 17.38 | 16.89 | 17.32 | 12,294,234 | +0.10(+0.55%) |
Jan 30, 2009 | 17.63 | 17.72 | 17.09 | 17.23 | 0 | -0.35(-2.00%) |
Jan 29, 2009 | 17.61 | 17.94 | 17.49 | 17.58 | 13,765,950 | -0.13(-0.74%) |
Jan 28, 2009 | 17.81 | 17.83 | 17.17 | 17.71 | 11,909,929 | +0.11(+0.64%) |
Jan 27, 2009 | 17.56 | 17.73 | 17.40 | 17.59 | 8,342,324 | +0.08(+0.48%) |
Jan 26, 2009 | 17.17 | 17.67 | 17.13 | 17.51 | 10,376,957 | +0.41(+2.40%) |
Jan 23, 2009 | 16.77 | 17.17 | 16.68 | 17.10 | 12,917,811 | +0.04(+0.21%) |
Jan 22, 2009 | 16.97 | 17.20 | 16.88 | 17.07 | 11,397,820 | -0.01(-0.03%) |
Jan 21, 2009 | 17.20 | 17.20 | 16.67 | 17.07 | 10,179,821 | +0.19(+1.13%) |
Jan 20, 2009 | 17.18 | 17.31 | 16.86 | 16.88 | 10,049,048 | -0.30(-1.73%) |
Jan 16, 2009 | 17.07 | 17.33 | 16.94 | 17.18 | 0 | +0.33(+1.98%) |
Jan 15, 2009 | 16.78 | 16.89 | 16.50 | 16.85 | 13,346,598 | +0.09(+0.53%) |
Jan 14, 2009 | 16.76 | 16.83 | 16.38 | 16.76 | 11,012,295 | -0.21(-1.23%) |
Jan 13, 2009 | 17.35 | 17.36 | 16.85 | 16.96 | 13,124,085 | -0.33(-1.89%) |
Jan 12, 2009 | 17.33 | 17.45 | 17.24 | 17.29 | 7,878,063 | +0.01(+0.03%) |
Jan 09, 2009 | 17.53 | 17.53 | 17.21 | 17.29 | 7,538,980 | -0.14(-0.78%) |
Jan 08, 2009 | 17.33 | 17.47 | 17.27 | 17.42 | 14,121,190 | -0.09(-0.51%) |
Jan 07, 2009 | 17.51 | 17.56 | 17.30 | 17.51 | 8,210,669 | -0.14(-0.81%) |
Jan 06, 2009 | 17.91 | 18.11 | 17.58 | 17.65 | 16,119,403 | -0.26(-1.43%) |
Jan 05, 2009 | 17.68 | 17.91 | 17.60 | 17.91 | 11,458,531 | +0.25(+1.41%) |
Jan 02, 2009 | 17.44 | 17.79 | 17.24 | 17.66 | 0 | +0.40(+2.34%) |
Jan 01, 2009 | 17.05 | 17.36 | 17.01 | 17.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.05 | 17.36 | 17.01 | 17.26 | 7,202,096 | +0.27(+1.61%) |
Dec 30, 2008 | 16.92 | 17.01 | 16.77 | 16.98 | 6,713,812 | +0.26(+1.53%) |
Dec 29, 2008 | 16.66 | 16.84 | 16.51 | 16.73 | 3,138,977 | +0.04(+0.21%) |
Dec 26, 2008 | 16.74 | 16.87 | 16.68 | 16.69 | 1,827,970 | +0.04(+0.21%) |
Dec 24, 2008 | 16.50 | 16.71 | 16.50 | 16.66 | 1,772,745 | +0.08(+0.51%) |
Dec 23, 2008 | 16.78 | 16.99 | 16.49 | 16.57 | 5,778,889 | -0.19(-1.14%) |
Dec 22, 2008 | 16.96 | 17.03 | 16.58 | 16.76 | 10,634,809 | -0.23(-1.33%) |
Dec 19, 2008 | 17.05 | 17.27 | 16.86 | 16.99 | 13,443,453 | -0.11(-0.66%) |
Dec 18, 2008 | 17.01 | 17.43 | 16.98 | 17.10 | 16,671,885 | +0.14(+0.84%) |
Dec 17, 2008 | 17.37 | 17.45 | 16.89 | 16.96 | 15,509,354 | -0.53(-3.03%) |
Dec 16, 2008 | 16.94 | 17.56 | 16.93 | 17.49 | 12,175,303 | +0.58(+3.41%) |
Dec 15, 2008 | 17.27 | 17.27 | 16.69 | 16.91 | 11,474,354 | -0.27(-1.56%) |
Dec 12, 2008 | 17.02 | 17.19 | 16.64 | 17.18 | 11,626,113 | +0.11(+0.63%) |
Dec 11, 2008 | 17.26 | 17.52 | 16.95 | 17.07 | 10,734,850 | -0.14(-0.79%) |
Dec 10, 2008 | 16.93 | 17.31 | 16.93 | 17.21 | 9,667,791 | +0.26(+1.51%) |
Dec 09, 2008 | 17.20 | 17.29 | 16.82 | 16.95 | 15,085,417 | -0.24(-1.42%) |
Dec 08, 2008 | 17.58 | 17.58 | 16.93 | 17.20 | 13,782,035 | +0.27(+1.62%) |
Dec 05, 2008 | 16.47 | 17.14 | 16.04 | 16.92 | 20,069,666 | +0.11(+0.64%) |
Dec 04, 2008 | 17.39 | 17.48 | 16.44 | 16.82 | 19,195,118 | -0.63(-3.61%) |
Dec 03, 2008 | 17.02 | 17.57 | 16.79 | 17.45 | 16,548,825 | +0.30(+1.73%) |
Dec 02, 2008 | 16.99 | 17.15 | 16.61 | 17.15 | 18,607,922 | +0.43(+2.60%) |
Dec 01, 2008 | 17.69 | 17.80 | 16.71 | 16.71 | 15,536,995 | -1.19(-6.64%) |
Nov 28, 2008 | 17.68 | 17.92 | 17.30 | 17.90 | 5,004,280 | +0.31(+1.76%) |
Nov 26, 2008 | 17.24 | 17.65 | 17.05 | 17.59 | 16,349,647 | -0.06(-0.34%) |
Nov 25, 2008 | 17.65 | 17.83 | 17.09 | 17.65 | 19,532,518 | +0.34(+1.99%) |
Nov 24, 2008 | 17.15 | 17.72 | 16.90 | 17.31 | 16,948,582 | +0.17(+1.01%) |
Nov 21, 2008 | 15.72 | 17.14 | 15.72 | 17.14 | 32,302,846 | +1.56(+10.00%) |
Nov 20, 2008 | 16.41 | 16.79 | 15.44 | 15.58 | 26,723,496 | -0.96(-5.82%) |
Nov 19, 2008 | 16.79 | 17.44 | 16.51 | 16.54 | 17,745,922 | -0.36(-2.14%) |
Nov 18, 2008 | 16.69 | 17.29 | 16.51 | 16.90 | 20,778,888 | -0.18(-1.08%) |
Nov 17, 2008 | 17.08 | 17.56 | 16.72 | 17.09 | 17,655,062 | -0.03(-0.17%) |
Nov 14, 2008 | 17.11 | 17.90 | 16.79 | 17.12 | 22,004,538 | -0.42(-2.37%) |
Nov 13, 2008 | 16.31 | 17.59 | 16.17 | 17.53 | 24,822,638 | +1.24(+7.59%) |
Nov 12, 2008 | 16.45 | 16.67 | 16.30 | 16.30 | 11,660,186 | -0.56(-3.31%) |
Nov 11, 2008 | 16.66 | 17.14 | 16.36 | 16.86 | 13,454,326 | +0.00(+0.00%) |
Nov 10, 2008 | 17.53 | 17.59 | 16.54 | 16.86 | 13,998,518 | -0.42(-2.41%) |
Nov 07, 2008 | 16.64 | 17.29 | 16.39 | 17.27 | 14,178,154 | +0.78(+4.72%) |
Nov 06, 2008 | 17.09 | 17.20 | 16.23 | 16.49 | 16,608,859 | -0.72(-4.18%) |
Nov 05, 2008 | 17.35 | 17.71 | 17.07 | 17.21 | 14,778,953 | -0.62(-3.47%) |
Nov 04, 2008 | 17.63 | 18.02 | 17.43 | 17.83 | 13,105,406 | +0.39(+2.25%) |
Nov 03, 2008 | 17.51 | 17.53 | 17.07 | 17.44 | 10,231,246 | +0.26(+1.49%) |
Oct 31, 2008 | 17.86 | 18.08 | 17.17 | 17.18 | 20,013,576 | -0.47(-2.66%) |
Oct 30, 2008 | 17.33 | 17.75 | 17.01 | 17.65 | 17,455,666 | +0.93(+5.58%) |
Oct 29, 2008 | 17.37 | 17.62 | 16.72 | 16.72 | 14,743,259 | -0.75(-4.29%) |
Oct 28, 2008 | 16.64 | 17.48 | 15.67 | 17.47 | 13,412,254 | +1.78(+11.33%) |
Oct 27, 2008 | 16.16 | 16.52 | 15.69 | 15.69 | 12,631,169 | -0.64(-3.90%) |
Oct 24, 2008 | 15.76 | 16.73 | 15.67 | 16.33 | 23,413,730 | -0.61(-3.58%) |
Oct 23, 2008 | 16.30 | 17.15 | 15.72 | 16.93 | 26,803,680 | +0.75(+4.67%) |
Oct 22, 2008 | 17.19 | 17.19 | 15.59 | 16.18 | 16,393,146 | -0.96(-5.58%) |
Oct 21, 2008 | 17.59 | 17.65 | 16.98 | 17.14 | 12,091,146 | -0.67(-3.77%) |
Oct 20, 2008 | 16.42 | 17.81 | 16.41 | 17.81 | 16,770,998 | +1.52(+9.30%) |
Oct 17, 2008 | 16.48 | 17.34 | 15.78 | 16.29 | 18,843,452 | +0.12(+0.74%) |
Oct 16, 2008 | 16.07 | 16.35 | 15.07 | 16.17 | 18,084,906 | +0.48(+3.07%) |
Oct 15, 2008 | 16.72 | 17.05 | 15.69 | 15.69 | 14,593,385 | -1.48(-8.62%) |
Oct 14, 2008 | 18.34 | 18.34 | 16.34 | 17.17 | 18,645,948 | -0.12(-0.69%) |
Oct 13, 2008 | 16.21 | 17.33 | 15.58 | 17.29 | 10,211,498 | +1.98(+12.93%) |
Oct 10, 2008 | 15.56 | 15.93 | 13.84 | 15.31 | 24,948,070 | -0.84(-5.22%) |
Oct 09, 2008 | 17.33 | 17.70 | 16.05 | 16.16 | 16,430,392 | -0.94(-5.48%) |
Oct 08, 2008 | 16.77 | 17.71 | 16.65 | 17.09 | 17,550,554 | -0.32(-1.86%) |
Oct 07, 2008 | 18.14 | 18.50 | 17.37 | 17.42 | 15,208,315 | -0.70(-3.84%) |
Oct 06, 2008 | 18.59 | 19.20 | 17.53 | 18.11 | 16,219,475 | -0.98(-5.14%) |
Oct 03, 2008 | 19.48 | 19.78 | 19.01 | 19.09 | 0 | -0.15(-0.77%) |
Oct 02, 2008 | 19.50 | 19.83 | 19.14 | 19.24 | 8,817,758 | -0.44(-2.24%) |
Oct 01, 2008 | 19.81 | 19.86 | 19.31 | 19.68 | 11,313,032 | +0.02(+0.09%) |
Sep 30, 2008 | 19.46 | 19.77 | 19.36 | 19.66 | 5,651,321 | +0.14(+0.70%) |
Sep 29, 2008 | 20.29 | 20.29 | 19.32 | 19.53 | 12,750,712 | -1.00(-4.87%) |
Sep 26, 2008 | 19.92 | 20.69 | 19.92 | 20.52 | 0 | +0.01(+0.03%) |
Sep 25, 2008 | 20.07 | 20.74 | 20.07 | 20.52 | 7,064,997 | +0.42(+2.07%) |
Sep 24, 2008 | 20.00 | 20.11 | 19.74 | 20.10 | 5,562,798 | +0.17(+0.83%) |
Sep 23, 2008 | 20.22 | 20.47 | 19.94 | 19.94 | 5,923,199 | -0.34(-1.70%) |
Sep 22, 2008 | 20.81 | 20.81 | 20.23 | 20.28 | 9,519,240 | -0.52(-2.51%) |
Sep 19, 2008 | 20.74 | 21.84 | 20.26 | 20.80 | 0 | +0.62(+3.06%) |
Sep 18, 2008 | 19.72 | 20.41 | 19.64 | 20.19 | 30,258,848 | +0.57(+2.91%) |
Sep 17, 2008 | 20.41 | 20.59 | 19.62 | 19.62 | 25,822,956 | -0.99(-4.79%) |
Sep 16, 2008 | 20.98 | 21.00 | 19.72 | 20.60 | 31,143,548 | -0.43(-2.06%) |
Sep 15, 2008 | 21.02 | 21.54 | 20.94 | 21.04 | 14,081,381 | -0.65(-2.99%) |
Sep 12, 2008 | 21.21 | 21.76 | 21.21 | 21.68 | 10,425,819 | +0.35(+1.64%) |
Sep 11, 2008 | 20.95 | 21.37 | 20.74 | 21.33 | 14,122,269 | +0.16(+0.76%) |
Sep 10, 2008 | 20.99 | 21.21 | 20.93 | 21.17 | 7,157,247 | +0.34(+1.63%) |
Sep 09, 2008 | 21.70 | 21.71 | 20.83 | 20.83 | 14,971,784 | -0.77(-3.55%) |
Sep 08, 2008 | 21.14 | 21.62 | 21.14 | 21.60 | 10,950,477 | +0.56(+2.68%) |
Sep 05, 2008 | 21.43 | 21.47 | 20.95 | 21.04 | 0 | -0.45(-2.10%) |
Sep 04, 2008 | 21.73 | 21.84 | 21.42 | 21.49 | 7,065,150 | -0.28(-1.28%) |
Sep 03, 2008 | 22.11 | 22.11 | 21.68 | 21.77 | 5,788,760 | -0.32(-1.45%) |