Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.05 | 14.58 | 13.84 | 14.56 | 5,308,078 | +0.52(+3.73%) |
May 28, 2009 | 13.93 | 14.06 | 13.37 | 14.04 | 4,250,883 | +0.40(+2.96%) |
May 27, 2009 | 14.27 | 14.44 | 13.62 | 13.63 | 5,458,794 | -0.56(-3.93%) |
May 26, 2009 | 13.58 | 14.26 | 13.46 | 14.19 | 6,489,143 | +0.54(+3.93%) |
May 22, 2009 | 14.05 | 14.05 | 13.55 | 13.65 | 4,742,509 | -0.31(-2.21%) |
May 21, 2009 | 13.27 | 14.06 | 13.21 | 13.96 | 9,005,712 | +0.38(+2.82%) |
May 20, 2009 | 14.50 | 14.62 | 13.47 | 13.58 | 8,021,823 | -0.69(-4.85%) |
May 19, 2009 | 14.41 | 14.72 | 14.02 | 14.27 | 5,919,178 | -0.31(-2.12%) |
May 18, 2009 | 13.94 | 14.70 | 13.81 | 14.58 | 5,371,005 | +0.85(+6.16%) |
May 15, 2009 | 14.07 | 14.48 | 13.69 | 13.74 | 5,306,835 | -0.63(-4.39%) |
May 14, 2009 | 13.60 | 14.46 | 13.43 | 14.37 | 6,566,849 | +0.67(+4.90%) |
May 13, 2009 | 13.87 | 14.21 | 13.55 | 13.69 | 5,628,692 | -0.42(-2.95%) |
May 12, 2009 | 14.96 | 15.35 | 13.80 | 14.11 | 8,718,598 | -0.70(-4.72%) |
May 11, 2009 | 15.28 | 16.26 | 14.76 | 14.81 | 7,806,153 | -0.62(-4.01%) |
May 08, 2009 | 15.72 | 16.05 | 13.94 | 15.43 | 15,446,514 | -1.79(-10.41%) |
May 07, 2009 | 17.35 | 17.78 | 14.93 | 17.22 | 9,717,785 | -0.21(-1.19%) |
May 06, 2009 | 16.66 | 17.68 | 16.41 | 17.43 | 7,485,743 | +1.26(+7.81%) |
May 05, 2009 | 16.15 | 16.50 | 15.70 | 16.17 | 4,731,177 | -0.19(-1.15%) |
May 04, 2009 | 15.67 | 16.37 | 15.45 | 16.35 | 7,624,572 | +2.28(+16.17%) |
May 01, 2009 | 13.97 | 14.63 | 13.92 | 14.08 | 4,003,075 | -0.01(-0.10%) |
Apr 30, 2009 | 15.04 | 15.31 | 14.09 | 14.09 | 4,266,023 | -0.55(-3.76%) |
Apr 29, 2009 | 13.80 | 14.81 | 13.74 | 14.64 | 5,847,024 | +1.09(+8.03%) |
Apr 28, 2009 | 13.31 | 13.89 | 13.05 | 13.55 | 4,821,183 | -0.07(-0.54%) |
Apr 27, 2009 | 14.41 | 14.82 | 13.47 | 13.63 | 5,851,554 | -1.20(-8.11%) |
Apr 24, 2009 | 14.23 | 15.29 | 13.65 | 14.83 | 7,584,525 | +0.69(+4.84%) |
Apr 23, 2009 | 14.44 | 14.82 | 13.55 | 14.14 | 8,383,073 | -0.19(-1.36%) |
Apr 22, 2009 | 13.77 | 15.96 | 13.48 | 14.34 | 12,841,686 | -0.13(-0.88%) |
Apr 21, 2009 | 12.11 | 14.76 | 11.93 | 14.47 | 12,798,081 | +1.93(+15.37%) |
Apr 20, 2009 | 14.36 | 14.36 | 12.43 | 12.54 | 10,323,478 | -2.07(-14.16%) |
Apr 17, 2009 | 13.66 | 15.15 | 13.29 | 14.61 | 11,003,208 | +0.96(+7.04%) |
Apr 16, 2009 | 12.87 | 14.05 | 12.18 | 13.65 | 10,249,098 | +0.89(+6.95%) |
Apr 15, 2009 | 12.93 | 13.10 | 12.25 | 12.76 | 7,749,329 | -0.34(-2.61%) |
Apr 14, 2009 | 14.12 | 14.88 | 12.98 | 13.10 | 8,767,430 | -1.28(-8.87%) |
Apr 13, 2009 | 12.98 | 14.63 | 12.68 | 14.38 | 7,836,415 | +1.24(+9.40%) |
Apr 09, 2009 | 12.23 | 13.25 | 11.42 | 13.14 | 10,062,805 | +2.12(+19.18%) |
Apr 08, 2009 | 12.18 | 12.18 | 10.77 | 11.03 | 8,677,295 | -1.05(-8.73%) |
Apr 07, 2009 | 12.44 | 12.52 | 11.92 | 12.08 | 3,452,010 | -0.49(-3.90%) |
Apr 06, 2009 | 12.68 | 12.86 | 12.28 | 12.57 | 4,576,587 | -0.55(-4.20%) |
Apr 03, 2009 | 13.02 | 13.14 | 12.14 | 13.12 | 5,130,746 | +0.41(+3.22%) |
Apr 02, 2009 | 13.33 | 13.71 | 12.27 | 12.71 | 6,813,497 | -0.17(-1.35%) |
Apr 01, 2009 | 11.94 | 12.98 | 11.75 | 12.89 | 6,306,380 | +0.59(+4.81%) |
Mar 31, 2009 | 12.25 | 12.73 | 11.71 | 12.30 | 6,768,701 | +0.55(+4.69%) |
Mar 30, 2009 | 12.80 | 12.80 | 11.58 | 11.75 | 6,115,320 | -1.61(-12.07%) |
Mar 26, 2009 | 13.64 | 13.70 | 13.00 | 13.36 | 6,917,717 | -0.19(-1.44%) |
Mar 25, 2009 | 13.31 | 13.94 | 12.45 | 13.55 | 5,930,659 | +0.55(+4.24%) |
Mar 24, 2009 | 13.41 | 13.90 | 12.81 | 13.00 | 6,914,003 | -0.85(-6.16%) |
Mar 23, 2009 | 12.81 | 13.88 | 12.80 | 13.86 | 9,668,705 | +1.86(+15.51%) |
Mar 20, 2009 | 12.49 | 12.61 | 11.82 | 12.00 | 8,840,848 | -1.07(-8.17%) |
Mar 19, 2009 | 13.86 | 14.24 | 12.48 | 13.06 | 8,368,803 | -0.82(-5.89%) |
Mar 18, 2009 | 12.26 | 14.08 | 11.99 | 13.88 | 12,313,777 | +1.45(+11.65%) |
Mar 17, 2009 | 11.86 | 12.44 | 11.64 | 12.43 | 10,186,348 | +0.63(+5.35%) |
Mar 16, 2009 | 12.18 | 12.85 | 11.75 | 11.80 | 9,850,281 | -0.17(-1.40%) |
Mar 13, 2009 | 12.16 | 12.63 | 11.30 | 11.97 | 0 | -0.34(-2.73%) |
Mar 12, 2009 | 11.10 | 12.49 | 10.75 | 12.30 | 11,160,598 | +1.20(+10.83%) |
Mar 11, 2009 | 10.74 | 11.52 | 10.48 | 11.10 | 9,322,632 | +0.87(+8.54%) |
Mar 10, 2009 | 9.705 | 10.35 | 9.269 | 10.23 | 9,619,678 | +1.18(+12.98%) |
Mar 09, 2009 | 7.999 | 9.403 | 7.999 | 9.054 | 6,588,079 | +0.43(+4.98%) |
Mar 06, 2009 | 8.429 | 9.034 | 8.060 | 8.624 | 0 | +0.32(+3.88%) |
Mar 05, 2009 | 8.846 | 9.040 | 7.872 | 8.302 | 7,573,395 | -1.04(-11.14%) |
Mar 04, 2009 | 9.732 | 9.961 | 8.946 | 9.343 | 7,061,194 | -0.46(-4.66%) |
Mar 02, 2009 | 9.994 | 10.38 | 9.793 | 9.799 | 9,575,125 | -0.28(-2.80%) |
Feb 27, 2009 | 10.44 | 10.87 | 10.03 | 10.08 | 0 | -1.01(-9.09%) |
Feb 26, 2009 | 10.67 | 11.63 | 10.52 | 11.09 | 12,920,625 | +0.87(+8.55%) |
Feb 25, 2009 | 10.20 | 10.82 | 9.255 | 10.22 | 9,849,821 | +0.14(+1.40%) |
Feb 24, 2009 | 9.249 | 10.11 | 8.624 | 10.07 | 11,378,158 | +0.94(+10.29%) |
Feb 23, 2009 | 9.242 | 9.732 | 8.711 | 9.134 | 9,228,380 | +0.02(+0.22%) |
Feb 20, 2009 | 8.167 | 9.478 | 7.946 | 9.114 | 13,079,995 | +0.73(+8.73%) |
Feb 19, 2009 | 9.329 | 9.437 | 8.342 | 8.382 | 7,791,462 | -0.81(-8.77%) |
Feb 18, 2009 | 9.611 | 9.611 | 8.785 | 9.188 | 5,788,567 | -0.14(-1.51%) |
Feb 17, 2009 | 9.987 | 10.02 | 9.282 | 9.329 | 6,736,691 | -1.07(-10.33%) |
Feb 13, 2009 | 10.95 | 11.12 | 10.33 | 10.40 | 4,399,379 | -0.65(-5.89%) |
Feb 12, 2009 | 10.81 | 11.12 | 10.26 | 11.06 | 5,675,709 | -0.09(-0.78%) |
Feb 11, 2009 | 10.79 | 11.28 | 10.59 | 11.14 | 4,961,378 | +0.62(+5.94%) |
Feb 10, 2009 | 12.57 | 12.80 | 10.33 | 10.52 | 7,556,525 | -2.28(-17.84%) |
Feb 09, 2009 | 12.61 | 13.18 | 12.26 | 12.80 | 3,978,662 | +0.07(+0.58%) |
Feb 06, 2009 | 11.62 | 12.97 | 11.55 | 12.73 | 5,575,844 | +1.33(+11.67%) |
Feb 05, 2009 | 11.16 | 11.79 | 10.42 | 11.40 | 5,830,073 | +0.12(+1.07%) |
Feb 04, 2009 | 11.44 | 11.87 | 11.15 | 11.28 | 6,250,062 | +0.10(+0.90%) |
Feb 03, 2009 | 11.30 | 11.51 | 10.70 | 11.18 | 6,327,696 | -0.11(-1.01%) |
Feb 02, 2009 | 11.03 | 11.41 | 10.79 | 11.29 | 7,616,206 | +0.10(+0.90%) |
Jan 30, 2009 | 12.19 | 12.50 | 10.95 | 11.19 | 0 | -0.98(-8.06%) |
Jan 29, 2009 | 13.20 | 13.27 | 12.12 | 12.17 | 6,658,825 | -1.25(-9.31%) |
Jan 28, 2009 | 12.53 | 13.47 | 12.29 | 13.42 | 10,035,496 | +1.79(+15.36%) |
Jan 27, 2009 | 11.63 | 11.88 | 11.37 | 11.63 | 8,458,948 | +0.11(+0.93%) |
Jan 26, 2009 | 11.50 | 11.83 | 11.24 | 11.53 | 10,441,727 | +0.04(+0.35%) |
Jan 23, 2009 | 9.746 | 11.55 | 9.343 | 11.49 | 12,228,299 | +1.31(+12.87%) |
Jan 22, 2009 | 9.652 | 11.49 | 9.410 | 10.18 | 14,202,268 | +0.87(+9.31%) |
Jan 21, 2009 | 8.906 | 9.349 | 8.651 | 9.309 | 9,485,335 | +0.64(+7.44%) |
Jan 20, 2009 | 9.457 | 9.658 | 8.597 | 8.664 | 11,970,519 | -0.99(-10.29%) |
Jan 16, 2009 | 10.09 | 10.42 | 9.215 | 9.658 | 11,225,989 | -0.15(-1.51%) |
Jan 15, 2009 | 10.88 | 10.88 | 9.242 | 9.806 | 12,770,300 | -1.06(-9.76%) |
Jan 14, 2009 | 11.10 | 11.10 | 10.66 | 10.87 | 5,328,248 | -0.44(-3.92%) |
Jan 13, 2009 | 10.71 | 11.52 | 10.62 | 11.31 | 5,926,178 | +0.41(+3.76%) |
Jan 12, 2009 | 11.92 | 12.30 | 10.76 | 10.90 | 9,221,354 | -1.12(-9.33%) |
Jan 09, 2009 | 12.71 | 12.79 | 11.94 | 12.02 | 3,412,567 | -0.66(-5.19%) |
Jan 08, 2009 | 12.59 | 13.00 | 12.36 | 12.68 | 2,876,658 | +0.01(+0.11%) |
Jan 07, 2009 | 13.50 | 13.50 | 12.56 | 12.67 | 3,458,898 | -1.01(-7.41%) |
Jan 06, 2009 | 13.18 | 13.84 | 13.10 | 13.68 | 3,822,406 | +0.64(+4.89%) |
Jan 05, 2009 | 14.10 | 14.10 | 12.96 | 13.04 | 3,943,309 | -1.03(-7.30%) |
Jan 02, 2009 | 13.76 | 14.21 | 13.03 | 14.07 | 0 | +0.74(+5.54%) |
Jan 01, 2009 | 13.04 | 13.51 | 12.81 | 13.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.04 | 13.51 | 12.81 | 13.33 | 3,543,104 | +0.31(+2.37%) |
Dec 30, 2008 | 12.57 | 13.09 | 12.50 | 13.02 | 1,971,028 | +0.44(+3.52%) |
Dec 29, 2008 | 12.83 | 12.88 | 12.21 | 12.58 | 1,608,313 | -0.27(-2.09%) |
Dec 26, 2008 | 13.01 | 13.35 | 12.58 | 12.85 | 959,999 | -0.07(-0.52%) |
Dec 24, 2008 | 12.85 | 12.97 | 12.50 | 12.92 | 945,651 | +0.10(+0.79%) |
Dec 23, 2008 | 12.82 | 13.04 | 12.36 | 12.81 | 3,307,674 | -0.01(-0.10%) |
Dec 22, 2008 | 12.75 | 13.16 | 12.63 | 12.83 | 4,217,505 | +0.06(+0.47%) |
Dec 19, 2008 | 13.03 | 13.28 | 12.73 | 12.77 | 5,310,328 | -0.11(-0.83%) |
Dec 18, 2008 | 12.76 | 13.35 | 12.73 | 12.88 | 5,819,247 | +0.01(+0.10%) |
Dec 17, 2008 | 13.03 | 13.41 | 12.76 | 12.86 | 3,587,686 | -0.48(-3.62%) |
Dec 16, 2008 | 12.62 | 13.44 | 12.34 | 13.35 | 4,476,068 | +1.01(+8.22%) |
Dec 15, 2008 | 12.66 | 12.92 | 12.04 | 12.33 | 2,794,183 | -0.57(-4.42%) |
Dec 12, 2008 | 12.18 | 13.04 | 12.11 | 12.90 | 0 | +0.44(+3.50%) |
Dec 11, 2008 | 13.93 | 13.94 | 12.26 | 12.47 | 4,213,283 | -1.82(-12.74%) |
Dec 10, 2008 | 14.62 | 14.90 | 13.88 | 14.29 | 3,136,351 | -0.20(-1.39%) |
Dec 09, 2008 | 15.26 | 15.45 | 14.39 | 14.49 | 3,545,327 | -0.98(-6.34%) |
Dec 08, 2008 | 14.80 | 15.78 | 14.47 | 15.47 | 5,118,484 | +0.88(+6.03%) |
Dec 05, 2008 | 13.53 | 15.00 | 13.27 | 14.59 | 5,055,676 | +0.95(+7.00%) |
Dec 04, 2008 | 13.57 | 14.87 | 13.43 | 13.63 | 5,499,899 | -0.38(-2.68%) |
Dec 03, 2008 | 12.98 | 14.17 | 12.77 | 14.01 | 4,252,278 | +0.61(+4.56%) |
Dec 02, 2008 | 12.79 | 13.49 | 12.20 | 13.40 | 4,901,467 | +1.09(+8.84%) |
Dec 01, 2008 | 14.66 | 14.66 | 12.21 | 12.31 | 4,784,345 | -2.83(-18.71%) |
Nov 28, 2008 | 14.47 | 15.23 | 14.14 | 15.15 | 2,038,273 | +0.85(+5.97%) |
Nov 26, 2008 | 13.29 | 14.38 | 13.03 | 14.29 | 3,209,892 | +0.68(+4.98%) |
Nov 25, 2008 | 12.96 | 13.74 | 12.55 | 13.61 | 5,031,481 | +0.72(+5.57%) |
Nov 24, 2008 | 11.91 | 13.15 | 11.41 | 12.90 | 5,058,204 | +1.39(+12.08%) |
Nov 21, 2008 | 11.53 | 11.79 | 10.11 | 11.51 | 9,857,495 | +0.26(+2.27%) |
Nov 20, 2008 | 12.89 | 13.33 | 11.05 | 11.25 | 8,209,276 | -1.90(-14.45%) |
Nov 19, 2008 | 14.19 | 14.44 | 13.08 | 13.15 | 4,552,549 | -1.30(-9.01%) |
Nov 18, 2008 | 14.60 | 14.99 | 13.57 | 14.45 | 4,716,110 | -0.08(-0.55%) |
Nov 17, 2008 | 14.58 | 15.12 | 14.35 | 14.53 | 3,721,762 | -0.21(-1.41%) |
Nov 14, 2008 | 15.24 | 15.90 | 14.67 | 14.74 | 0 | -1.05(-6.68%) |
Nov 13, 2008 | 15.19 | 15.80 | 13.70 | 15.80 | 5,780,751 | +1.11(+7.54%) |
Nov 12, 2008 | 15.23 | 15.82 | 14.59 | 14.69 | 5,415,413 | -0.93(-5.94%) |
Nov 11, 2008 | 15.50 | 16.10 | 15.23 | 15.62 | 4,218,433 | -0.40(-2.52%) |
Nov 10, 2008 | 16.85 | 16.90 | 15.67 | 16.02 | 3,495,820 | -0.47(-2.85%) |
Nov 07, 2008 | 17.05 | 17.40 | 15.88 | 16.49 | 5,279,905 | -0.38(-2.27%) |
Nov 06, 2008 | 17.99 | 18.75 | 16.68 | 16.87 | 5,931,574 | -1.36(-7.44%) |
Nov 05, 2008 | 20.11 | 20.11 | 18.13 | 18.23 | 5,145,072 | -1.37(-6.99%) |
Nov 04, 2008 | 18.81 | 19.66 | 18.48 | 19.60 | 5,640,603 | +1.15(+6.22%) |
Nov 03, 2008 | 18.54 | 18.72 | 17.95 | 18.45 | 2,738,043 | -0.08(-0.43%) |
Oct 31, 2008 | 18.29 | 18.75 | 17.68 | 18.53 | 3,968,289 | +0.64(+3.57%) |
Oct 30, 2008 | 18.55 | 18.91 | 17.58 | 17.89 | 4,247,073 | -0.36(-1.99%) |
Oct 29, 2008 | 19.67 | 19.67 | 18.01 | 18.26 | 5,376,778 | -0.89(-4.67%) |
Oct 28, 2008 | 17.96 | 19.29 | 16.82 | 19.15 | 4,688,205 | +1.82(+10.50%) |
Oct 27, 2008 | 16.39 | 18.07 | 16.05 | 17.33 | 4,147,430 | +0.93(+5.69%) |
Oct 24, 2008 | 15.52 | 17.09 | 15.28 | 16.39 | 6,808,335 | -1.05(-6.01%) |
Oct 23, 2008 | 17.83 | 18.62 | 16.46 | 17.44 | 5,553,852 | -0.93(-5.05%) |
Oct 22, 2008 | 19.03 | 19.65 | 17.81 | 18.37 | 4,722,371 | -1.16(-5.92%) |
Oct 21, 2008 | 18.74 | 20.30 | 18.37 | 19.52 | 4,132,020 | +0.69(+3.64%) |
Oct 20, 2008 | 20.03 | 20.03 | 18.25 | 18.84 | 3,969,119 | -0.85(-4.33%) |
Oct 17, 2008 | 18.64 | 20.77 | 18.64 | 19.69 | 6,236,762 | +0.07(+0.34%) |
Oct 16, 2008 | 19.44 | 19.83 | 17.19 | 19.63 | 6,140,659 | +0.62(+3.25%) |
Oct 15, 2008 | 19.41 | 19.77 | 18.76 | 19.01 | 7,229,816 | -0.97(-4.87%) |
Oct 14, 2008 | 19.17 | 20.62 | 17.52 | 19.98 | 12,187,809 | +3.43(+20.69%) |
Oct 13, 2008 | 18.34 | 18.34 | 15.33 | 16.56 | 6,741,547 | +0.21(+1.32%) |
Oct 10, 2008 | 14.61 | 17.23 | 13.92 | 16.34 | 8,683,850 | +1.08(+7.09%) |
Oct 09, 2008 | 18.14 | 18.35 | 14.35 | 15.26 | 10,004,869 | -3.04(-16.62%) |
Oct 08, 2008 | 19.06 | 20.15 | 18.21 | 18.30 | 3,892,139 | -1.85(-9.17%) |
Oct 07, 2008 | 21.63 | 21.65 | 19.67 | 20.15 | 3,976,039 | -1.18(-5.51%) |
Oct 06, 2008 | 22.29 | 23.02 | 20.42 | 21.32 | 3,312,414 | -1.12(-5.00%) |
Oct 03, 2008 | 23.89 | 24.86 | 22.30 | 22.45 | 0 | -0.63(-2.74%) |
Oct 02, 2008 | 24.51 | 24.51 | 22.31 | 23.08 | 2,337,078 | -0.90(-3.75%) |
Oct 01, 2008 | 22.64 | 24.64 | 20.92 | 23.98 | 5,653,737 | +1.95(+8.87%) |
Sep 30, 2008 | 21.15 | 22.17 | 20.29 | 22.02 | 4,085,582 | +1.71(+8.40%) |
Sep 29, 2008 | 21.93 | 23.05 | 19.48 | 20.32 | 4,287,974 | -2.72(-11.81%) |
Sep 26, 2008 | 22.79 | 24.03 | 21.64 | 23.04 | 0 | -0.34(-1.44%) |
Sep 25, 2008 | 23.64 | 24.35 | 22.45 | 23.37 | 3,329,410 | -0.15(-0.63%) |
Sep 24, 2008 | 25.22 | 25.22 | 23.52 | 23.52 | 3,042,214 | -1.31(-5.27%) |
Sep 23, 2008 | 25.27 | 26.71 | 24.80 | 24.83 | 4,362,726 | -0.36(-1.41%) |
Sep 22, 2008 | 28.21 | 28.21 | 24.88 | 25.19 | 4,564,154 | -3.02(-10.71%) |
Sep 19, 2008 | 27.24 | 36.27 | 25.35 | 28.21 | 0 | +3.64(+14.82%) |
Sep 18, 2008 | 22.06 | 26.53 | 19.31 | 24.57 | 21,277,566 | +3.51(+16.68%) |
Sep 17, 2008 | 20.82 | 21.90 | 20.16 | 21.06 | 12,869,369 | -0.90(-4.10%) |
Sep 16, 2008 | 19.72 | 22.09 | 19.71 | 21.96 | 11,549,184 | +1.49(+7.29%) |
Sep 15, 2008 | 20.40 | 22.32 | 20.20 | 20.47 | 9,725,479 | -1.36(-6.22%) |
Sep 12, 2008 | 20.30 | 22.06 | 20.23 | 21.82 | 7,924,509 | +0.60(+2.85%) |
Sep 11, 2008 | 20.07 | 21.25 | 19.26 | 21.22 | 6,478,822 | +0.00(+0.00%) |
Sep 10, 2008 | 21.24 | 21.78 | 20.09 | 21.22 | 8,784,707 | -0.21(-0.97%) |
Sep 09, 2008 | 21.92 | 23.21 | 21.42 | 21.43 | 9,190,776 | -0.98(-4.38%) |
Sep 08, 2008 | 21.28 | 23.14 | 21.15 | 22.41 | 14,081,608 | +2.16(+10.65%) |
Sep 05, 2008 | 18.18 | 20.28 | 18.01 | 20.25 | 0 | +1.94(+10.60%) |
Sep 04, 2008 | 19.59 | 20.65 | 18.23 | 18.31 | 11,195,332 | -1.65(-8.25%) |
Sep 03, 2008 | 19.50 | 20.06 | 19.07 | 19.95 | 4,241,848 | +0.37(+1.89%) |
Sep 02, 2008 | 19.36 | 20.14 | 19.32 | 19.59 | 6,109,381 | +0.72(+3.81%) |
Aug 29, 2008 | 18.52 | 19.18 | 18.19 | 18.87 | 0 | +0.11(+0.57%) |
Aug 28, 2008 | 18.05 | 18.76 | 17.81 | 18.76 | 4,422,688 | +1.00(+5.64%) |
Aug 27, 2008 | 17.61 | 17.80 | 17.30 | 17.76 | 4,015,439 | +0.17(+0.99%) |
Aug 26, 2008 | 17.41 | 17.74 | 17.09 | 17.58 | 3,393,394 | +0.24(+1.36%) |
Aug 25, 2008 | 17.77 | 18.03 | 17.32 | 17.35 | 3,965,432 | -0.72(-3.98%) |
Aug 22, 2008 | 17.61 | 18.22 | 17.19 | 18.07 | 0 | +0.81(+4.67%) |
Aug 21, 2008 | 17.50 | 17.74 | 16.93 | 17.26 | 8,379,642 | -0.81(-4.46%) |
Aug 20, 2008 | 18.96 | 18.96 | 17.38 | 18.07 | 10,508,187 | -0.73(-3.89%) |
Aug 19, 2008 | 19.28 | 19.45 | 18.41 | 18.80 | 5,295,299 | -0.89(-4.50%) |
Aug 18, 2008 | 20.28 | 20.52 | 19.49 | 19.69 | 3,872,755 | -0.74(-3.62%) |
Aug 15, 2008 | 20.60 | 21.16 | 20.20 | 20.42 | 0 | -0.01(-0.03%) |
Aug 14, 2008 | 19.97 | 20.77 | 19.83 | 20.43 | 4,866,755 | +0.36(+1.81%) |
Aug 13, 2008 | 20.61 | 20.61 | 19.85 | 20.07 | 12,498,448 | -0.70(-3.36%) |
Aug 12, 2008 | 21.84 | 21.95 | 20.49 | 20.77 | 5,286,669 | -1.30(-5.88%) |
Aug 11, 2008 | 21.16 | 22.32 | 20.69 | 22.06 | 6,262,259 | +0.97(+4.58%) |
Aug 08, 2008 | 20.37 | 21.32 | 20.18 | 21.10 | 6,347,391 | +0.69(+3.36%) |
Aug 07, 2008 | 21.07 | 21.53 | 20.09 | 20.41 | 7,147,810 | -0.93(-4.37%) |
Aug 06, 2008 | 21.02 | 21.38 | 20.26 | 21.34 | 6,250,836 | +0.13(+0.63%) |
Aug 05, 2008 | 20.06 | 21.28 | 19.84 | 21.21 | 6,647,216 | +1.35(+6.80%) |
Aug 04, 2008 | 19.46 | 20.14 | 18.71 | 19.86 | 8,104,715 | +0.05(+0.24%) |
Aug 01, 2008 | 19.48 | 19.97 | 18.66 | 19.81 | 5,544,305 | +0.52(+2.72%) |
Jul 31, 2008 | 19.81 | 19.89 | 19.07 | 19.29 | 8,838,877 | -0.87(-4.30%) |
Jul 30, 2008 | 19.85 | 20.75 | 19.41 | 20.16 | 8,944,403 | +0.62(+3.20%) |
Jul 29, 2008 | 19.53 | 19.63 | 17.97 | 19.53 | 9,736,885 | +1.50(+8.35%) |
Jul 28, 2008 | 18.35 | 19.24 | 17.81 | 18.03 | 8,962,198 | -0.69(-3.66%) |
Jul 25, 2008 | 19.42 | 19.54 | 17.94 | 18.71 | 9,114,014 | -0.39(-2.04%) |
Jul 24, 2008 | 21.55 | 21.55 | 18.78 | 19.10 | 8,591,174 | -2.27(-10.62%) |
Jul 23, 2008 | 20.85 | 22.62 | 20.43 | 21.37 | 12,539,804 | +0.59(+2.84%) |
Jul 22, 2008 | 18.27 | 20.88 | 17.54 | 20.78 | 10,812,286 | +2.31(+12.51%) |
Jul 21, 2008 | 19.67 | 20.38 | 18.25 | 18.47 | 7,978,199 | -0.99(-5.07%) |
Jul 18, 2008 | 18.90 | 21.28 | 18.37 | 19.46 | 16,298,918 | +0.53(+2.80%) |
Jul 17, 2008 | 17.64 | 19.73 | 16.89 | 18.93 | 21,101,934 | +2.81(+17.47%) |
Jul 16, 2008 | 14.21 | 16.19 | 14.01 | 16.11 | 15,393,674 | +2.08(+14.84%) |
Jul 15, 2008 | 14.31 | 15.23 | 12.97 | 14.03 | 17,316,578 | -0.37(-2.57%) |
Jul 14, 2008 | 16.27 | 16.89 | 14.32 | 14.40 | 16,926,124 | -1.62(-10.11%) |
Jul 11, 2008 | 15.58 | 16.25 | 14.88 | 16.02 | 12,136,986 | +0.22(+1.40%) |
Jul 10, 2008 | 16.17 | 16.46 | 15.46 | 15.80 | 12,023,914 | -0.42(-2.57%) |
Jul 09, 2008 | 17.66 | 18.15 | 16.04 | 16.21 | 10,446,787 | -1.44(-8.18%) |
Jul 08, 2008 | 15.65 | 17.83 | 15.64 | 17.66 | 12,073,374 | +2.01(+12.88%) |
Jul 07, 2008 | 16.65 | 16.85 | 15.25 | 15.64 | 9,805,092 | -0.93(-5.63%) |
Jul 04, 2008 | 17.37 | 17.56 | 16.46 | 16.58 | 5,400,655 | +0.00(+0.00%) |
Jul 03, 2008 | 17.37 | 17.56 | 16.46 | 16.58 | 5,400,655 | -0.61(-3.56%) |
Jul 02, 2008 | 18.19 | 18.83 | 17.19 | 17.19 | 8,842,946 | -0.96(-5.29%) |
Jul 01, 2008 | 17.19 | 18.19 | 16.29 | 18.15 | 11,199,425 | +0.93(+5.42%) |
Jun 30, 2008 | 18.13 | 18.13 | 17.20 | 17.21 | 6,666,613 | -0.85(-4.72%) |
Jun 27, 2008 | 18.34 | 18.67 | 17.76 | 18.07 | 6,539,580 | -0.28(-1.54%) |
Jun 26, 2008 | 18.75 | 18.81 | 18.15 | 18.35 | 10,223,067 | -0.67(-3.53%) |
Jun 25, 2008 | 19.44 | 20.67 | 18.93 | 19.02 | 10,958,969 | -0.11(-0.60%) |
Jun 24, 2008 | 18.47 | 19.55 | 18.30 | 19.14 | 7,430,439 | +0.66(+3.60%) |
Jun 23, 2008 | 19.98 | 19.98 | 18.40 | 18.47 | 7,070,574 | -1.35(-6.81%) |
Jun 20, 2008 | 18.67 | 20.87 | 18.50 | 19.82 | 15,672,015 | +0.52(+2.72%) |
Jun 19, 2008 | 19.73 | 19.79 | 18.22 | 19.30 | 12,089,920 | -0.27(-1.37%) |
Jun 18, 2008 | 20.51 | 20.78 | 19.28 | 19.57 | 16,180,201 | -1.52(-7.23%) |
Jun 17, 2008 | 21.67 | 21.84 | 21.08 | 21.09 | 11,278,350 | -0.42(-1.94%) |
Jun 16, 2008 | 20.57 | 21.71 | 20.28 | 21.51 | 7,265,593 | +0.84(+4.06%) |
Jun 13, 2008 | 21.75 | 21.84 | 20.06 | 20.67 | 12,716,479 | -0.77(-3.57%) |
Jun 12, 2008 | 21.67 | 22.75 | 21.11 | 21.43 | 7,081,479 | -0.17(-0.78%) |
Jun 11, 2008 | 22.84 | 23.08 | 21.60 | 21.60 | 6,415,275 | -1.50(-6.51%) |
Jun 10, 2008 | 23.25 | 23.83 | 22.40 | 23.10 | 6,874,170 | +0.34(+1.50%) |
Jun 09, 2008 | 23.73 | 23.81 | 22.37 | 22.76 | 5,691,620 | -0.95(-4.02%) |
Jun 06, 2008 | 24.41 | 24.52 | 23.63 | 23.72 | 6,340,659 | -1.23(-4.93%) |
Jun 05, 2008 | 24.35 | 25.07 | 24.35 | 24.94 | 3,607,480 | +0.52(+2.14%) |
Jun 04, 2008 | 24.33 | 25.00 | 24.31 | 24.42 | 3,735,220 | -0.05(-0.19%) |
Jun 03, 2008 | 24.54 | 24.92 | 24.09 | 24.47 | 5,699,945 | -0.01(-0.05%) |