Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.28 | 17.28 | 16.70 | 16.94 | 4,953,591 | -0.06(-0.35%) |
May 28, 2009 | 16.88 | 17.36 | 16.70 | 17.00 | 5,123,873 | +0.09(+0.53%) |
May 27, 2009 | 16.85 | 17.48 | 16.83 | 16.91 | 5,421,004 | +0.18(+1.08%) |
May 26, 2009 | 16.22 | 16.84 | 15.69 | 16.73 | 6,295,782 | +0.50(+3.08%) |
May 22, 2009 | 16.74 | 16.93 | 16.14 | 16.23 | 4,439,343 | -0.30(-1.81%) |
May 21, 2009 | 17.15 | 17.24 | 16.29 | 16.53 | 7,713,800 | -0.76(-4.40%) |
May 20, 2009 | 17.47 | 18.10 | 17.23 | 17.29 | 6,662,165 | +0.07(+0.41%) |
May 19, 2009 | 16.69 | 17.55 | 16.69 | 17.22 | 7,289,985 | +0.52(+3.11%) |
May 18, 2009 | 17.01 | 17.11 | 16.53 | 16.70 | 5,872,565 | +0.10(+0.60%) |
May 15, 2009 | 17.03 | 17.38 | 15.56 | 16.60 | 6,572,402 | -0.61(-3.54%) |
May 14, 2009 | 16.00 | 17.40 | 15.71 | 17.21 | 9,035,872 | +1.12(+6.96%) |
May 13, 2009 | 15.95 | 16.44 | 15.55 | 16.09 | 7,107,632 | -0.07(-0.43%) |
May 12, 2009 | 16.59 | 16.74 | 15.58 | 16.16 | 8,507,507 | -0.15(-0.92%) |
May 11, 2009 | 16.33 | 16.50 | 15.70 | 16.31 | 6,881,806 | -0.41(-2.45%) |
May 08, 2009 | 16.75 | 17.13 | 16.29 | 16.72 | 8,326,358 | +0.44(+2.72%) |
May 07, 2009 | 18.00 | 18.77 | 16.07 | 16.28 | 12,426,819 | -2.17(-11.78%) |
May 06, 2009 | 18.16 | 18.63 | 17.82 | 18.45 | 7,005,716 | +0.65(+3.65%) |
May 05, 2009 | 17.19 | 18.00 | 16.98 | 17.80 | 7,264,452 | +0.50(+2.89%) |
May 04, 2009 | 16.37 | 17.30 | 16.24 | 17.30 | 6,824,168 | +1.19(+7.39%) |
May 01, 2009 | 15.26 | 16.37 | 15.26 | 16.11 | 5,353,775 | +0.86(+5.64%) |
Apr 30, 2009 | 15.75 | 16.10 | 15.11 | 15.25 | 6,390,218 | -0.47(-2.99%) |
Apr 29, 2009 | 15.72 | 16.13 | 15.55 | 15.72 | 6,654,838 | +0.10(+0.64%) |
Apr 28, 2009 | 14.88 | 15.87 | 14.86 | 15.62 | 6,497,636 | +0.57(+3.79%) |
Apr 27, 2009 | 15.30 | 15.30 | 14.82 | 15.05 | 5,531,492 | -0.64(-4.08%) |
Apr 24, 2009 | 15.22 | 15.84 | 15.22 | 15.69 | 6,244,168 | +0.61(+4.05%) |
Apr 23, 2009 | 14.56 | 15.25 | 14.39 | 15.08 | 6,874,476 | +0.78(+5.45%) |
Apr 22, 2009 | 14.41 | 15.07 | 14.22 | 14.30 | 6,631,442 | -0.08(-0.56%) |
Apr 21, 2009 | 14.25 | 14.60 | 14.05 | 14.38 | 5,606,366 | +0.05(+0.35%) |
Apr 20, 2009 | 15.09 | 15.14 | 14.31 | 14.33 | 4,348,362 | -1.12(-7.25%) |
Apr 17, 2009 | 15.84 | 15.96 | 15.21 | 15.45 | 5,647,409 | -0.10(-0.64%) |
Apr 16, 2009 | 15.21 | 15.66 | 14.89 | 15.55 | 6,444,803 | +0.37(+2.44%) |
Apr 15, 2009 | 15.05 | 15.49 | 14.91 | 15.18 | 5,515,120 | +0.08(+0.53%) |
Apr 14, 2009 | 15.10 | 15.50 | 14.85 | 15.10 | 6,411,387 | -0.15(-0.98%) |
Apr 13, 2009 | 15.29 | 15.35 | 14.71 | 15.25 | 5,657,717 | -0.29(-1.87%) |
Apr 09, 2009 | 15.30 | 15.79 | 15.03 | 15.54 | 6,338,273 | +0.79(+5.36%) |
Apr 08, 2009 | 14.53 | 15.23 | 14.47 | 14.75 | 6,868,979 | +0.25(+1.72%) |
Apr 07, 2009 | 14.79 | 14.90 | 14.24 | 14.50 | 5,686,161 | -0.73(-4.79%) |
Apr 06, 2009 | 14.45 | 15.29 | 14.38 | 15.23 | 7,149,456 | +0.51(+3.46%) |
Apr 03, 2009 | 14.54 | 14.90 | 14.06 | 14.72 | 5,603,082 | +0.21(+1.45%) |
Apr 02, 2009 | 14.10 | 14.75 | 14.06 | 14.51 | 5,746,120 | +0.94(+6.93%) |
Apr 01, 2009 | 13.08 | 13.77 | 13.01 | 13.57 | 5,009,912 | +0.10(+0.74%) |
Mar 31, 2009 | 13.63 | 13.88 | 13.39 | 13.47 | 7,277,780 | +0.24(+1.81%) |
Mar 30, 2009 | 14.01 | 14.07 | 12.79 | 13.23 | 8,681,853 | -3.13(-19.13%) |
Mar 26, 2009 | 15.01 | 16.68 | 15.01 | 16.36 | 11,255,785 | +1.58(+10.69%) |
Mar 25, 2009 | 14.72 | 15.25 | 14.32 | 14.78 | 5,825,619 | +0.25(+1.72%) |
Mar 24, 2009 | 14.70 | 15.11 | 14.31 | 14.53 | 7,308,735 | -0.58(-3.84%) |
Mar 23, 2009 | 14.59 | 15.11 | 14.50 | 15.11 | 6,584,615 | +1.16(+8.32%) |
Mar 20, 2009 | 15.06 | 15.14 | 13.79 | 13.95 | 6,434,976 | -1.27(-8.33%) |
Mar 19, 2009 | 14.90 | 15.60 | 14.65 | 15.22 | 8,699,124 | +0.91(+6.34%) |
Mar 18, 2009 | 13.89 | 14.51 | 13.32 | 14.31 | 11,125,633 | +0.64(+4.68%) |
Mar 17, 2009 | 13.34 | 13.68 | 12.98 | 13.67 | 4,130,201 | +0.38(+2.86%) |
Mar 16, 2009 | 12.83 | 13.67 | 12.83 | 13.29 | 5,625,548 | +0.49(+3.83%) |
Mar 13, 2009 | 12.95 | 13.28 | 12.46 | 12.80 | 0 | -0.09(-0.70%) |
Mar 12, 2009 | 12.78 | 13.03 | 12.38 | 12.89 | 6,153,023 | +0.10(+0.78%) |
Mar 11, 2009 | 12.90 | 13.33 | 12.44 | 12.79 | 6,160,333 | -0.08(-0.62%) |
Mar 10, 2009 | 12.71 | 13.52 | 12.61 | 12.87 | 7,220,781 | +0.42(+3.37%) |
Mar 09, 2009 | 11.88 | 13.10 | 11.75 | 12.45 | 7,495,961 | +0.22(+1.80%) |
Mar 06, 2009 | 12.64 | 12.84 | 11.93 | 12.23 | 0 | -0.35(-2.78%) |
Mar 05, 2009 | 13.35 | 13.69 | 12.24 | 12.58 | 9,069,488 | -1.21(-8.77%) |
Mar 04, 2009 | 13.96 | 14.23 | 13.65 | 13.79 | 7,578,871 | +0.44(+3.30%) |
Mar 02, 2009 | 14.00 | 14.23 | 13.24 | 13.35 | 6,642,498 | -1.41(-9.55%) |
Feb 27, 2009 | 14.95 | 15.49 | 14.27 | 14.76 | 0 | -0.61(-3.97%) |
Feb 26, 2009 | 15.44 | 15.66 | 14.90 | 15.37 | 7,940,403 | +0.19(+1.25%) |
Feb 25, 2009 | 14.74 | 15.70 | 14.38 | 15.18 | 10,220,641 | +0.29(+1.95%) |
Feb 24, 2009 | 14.26 | 15.10 | 14.05 | 14.89 | 7,398,918 | +0.65(+4.56%) |
Feb 23, 2009 | 14.26 | 14.72 | 13.87 | 14.24 | 11,723,545 | +0.11(+0.78%) |
Feb 20, 2009 | 15.29 | 15.47 | 13.12 | 14.13 | 14,026,542 | -2.07(-12.78%) |
Feb 19, 2009 | 16.96 | 17.60 | 15.92 | 16.20 | 9,700,061 | -0.56(-3.34%) |
Feb 18, 2009 | 17.59 | 17.74 | 16.22 | 16.76 | 10,390,963 | -0.81(-4.61%) |
Feb 17, 2009 | 17.88 | 18.11 | 17.17 | 17.57 | 7,832,187 | -0.96(-5.18%) |
Feb 13, 2009 | 19.00 | 19.15 | 18.44 | 18.53 | 6,950,930 | -0.58(-3.04%) |
Feb 12, 2009 | 17.30 | 19.16 | 17.25 | 19.11 | 11,984,801 | +1.43(+8.09%) |
Feb 11, 2009 | 17.95 | 18.16 | 17.14 | 17.68 | 6,952,513 | +0.12(+0.68%) |
Feb 10, 2009 | 18.59 | 18.88 | 17.32 | 17.56 | 7,201,586 | -0.92(-4.98%) |
Feb 09, 2009 | 17.94 | 18.83 | 17.81 | 18.48 | 6,624,360 | +0.77(+4.35%) |
Feb 06, 2009 | 17.09 | 17.85 | 17.01 | 17.71 | 7,043,887 | +0.58(+3.39%) |
Feb 05, 2009 | 17.62 | 18.00 | 16.96 | 17.13 | 11,125,951 | -0.58(-3.27%) |
Feb 04, 2009 | 17.53 | 18.30 | 17.24 | 17.71 | 11,104,400 | +0.50(+2.91%) |
Feb 03, 2009 | 16.59 | 17.56 | 16.32 | 17.21 | 9,568,886 | +0.92(+5.65%) |
Feb 02, 2009 | 16.92 | 16.95 | 16.02 | 16.29 | 9,847,299 | -0.94(-5.46%) |
Jan 30, 2009 | 17.23 | 17.37 | 16.43 | 17.23 | 0 | +0.15(+0.88%) |
Jan 29, 2009 | 16.50 | 17.45 | 16.30 | 17.08 | 10,019,786 | +0.13(+0.77%) |
Jan 28, 2009 | 16.24 | 17.25 | 15.76 | 16.95 | 11,115,164 | +0.96(+6.00%) |
Jan 27, 2009 | 16.05 | 16.27 | 15.17 | 15.99 | 7,678,044 | -0.43(-2.62%) |
Jan 26, 2009 | 15.71 | 16.69 | 15.46 | 16.42 | 11,094,065 | +0.93(+6.00%) |
Jan 23, 2009 | 14.32 | 15.77 | 14.25 | 15.49 | 7,307,913 | +0.74(+5.02%) |
Jan 22, 2009 | 14.99 | 15.30 | 14.35 | 14.75 | 9,193,077 | -0.59(-3.85%) |
Jan 21, 2009 | 15.30 | 15.94 | 15.01 | 15.34 | 10,528,311 | +0.32(+2.13%) |
Jan 20, 2009 | 15.68 | 16.21 | 14.95 | 15.02 | 13,101,098 | -0.89(-5.59%) |
Jan 16, 2009 | 14.72 | 16.01 | 14.54 | 15.91 | 0 | +1.48(+10.26%) |
Jan 15, 2009 | 13.81 | 14.85 | 13.11 | 14.43 | 10,358,477 | +0.66(+4.79%) |
Jan 14, 2009 | 14.40 | 14.59 | 13.29 | 13.77 | 11,675,234 | -0.96(-6.52%) |
Jan 13, 2009 | 14.51 | 14.98 | 14.18 | 14.73 | 8,340,021 | +0.31(+2.15%) |
Jan 12, 2009 | 14.59 | 14.60 | 14.09 | 14.42 | 5,852,771 | -0.30(-2.04%) |
Jan 09, 2009 | 14.96 | 14.97 | 14.26 | 14.72 | 6,860,701 | -0.20(-1.34%) |
Jan 08, 2009 | 13.80 | 14.95 | 13.76 | 14.92 | 8,221,590 | +0.93(+6.65%) |
Jan 07, 2009 | 14.39 | 14.65 | 13.76 | 13.99 | 7,777,856 | -0.71(-4.83%) |
Jan 06, 2009 | 14.64 | 14.98 | 14.27 | 14.70 | 11,626,523 | +0.33(+2.30%) |
Jan 05, 2009 | 13.62 | 14.64 | 13.42 | 14.37 | 11,642,407 | +0.58(+4.21%) |
Jan 02, 2009 | 13.05 | 13.94 | 13.05 | 13.79 | 0 | +0.62(+4.71%) |
Jan 01, 2009 | 13.44 | 13.61 | 12.85 | 13.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.44 | 13.61 | 12.85 | 13.17 | 5,864,221 | -0.37(-2.73%) |
Dec 30, 2008 | 12.72 | 13.57 | 12.51 | 13.54 | 7,005,065 | +0.88(+6.95%) |
Dec 29, 2008 | 12.18 | 12.76 | 12.15 | 12.66 | 4,116,745 | +0.61(+5.06%) |
Dec 26, 2008 | 11.98 | 12.15 | 11.76 | 12.05 | 2,595,419 | +0.14(+1.18%) |
Dec 24, 2008 | 11.16 | 12.08 | 10.87 | 11.91 | 3,643,575 | +0.68(+6.06%) |
Dec 23, 2008 | 10.70 | 11.29 | 10.38 | 11.23 | 4,945,341 | +0.69(+6.55%) |
Dec 22, 2008 | 11.65 | 11.65 | 10.17 | 10.54 | 5,231,443 | -1.07(-9.22%) |
Dec 19, 2008 | 11.10 | 11.62 | 11.01 | 11.61 | 6,875,608 | +0.64(+5.83%) |
Dec 18, 2008 | 11.34 | 11.81 | 10.79 | 10.97 | 8,690,780 | -0.25(-2.23%) |
Dec 17, 2008 | 9.900 | 11.47 | 9.850 | 11.22 | 10,336,644 | +1.23(+12.31%) |
Dec 16, 2008 | 9.370 | 10.02 | 9.370 | 9.990 | 5,659,522 | +0.79(+8.59%) |
Dec 15, 2008 | 9.450 | 9.773 | 9.010 | 9.200 | 5,262,979 | +0.11(+1.21%) |
Dec 12, 2008 | 8.920 | 9.350 | 8.580 | 9.090 | 5,558,876 | -0.19(-2.05%) |
Dec 11, 2008 | 9.490 | 9.690 | 9.060 | 9.280 | 6,307,889 | -0.08(-0.85%) |
Dec 10, 2008 | 9.250 | 9.530 | 8.800 | 9.360 | 6,478,921 | +0.43(+4.82%) |
Dec 09, 2008 | 8.560 | 9.250 | 8.520 | 8.930 | 7,099,409 | +0.23(+2.64%) |
Dec 08, 2008 | 8.480 | 8.850 | 8.420 | 8.700 | 5,633,868 | +0.52(+6.36%) |
Dec 05, 2008 | 7.650 | 8.250 | 7.220 | 8.180 | 7,220,238 | +0.35(+4.47%) |
Dec 04, 2008 | 8.490 | 8.800 | 7.610 | 7.830 | 8,413,282 | -0.78(-9.06%) |
Dec 03, 2008 | 8.230 | 8.750 | 8.130 | 8.610 | 8,510,182 | +0.19(+2.26%) |
Dec 02, 2008 | 8.140 | 8.460 | 7.880 | 8.420 | 6,880,978 | +0.53(+6.72%) |
Dec 01, 2008 | 8.980 | 8.980 | 7.860 | 7.890 | 6,751,370 | -1.30(-14.15%) |
Nov 28, 2008 | 8.970 | 9.220 | 8.680 | 9.190 | 1,816,082 | +0.10(+1.10%) |
Nov 26, 2008 | 8.260 | 9.170 | 7.990 | 9.090 | 7,153,903 | +0.79(+9.52%) |
Nov 25, 2008 | 8.760 | 8.780 | 8.010 | 8.300 | 9,014,811 | -0.23(-2.70%) |
Nov 24, 2008 | 8.100 | 8.750 | 7.770 | 8.530 | 6,949,245 | +0.67(+8.52%) |
Nov 21, 2008 | 7.200 | 7.900 | 6.770 | 7.860 | 9,863,810 | +1.06(+15.59%) |
Nov 20, 2008 | 8.310 | 8.330 | 6.710 | 6.800 | 10,351,480 | -1.69(-19.91%) |
Nov 19, 2008 | 9.750 | 9.810 | 8.490 | 8.490 | 7,829,953 | -1.31(-13.37%) |
Nov 18, 2008 | 9.640 | 10.30 | 9.270 | 9.800 | 9,021,134 | +0.27(+2.83%) |
Nov 17, 2008 | 10.00 | 10.36 | 9.520 | 9.530 | 6,480,597 | -0.72(-7.02%) |
Nov 14, 2008 | 9.900 | 10.99 | 9.630 | 10.25 | 0 | +0.05(+0.49%) |
Nov 13, 2008 | 9.180 | 10.24 | 8.510 | 10.20 | 6,990,668 | +1.00(+10.87%) |
Nov 12, 2008 | 9.820 | 10.15 | 9.040 | 9.200 | 5,946,698 | -0.90(-8.91%) |
Nov 11, 2008 | 10.01 | 10.33 | 9.590 | 10.10 | 6,752,350 | -0.46(-4.36%) |
Nov 10, 2008 | 9.970 | 10.56 | 9.850 | 10.56 | 11,085,921 | +0.87(+8.98%) |
Nov 07, 2008 | 9.320 | 9.800 | 9.230 | 9.690 | 8,883,545 | +0.51(+5.56%) |
Nov 06, 2008 | 9.240 | 9.430 | 8.620 | 9.180 | 14,084,443 | -0.05(-0.54%) |
Nov 05, 2008 | 10.19 | 11.05 | 9.140 | 9.230 | 18,826,218 | -1.41(-13.25%) |
Nov 04, 2008 | 10.05 | 10.72 | 9.880 | 10.64 | 9,339,675 | +0.86(+8.79%) |
Nov 03, 2008 | 9.900 | 10.27 | 9.730 | 9.780 | 9,283,787 | +0.11(+1.14%) |
Oct 31, 2008 | 9.820 | 10.40 | 9.490 | 9.670 | 22,982,264 | -0.28(-2.81%) |
Oct 30, 2008 | 10.66 | 11.04 | 9.460 | 9.950 | 16,311,260 | +0.05(+0.51%) |
Oct 29, 2008 | 9.830 | 10.58 | 9.440 | 9.900 | 8,771,386 | +0.29(+3.02%) |
Oct 28, 2008 | 9.090 | 9.780 | 8.350 | 9.610 | 10,100,961 | +1.01(+11.74%) |
Oct 27, 2008 | 8.670 | 9.100 | 8.470 | 8.600 | 6,819,857 | -0.38(-4.23%) |
Oct 24, 2008 | 8.420 | 9.790 | 8.420 | 8.980 | 8,360,914 | -1.02(-10.20%) |
Oct 23, 2008 | 9.800 | 10.12 | 9.020 | 10.00 | 9,358,129 | +0.31(+3.20%) |
Oct 22, 2008 | 10.84 | 10.84 | 9.250 | 9.690 | 8,844,027 | -1.44(-12.94%) |
Oct 21, 2008 | 10.44 | 11.71 | 10.22 | 11.13 | 8,564,729 | +0.41(+3.82%) |
Oct 20, 2008 | 10.50 | 11.12 | 10.03 | 10.72 | 9,617,979 | +0.79(+7.96%) |
Oct 17, 2008 | 9.550 | 10.80 | 9.400 | 9.930 | 8,103,858 | +0.03(+0.30%) |
Oct 16, 2008 | 9.530 | 9.935 | 8.630 | 9.900 | 10,712,527 | +0.88(+9.76%) |
Oct 15, 2008 | 10.70 | 10.77 | 9.020 | 9.020 | 8,963,317 | -2.06(-18.59%) |
Oct 14, 2008 | 11.66 | 12.00 | 10.34 | 11.08 | 11,744,367 | +0.26(+2.40%) |
Oct 13, 2008 | 10.48 | 10.99 | 9.270 | 10.82 | 14,179,196 | +2.46(+29.43%) |
Oct 10, 2008 | 8.250 | 10.00 | 7.610 | 8.360 | 19,018,844 | -0.84(-9.13%) |
Oct 09, 2008 | 10.94 | 10.96 | 9.120 | 9.200 | 10,289,432 | -1.28(-12.21%) |
Oct 08, 2008 | 10.25 | 11.02 | 9.590 | 10.48 | 15,141,374 | -0.34(-3.14%) |
Oct 07, 2008 | 12.70 | 12.98 | 10.75 | 10.82 | 12,246,278 | -1.40(-11.46%) |
Oct 06, 2008 | 13.29 | 13.29 | 10.94 | 12.22 | 12,360,138 | -1.70(-12.21%) |
Oct 03, 2008 | 14.75 | 15.35 | 13.75 | 13.92 | 0 | -0.50(-3.47%) |
Oct 02, 2008 | 16.45 | 16.45 | 14.40 | 14.42 | 8,203,370 | -1.86(-11.43%) |
Oct 01, 2008 | 16.50 | 16.87 | 15.89 | 16.28 | 7,557,439 | -0.21(-1.27%) |
Sep 30, 2008 | 16.84 | 17.05 | 16.24 | 16.49 | 8,378,384 | -0.26(-1.55%) |
Sep 29, 2008 | 18.21 | 18.34 | 15.05 | 16.75 | 14,376,499 | -2.13(-11.28%) |
Sep 26, 2008 | 19.02 | 19.76 | 18.05 | 18.88 | 0 | -0.99(-4.98%) |
Sep 25, 2008 | 18.61 | 20.17 | 18.61 | 19.87 | 9,271,679 | +1.09(+5.80%) |
Sep 24, 2008 | 18.39 | 19.22 | 17.83 | 18.78 | 6,598,192 | +0.58(+3.19%) |
Sep 23, 2008 | 17.34 | 18.87 | 17.22 | 18.20 | 6,615,155 | +0.81(+4.66%) |
Sep 22, 2008 | 18.76 | 18.80 | 17.26 | 17.39 | 6,283,094 | -1.47(-7.79%) |
Sep 19, 2008 | 18.49 | 19.20 | 17.98 | 18.86 | 0 | +1.57(+9.08%) |
Sep 18, 2008 | 16.88 | 17.81 | 16.18 | 17.29 | 10,067,548 | +0.79(+4.79%) |
Sep 17, 2008 | 16.11 | 17.47 | 15.37 | 16.50 | 12,407,927 | +0.11(+0.67%) |
Sep 16, 2008 | 15.22 | 16.68 | 14.29 | 16.39 | 13,990,694 | +0.41(+2.57%) |
Sep 15, 2008 | 17.50 | 17.80 | 15.62 | 15.98 | 15,667,662 | -3.08(-16.16%) |
Sep 12, 2008 | 18.43 | 19.50 | 18.26 | 19.06 | 19,769,484 | +1.08(+6.01%) |
Sep 11, 2008 | 16.88 | 18.19 | 16.71 | 17.98 | 16,725,006 | +1.53(+9.30%) |
Sep 10, 2008 | 17.67 | 17.81 | 15.88 | 16.45 | 12,648,597 | -0.81(-4.69%) |
Sep 09, 2008 | 19.10 | 19.20 | 17.19 | 17.26 | 9,715,342 | -2.29(-11.71%) |
Sep 08, 2008 | 19.20 | 19.61 | 18.11 | 19.55 | 10,099,709 | +0.89(+4.77%) |
Sep 05, 2008 | 18.28 | 18.77 | 17.32 | 18.66 | 0 | +0.47(+2.58%) |
Sep 04, 2008 | 18.87 | 19.40 | 18.00 | 18.19 | 8,479,716 | -0.49(-2.62%) |
Sep 03, 2008 | 17.25 | 18.87 | 17.09 | 18.68 | 8,826,545 | +1.40(+8.10%) |
Sep 02, 2008 | 19.09 | 19.10 | 17.13 | 17.28 | 8,782,538 | -1.27(-6.85%) |
Aug 29, 2008 | 18.36 | 18.84 | 18.23 | 18.55 | 0 | +0.40(+2.20%) |
Aug 28, 2008 | 18.87 | 19.14 | 17.53 | 18.15 | 7,159,969 | -0.26(-1.41%) |
Aug 27, 2008 | 16.79 | 18.65 | 16.73 | 18.41 | 12,604,962 | +1.84(+11.10%) |
Aug 26, 2008 | 16.58 | 17.15 | 16.32 | 16.57 | 3,801,440 | +0.12(+0.73%) |
Aug 25, 2008 | 16.59 | 17.19 | 16.36 | 16.45 | 3,954,647 | -0.07(-0.42%) |
Aug 22, 2008 | 17.01 | 17.15 | 16.26 | 16.52 | 0 | -0.30(-1.78%) |
Aug 21, 2008 | 17.18 | 17.39 | 16.62 | 16.82 | 4,708,243 | -0.99(-5.56%) |
Aug 20, 2008 | 16.86 | 17.81 | 16.57 | 17.81 | 7,009,038 | +0.90(+5.32%) |
Aug 19, 2008 | 16.94 | 17.17 | 16.53 | 16.91 | 5,007,163 | -0.16(-0.94%) |
Aug 18, 2008 | 18.14 | 18.14 | 17.02 | 17.07 | 4,526,825 | -1.01(-5.59%) |
Aug 15, 2008 | 18.08 | 18.46 | 17.80 | 18.08 | 0 | +0.33(+1.86%) |
Aug 14, 2008 | 18.44 | 18.48 | 17.56 | 17.75 | 4,467,898 | -0.68(-3.69%) |
Aug 13, 2008 | 17.63 | 18.80 | 17.41 | 18.43 | 7,071,463 | +0.89(+5.07%) |
Aug 12, 2008 | 17.97 | 18.08 | 17.37 | 17.54 | 6,855,662 | -0.40(-2.23%) |
Aug 11, 2008 | 18.31 | 18.50 | 17.58 | 17.94 | 8,093,237 | +0.02(+0.11%) |
Aug 08, 2008 | 17.17 | 18.14 | 16.92 | 17.92 | 7,832,377 | +1.16(+6.92%) |
Aug 07, 2008 | 16.96 | 17.69 | 16.71 | 16.76 | 8,297,727 | -0.63(-3.62%) |
Aug 06, 2008 | 15.66 | 17.76 | 15.60 | 17.39 | 13,596,639 | +1.86(+11.98%) |
Aug 05, 2008 | 15.11 | 15.91 | 14.83 | 15.53 | 9,156,691 | +0.61(+4.09%) |
Aug 04, 2008 | 15.35 | 15.35 | 14.63 | 14.92 | 9,465,286 | -0.41(-2.67%) |
Aug 01, 2008 | 15.40 | 15.45 | 14.69 | 15.33 | 6,091,475 | -0.11(-0.71%) |
Jul 31, 2008 | 16.28 | 16.43 | 15.32 | 15.44 | 8,328,085 | -1.07(-6.48%) |
Jul 30, 2008 | 15.97 | 16.55 | 15.67 | 16.51 | 11,229,424 | +0.73(+4.63%) |
Jul 29, 2008 | 15.65 | 15.93 | 14.90 | 15.78 | 9,384,761 | +0.48(+3.14%) |
Jul 28, 2008 | 15.65 | 15.81 | 15.04 | 15.30 | 6,791,893 | -0.17(-1.10%) |
Jul 25, 2008 | 15.92 | 16.10 | 15.34 | 15.47 | 6,229,766 | -0.13(-0.83%) |
Jul 24, 2008 | 16.64 | 16.77 | 15.46 | 15.60 | 7,361,211 | -1.07(-6.42%) |
Jul 23, 2008 | 17.99 | 18.23 | 16.26 | 16.67 | 11,428,697 | -1.08(-6.08%) |
Jul 22, 2008 | 17.55 | 18.18 | 16.90 | 17.75 | 9,856,374 | +0.09(+0.51%) |
Jul 21, 2008 | 16.80 | 18.14 | 16.66 | 17.66 | 11,264,405 | +0.97(+5.81%) |
Jul 18, 2008 | 17.30 | 17.64 | 16.17 | 16.69 | 12,780,300 | -1.16(-6.50%) |
Jul 17, 2008 | 17.16 | 18.22 | 16.63 | 17.85 | 13,483,298 | +0.98(+5.81%) |
Jul 16, 2008 | 16.59 | 17.67 | 16.02 | 16.87 | 16,410,611 | +0.76(+4.72%) |
Jul 15, 2008 | 15.35 | 17.19 | 14.79 | 16.11 | 15,987,516 | +0.48(+3.07%) |
Jul 14, 2008 | 16.21 | 16.33 | 15.33 | 15.63 | 6,534,503 | -0.41(-2.56%) |
Jul 11, 2008 | 16.06 | 16.55 | 15.31 | 16.04 | 8,770,152 | -0.80(-4.75%) |
Jul 10, 2008 | 17.14 | 17.26 | 16.26 | 16.84 | 13,355,135 | -0.51(-2.94%) |
Jul 09, 2008 | 19.60 | 19.66 | 17.24 | 17.35 | 13,807,043 | -2.37(-12.02%) |
Jul 08, 2008 | 19.76 | 19.90 | 18.93 | 19.72 | 10,614,203 | +0.30(+1.54%) |
Jul 07, 2008 | 19.40 | 19.90 | 19.00 | 19.42 | 10,354,831 | +0.44(+2.32%) |
Jul 04, 2008 | 19.40 | 19.41 | 18.27 | 18.98 | 6,263,175 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.41 | 18.27 | 18.98 | 6,263,175 | -0.30(-1.56%) |
Jul 02, 2008 | 19.48 | 19.99 | 19.11 | 19.28 | 10,974,556 | -0.09(-0.46%) |
Jul 01, 2008 | 19.19 | 19.66 | 18.87 | 19.37 | 8,128,017 | -0.40(-2.02%) |
Jun 30, 2008 | 18.81 | 19.87 | 18.61 | 19.77 | 9,950,316 | +0.71(+3.73%) |
Jun 27, 2008 | 19.89 | 19.99 | 18.46 | 19.06 | 14,810,775 | -0.98(-4.89%) |
Jun 26, 2008 | 20.55 | 20.89 | 19.70 | 20.04 | 10,752,118 | -1.30(-6.09%) |
Jun 25, 2008 | 21.24 | 22.25 | 21.03 | 21.34 | 12,794,552 | +0.07(+0.33%) |
Jun 24, 2008 | 20.92 | 21.98 | 19.91 | 21.27 | 16,576,412 | +0.54(+2.60%) |
Jun 23, 2008 | 20.59 | 20.82 | 19.95 | 20.73 | 7,754,910 | +0.38(+1.87%) |
Jun 20, 2008 | 20.84 | 20.94 | 20.13 | 20.35 | 8,452,460 | -0.86(-4.05%) |
Jun 19, 2008 | 21.26 | 21.46 | 20.05 | 21.21 | 10,928,043 | -0.03(-0.14%) |
Jun 18, 2008 | 22.39 | 22.40 | 20.60 | 21.24 | 12,474,661 | -1.31(-5.81%) |
Jun 17, 2008 | 23.02 | 23.47 | 22.38 | 22.55 | 6,772,422 | -0.25(-1.10%) |
Jun 16, 2008 | 23.54 | 23.59 | 22.33 | 22.80 | 8,932,129 | -0.75(-3.18%) |
Jun 13, 2008 | 22.37 | 23.71 | 22.31 | 23.55 | 9,851,752 | +1.49(+6.75%) |
Jun 12, 2008 | 22.52 | 23.09 | 22.00 | 22.06 | 9,835,379 | -0.43(-1.91%) |
Jun 11, 2008 | 22.89 | 23.11 | 21.58 | 22.49 | 12,233,415 | -0.47(-2.05%) |
Jun 10, 2008 | 23.36 | 23.83 | 22.55 | 22.96 | 9,458,018 | -0.74(-3.12%) |
Jun 09, 2008 | 24.98 | 25.00 | 23.21 | 23.70 | 10,264,660 | -1.05(-4.24%) |
Jun 06, 2008 | 26.41 | 26.48 | 24.50 | 24.75 | 13,465,625 | -1.78(-6.71%) |
Jun 05, 2008 | 26.77 | 26.77 | 25.86 | 26.53 | 8,406,455 | -0.12(-0.45%) |
Jun 04, 2008 | 28.10 | 29.12 | 26.14 | 26.65 | 13,709,764 | -1.30(-4.65%) |
Jun 03, 2008 | 27.85 | 29.19 | 27.80 | 27.95 | 14,956,928 | +0.39(+1.42%) |