Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 25.97 | 26.03 | 25.55 | 25.90 | 41,463,048 | -0.28(-1.06%) |
Jun 29, 2009 | 26.03 | 26.27 | 25.84 | 26.18 | 23,736,046 | +0.28(+1.07%) |
Jun 26, 2009 | 25.84 | 26.02 | 25.67 | 25.90 | 29,282,204 | +0.27(+1.05%) |
Jun 25, 2009 | 25.26 | 25.63 | 25.18 | 25.63 | 43,769,388 | +0.74(+2.96%) |
Jun 24, 2009 | 25.07 | 25.34 | 24.81 | 24.90 | 36,113,572 | +0.72(+2.99%) |
Jun 23, 2009 | 24.30 | 24.41 | 23.85 | 24.18 | 33,586,988 | -0.18(-0.75%) |
Jun 22, 2009 | 24.72 | 24.91 | 24.26 | 24.36 | 50,496,328 | -0.80(-3.19%) |
Jun 19, 2009 | 25.36 | 25.38 | 25.08 | 25.16 | 21,310,548 | +0.07(+0.30%) |
Jun 18, 2009 | 25.08 | 25.30 | 24.72 | 25.09 | 28,564,440 | -0.13(-0.51%) |
Jun 17, 2009 | 25.10 | 25.38 | 24.80 | 25.22 | 44,697,472 | +0.08(+0.32%) |
Jun 16, 2009 | 25.70 | 25.82 | 25.00 | 25.13 | 37,998,572 | -0.68(-2.62%) |
Jun 15, 2009 | 26.12 | 26.14 | 25.52 | 25.81 | 31,664,728 | -0.90(-3.36%) |
Jun 12, 2009 | 26.67 | 26.80 | 26.50 | 26.71 | 22,470,172 | -0.38(-1.40%) |
Jun 11, 2009 | 26.86 | 27.52 | 26.84 | 27.09 | 35,487,128 | +0.64(+2.43%) |
Jun 10, 2009 | 26.71 | 26.81 | 26.07 | 26.44 | 37,359,764 | +0.74(+2.89%) |
Jun 09, 2009 | 25.72 | 25.87 | 25.48 | 25.70 | 25,483,912 | -0.32(-1.24%) |
Jun 08, 2009 | 25.76 | 26.17 | 25.57 | 26.03 | 29,116,138 | -0.33(-1.26%) |
Jun 05, 2009 | 26.75 | 26.77 | 26.04 | 26.36 | 38,170,616 | +0.20(+0.75%) |
Jun 04, 2009 | 25.94 | 26.20 | 25.76 | 26.16 | 37,029,204 | +0.49(+1.92%) |
Jun 03, 2009 | 26.09 | 26.13 | 25.38 | 25.67 | 41,238,556 | -0.47(-1.80%) |
Jun 02, 2009 | 26.03 | 26.38 | 25.91 | 26.14 | 42,790,488 | -0.55(-2.05%) |
Jun 01, 2009 | 26.47 | 26.84 | 26.29 | 26.69 | 42,929,268 | +1.46(+5.78%) |
May 29, 2009 | 24.99 | 25.32 | 24.82 | 25.23 | 40,625,288 | +0.82(+3.35%) |
May 28, 2009 | 24.11 | 24.56 | 23.95 | 24.41 | 37,428,368 | +0.54(+2.26%) |
May 27, 2009 | 24.33 | 24.53 | 23.83 | 23.87 | 40,447,516 | +0.16(+0.68%) |
May 26, 2009 | 23.12 | 23.91 | 23.01 | 23.71 | 36,825,616 | +0.29(+1.24%) |
May 22, 2009 | 23.60 | 23.67 | 23.33 | 23.42 | 21,055,156 | -0.03(-0.12%) |
May 21, 2009 | 23.40 | 23.57 | 23.11 | 23.45 | 37,245,956 | -0.44(-1.84%) |
May 20, 2009 | 24.07 | 24.47 | 23.87 | 23.89 | 36,043,096 | -0.28(-1.17%) |
May 19, 2009 | 24.07 | 24.47 | 24.03 | 24.17 | 39,359,240 | +0.09(+0.39%) |
May 18, 2009 | 23.56 | 24.16 | 23.53 | 24.07 | 44,800,620 | +1.34(+5.88%) |
May 15, 2009 | 22.95 | 23.04 | 22.54 | 22.74 | 34,785,656 | -0.06(-0.27%) |
May 14, 2009 | 22.46 | 23.03 | 22.41 | 22.80 | 29,418,358 | +0.13(+0.57%) |
May 13, 2009 | 22.84 | 22.91 | 22.48 | 22.67 | 34,334,640 | -0.34(-1.50%) |
May 12, 2009 | 23.35 | 23.50 | 22.89 | 23.01 | 26,242,536 | -0.18(-0.79%) |
May 11, 2009 | 23.39 | 23.44 | 23.14 | 23.20 | 35,206,436 | -1.05(-4.32%) |
May 08, 2009 | 23.92 | 25.65 | 23.73 | 24.24 | 41,297,364 | +1.12(+4.85%) |
May 07, 2009 | 24.09 | 24.14 | 23.07 | 23.12 | 47,738,804 | -0.80(-3.33%) |
May 06, 2009 | 23.74 | 24.07 | 23.46 | 23.92 | 51,552,360 | +0.76(+3.30%) |
May 05, 2009 | 23.26 | 23.49 | 22.97 | 23.16 | 38,804,232 | -0.58(-2.44%) |
May 04, 2009 | 23.68 | 23.75 | 23.58 | 23.74 | 57,185,360 | +1.95(+8.95%) |
May 01, 2009 | 21.51 | 21.91 | 21.46 | 21.79 | 22,351,456 | +0.20(+0.91%) |
Apr 30, 2009 | 21.73 | 21.83 | 21.34 | 21.59 | 47,064,892 | +0.01(+0.06%) |
Apr 29, 2009 | 21.11 | 21.81 | 21.11 | 21.58 | 41,505,632 | +0.95(+4.62%) |
Apr 28, 2009 | 20.40 | 20.89 | 20.30 | 20.62 | 39,672,756 | -0.23(-1.10%) |
Apr 27, 2009 | 20.99 | 21.17 | 20.73 | 20.85 | 47,463,116 | -0.97(-4.42%) |
Apr 24, 2009 | 21.63 | 21.93 | 21.60 | 21.82 | 27,164,204 | +0.41(+1.92%) |
Apr 23, 2009 | 21.37 | 21.50 | 21.08 | 21.41 | 35,459,400 | +0.38(+1.83%) |
Apr 22, 2009 | 20.91 | 21.41 | 20.83 | 21.02 | 41,528,512 | -0.73(-3.35%) |
Apr 21, 2009 | 21.10 | 21.78 | 20.98 | 21.75 | 32,313,954 | +0.57(+2.71%) |
Apr 20, 2009 | 21.82 | 21.83 | 21.09 | 21.18 | 32,313,884 | -0.72(-3.30%) |
Apr 17, 2009 | 21.96 | 22.10 | 21.81 | 21.90 | 34,540,136 | -0.34(-1.51%) |
Apr 16, 2009 | 22.20 | 22.40 | 21.86 | 22.24 | 37,673,304 | -0.10(-0.46%) |
Apr 15, 2009 | 21.94 | 22.45 | 21.91 | 22.34 | 42,878,672 | +0.69(+3.18%) |
Apr 14, 2009 | 21.73 | 22.01 | 21.56 | 21.65 | 38,753,040 | -0.07(-0.31%) |
Apr 13, 2009 | 21.58 | 21.94 | 21.45 | 21.72 | 32,918,804 | +0.22(+1.00%) |
Apr 09, 2009 | 21.41 | 21.54 | 21.26 | 21.50 | 34,666,160 | +0.90(+4.39%) |
Apr 08, 2009 | 20.56 | 20.74 | 20.33 | 20.60 | 39,045,568 | +0.15(+0.73%) |
Apr 07, 2009 | 20.52 | 20.71 | 20.33 | 20.45 | 37,219,488 | -0.41(-1.97%) |
Apr 06, 2009 | 20.79 | 20.92 | 20.48 | 20.86 | 34,173,632 | -0.03(-0.16%) |
Apr 03, 2009 | 20.69 | 20.95 | 20.50 | 20.89 | 40,499,596 | +0.10(+0.49%) |
Apr 02, 2009 | 20.58 | 21.25 | 20.52 | 20.79 | 76,552,752 | +1.07(+5.41%) |
Apr 01, 2009 | 19.19 | 19.81 | 19.09 | 19.73 | 51,527,208 | +0.47(+2.42%) |
Mar 31, 2009 | 19.31 | 19.49 | 19.06 | 19.26 | 42,624,268 | +0.50(+2.66%) |
Mar 30, 2009 | 19.00 | 19.00 | 18.57 | 18.76 | 51,682,228 | -1.60(-7.86%) |
Mar 26, 2009 | 20.13 | 20.44 | 19.38 | 20.36 | 65,559,400 | +1.03(+5.31%) |
Mar 25, 2009 | 19.25 | 19.67 | 18.86 | 19.34 | 61,976,976 | +0.09(+0.46%) |
Mar 24, 2009 | 19.25 | 19.71 | 19.17 | 19.25 | 48,952,172 | -0.39(-1.99%) |
Mar 23, 2009 | 19.21 | 19.80 | 19.19 | 19.64 | 75,779,064 | +1.80(+10.11%) |
Mar 20, 2009 | 18.27 | 18.28 | 17.76 | 17.84 | 58,705,904 | -0.66(-3.58%) |
Mar 19, 2009 | 18.83 | 18.90 | 18.34 | 18.50 | 54,133,732 | -0.19(-1.01%) |
Mar 18, 2009 | 18.27 | 18.97 | 17.99 | 18.69 | 64,619,372 | +0.13(+0.69%) |
Mar 17, 2009 | 18.03 | 18.57 | 17.92 | 18.56 | 43,839,244 | +0.27(+1.48%) |
Mar 16, 2009 | 18.39 | 18.81 | 18.24 | 18.29 | 77,610,904 | +0.44(+2.47%) |
Mar 13, 2009 | 17.82 | 18.01 | 17.55 | 17.85 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 16.98 | 17.65 | 16.84 | 17.54 | 52,870,548 | +0.59(+3.48%) |
Mar 11, 2009 | 17.20 | 17.38 | 16.80 | 16.95 | 43,896,316 | -0.34(-1.99%) |
Mar 10, 2009 | 16.70 | 17.30 | 16.66 | 17.29 | 65,692,828 | +1.30(+8.15%) |
Mar 09, 2009 | 15.91 | 16.46 | 15.90 | 15.99 | 45,591,124 | -0.22(-1.33%) |
Mar 06, 2009 | 16.45 | 16.48 | 15.77 | 16.20 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.45 | 16.74 | 16.24 | 16.28 | 72,948,560 | -0.90(-5.26%) |
Mar 04, 2009 | 16.95 | 17.47 | 16.75 | 17.19 | 108,380,856 | +1.74(+11.28%) |
Mar 02, 2009 | 16.01 | 16.18 | 15.39 | 15.45 | 84,180,392 | -0.97(-5.88%) |
Feb 27, 2009 | 16.44 | 16.78 | 16.34 | 16.41 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.19 | 17.38 | 16.74 | 16.84 | 46,765,068 | -0.38(-2.23%) |
Feb 25, 2009 | 17.38 | 17.65 | 16.90 | 17.22 | 47,517,596 | -0.43(-2.45%) |
Feb 24, 2009 | 16.97 | 17.71 | 16.82 | 17.65 | 63,735,668 | +0.91(+5.44%) |
Feb 23, 2009 | 17.46 | 17.50 | 16.64 | 16.74 | 61,463,652 | -0.23(-1.35%) |
Feb 20, 2009 | 16.83 | 17.22 | 16.60 | 16.97 | 69,904,912 | -0.29(-1.68%) |
Feb 19, 2009 | 17.70 | 17.77 | 17.11 | 17.26 | 42,516,872 | +0.00(+0.00%) |
Feb 18, 2009 | 17.34 | 17.38 | 16.95 | 17.26 | 51,674,300 | +0.45(+2.69%) |
Feb 17, 2009 | 17.07 | 17.13 | 16.75 | 16.81 | 71,482,744 | -1.29(-7.12%) |
Feb 13, 2009 | 18.16 | 18.34 | 17.96 | 18.10 | 44,337,040 | +0.24(+1.32%) |
Feb 12, 2009 | 17.67 | 17.90 | 17.30 | 17.86 | 56,835,032 | -0.35(-1.93%) |
Feb 11, 2009 | 18.34 | 18.57 | 17.94 | 18.21 | 66,483,728 | +0.08(+0.45%) |
Feb 10, 2009 | 19.01 | 19.21 | 18.06 | 18.13 | 64,158,432 | -0.94(-4.92%) |
Feb 09, 2009 | 19.15 | 19.26 | 18.89 | 19.07 | 43,959,484 | -0.15(-0.77%) |
Feb 06, 2009 | 18.86 | 19.38 | 18.69 | 19.22 | 63,725,160 | +0.87(+4.75%) |
Feb 05, 2009 | 17.82 | 18.66 | 17.77 | 18.35 | 68,483,632 | +0.65(+3.70%) |
Feb 04, 2009 | 17.55 | 18.06 | 17.52 | 17.69 | 65,104,024 | +0.46(+2.66%) |
Feb 03, 2009 | 17.09 | 17.42 | 16.82 | 17.24 | 39,773,072 | +0.36(+2.16%) |
Feb 02, 2009 | 16.66 | 17.09 | 16.64 | 16.87 | 37,788,624 | -0.08(-0.48%) |
Jan 30, 2009 | 17.20 | 17.47 | 16.84 | 16.95 | 0 | +0.38(+2.32%) |
Jan 29, 2009 | 16.99 | 17.05 | 16.55 | 16.57 | 46,337,240 | -0.94(-5.36%) |
Jan 28, 2009 | 17.34 | 17.70 | 17.25 | 17.51 | 52,136,188 | +0.64(+3.80%) |
Jan 27, 2009 | 16.77 | 16.98 | 16.64 | 16.86 | 35,555,684 | +0.24(+1.46%) |
Jan 26, 2009 | 16.63 | 16.99 | 16.39 | 16.62 | 46,645,080 | +0.08(+0.49%) |
Jan 23, 2009 | 15.82 | 16.68 | 15.81 | 16.54 | 57,336,472 | +0.44(+2.73%) |
Jan 22, 2009 | 16.13 | 16.74 | 15.76 | 16.10 | 63,405,080 | -0.84(-4.98%) |
Jan 21, 2009 | 16.55 | 16.99 | 16.00 | 16.95 | 80,409,952 | +0.92(+5.73%) |
Jan 20, 2009 | 16.94 | 17.01 | 15.94 | 16.03 | 83,608,848 | -1.49(-8.52%) |
Jan 16, 2009 | 17.58 | 18.13 | 16.90 | 17.52 | 63,716,948 | +0.23(+1.33%) |
Jan 15, 2009 | 17.05 | 17.53 | 16.41 | 17.29 | 112,360,696 | +0.29(+1.71%) |
Jan 14, 2009 | 17.22 | 17.25 | 16.71 | 17.00 | 64,468,884 | -0.47(-2.70%) |
Jan 13, 2009 | 17.34 | 17.64 | 17.22 | 17.47 | 47,855,224 | -0.20(-1.11%) |
Jan 12, 2009 | 18.24 | 18.28 | 17.55 | 17.67 | 53,337,020 | -1.04(-5.56%) |
Jan 09, 2009 | 19.17 | 19.21 | 18.63 | 18.71 | 43,911,180 | -0.72(-3.72%) |
Jan 08, 2009 | 19.10 | 19.46 | 19.00 | 19.43 | 40,366,812 | -0.35(-1.77%) |
Jan 07, 2009 | 20.17 | 20.19 | 19.67 | 19.78 | 60,517,188 | -1.53(-7.16%) |
Jan 06, 2009 | 21.39 | 21.74 | 21.20 | 21.31 | 45,760,736 | +0.07(+0.32%) |
Jan 05, 2009 | 21.11 | 21.52 | 21.02 | 21.24 | 37,369,172 | +0.24(+1.13%) |
Jan 02, 2009 | 20.25 | 21.06 | 20.12 | 21.00 | 39,616,168 | +1.36(+6.94%) |
Jan 01, 2009 | 19.34 | 19.75 | 19.21 | 19.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.34 | 19.75 | 19.21 | 19.64 | 21,368,254 | +0.23(+1.18%) |
Dec 30, 2008 | 19.03 | 19.42 | 19.01 | 19.41 | 23,240,852 | +0.34(+1.81%) |
Dec 29, 2008 | 19.11 | 19.15 | 18.77 | 19.07 | 19,742,774 | +0.12(+0.64%) |
Dec 26, 2008 | 18.87 | 19.02 | 18.73 | 18.94 | 8,367,500 | +0.06(+0.32%) |
Dec 24, 2008 | 18.75 | 18.94 | 18.69 | 18.88 | 13,087,804 | +0.24(+1.30%) |
Dec 23, 2008 | 19.04 | 19.09 | 18.62 | 18.64 | 46,255,916 | -0.84(-4.33%) |
Dec 22, 2008 | 20.02 | 20.02 | 19.27 | 19.48 | 52,994,596 | -1.14(-5.53%) |
Dec 19, 2008 | 20.62 | 20.79 | 20.33 | 20.62 | 47,790,680 | +0.05(+0.23%) |
Dec 18, 2008 | 21.22 | 21.27 | 20.31 | 20.58 | 62,930,604 | -0.19(-0.91%) |
Dec 17, 2008 | 20.91 | 21.21 | 20.67 | 20.77 | 47,677,292 | -0.28(-1.32%) |
Dec 16, 2008 | 20.07 | 21.13 | 19.85 | 21.04 | 70,705,800 | +1.43(+7.30%) |
Dec 15, 2008 | 20.05 | 20.08 | 19.38 | 19.61 | 52,993,380 | -0.63(-3.13%) |
Dec 12, 2008 | 19.54 | 20.43 | 19.44 | 20.25 | 67,588,240 | -0.09(-0.43%) |
Dec 11, 2008 | 20.91 | 21.19 | 20.15 | 20.33 | 56,303,516 | -0.76(-3.59%) |
Dec 10, 2008 | 20.91 | 21.15 | 20.60 | 21.09 | 78,224,896 | +1.46(+7.44%) |
Dec 09, 2008 | 19.79 | 20.37 | 19.55 | 19.63 | 80,608,784 | -0.82(-4.03%) |
Dec 08, 2008 | 20.06 | 20.76 | 19.96 | 20.46 | 100,121,888 | +1.67(+8.88%) |
Dec 05, 2008 | 17.74 | 18.94 | 17.57 | 18.79 | 82,205,152 | +1.34(+7.66%) |
Dec 04, 2008 | 17.74 | 18.30 | 17.22 | 17.45 | 78,091,848 | -0.95(-5.14%) |
Dec 03, 2008 | 17.80 | 18.57 | 17.38 | 18.40 | 73,048,792 | +0.57(+3.18%) |
Dec 02, 2008 | 17.34 | 17.95 | 17.03 | 17.83 | 72,283,336 | +1.22(+7.36%) |
Dec 01, 2008 | 17.74 | 17.79 | 16.48 | 16.61 | 73,835,176 | -1.34(-7.48%) |
Nov 28, 2008 | 17.92 | 18.07 | 17.82 | 17.95 | 27,360,528 | -0.43(-2.35%) |
Nov 26, 2008 | 16.83 | 18.47 | 16.82 | 18.38 | 93,238,192 | +1.90(+11.55%) |
Nov 25, 2008 | 17.10 | 17.10 | 16.25 | 16.48 | 66,987,544 | -0.35(-2.09%) |
Nov 24, 2008 | 16.40 | 17.44 | 16.26 | 16.83 | 82,604,112 | +0.32(+1.92%) |
Nov 21, 2008 | 15.68 | 16.69 | 14.93 | 16.51 | 160,175,856 | +2.23(+15.60%) |
Nov 20, 2008 | 15.05 | 15.63 | 14.11 | 14.29 | 111,283,736 | -0.76(-5.03%) |
Nov 19, 2008 | 15.98 | 16.23 | 14.89 | 15.04 | 86,482,976 | -1.35(-8.24%) |
Nov 18, 2008 | 16.35 | 16.68 | 15.83 | 16.39 | 70,613,104 | -0.55(-3.27%) |
Nov 17, 2008 | 17.05 | 17.67 | 16.78 | 16.95 | 52,201,872 | -0.03(-0.20%) |
Nov 14, 2008 | 17.53 | 18.29 | 16.98 | 16.98 | 95,020,384 | -1.69(-9.07%) |
Nov 13, 2008 | 16.80 | 18.90 | 15.95 | 18.67 | 132,924,632 | +2.42(+14.87%) |
Nov 12, 2008 | 16.96 | 17.24 | 16.16 | 16.26 | 90,755,464 | -0.65(-3.87%) |
Nov 11, 2008 | 17.32 | 17.69 | 15.39 | 16.91 | 78,939,232 | -1.05(-5.86%) |
Nov 10, 2008 | 18.50 | 18.58 | 17.18 | 17.96 | 104,744,744 | +0.68(+3.95%) |
Nov 07, 2008 | 16.57 | 17.38 | 16.25 | 17.28 | 104,812,056 | +1.96(+12.82%) |
Nov 06, 2008 | 16.34 | 16.56 | 15.12 | 15.32 | 92,619,216 | -1.32(-7.95%) |
Nov 05, 2008 | 18.15 | 18.19 | 16.56 | 16.64 | 85,457,808 | -1.73(-9.41%) |
Nov 04, 2008 | 17.72 | 18.50 | 17.54 | 18.37 | 69,990,344 | +1.19(+6.92%) |
Nov 03, 2008 | 17.22 | 17.27 | 16.87 | 17.18 | 53,943,916 | +0.20(+1.15%) |
Oct 31, 2008 | 16.91 | 17.31 | 16.39 | 16.99 | 66,813,412 | -0.33(-1.91%) |
Oct 30, 2008 | 16.85 | 17.36 | 16.27 | 17.32 | 105,201,552 | +2.13(+14.05%) |
Oct 29, 2008 | 15.22 | 16.23 | 14.87 | 15.18 | 81,177,568 | -0.55(-3.52%) |
Oct 28, 2008 | 14.37 | 15.93 | 13.61 | 15.74 | 125,370,400 | +2.63(+20.03%) |
Oct 27, 2008 | 13.84 | 14.26 | 13.06 | 13.11 | 85,580,128 | -1.51(-10.30%) |
Oct 24, 2008 | 14.17 | 15.14 | 14.17 | 14.62 | 74,355,656 | -1.62(-9.98%) |
Oct 23, 2008 | 16.22 | 16.55 | 15.26 | 16.24 | 74,645,840 | +0.09(+0.59%) |
Oct 22, 2008 | 17.03 | 17.12 | 15.82 | 16.14 | 84,940,104 | -1.94(-10.72%) |
Oct 21, 2008 | 18.67 | 19.16 | 17.93 | 18.08 | 63,342,068 | -1.95(-9.74%) |
Oct 20, 2008 | 18.95 | 20.23 | 18.70 | 20.03 | 66,187,032 | +1.55(+8.40%) |
Oct 17, 2008 | 18.00 | 19.81 | 17.96 | 18.48 | 61,746,836 | -1.15(-5.85%) |
Oct 16, 2008 | 18.64 | 19.74 | 17.56 | 19.63 | 92,945,104 | +1.58(+8.75%) |
Oct 15, 2008 | 19.94 | 20.04 | 17.89 | 18.05 | 63,562,460 | -3.15(-14.85%) |
Oct 14, 2008 | 22.11 | 22.43 | 20.54 | 21.19 | 69,674,048 | -1.08(-4.85%) |
Oct 13, 2008 | 20.30 | 22.39 | 19.92 | 22.27 | 65,452,728 | +3.75(+20.27%) |
Oct 10, 2008 | 17.28 | 19.11 | 16.41 | 18.52 | 80,466,752 | +0.97(+5.50%) |
Oct 09, 2008 | 19.29 | 19.55 | 17.55 | 17.55 | 62,144,736 | -1.41(-7.44%) |
Oct 08, 2008 | 18.59 | 19.86 | 18.28 | 18.96 | 62,910,592 | -0.20(-1.02%) |
Oct 07, 2008 | 20.57 | 21.20 | 18.88 | 19.16 | 65,475,480 | -1.16(-5.71%) |
Oct 06, 2008 | 20.56 | 20.75 | 19.21 | 20.32 | 67,131,424 | -1.50(-6.88%) |
Oct 03, 2008 | 22.43 | 23.20 | 21.74 | 21.82 | 33,751,296 | -0.26(-1.18%) |
Oct 02, 2008 | 23.10 | 23.10 | 22.04 | 22.08 | 30,531,012 | -1.04(-4.50%) |
Oct 01, 2008 | 22.75 | 23.35 | 22.27 | 23.12 | 36,618,132 | -0.15(-0.63%) |
Sep 30, 2008 | 22.53 | 23.27 | 21.89 | 23.27 | 53,576,536 | +2.42(+11.63%) |
Sep 29, 2008 | 22.84 | 22.89 | 20.56 | 20.85 | 71,580,960 | -3.56(-14.58%) |
Sep 26, 2008 | 23.90 | 24.55 | 23.76 | 24.41 | 0 | -0.70(-2.77%) |
Sep 25, 2008 | 24.68 | 25.40 | 24.53 | 25.10 | 38,198,216 | +0.66(+2.71%) |
Sep 24, 2008 | 24.39 | 24.56 | 24.10 | 24.44 | 28,790,002 | +0.30(+1.26%) |
Sep 23, 2008 | 24.41 | 24.99 | 24.02 | 24.14 | 43,978,808 | -0.59(-2.38%) |
Sep 22, 2008 | 26.05 | 26.19 | 24.72 | 24.72 | 51,756,648 | -1.65(-6.25%) |
Sep 19, 2008 | 26.26 | 27.00 | 24.98 | 26.37 | 0 | +3.13(+13.46%) |
Sep 18, 2008 | 22.15 | 23.51 | 21.23 | 23.24 | 120,011,256 | +2.39(+11.48%) |
Sep 17, 2008 | 21.81 | 22.39 | 20.42 | 20.85 | 103,018,880 | -3.05(-12.77%) |
Sep 16, 2008 | 22.36 | 24.30 | 22.28 | 23.90 | 79,354,472 | +0.38(+1.61%) |
Sep 15, 2008 | 23.84 | 24.71 | 23.48 | 23.52 | 67,554,920 | -1.75(-6.92%) |
Sep 12, 2008 | 24.49 | 25.29 | 24.37 | 25.27 | 29,107,150 | +0.08(+0.32%) |
Sep 11, 2008 | 24.54 | 25.24 | 24.34 | 25.19 | 42,716,968 | -0.53(-2.07%) |
Sep 10, 2008 | 25.61 | 26.00 | 25.22 | 25.72 | 33,201,960 | +0.36(+1.44%) |
Sep 09, 2008 | 26.48 | 26.57 | 25.32 | 25.36 | 41,089,396 | -1.40(-5.25%) |
Sep 08, 2008 | 27.36 | 27.38 | 26.19 | 26.76 | 47,108,912 | +0.32(+1.20%) |
Sep 05, 2008 | 25.82 | 26.46 | 25.46 | 26.44 | 0 | +0.65(+2.54%) |
Sep 04, 2008 | 26.61 | 26.69 | 25.79 | 25.79 | 44,091,072 | -1.34(-4.95%) |
Sep 03, 2008 | 27.29 | 27.59 | 26.97 | 27.13 | 37,571,492 | -0.77(-2.76%) |
Sep 02, 2008 | 28.49 | 28.69 | 27.77 | 27.90 | 27,502,194 | -0.53(-1.85%) |
Aug 29, 2008 | 28.57 | 28.75 | 28.35 | 28.43 | 14,529,352 | -0.38(-1.34%) |
Aug 28, 2008 | 28.82 | 28.94 | 28.62 | 28.81 | 21,588,544 | -0.51(-1.73%) |
Aug 27, 2008 | 28.85 | 29.35 | 28.79 | 29.32 | 34,829,528 | +0.99(+3.50%) |
Aug 26, 2008 | 28.13 | 28.35 | 28.00 | 28.33 | 21,552,958 | +0.68(+2.44%) |
Aug 25, 2008 | 28.10 | 28.12 | 27.59 | 27.65 | 23,109,626 | -0.28(-1.02%) |
Aug 22, 2008 | 27.69 | 28.00 | 27.63 | 27.94 | 22,466,232 | +0.32(+1.17%) |
Aug 21, 2008 | 27.17 | 27.76 | 27.12 | 27.61 | 25,491,638 | -0.48(-1.71%) |
Aug 20, 2008 | 27.63 | 28.19 | 27.52 | 28.09 | 40,563,232 | +1.47(+5.53%) |
Aug 19, 2008 | 26.63 | 26.74 | 26.40 | 26.62 | 25,385,460 | -0.38(-1.42%) |
Aug 18, 2008 | 27.41 | 27.58 | 26.90 | 27.00 | 28,732,740 | -0.68(-2.44%) |
Aug 15, 2008 | 27.79 | 28.54 | 27.51 | 27.68 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 27.73 | 28.31 | 27.56 | 27.65 | 27,344,744 | -0.03(-0.12%) |
Aug 13, 2008 | 27.71 | 27.86 | 27.23 | 27.68 | 32,532,478 | -0.30(-1.06%) |
Aug 12, 2008 | 28.33 | 28.51 | 27.83 | 27.98 | 30,729,382 | -0.99(-3.40%) |
Aug 11, 2008 | 28.84 | 29.29 | 28.80 | 28.96 | 20,995,402 | -0.57(-1.94%) |
Aug 08, 2008 | 28.52 | 29.62 | 28.41 | 29.54 | 25,026,676 | +0.72(+2.51%) |
Aug 07, 2008 | 29.81 | 29.81 | 28.81 | 28.81 | 46,816,508 | -1.73(-5.66%) |
Aug 06, 2008 | 30.23 | 30.72 | 30.06 | 30.54 | 15,882,437 | +0.15(+0.49%) |
Aug 05, 2008 | 29.70 | 30.45 | 29.66 | 30.39 | 22,735,394 | +0.57(+1.92%) |
Aug 04, 2008 | 30.21 | 30.26 | 29.60 | 29.82 | 37,931,936 | -0.82(-2.67%) |
Aug 01, 2008 | 30.85 | 30.99 | 30.31 | 30.64 | 17,959,496 | +0.50(+1.66%) |
Jul 31, 2008 | 30.49 | 31.12 | 30.10 | 30.14 | 28,915,790 | -1.34(-4.25%) |
Jul 30, 2008 | 30.94 | 31.53 | 30.79 | 31.47 | 32,367,098 | +0.74(+2.39%) |
Jul 29, 2008 | 30.74 | 30.77 | 29.77 | 30.74 | 18,640,276 | +0.88(+2.96%) |
Jul 28, 2008 | 30.39 | 30.74 | 29.75 | 29.85 | 22,122,848 | -0.87(-2.83%) |
Jul 25, 2008 | 30.62 | 31.01 | 30.46 | 30.72 | 15,509,632 | +0.23(+0.75%) |
Jul 24, 2008 | 31.43 | 31.84 | 30.38 | 30.49 | 21,412,958 | -1.37(-4.29%) |
Jul 23, 2008 | 31.65 | 32.23 | 31.48 | 31.86 | 384,828,832 | +0.41(+1.29%) |
Jul 22, 2008 | 30.49 | 31.49 | 30.47 | 31.46 | 30,570,222 | +0.52(+1.67%) |
Jul 21, 2008 | 31.10 | 31.30 | 30.82 | 30.94 | 32,017,616 | +0.33(+1.07%) |
Jul 18, 2008 | 30.52 | 30.76 | 30.32 | 30.62 | 36,601,420 | +0.12(+0.41%) |
Jul 17, 2008 | 30.03 | 30.70 | 30.02 | 30.49 | 47,529,604 | +0.29(+0.96%) |
Jul 16, 2008 | 28.85 | 30.27 | 28.76 | 30.20 | 46,175,852 | +1.46(+5.09%) |
Jul 15, 2008 | 28.88 | 29.42 | 28.20 | 28.74 | 46,145,708 | -0.91(-3.08%) |
Jul 14, 2008 | 30.43 | 30.51 | 29.53 | 29.65 | 30,395,130 | -0.29(-0.97%) |
Jul 11, 2008 | 29.72 | 30.32 | 29.39 | 29.94 | 30,372,290 | -0.02(-0.08%) |
Jul 10, 2008 | 29.55 | 30.03 | 29.26 | 29.96 | 43,805,272 | +1.11(+3.85%) |
Jul 09, 2008 | 29.70 | 29.93 | 28.84 | 28.85 | 36,617,072 | -0.60(-2.04%) |
Jul 08, 2008 | 28.66 | 29.62 | 28.47 | 29.46 | 58,992,220 | +0.56(+1.92%) |
Jul 07, 2008 | 29.24 | 29.46 | 28.48 | 28.90 | 41,631,748 | +0.63(+2.21%) |
Jul 04, 2008 | 28.29 | 28.56 | 27.79 | 28.27 | 29,747,436 | +0.00(+0.00%) |
Jul 03, 2008 | 28.29 | 28.56 | 27.79 | 28.27 | 29,747,436 | +0.04(+0.14%) |
Jul 02, 2008 | 29.19 | 29.37 | 28.09 | 28.24 | 31,234,814 | -1.06(-3.61%) |