Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.75 | 30.77 | 28.75 | 30.37 | 4,593,758 | +1.20(+4.12%) |
Jul 30, 2009 | 28.63 | 29.95 | 28.63 | 29.17 | 5,455,203 | +1.12(+3.98%) |
Jul 29, 2009 | 28.08 | 28.31 | 27.34 | 28.05 | 4,153,480 | -0.40(-1.39%) |
Jul 28, 2009 | 28.58 | 29.27 | 27.81 | 28.45 | 5,010,159 | -0.47(-1.61%) |
Jul 27, 2009 | 29.69 | 29.89 | 28.65 | 28.92 | 3,529,956 | -0.48(-1.63%) |
Jul 24, 2009 | 29.04 | 29.42 | 28.52 | 29.40 | 2,702,005 | +0.28(+0.95%) |
Jul 23, 2009 | 28.01 | 29.18 | 27.70 | 29.12 | 3,214,422 | +1.21(+4.33%) |
Jul 22, 2009 | 27.69 | 28.46 | 27.67 | 27.91 | 3,886,272 | -0.17(-0.60%) |
Jul 21, 2009 | 28.80 | 29.74 | 27.66 | 28.08 | 7,862,970 | +0.90(+3.33%) |
Jul 20, 2009 | 26.06 | 27.27 | 26.06 | 27.18 | 3,702,081 | +1.46(+5.68%) |
Jul 17, 2009 | 25.29 | 25.96 | 25.24 | 25.72 | 3,141,208 | +0.18(+0.69%) |
Jul 16, 2009 | 24.69 | 25.65 | 24.69 | 25.54 | 2,162,121 | +0.67(+2.70%) |
Jul 15, 2009 | 23.55 | 24.98 | 23.44 | 24.87 | 4,598,534 | +1.79(+7.77%) |
Jul 14, 2009 | 23.54 | 23.54 | 22.85 | 23.08 | 3,968,005 | -0.35(-1.51%) |
Jul 13, 2009 | 22.91 | 23.45 | 22.86 | 23.43 | 2,899,243 | +0.73(+3.24%) |
Jul 10, 2009 | 22.70 | 23.06 | 22.32 | 22.70 | 2,854,565 | -0.29(-1.26%) |
Jul 09, 2009 | 22.79 | 23.35 | 22.79 | 22.98 | 2,778,046 | +0.33(+1.46%) |
Jul 08, 2009 | 22.88 | 22.94 | 22.12 | 22.65 | 3,660,205 | -0.12(-0.53%) |
Jul 07, 2009 | 24.11 | 24.15 | 22.76 | 22.77 | 2,821,920 | -1.38(-5.73%) |
Jul 06, 2009 | 23.97 | 24.43 | 23.63 | 24.16 | 2,203,808 | -0.03(-0.12%) |
Jul 02, 2009 | 24.55 | 24.72 | 24.19 | 24.19 | 2,813,325 | -1.20(-4.73%) |
Jul 01, 2009 | 25.04 | 25.94 | 25.04 | 25.39 | 3,143,542 | +0.52(+2.10%) |
Jun 30, 2009 | 25.34 | 25.65 | 24.35 | 24.86 | 4,189,609 | -0.62(-2.44%) |
Jun 29, 2009 | 24.76 | 25.96 | 24.61 | 25.48 | 4,267,662 | +0.84(+3.41%) |
Jun 26, 2009 | 24.07 | 24.69 | 24.06 | 24.64 | 6,083,266 | +0.45(+1.87%) |
Jun 25, 2009 | 23.45 | 24.27 | 23.37 | 24.19 | 3,978,649 | +1.25(+5.45%) |
Jun 24, 2009 | 22.53 | 23.55 | 22.52 | 22.94 | 3,693,278 | +0.73(+3.27%) |
Jun 23, 2009 | 21.85 | 22.31 | 21.71 | 22.21 | 3,660,465 | +0.61(+2.84%) |
Jun 22, 2009 | 22.43 | 22.47 | 21.57 | 21.60 | 2,817,870 | -1.17(-5.12%) |
Jun 19, 2009 | 22.86 | 23.22 | 22.58 | 22.77 | 2,846,267 | +0.17(+0.75%) |
Jun 18, 2009 | 22.93 | 23.08 | 22.32 | 22.60 | 3,611,487 | -0.44(-1.90%) |
Jun 17, 2009 | 22.95 | 23.41 | 22.55 | 23.03 | 4,865,522 | -0.66(-2.80%) |
Jun 16, 2009 | 24.67 | 24.67 | 23.67 | 23.70 | 4,094,748 | -0.32(-1.35%) |
Jun 15, 2009 | 24.43 | 24.47 | 23.43 | 24.02 | 3,208,722 | -1.04(-4.14%) |
Jun 12, 2009 | 25.19 | 25.27 | 24.49 | 25.06 | 2,129,340 | -0.54(-2.12%) |
Jun 11, 2009 | 25.39 | 25.84 | 25.27 | 25.60 | 2,377,397 | +0.32(+1.26%) |
Jun 10, 2009 | 25.92 | 26.13 | 24.76 | 25.29 | 2,265,464 | -0.13(-0.50%) |
Jun 09, 2009 | 25.13 | 25.63 | 24.98 | 25.41 | 2,596,916 | +0.04(+0.14%) |
Jun 08, 2009 | 25.00 | 25.61 | 24.74 | 25.38 | 2,092,983 | -0.21(-0.83%) |
Jun 05, 2009 | 26.40 | 26.41 | 25.36 | 25.59 | 3,809,666 | +0.01(+0.03%) |
Jun 04, 2009 | 24.99 | 25.67 | 24.88 | 25.58 | 2,365,090 | +0.78(+3.16%) |
Jun 03, 2009 | 25.43 | 25.68 | 24.43 | 24.80 | 3,981,192 | -0.94(-3.65%) |
Jun 02, 2009 | 25.22 | 26.16 | 24.71 | 25.74 | 4,832,633 | +0.50(+1.99%) |
Jun 01, 2009 | 23.54 | 25.41 | 23.33 | 25.24 | 6,634,629 | +2.34(+10.21%) |
May 29, 2009 | 23.30 | 23.56 | 22.86 | 22.90 | 7,513,614 | +0.00(+0.00%) |
May 28, 2009 | 23.18 | 23.36 | 22.24 | 22.90 | 3,642,651 | -0.21(-0.92%) |
May 27, 2009 | 23.68 | 23.96 | 22.82 | 23.11 | 3,956,307 | -0.52(-2.21%) |
May 26, 2009 | 22.33 | 23.69 | 21.97 | 23.63 | 4,090,745 | +1.00(+4.40%) |
May 22, 2009 | 22.87 | 22.95 | 22.33 | 22.64 | 4,639,511 | -0.11(-0.47%) |
May 21, 2009 | 22.67 | 23.00 | 22.26 | 22.74 | 6,317,900 | -0.45(-1.95%) |
May 20, 2009 | 23.40 | 24.13 | 22.97 | 23.20 | 7,455,485 | +0.09(+0.40%) |
May 19, 2009 | 22.31 | 23.20 | 21.99 | 23.10 | 4,596,798 | +0.85(+3.84%) |
May 18, 2009 | 21.24 | 22.29 | 21.18 | 22.25 | 3,068,465 | +1.38(+6.63%) |
May 15, 2009 | 21.13 | 21.74 | 20.57 | 20.87 | 3,778,565 | -0.32(-1.50%) |
May 14, 2009 | 20.90 | 21.66 | 20.83 | 21.18 | 3,453,748 | +0.42(+2.01%) |
May 13, 2009 | 21.64 | 21.83 | 20.75 | 20.77 | 5,345,251 | -1.52(-6.81%) |
May 12, 2009 | 23.20 | 23.26 | 21.78 | 22.29 | 4,815,510 | -0.68(-2.95%) |
May 11, 2009 | 23.39 | 23.70 | 22.81 | 22.96 | 3,714,529 | -1.06(-4.41%) |
May 08, 2009 | 22.76 | 24.15 | 22.31 | 24.02 | 8,187,219 | +2.53(+11.76%) |
May 07, 2009 | 24.22 | 24.24 | 21.43 | 21.49 | 8,556,913 | -2.44(-10.18%) |
May 06, 2009 | 24.29 | 24.29 | 23.16 | 23.93 | 4,950,938 | -0.08(-0.32%) |
May 05, 2009 | 23.94 | 24.37 | 23.47 | 24.01 | 4,778,007 | -0.10(-0.41%) |
May 04, 2009 | 24.41 | 24.48 | 23.89 | 24.11 | 6,052,869 | +0.10(+0.41%) |
May 01, 2009 | 23.94 | 24.43 | 23.46 | 24.01 | 8,036,655 | +0.00(+0.00%) |
Apr 30, 2009 | 24.38 | 25.55 | 23.75 | 24.01 | 9,181,603 | +0.36(+1.52%) |
Apr 29, 2009 | 22.33 | 24.05 | 22.33 | 23.65 | 4,440,489 | +1.58(+7.17%) |
Apr 28, 2009 | 21.90 | 22.46 | 21.74 | 22.07 | 2,618,211 | -0.44(-1.95%) |
Apr 27, 2009 | 22.90 | 23.63 | 22.32 | 22.50 | 5,753,056 | -1.07(-4.52%) |
Apr 24, 2009 | 22.34 | 23.98 | 22.06 | 23.57 | 5,114,774 | +1.33(+5.97%) |
Apr 23, 2009 | 21.19 | 22.35 | 20.70 | 22.24 | 6,285,092 | +1.19(+5.67%) |
Apr 22, 2009 | 19.55 | 21.45 | 19.33 | 21.05 | 5,101,239 | +1.24(+6.27%) |
Apr 21, 2009 | 19.04 | 19.88 | 18.61 | 19.81 | 5,010,725 | +0.57(+2.97%) |
Apr 20, 2009 | 20.75 | 20.75 | 19.07 | 19.24 | 4,184,312 | -1.80(-8.56%) |
Apr 17, 2009 | 21.28 | 21.52 | 20.61 | 21.04 | 2,937,891 | -0.18(-0.83%) |
Apr 16, 2009 | 20.61 | 21.44 | 20.10 | 21.21 | 3,532,822 | +0.98(+4.85%) |
Apr 15, 2009 | 20.28 | 20.54 | 19.80 | 20.23 | 2,951,394 | -0.11(-0.56%) |
Apr 14, 2009 | 21.16 | 21.16 | 19.96 | 20.34 | 3,542,495 | -0.95(-4.48%) |
Apr 13, 2009 | 20.94 | 21.42 | 20.08 | 21.30 | 3,259,119 | +0.10(+0.47%) |
Apr 09, 2009 | 19.52 | 21.23 | 19.52 | 21.20 | 5,092,128 | +2.35(+12.48%) |
Apr 08, 2009 | 19.31 | 19.55 | 18.39 | 18.85 | 4,192,830 | -0.30(-1.55%) |
Apr 07, 2009 | 20.47 | 20.47 | 19.08 | 19.14 | 4,611,461 | -1.61(-7.76%) |
Apr 06, 2009 | 20.73 | 20.82 | 20.18 | 20.75 | 5,142,523 | -0.22(-1.04%) |
Apr 03, 2009 | 20.48 | 21.37 | 20.44 | 20.97 | 6,041,012 | +0.55(+2.70%) |
Apr 02, 2009 | 19.16 | 21.03 | 19.08 | 20.42 | 7,074,819 | +1.81(+9.75%) |
Apr 01, 2009 | 17.65 | 18.71 | 17.40 | 18.61 | 3,900,064 | +0.64(+3.54%) |
Mar 31, 2009 | 17.61 | 18.32 | 17.32 | 17.97 | 4,317,529 | +0.65(+3.75%) |
Mar 30, 2009 | 17.84 | 17.97 | 16.94 | 17.32 | 3,324,893 | -1.69(-8.91%) |
Mar 26, 2009 | 18.63 | 19.07 | 18.35 | 19.02 | 5,129,560 | +0.76(+4.18%) |
Mar 25, 2009 | 18.61 | 19.42 | 17.46 | 18.25 | 4,726,639 | -0.35(-1.90%) |
Mar 24, 2009 | 18.85 | 19.04 | 18.15 | 18.61 | 5,061,400 | -0.66(-3.41%) |
Mar 23, 2009 | 18.16 | 19.28 | 18.15 | 19.26 | 6,328,031 | +2.68(+16.18%) |
Mar 20, 2009 | 17.17 | 17.41 | 16.27 | 16.58 | 4,601,219 | -0.54(-3.18%) |
Mar 19, 2009 | 17.47 | 17.88 | 17.09 | 17.12 | 4,298,999 | -0.16(-0.93%) |
Mar 18, 2009 | 15.95 | 17.65 | 15.82 | 17.28 | 5,566,757 | +0.84(+5.14%) |
Mar 17, 2009 | 15.89 | 16.44 | 15.10 | 16.44 | 4,412,847 | +0.54(+3.42%) |
Mar 16, 2009 | 16.09 | 16.38 | 15.58 | 15.90 | 5,692,095 | -0.01(-0.04%) |
Mar 13, 2009 | 16.27 | 16.57 | 15.37 | 15.90 | 0 | -0.27(-1.66%) |
Mar 12, 2009 | 15.64 | 16.27 | 14.98 | 16.17 | 4,223,622 | +0.45(+2.88%) |
Mar 11, 2009 | 15.23 | 16.03 | 15.05 | 15.72 | 4,720,467 | +0.63(+4.16%) |
Mar 10, 2009 | 14.24 | 15.24 | 14.09 | 15.09 | 4,577,089 | +1.24(+8.98%) |
Mar 09, 2009 | 13.40 | 14.23 | 13.29 | 13.85 | 4,808,948 | +0.19(+1.40%) |
Mar 06, 2009 | 13.95 | 14.31 | 13.18 | 13.66 | 0 | -0.10(-0.72%) |
Mar 05, 2009 | 14.92 | 14.92 | 13.47 | 13.76 | 6,924,850 | -1.74(-11.21%) |
Mar 04, 2009 | 14.62 | 15.80 | 14.48 | 15.49 | 9,268,509 | +2.50(+19.24%) |
Mar 02, 2009 | 14.24 | 14.48 | 12.95 | 12.99 | 6,714,294 | -1.69(-11.54%) |
Feb 27, 2009 | 14.21 | 15.08 | 14.02 | 14.69 | 0 | +0.12(+0.82%) |
Feb 26, 2009 | 14.85 | 14.92 | 14.43 | 14.57 | 7,265,995 | +0.08(+0.58%) |
Feb 25, 2009 | 14.70 | 15.41 | 14.36 | 14.48 | 7,603,485 | -1.02(-6.56%) |
Feb 24, 2009 | 14.46 | 15.68 | 14.36 | 15.50 | 5,059,651 | +1.09(+7.60%) |
Feb 23, 2009 | 15.38 | 15.50 | 14.34 | 14.41 | 6,643,541 | -0.66(-4.41%) |
Feb 20, 2009 | 14.71 | 15.33 | 14.44 | 15.07 | 5,933,890 | +0.00(+0.00%) |
Feb 19, 2009 | 15.97 | 16.28 | 14.98 | 15.07 | 4,855,221 | -0.63(-4.00%) |
Feb 18, 2009 | 15.82 | 16.18 | 15.17 | 15.70 | 6,961,335 | +0.04(+0.27%) |
Feb 17, 2009 | 16.28 | 16.59 | 15.33 | 15.65 | 6,686,860 | -1.73(-9.95%) |
Feb 13, 2009 | 17.57 | 17.96 | 17.34 | 17.39 | 4,478,537 | -0.21(-1.20%) |
Feb 12, 2009 | 17.84 | 18.16 | 16.73 | 17.60 | 6,879,864 | -0.68(-3.75%) |
Feb 11, 2009 | 18.24 | 18.70 | 17.86 | 18.28 | 3,544,872 | +0.24(+1.33%) |
Feb 10, 2009 | 19.15 | 19.76 | 17.85 | 18.04 | 5,939,749 | -1.34(-6.92%) |
Feb 09, 2009 | 19.96 | 20.19 | 19.13 | 19.38 | 5,305,406 | -0.56(-2.83%) |
Feb 06, 2009 | 19.14 | 20.41 | 18.79 | 19.95 | 5,060,651 | +1.25(+6.68%) |
Feb 05, 2009 | 17.77 | 19.16 | 17.60 | 18.70 | 5,370,402 | +0.68(+3.76%) |
Feb 04, 2009 | 17.99 | 18.43 | 17.07 | 18.02 | 4,942,670 | +0.73(+4.21%) |
Feb 03, 2009 | 17.16 | 18.15 | 17.03 | 17.29 | 8,661,894 | +0.13(+0.78%) |
Feb 02, 2009 | 16.62 | 17.36 | 16.10 | 17.16 | 8,399,680 | +0.23(+1.33%) |
Jan 30, 2009 | 18.08 | 18.17 | 16.74 | 16.93 | 0 | -0.83(-4.69%) |
Jan 29, 2009 | 18.41 | 18.54 | 17.64 | 17.77 | 4,259,195 | -0.97(-5.16%) |
Jan 28, 2009 | 18.56 | 18.97 | 17.67 | 18.73 | 5,867,293 | +1.30(+7.45%) |
Jan 27, 2009 | 17.65 | 18.27 | 17.23 | 17.43 | 4,919,462 | +0.01(+0.08%) |
Jan 26, 2009 | 17.35 | 18.67 | 17.10 | 17.42 | 4,478,601 | -0.63(-3.48%) |
Jan 23, 2009 | 17.21 | 18.73 | 16.95 | 18.05 | 3,239,607 | +0.15(+0.83%) |
Jan 22, 2009 | 18.01 | 18.32 | 17.52 | 17.90 | 4,955,213 | -0.56(-3.02%) |
Jan 21, 2009 | 17.30 | 18.54 | 16.98 | 18.46 | 4,867,156 | +1.48(+8.69%) |
Jan 20, 2009 | 18.49 | 18.49 | 16.82 | 16.98 | 4,327,079 | -1.60(-8.62%) |
Jan 16, 2009 | 18.69 | 18.93 | 17.64 | 18.59 | 4,884,068 | +0.16(+0.84%) |
Jan 15, 2009 | 17.18 | 18.49 | 16.70 | 18.43 | 5,307,108 | +1.12(+6.44%) |
Jan 14, 2009 | 18.08 | 18.23 | 16.95 | 17.31 | 5,807,751 | -1.34(-7.19%) |
Jan 13, 2009 | 18.42 | 19.02 | 17.89 | 18.66 | 4,860,653 | +0.17(+0.92%) |
Jan 12, 2009 | 19.97 | 20.11 | 18.21 | 18.49 | 5,048,993 | -1.52(-7.59%) |
Jan 09, 2009 | 20.89 | 21.04 | 19.43 | 20.00 | 5,590,213 | -0.88(-4.23%) |
Jan 08, 2009 | 19.55 | 21.06 | 19.16 | 20.89 | 7,238,210 | +1.16(+5.87%) |
Jan 07, 2009 | 21.56 | 21.60 | 19.58 | 19.73 | 7,151,319 | -2.59(-11.61%) |
Jan 06, 2009 | 21.07 | 22.43 | 20.70 | 22.32 | 7,675,440 | +1.12(+5.30%) |
Jan 05, 2009 | 20.41 | 21.31 | 20.27 | 21.20 | 6,281,289 | +0.55(+2.67%) |
Jan 02, 2009 | 18.94 | 20.74 | 18.63 | 20.65 | 0 | +1.77(+9.39%) |
Jan 01, 2009 | 18.06 | 19.12 | 18.06 | 18.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.06 | 19.12 | 18.06 | 18.88 | 3,141,565 | +0.85(+4.70%) |
Dec 30, 2008 | 17.29 | 18.04 | 17.27 | 18.03 | 2,878,779 | +0.89(+5.19%) |
Dec 29, 2008 | 17.65 | 17.65 | 16.60 | 17.14 | 2,397,966 | -0.60(-3.38%) |
Dec 26, 2008 | 17.70 | 17.91 | 17.33 | 17.74 | 1,309,444 | +0.09(+0.52%) |
Dec 24, 2008 | 17.61 | 17.71 | 17.15 | 17.65 | 888,736 | +0.11(+0.60%) |
Dec 23, 2008 | 17.61 | 18.14 | 17.29 | 17.54 | 3,277,919 | -0.01(-0.04%) |
Dec 22, 2008 | 18.68 | 18.79 | 17.15 | 17.55 | 3,886,706 | -1.17(-6.26%) |
Dec 19, 2008 | 18.17 | 19.02 | 17.79 | 18.72 | 6,260,315 | +0.81(+4.53%) |
Dec 18, 2008 | 18.97 | 18.97 | 17.68 | 17.91 | 5,878,047 | -0.49(-2.65%) |
Dec 17, 2008 | 17.56 | 18.61 | 17.43 | 18.39 | 4,362,593 | +0.47(+2.60%) |
Dec 16, 2008 | 17.04 | 18.06 | 16.59 | 17.93 | 6,978,620 | +0.96(+5.66%) |
Dec 15, 2008 | 17.81 | 18.14 | 16.59 | 16.97 | 4,142,217 | -0.59(-3.38%) |
Dec 12, 2008 | 16.62 | 17.83 | 16.24 | 17.56 | 0 | -0.04(-0.20%) |
Dec 11, 2008 | 17.91 | 18.88 | 17.39 | 17.60 | 8,349,681 | -1.35(-7.12%) |
Dec 10, 2008 | 19.22 | 19.41 | 18.43 | 18.95 | 5,145,622 | -0.03(-0.15%) |
Dec 09, 2008 | 17.32 | 19.72 | 17.31 | 18.97 | 7,498,655 | +1.19(+6.67%) |
Dec 08, 2008 | 16.98 | 18.27 | 16.90 | 17.79 | 5,904,801 | +1.41(+8.62%) |
Dec 05, 2008 | 15.56 | 16.45 | 14.83 | 16.38 | 4,614,448 | +0.48(+3.02%) |
Dec 04, 2008 | 16.98 | 17.20 | 15.49 | 15.90 | 5,588,869 | -1.45(-8.38%) |
Dec 03, 2008 | 16.64 | 17.53 | 15.78 | 17.35 | 6,753,104 | +0.80(+4.82%) |
Dec 02, 2008 | 16.47 | 16.70 | 15.82 | 16.55 | 5,076,897 | +0.66(+4.13%) |
Dec 01, 2008 | 17.34 | 17.65 | 15.89 | 15.90 | 6,726,566 | -2.17(-12.00%) |
Nov 28, 2008 | 17.17 | 18.29 | 16.95 | 18.06 | 2,000,649 | +0.72(+4.15%) |
Nov 26, 2008 | 15.19 | 17.79 | 15.19 | 17.34 | 6,292,671 | +0.66(+3.98%) |
Nov 25, 2008 | 15.90 | 17.02 | 15.87 | 16.68 | 6,929,100 | +0.80(+5.02%) |
Nov 24, 2008 | 14.93 | 16.34 | 14.54 | 15.88 | 8,022,945 | +1.35(+9.28%) |
Nov 21, 2008 | 12.95 | 14.53 | 12.73 | 14.53 | 7,506,928 | +1.98(+15.75%) |
Nov 20, 2008 | 13.66 | 14.43 | 12.50 | 12.56 | 9,039,468 | -1.32(-9.52%) |
Nov 19, 2008 | 14.75 | 14.87 | 13.82 | 13.88 | 9,060,371 | -0.99(-6.65%) |
Nov 18, 2008 | 14.36 | 15.00 | 14.12 | 14.86 | 8,217,642 | +0.32(+2.18%) |
Nov 17, 2008 | 14.97 | 15.49 | 14.49 | 14.55 | 5,681,635 | -0.70(-4.58%) |
Nov 14, 2008 | 15.81 | 16.28 | 14.86 | 15.25 | 0 | -0.71(-4.43%) |
Nov 13, 2008 | 14.09 | 16.17 | 13.80 | 15.95 | 10,054,180 | +1.96(+14.03%) |
Nov 12, 2008 | 15.46 | 16.11 | 13.85 | 13.99 | 6,436,642 | -1.42(-9.21%) |
Nov 11, 2008 | 15.75 | 15.97 | 14.93 | 15.41 | 6,060,939 | -0.44(-2.76%) |
Nov 10, 2008 | 18.25 | 18.71 | 15.46 | 15.85 | 7,824,256 | -1.52(-8.74%) |
Nov 07, 2008 | 16.89 | 17.60 | 16.27 | 17.36 | 4,892,161 | +1.07(+6.59%) |
Nov 06, 2008 | 19.19 | 19.19 | 16.22 | 16.29 | 8,664,809 | -2.64(-13.95%) |
Nov 05, 2008 | 20.15 | 20.84 | 18.73 | 18.93 | 5,308,840 | -1.45(-7.14%) |
Nov 04, 2008 | 19.60 | 20.76 | 19.07 | 20.39 | 6,744,237 | +1.72(+9.23%) |
Nov 03, 2008 | 19.06 | 19.48 | 18.15 | 18.66 | 7,685,069 | +0.20(+1.07%) |
Oct 31, 2008 | 21.20 | 21.56 | 18.25 | 18.47 | 15,797,171 | -3.90(-17.46%) |
Oct 30, 2008 | 23.42 | 23.73 | 21.59 | 22.37 | 5,321,640 | +0.38(+1.73%) |
Oct 29, 2008 | 21.47 | 23.66 | 20.80 | 21.99 | 6,343,535 | +0.48(+2.23%) |
Oct 28, 2008 | 19.52 | 21.70 | 18.36 | 21.51 | 5,700,064 | +2.62(+13.87%) |
Oct 27, 2008 | 18.63 | 20.52 | 18.20 | 18.89 | 5,488,996 | -0.14(-0.74%) |
Oct 24, 2008 | 17.79 | 19.64 | 17.79 | 19.03 | 6,825,656 | -1.27(-6.26%) |
Oct 23, 2008 | 21.71 | 22.06 | 19.12 | 20.30 | 7,315,735 | -1.20(-5.58%) |
Oct 22, 2008 | 22.14 | 23.18 | 20.51 | 21.50 | 7,990,181 | -1.53(-6.62%) |
Oct 21, 2008 | 23.84 | 23.99 | 22.29 | 23.03 | 8,435,576 | -1.33(-5.48%) |
Oct 20, 2008 | 23.11 | 24.63 | 22.80 | 24.36 | 4,291,663 | +1.62(+7.11%) |
Oct 17, 2008 | 22.60 | 24.00 | 21.18 | 22.74 | 6,883,954 | -0.35(-1.50%) |
Oct 16, 2008 | 21.88 | 23.18 | 19.72 | 23.09 | 7,869,208 | +1.86(+8.75%) |
Oct 15, 2008 | 24.36 | 24.57 | 21.15 | 21.23 | 6,175,053 | -3.48(-14.09%) |
Oct 14, 2008 | 29.60 | 30.65 | 23.51 | 24.71 | 7,644,194 | -2.86(-10.37%) |
Oct 13, 2008 | 23.96 | 27.57 | 23.61 | 27.57 | 6,606,290 | +4.99(+22.07%) |
Oct 10, 2008 | 21.44 | 24.07 | 20.14 | 22.59 | 10,205,973 | -0.47(-2.02%) |
Oct 09, 2008 | 25.83 | 26.44 | 23.01 | 23.06 | 6,666,123 | -1.91(-7.64%) |
Oct 08, 2008 | 23.44 | 27.00 | 23.37 | 24.96 | 9,469,650 | +0.29(+1.17%) |
Oct 07, 2008 | 25.85 | 27.41 | 24.61 | 24.67 | 8,187,635 | -0.80(-3.16%) |
Oct 06, 2008 | 24.25 | 25.82 | 23.08 | 25.48 | 7,796,722 | -0.71(-2.72%) |
Oct 03, 2008 | 26.84 | 28.28 | 25.96 | 26.19 | 0 | -0.74(-2.75%) |
Oct 02, 2008 | 29.47 | 29.48 | 26.93 | 26.93 | 8,459,387 | -3.27(-10.83%) |
Oct 01, 2008 | 31.07 | 32.22 | 29.79 | 30.20 | 7,425,847 | -0.67(-2.17%) |
Sep 30, 2008 | 30.07 | 31.19 | 28.29 | 30.87 | 10,874,427 | +1.43(+4.87%) |
Sep 29, 2008 | 31.80 | 31.80 | 28.29 | 29.44 | 13,993,015 | -3.06(-9.43%) |
Sep 26, 2008 | 33.18 | 33.65 | 31.11 | 32.50 | 0 | -1.85(-5.39%) |
Sep 25, 2008 | 37.64 | 37.76 | 33.60 | 34.35 | 9,283,398 | -3.14(-8.36%) |
Sep 24, 2008 | 40.91 | 41.47 | 36.88 | 37.49 | 4,944,497 | -3.21(-7.89%) |
Sep 23, 2008 | 40.16 | 42.13 | 39.85 | 40.70 | 4,243,580 | -0.08(-0.19%) |
Sep 22, 2008 | 40.96 | 42.95 | 40.01 | 40.78 | 5,507,154 | -0.66(-1.58%) |
Sep 19, 2008 | 40.66 | 42.65 | 39.50 | 41.44 | 0 | +2.49(+6.40%) |
Sep 18, 2008 | 38.15 | 39.01 | 34.52 | 38.94 | 5,812,735 | +1.21(+3.22%) |
Sep 17, 2008 | 40.14 | 40.14 | 37.50 | 37.73 | 4,695,905 | -2.78(-6.85%) |
Sep 16, 2008 | 37.42 | 41.03 | 36.56 | 40.50 | 6,300,609 | +2.20(+5.75%) |
Sep 15, 2008 | 39.67 | 41.27 | 37.48 | 38.30 | 5,840,946 | -2.97(-7.20%) |
Sep 12, 2008 | 40.91 | 41.82 | 40.01 | 41.27 | 2,909,401 | +0.28(+0.69%) |
Sep 11, 2008 | 39.44 | 40.99 | 38.46 | 40.99 | 3,987,100 | +1.00(+2.49%) |
Sep 10, 2008 | 38.33 | 40.38 | 38.33 | 40.00 | 6,045,616 | +2.22(+5.89%) |
Sep 09, 2008 | 42.33 | 42.87 | 37.72 | 37.77 | 5,261,904 | -4.76(-11.19%) |
Sep 08, 2008 | 44.47 | 44.77 | 41.69 | 42.53 | 4,283,078 | +0.54(+1.29%) |
Sep 05, 2008 | 40.52 | 42.14 | 40.09 | 41.99 | 0 | +0.96(+2.34%) |
Sep 04, 2008 | 42.83 | 42.83 | 40.77 | 41.03 | 5,102,310 | -2.56(-5.87%) |
Sep 03, 2008 | 44.88 | 45.35 | 43.09 | 43.58 | 4,252,455 | -1.33(-2.97%) |
Sep 02, 2008 | 47.16 | 47.83 | 44.38 | 44.92 | 3,812,183 | -1.09(-2.38%) |
Aug 29, 2008 | 47.25 | 47.31 | 45.96 | 46.01 | 0 | -1.56(-3.28%) |
Aug 28, 2008 | 45.91 | 47.93 | 45.91 | 47.57 | 2,667,605 | +1.86(+4.08%) |
Aug 27, 2008 | 45.76 | 46.00 | 44.71 | 45.71 | 3,091,315 | +0.11(+0.23%) |
Aug 26, 2008 | 46.62 | 46.99 | 44.80 | 45.60 | 4,321,394 | -0.97(-2.08%) |
Aug 25, 2008 | 47.12 | 47.77 | 46.47 | 46.57 | 2,671,012 | -0.38(-0.81%) |
Aug 22, 2008 | 46.56 | 47.22 | 45.90 | 46.95 | 0 | +0.73(+1.59%) |
Aug 21, 2008 | 47.01 | 47.09 | 45.69 | 46.22 | 2,459,697 | -1.45(-3.05%) |
Aug 20, 2008 | 47.03 | 47.73 | 46.09 | 47.67 | 3,406,137 | +0.63(+1.34%) |
Aug 19, 2008 | 48.20 | 48.54 | 46.57 | 47.04 | 3,238,626 | -1.53(-3.15%) |
Aug 18, 2008 | 49.43 | 50.14 | 48.19 | 48.57 | 1,988,020 | -0.85(-1.73%) |
Aug 15, 2008 | 49.69 | 50.21 | 49.08 | 49.43 | 0 | -0.70(-1.39%) |
Aug 14, 2008 | 49.76 | 50.79 | 48.94 | 50.13 | 2,620,383 | +0.10(+0.20%) |
Aug 13, 2008 | 49.43 | 50.51 | 48.61 | 50.03 | 3,364,560 | +0.24(+0.48%) |
Aug 12, 2008 | 51.53 | 51.87 | 49.52 | 49.79 | 3,592,950 | -1.91(-3.70%) |
Aug 11, 2008 | 49.27 | 52.25 | 48.33 | 51.70 | 3,857,143 | +2.44(+4.94%) |
Aug 08, 2008 | 47.92 | 50.12 | 47.18 | 49.27 | 3,453,561 | +0.86(+1.78%) |
Aug 07, 2008 | 48.91 | 49.32 | 48.21 | 48.41 | 3,613,764 | -1.19(-2.41%) |
Aug 06, 2008 | 47.56 | 49.86 | 46.58 | 49.60 | 3,984,197 | +1.82(+3.81%) |
Aug 05, 2008 | 47.30 | 48.27 | 47.17 | 47.78 | 3,104,697 | +1.05(+2.25%) |
Aug 04, 2008 | 47.41 | 47.54 | 45.92 | 46.72 | 3,940,061 | -1.04(-2.17%) |