Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.82 | 17.07 | 16.70 | 16.89 | 8,492,121 | +0.04(+0.23%) |
Jul 30, 2009 | 16.99 | 17.28 | 16.79 | 16.85 | 10,317,400 | +0.11(+0.65%) |
Jul 29, 2009 | 16.84 | 16.88 | 16.52 | 16.74 | 12,158,599 | -0.19(-1.10%) |
Jul 28, 2009 | 16.63 | 17.04 | 16.54 | 16.93 | 14,259,949 | +0.23(+1.35%) |
Jul 27, 2009 | 16.73 | 16.78 | 16.43 | 16.70 | 7,404,038 | -0.02(-0.09%) |
Jul 24, 2009 | 16.23 | 16.75 | 16.13 | 16.72 | 11,762,695 | +0.26(+1.61%) |
Jul 23, 2009 | 15.89 | 16.53 | 15.82 | 16.45 | 17,380,538 | +0.45(+2.82%) |
Jul 22, 2009 | 15.66 | 16.14 | 15.52 | 16.00 | 14,172,137 | +0.30(+1.93%) |
Jul 21, 2009 | 15.71 | 15.71 | 15.24 | 15.70 | 12,439,617 | +0.15(+0.95%) |
Jul 20, 2009 | 15.77 | 15.87 | 15.32 | 15.55 | 15,676,536 | -0.23(-1.43%) |
Jul 17, 2009 | 15.85 | 15.85 | 15.46 | 15.77 | 12,653,513 | +0.00(+0.00%) |
Jul 16, 2009 | 15.31 | 15.82 | 15.14 | 15.77 | 27,505,232 | -0.31(-1.94%) |
Jul 15, 2009 | 16.23 | 16.23 | 15.97 | 16.09 | 15,578,210 | +0.65(+4.19%) |
Jul 14, 2009 | 15.25 | 15.54 | 15.17 | 15.44 | 8,591,957 | +0.11(+0.71%) |
Jul 13, 2009 | 15.02 | 15.36 | 14.75 | 15.33 | 12,570,262 | +0.24(+1.60%) |
Jul 10, 2009 | 15.06 | 15.33 | 14.99 | 15.09 | 8,294,715 | -0.06(-0.41%) |
Jul 09, 2009 | 15.04 | 15.36 | 15.02 | 15.15 | 8,762,267 | +0.24(+1.62%) |
Jul 08, 2009 | 15.14 | 15.21 | 14.77 | 14.91 | 9,913,074 | -0.16(-1.03%) |
Jul 07, 2009 | 15.57 | 15.88 | 15.03 | 15.07 | 8,894,273 | -0.55(-3.54%) |
Jul 06, 2009 | 15.98 | 16.03 | 15.47 | 15.62 | 10,008,011 | -0.42(-2.62%) |
Jul 02, 2009 | 15.48 | 16.15 | 15.31 | 16.04 | 19,637,132 | +0.02(+0.15%) |
Jul 01, 2009 | 16.03 | 16.37 | 15.88 | 16.02 | 6,270,428 | +0.09(+0.54%) |
Jun 30, 2009 | 15.94 | 16.14 | 15.67 | 15.93 | 7,301,075 | +0.09(+0.59%) |
Jun 29, 2009 | 15.71 | 15.89 | 15.51 | 15.84 | 7,138,529 | +0.12(+0.74%) |
Jun 26, 2009 | 15.73 | 15.96 | 15.64 | 15.72 | 4,597,361 | -0.09(-0.54%) |
Jun 25, 2009 | 15.74 | 15.86 | 15.49 | 15.81 | 6,505,518 | +0.13(+0.84%) |
Jun 24, 2009 | 15.35 | 15.73 | 15.31 | 15.67 | 9,612,404 | +0.40(+2.60%) |
Jun 23, 2009 | 15.48 | 15.51 | 15.13 | 15.28 | 6,297,696 | -0.08(-0.51%) |
Jun 22, 2009 | 15.57 | 15.80 | 15.35 | 15.35 | 8,515,668 | -0.27(-1.74%) |
Jun 19, 2009 | 15.72 | 15.74 | 15.51 | 15.63 | 7,082,620 | +0.15(+0.96%) |
Jun 18, 2009 | 15.81 | 15.81 | 15.38 | 15.48 | 6,849,071 | -0.37(-2.31%) |
Jun 17, 2009 | 15.77 | 16.02 | 15.38 | 15.84 | 9,015,798 | +0.23(+1.50%) |
Jun 16, 2009 | 15.96 | 16.04 | 15.49 | 15.61 | 11,014,320 | -0.27(-1.72%) |
Jun 15, 2009 | 16.00 | 16.09 | 15.62 | 15.88 | 11,523,581 | -0.40(-2.44%) |
Jun 12, 2009 | 16.57 | 16.65 | 15.91 | 16.28 | 11,618,331 | -0.40(-2.43%) |
Jun 11, 2009 | 16.97 | 17.07 | 16.65 | 16.68 | 9,768,327 | -0.28(-1.65%) |
Jun 10, 2009 | 16.99 | 17.15 | 16.45 | 16.97 | 10,364,622 | -0.05(-0.27%) |
Jun 09, 2009 | 16.84 | 17.18 | 16.74 | 17.01 | 10,143,603 | +0.56(+3.41%) |
Jun 08, 2009 | 16.14 | 16.59 | 16.05 | 16.45 | 5,796,655 | +0.16(+1.00%) |
Jun 05, 2009 | 16.62 | 16.69 | 16.08 | 16.29 | 5,516,087 | -0.19(-1.13%) |
Jun 04, 2009 | 16.33 | 16.71 | 16.17 | 16.47 | 7,201,870 | +0.13(+0.81%) |
Jun 03, 2009 | 16.82 | 16.37 | 16.00 | 16.34 | 8,257,150 | -0.02(-0.09%) |
Jun 02, 2009 | 16.82 | 16.90 | 16.22 | 16.36 | 9,087,227 | -0.47(-2.78%) |
Jun 01, 2009 | 16.21 | 17.00 | 16.21 | 16.82 | 9,278,371 | +0.68(+4.20%) |
May 29, 2009 | 15.89 | 16.19 | 15.69 | 16.15 | 7,145,352 | +0.18(+1.12%) |
May 28, 2009 | 15.77 | 16.00 | 15.38 | 15.97 | 7,715,304 | +0.25(+1.59%) |
May 27, 2009 | 15.60 | 16.02 | 15.56 | 15.72 | 8,453,395 | +0.09(+0.55%) |
May 26, 2009 | 14.75 | 15.78 | 14.75 | 15.63 | 10,517,728 | +0.64(+4.26%) |
May 22, 2009 | 14.93 | 15.21 | 14.63 | 15.00 | 7,480,218 | +0.08(+0.52%) |
May 21, 2009 | 15.12 | 15.21 | 14.68 | 14.92 | 9,084,162 | -0.34(-2.25%) |
May 20, 2009 | 15.46 | 15.92 | 15.21 | 15.26 | 10,770,010 | -0.05(-0.31%) |
May 19, 2009 | 14.80 | 15.52 | 14.58 | 15.31 | 11,795,317 | +0.30(+2.02%) |
May 18, 2009 | 14.64 | 15.01 | 14.57 | 15.00 | 8,212,878 | +0.27(+1.85%) |
May 15, 2009 | 14.73 | 14.86 | 14.45 | 14.73 | 12,486,573 | -0.06(-0.42%) |
May 14, 2009 | 14.36 | 15.01 | 14.31 | 14.79 | 11,096,844 | +0.48(+3.37%) |
May 13, 2009 | 14.42 | 14.64 | 14.15 | 14.31 | 8,484,187 | -0.25(-1.71%) |
May 12, 2009 | 14.85 | 14.90 | 14.26 | 14.56 | 8,460,765 | -0.21(-1.42%) |
May 11, 2009 | 14.42 | 15.07 | 14.14 | 14.77 | 9,085,833 | +0.19(+1.34%) |
May 08, 2009 | 15.07 | 15.22 | 14.30 | 14.57 | 15,015,513 | -0.49(-3.26%) |
May 07, 2009 | 16.16 | 16.16 | 14.84 | 15.07 | 13,747,187 | -1.02(-6.34%) |
May 06, 2009 | 15.97 | 16.27 | 15.58 | 16.09 | 9,660,959 | +0.03(+0.19%) |
May 05, 2009 | 16.36 | 16.39 | 15.75 | 16.05 | 12,031,746 | -0.35(-2.16%) |
May 04, 2009 | 16.38 | 16.72 | 16.04 | 16.41 | 7,284,819 | +0.49(+3.06%) |
May 01, 2009 | 16.06 | 16.09 | 15.56 | 15.92 | 6,736,542 | +0.01(+0.05%) |
Apr 30, 2009 | 15.71 | 16.26 | 15.57 | 15.91 | 9,929,278 | +0.40(+2.56%) |
Apr 29, 2009 | 15.59 | 15.76 | 15.42 | 15.52 | 8,958,670 | -0.01(-0.05%) |
Apr 28, 2009 | 15.66 | 15.79 | 15.45 | 15.52 | 7,828,897 | -0.15(-0.94%) |
Apr 27, 2009 | 15.37 | 15.85 | 15.31 | 15.67 | 9,231,814 | -0.07(-0.45%) |
Apr 24, 2009 | 15.49 | 15.84 | 15.03 | 15.74 | 13,175,114 | +0.37(+2.38%) |
Apr 23, 2009 | 16.01 | 16.11 | 14.87 | 15.38 | 21,179,890 | -0.92(-5.64%) |
Apr 22, 2009 | 15.73 | 16.77 | 15.65 | 16.30 | 15,602,002 | +0.17(+1.06%) |
Apr 21, 2009 | 15.98 | 16.30 | 15.66 | 16.12 | 12,620,264 | +0.11(+0.68%) |
Apr 20, 2009 | 16.39 | 16.61 | 15.97 | 16.02 | 12,830,101 | -0.79(-4.68%) |
Apr 17, 2009 | 16.87 | 16.93 | 16.46 | 16.80 | 9,779,591 | -0.12(-0.74%) |
Apr 16, 2009 | 16.17 | 17.05 | 16.16 | 16.93 | 13,286,446 | +0.90(+5.59%) |
Apr 15, 2009 | 15.87 | 16.05 | 15.69 | 16.03 | 9,715,459 | -0.09(-0.58%) |
Apr 14, 2009 | 15.81 | 16.30 | 15.64 | 16.12 | 11,988,116 | +0.31(+1.97%) |
Apr 13, 2009 | 15.96 | 15.96 | 15.31 | 15.81 | 12,005,920 | -0.07(-0.44%) |
Apr 09, 2009 | 15.63 | 15.95 | 15.56 | 15.88 | 7,375,307 | +0.54(+3.50%) |
Apr 08, 2009 | 15.14 | 15.49 | 14.94 | 15.35 | 7,267,291 | +0.41(+2.76%) |
Apr 07, 2009 | 15.16 | 15.29 | 14.79 | 14.93 | 7,409,520 | -0.47(-3.03%) |
Apr 06, 2009 | 15.30 | 15.47 | 14.97 | 15.40 | 7,845,787 | -0.16(-1.05%) |
Apr 03, 2009 | 15.45 | 15.59 | 15.09 | 15.56 | 9,380,099 | +0.00(+0.00%) |
Apr 02, 2009 | 15.35 | 15.81 | 15.24 | 15.56 | 9,767,676 | +0.47(+3.09%) |
Apr 01, 2009 | 14.79 | 15.13 | 14.59 | 15.10 | 11,079,618 | +0.18(+1.20%) |
Mar 31, 2009 | 15.04 | 15.26 | 14.71 | 14.92 | 12,000,621 | -0.07(-0.47%) |
Mar 30, 2009 | 14.99 | 15.05 | 14.66 | 14.99 | 12,142,503 | -0.88(-5.54%) |
Mar 26, 2009 | 15.89 | 16.00 | 15.53 | 15.87 | 13,684,232 | +0.34(+2.21%) |
Mar 25, 2009 | 15.56 | 15.96 | 15.17 | 15.52 | 13,299,458 | +0.18(+1.17%) |
Mar 24, 2009 | 15.52 | 15.61 | 15.25 | 15.35 | 9,028,672 | -0.43(-2.71%) |
Mar 23, 2009 | 15.35 | 15.78 | 15.19 | 15.77 | 10,021,668 | +0.75(+4.97%) |
Mar 20, 2009 | 15.46 | 15.69 | 14.80 | 15.03 | 16,376,042 | -0.48(-3.11%) |
Mar 19, 2009 | 15.82 | 16.02 | 15.41 | 15.51 | 15,185,671 | -0.15(-0.94%) |
Mar 18, 2009 | 15.27 | 15.90 | 15.03 | 15.66 | 22,896,782 | +0.58(+3.82%) |
Mar 17, 2009 | 14.40 | 15.12 | 14.31 | 15.08 | 11,260,351 | +0.76(+5.33%) |
Mar 16, 2009 | 14.98 | 15.03 | 14.22 | 14.32 | 16,326,266 | -0.65(-4.32%) |
Mar 13, 2009 | 14.84 | 15.02 | 14.58 | 14.96 | 11,885,379 | +0.09(+0.58%) |
Mar 12, 2009 | 14.43 | 14.96 | 14.31 | 14.88 | 14,071,159 | +0.45(+3.13%) |
Mar 11, 2009 | 14.29 | 14.54 | 14.12 | 14.43 | 11,850,624 | +0.24(+1.70%) |
Mar 10, 2009 | 13.52 | 14.21 | 13.52 | 14.19 | 14,992,719 | +0.71(+5.26%) |
Mar 09, 2009 | 13.78 | 14.26 | 13.43 | 13.48 | 15,013,018 | -0.40(-2.86%) |
Mar 06, 2009 | 14.31 | 14.51 | 13.43 | 13.87 | 14,609,517 | -0.27(-1.93%) |
Mar 05, 2009 | 14.36 | 14.67 | 14.04 | 14.15 | 19,478,030 | -0.27(-1.89%) |
Mar 04, 2009 | 13.92 | 14.59 | 13.87 | 14.42 | 18,953,960 | +1.41(+10.83%) |
Mar 02, 2009 | 13.64 | 13.82 | 12.97 | 13.01 | 12,024,133 | -0.76(-5.49%) |
Feb 27, 2009 | 13.70 | 14.17 | 13.66 | 13.77 | 14,331,739 | -0.08(-0.56%) |
Feb 26, 2009 | 14.09 | 14.72 | 13.76 | 13.84 | 16,165,350 | -0.05(-0.34%) |
Feb 25, 2009 | 13.24 | 14.19 | 13.06 | 13.89 | 16,201,615 | +0.55(+4.14%) |
Feb 24, 2009 | 12.76 | 13.43 | 12.69 | 13.34 | 11,247,188 | +0.75(+5.94%) |
Feb 23, 2009 | 13.04 | 13.22 | 12.54 | 12.59 | 8,924,389 | -0.48(-3.69%) |
Feb 20, 2009 | 12.86 | 13.24 | 12.69 | 13.07 | 12,198,887 | +0.21(+1.64%) |
Feb 19, 2009 | 13.60 | 13.60 | 12.86 | 12.86 | 10,928,709 | -0.58(-4.29%) |
Feb 18, 2009 | 13.45 | 13.76 | 13.27 | 13.44 | 6,920,343 | +0.01(+0.06%) |
Feb 17, 2009 | 14.00 | 14.02 | 13.34 | 13.43 | 12,476,861 | -0.91(-6.35%) |
Feb 13, 2009 | 14.15 | 14.49 | 14.00 | 14.34 | 7,735,173 | +0.22(+1.54%) |
Feb 12, 2009 | 13.75 | 14.16 | 13.47 | 14.12 | 12,429,849 | +0.32(+2.31%) |
Feb 11, 2009 | 13.93 | 14.00 | 13.55 | 13.80 | 8,801,706 | -0.04(-0.28%) |
Feb 10, 2009 | 14.23 | 14.69 | 13.71 | 13.84 | 12,060,537 | -0.46(-3.21%) |
Feb 09, 2009 | 14.48 | 14.56 | 14.14 | 14.30 | 8,375,337 | -0.25(-1.71%) |
Feb 06, 2009 | 14.22 | 14.70 | 14.15 | 14.55 | 9,637,128 | +0.30(+2.13%) |
Feb 05, 2009 | 13.17 | 14.40 | 13.09 | 14.25 | 16,459,804 | +0.86(+6.46%) |
Feb 04, 2009 | 13.34 | 13.71 | 13.28 | 13.38 | 11,739,065 | +0.05(+0.35%) |
Feb 03, 2009 | 12.96 | 13.38 | 12.83 | 13.34 | 8,402,922 | +0.30(+2.27%) |
Feb 02, 2009 | 12.91 | 13.38 | 12.71 | 13.04 | 11,374,018 | -0.08(-0.59%) |
Jan 30, 2009 | 13.53 | 13.60 | 13.05 | 13.12 | 9,367,953 | -0.33(-2.49%) |
Jan 29, 2009 | 13.50 | 13.60 | 13.18 | 13.45 | 10,305,650 | -0.18(-1.31%) |
Jan 28, 2009 | 13.58 | 13.81 | 13.46 | 13.63 | 11,129,653 | +0.35(+2.64%) |
Jan 27, 2009 | 12.82 | 13.38 | 12.71 | 13.28 | 13,128,946 | +0.61(+4.79%) |
Jan 26, 2009 | 12.59 | 12.97 | 12.35 | 12.68 | 6,667,425 | +0.22(+1.75%) |
Jan 23, 2009 | 11.76 | 12.69 | 11.76 | 12.46 | 9,370,258 | +0.41(+3.43%) |
Jan 22, 2009 | 12.08 | 12.24 | 11.68 | 12.04 | 14,096,171 | -0.33(-2.64%) |
Jan 21, 2009 | 12.29 | 12.46 | 11.81 | 12.37 | 10,125,569 | +0.22(+1.79%) |
Jan 20, 2009 | 13.02 | 13.13 | 12.14 | 12.15 | 11,286,011 | -1.03(-7.80%) |
Jan 16, 2009 | 12.99 | 13.20 | 12.61 | 13.18 | 13,802,975 | +0.45(+3.55%) |
Jan 15, 2009 | 12.46 | 12.88 | 12.11 | 12.73 | 18,537,290 | +0.66(+5.48%) |
Jan 14, 2009 | 12.33 | 12.56 | 12.07 | 12.07 | 12,236,963 | -0.57(-4.50%) |
Jan 13, 2009 | 12.43 | 12.78 | 12.28 | 12.64 | 13,381,883 | +0.22(+1.76%) |
Jan 12, 2009 | 12.62 | 12.68 | 12.25 | 12.42 | 8,969,419 | -0.28(-2.21%) |
Jan 09, 2009 | 13.34 | 13.37 | 12.62 | 12.70 | 14,982,477 | -0.54(-4.06%) |
Jan 08, 2009 | 13.74 | 13.78 | 12.96 | 13.24 | 18,567,574 | -0.69(-4.97%) |
Jan 07, 2009 | 14.22 | 14.38 | 13.83 | 13.93 | 8,086,513 | -0.56(-3.87%) |
Jan 06, 2009 | 14.32 | 14.64 | 14.16 | 14.49 | 7,962,302 | +0.29(+2.03%) |
Jan 05, 2009 | 14.10 | 14.70 | 14.10 | 14.20 | 7,624,917 | -0.09(-0.65%) |
Jan 02, 2009 | 13.77 | 14.36 | 13.68 | 14.29 | 7,739,671 | +0.42(+3.03%) |
Dec 31, 2008 | 13.77 | 14.00 | 13.66 | 13.87 | 8,078,345 | +0.16(+1.13%) |
Dec 30, 2008 | 12.98 | 13.73 | 12.93 | 13.72 | 7,339,316 | +0.82(+6.34%) |
Dec 29, 2008 | 12.69 | 12.90 | 12.49 | 12.90 | 5,679,754 | +0.22(+1.72%) |
Dec 26, 2008 | 12.93 | 12.94 | 12.61 | 12.68 | 3,113,914 | -0.23(-1.81%) |
Dec 24, 2008 | 12.78 | 12.98 | 12.78 | 12.92 | 1,500,923 | +0.13(+1.03%) |
Dec 23, 2008 | 13.33 | 13.42 | 12.72 | 12.78 | 6,414,299 | -0.48(-3.64%) |
Dec 22, 2008 | 13.45 | 13.59 | 12.99 | 13.27 | 6,389,230 | -0.21(-1.56%) |
Dec 19, 2008 | 13.52 | 13.71 | 13.37 | 13.48 | 11,943,768 | +0.14(+1.05%) |
Dec 18, 2008 | 14.05 | 14.09 | 13.10 | 13.34 | 11,509,301 | -0.55(-3.98%) |
Dec 17, 2008 | 13.95 | 14.16 | 13.47 | 13.89 | 13,717,529 | -0.23(-1.60%) |
Dec 16, 2008 | 13.59 | 14.15 | 13.48 | 14.12 | 10,547,553 | +0.67(+4.98%) |
Dec 15, 2008 | 13.41 | 13.57 | 13.17 | 13.45 | 8,059,395 | -0.05(-0.40%) |
Dec 12, 2008 | 12.75 | 13.55 | 12.69 | 13.50 | 9,114,127 | +0.47(+3.58%) |
Dec 11, 2008 | 13.10 | 13.61 | 12.94 | 13.03 | 8,533,810 | -0.19(-1.47%) |
Dec 10, 2008 | 13.15 | 13.73 | 12.91 | 13.23 | 9,063,839 | +0.24(+1.86%) |
Dec 09, 2008 | 12.64 | 13.64 | 12.46 | 12.99 | 14,154,237 | +0.40(+3.15%) |
Dec 08, 2008 | 12.46 | 12.67 | 12.02 | 12.59 | 11,852,232 | +0.33(+2.73%) |
Dec 05, 2008 | 11.90 | 12.26 | 11.51 | 12.25 | 10,916,253 | +0.23(+1.94%) |
Dec 04, 2008 | 12.79 | 12.89 | 11.88 | 12.02 | 12,207,779 | -1.04(-7.93%) |
Dec 03, 2008 | 12.42 | 13.06 | 11.71 | 13.06 | 15,370,115 | +1.14(+9.54%) |
Dec 02, 2008 | 11.83 | 12.04 | 11.61 | 11.92 | 8,479,620 | +0.22(+1.86%) |
Dec 01, 2008 | 12.15 | 12.38 | 11.70 | 11.70 | 8,831,497 | -1.04(-8.13%) |
Nov 28, 2008 | 12.89 | 12.96 | 12.58 | 12.74 | 2,274,107 | -0.21(-1.62%) |
Nov 26, 2008 | 12.19 | 12.98 | 12.15 | 12.95 | 9,135,574 | +0.67(+5.45%) |
Nov 25, 2008 | 12.90 | 12.97 | 12.10 | 12.28 | 11,079,802 | -0.53(-4.13%) |
Nov 24, 2008 | 12.01 | 12.91 | 11.73 | 12.81 | 13,647,096 | +0.90(+7.52%) |
Nov 21, 2008 | 11.53 | 11.91 | 11.12 | 11.91 | 14,991,160 | +0.54(+4.72%) |
Nov 20, 2008 | 11.38 | 11.97 | 11.18 | 11.38 | 16,946,582 | -0.05(-0.41%) |
Nov 19, 2008 | 12.45 | 12.59 | 11.41 | 11.42 | 10,150,090 | -0.97(-7.79%) |
Nov 18, 2008 | 12.24 | 12.49 | 11.95 | 12.39 | 14,696,002 | +0.09(+0.76%) |
Nov 17, 2008 | 12.25 | 12.64 | 12.20 | 12.29 | 9,975,010 | -0.12(-1.00%) |
Nov 14, 2008 | 12.71 | 12.94 | 12.25 | 12.42 | 13,363,015 | -0.47(-3.63%) |
Nov 13, 2008 | 12.20 | 12.91 | 11.80 | 12.89 | 16,224,845 | +0.70(+5.75%) |
Nov 12, 2008 | 12.47 | 12.59 | 12.15 | 12.18 | 8,077,793 | -0.29(-2.31%) |
Nov 11, 2008 | 12.71 | 12.99 | 12.36 | 12.47 | 8,938,482 | -0.37(-2.91%) |
Nov 10, 2008 | 13.34 | 13.41 | 12.75 | 12.85 | 7,576,367 | -0.20(-1.55%) |
Nov 07, 2008 | 13.03 | 13.12 | 12.62 | 13.05 | 13,597,268 | +0.25(+1.95%) |
Nov 06, 2008 | 13.35 | 13.51 | 12.72 | 12.80 | 11,490,039 | -0.82(-6.00%) |
Nov 05, 2008 | 13.83 | 14.07 | 13.61 | 13.62 | 10,348,800 | -0.35(-2.51%) |
Nov 04, 2008 | 14.11 | 14.15 | 13.74 | 13.97 | 11,148,413 | +0.25(+1.82%) |
Nov 03, 2008 | 14.00 | 14.37 | 13.62 | 13.72 | 10,359,792 | -0.62(-4.34%) |
Oct 31, 2008 | 14.45 | 14.79 | 14.13 | 14.34 | 11,887,075 | -0.28(-1.92%) |
Oct 30, 2008 | 14.23 | 14.81 | 13.73 | 14.62 | 16,422,817 | +0.49(+3.47%) |
Oct 29, 2008 | 14.54 | 14.58 | 14.00 | 14.13 | 14,471,353 | -0.68(-4.57%) |
Oct 28, 2008 | 13.87 | 14.86 | 13.46 | 14.81 | 13,050,887 | +1.31(+9.69%) |
Oct 27, 2008 | 13.76 | 14.17 | 13.47 | 13.50 | 15,309,487 | -0.56(-3.99%) |
Oct 24, 2008 | 13.55 | 14.50 | 12.89 | 14.06 | 11,408,946 | -0.35(-2.43%) |
Oct 23, 2008 | 14.93 | 15.07 | 13.78 | 14.41 | 14,150,946 | -0.46(-3.09%) |
Oct 22, 2008 | 15.88 | 15.98 | 14.58 | 14.87 | 13,766,335 | -1.01(-6.37%) |
Oct 21, 2008 | 16.32 | 16.43 | 15.81 | 15.88 | 7,503,407 | -0.55(-3.32%) |
Oct 20, 2008 | 16.06 | 16.49 | 15.97 | 16.43 | 8,882,373 | +0.47(+2.98%) |
Oct 17, 2008 | 16.68 | 16.90 | 15.86 | 15.95 | 14,523,768 | -0.47(-2.89%) |
Oct 16, 2008 | 15.49 | 16.61 | 14.71 | 16.43 | 19,845,006 | +1.25(+8.26%) |
Oct 15, 2008 | 16.47 | 16.99 | 15.09 | 15.17 | 17,520,382 | -1.12(-6.88%) |
Oct 14, 2008 | 17.09 | 17.14 | 15.91 | 16.30 | 15,052,947 | -0.36(-2.15%) |
Oct 13, 2008 | 15.53 | 16.68 | 15.23 | 16.65 | 12,579,294 | +1.63(+10.89%) |
Oct 10, 2008 | 14.24 | 15.71 | 14.24 | 15.02 | 18,453,868 | +0.05(+0.31%) |
Oct 09, 2008 | 15.28 | 15.87 | 14.86 | 14.97 | 20,886,494 | -0.19(-1.28%) |
Oct 08, 2008 | 15.88 | 16.88 | 15.15 | 15.17 | 23,844,268 | -0.82(-5.11%) |
Oct 07, 2008 | 16.82 | 17.20 | 15.98 | 15.98 | 12,451,581 | -0.85(-5.04%) |
Oct 06, 2008 | 16.92 | 16.98 | 16.06 | 16.83 | 15,297,603 | -0.31(-1.82%) |
Oct 03, 2008 | 17.38 | 17.93 | 17.11 | 17.14 | 10,171,586 | -0.03(-0.18%) |
Oct 02, 2008 | 18.06 | 18.06 | 17.14 | 17.18 | 9,808,177 | -0.93(-5.16%) |
Oct 01, 2008 | 18.06 | 18.30 | 17.75 | 18.11 | 7,671,582 | -0.15(-0.81%) |
Sep 30, 2008 | 18.10 | 18.33 | 17.56 | 18.26 | 9,916,228 | +0.51(+2.85%) |
Sep 29, 2008 | 18.55 | 18.90 | 17.56 | 17.75 | 14,488,558 | -0.92(-4.92%) |
Sep 26, 2008 | 17.90 | 18.76 | 17.90 | 18.67 | 7,926,700 | +0.32(+1.74%) |
Sep 25, 2008 | 18.22 | 18.61 | 17.96 | 18.35 | 7,248,680 | +0.33(+1.86%) |
Sep 24, 2008 | 18.06 | 18.31 | 17.66 | 18.02 | 6,687,447 | +0.12(+0.65%) |
Sep 23, 2008 | 18.02 | 18.35 | 17.61 | 17.90 | 7,791,459 | -0.02(-0.13%) |
Sep 22, 2008 | 18.65 | 18.76 | 17.84 | 17.92 | 12,320,818 | -0.80(-4.28%) |
Sep 19, 2008 | 19.22 | 19.84 | 18.34 | 18.72 | 16,397,679 | +0.07(+0.38%) |
Sep 18, 2008 | 17.98 | 19.13 | 17.30 | 18.65 | 15,935,238 | +1.07(+6.06%) |
Sep 17, 2008 | 17.68 | 18.29 | 17.34 | 17.59 | 12,879,778 | -0.40(-2.25%) |
Sep 16, 2008 | 17.66 | 18.29 | 17.18 | 17.99 | 15,103,373 | +0.49(+2.80%) |
Sep 15, 2008 | 17.48 | 18.14 | 17.36 | 17.50 | 10,748,184 | -0.36(-2.01%) |
Sep 12, 2008 | 17.84 | 18.08 | 17.44 | 17.86 | 12,327,215 | -0.07(-0.39%) |
Sep 11, 2008 | 17.84 | 18.08 | 17.55 | 17.93 | 12,847,147 | -0.03(-0.17%) |
Sep 10, 2008 | 18.22 | 18.23 | 17.92 | 17.96 | 8,146,463 | +0.03(+0.17%) |
Sep 09, 2008 | 18.79 | 18.83 | 17.77 | 17.93 | 13,263,550 | -0.71(-3.80%) |
Sep 08, 2008 | 18.78 | 18.90 | 18.44 | 18.64 | 12,757,673 | +0.00(+0.00%) |
Sep 05, 2008 | 18.20 | 18.78 | 18.13 | 18.64 | 9,886,940 | +0.44(+2.40%) |
Sep 04, 2008 | 18.84 | 18.92 | 18.13 | 18.20 | 17,097,182 | -0.97(-5.04%) |
Sep 03, 2008 | 19.81 | 19.87 | 19.04 | 19.17 | 13,180,250 | -0.73(-3.68%) |
Sep 02, 2008 | 20.59 | 20.73 | 19.87 | 19.90 | 8,294,927 | -0.33(-1.62%) |
Aug 29, 2008 | 20.52 | 20.62 | 20.03 | 20.23 | 6,610,775 | -0.53(-2.55%) |
Aug 28, 2008 | 20.75 | 20.87 | 20.62 | 20.76 | 5,067,365 | +0.15(+0.72%) |
Aug 27, 2008 | 20.38 | 20.80 | 20.27 | 20.61 | 5,434,788 | +0.24(+1.19%) |
Aug 26, 2008 | 20.48 | 20.52 | 20.26 | 20.37 | 4,200,221 | -0.05(-0.27%) |
Aug 25, 2008 | 20.64 | 20.70 | 20.34 | 20.42 | 4,635,502 | -0.22(-1.06%) |
Aug 22, 2008 | 20.51 | 20.72 | 20.40 | 20.64 | 4,287,067 | +0.17(+0.84%) |
Aug 21, 2008 | 20.48 | 20.57 | 20.21 | 20.47 | 6,817,276 | -0.05(-0.27%) |
Aug 20, 2008 | 20.75 | 20.85 | 20.39 | 20.52 | 5,599,475 | -0.02(-0.08%) |
Aug 19, 2008 | 20.94 | 20.97 | 20.45 | 20.54 | 5,283,898 | -0.39(-1.86%) |
Aug 18, 2008 | 21.15 | 21.22 | 20.73 | 20.93 | 7,653,355 | -0.14(-0.66%) |
Aug 15, 2008 | 21.41 | 21.49 | 21.01 | 21.07 | 6,169,607 | -0.35(-1.64%) |
Aug 14, 2008 | 20.91 | 21.54 | 20.84 | 21.42 | 5,746,589 | +0.20(+0.95%) |
Aug 13, 2008 | 21.34 | 21.60 | 20.87 | 21.22 | 10,480,691 | -0.23(-1.09%) |
Aug 12, 2008 | 21.02 | 21.52 | 20.98 | 21.45 | 10,607,175 | +0.31(+1.47%) |
Aug 11, 2008 | 20.48 | 21.43 | 20.46 | 21.14 | 10,747,504 | +0.57(+2.76%) |
Aug 08, 2008 | 20.24 | 20.65 | 20.08 | 20.57 | 5,921,325 | +0.30(+1.46%) |
Aug 07, 2008 | 20.08 | 20.62 | 19.85 | 20.27 | 8,867,446 | +0.19(+0.93%) |
Aug 06, 2008 | 19.81 | 20.23 | 19.62 | 20.09 | 7,740,733 | +0.37(+1.86%) |
Aug 05, 2008 | 19.47 | 19.76 | 19.32 | 19.72 | 7,206,208 | +0.38(+1.97%) |
Aug 04, 2008 | 19.44 | 19.50 | 19.19 | 19.34 | 7,600,352 | +0.00(+0.00%) |