Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.92 | 16.01 | 15.63 | 15.66 | 27,702,230 | -0.25(-1.55%) |
Jul 30, 2009 | 16.00 | 16.11 | 15.82 | 15.90 | 27,660,618 | +0.00(+0.02%) |
Jul 29, 2009 | 15.79 | 15.96 | 15.70 | 15.90 | 18,005,490 | +0.09(+0.57%) |
Jul 28, 2009 | 15.65 | 15.87 | 15.63 | 15.81 | 21,091,486 | +0.23(+1.50%) |
Jul 27, 2009 | 15.71 | 15.79 | 15.48 | 15.58 | 18,118,672 | -0.09(-0.56%) |
Jul 24, 2009 | 15.29 | 15.69 | 15.24 | 15.66 | 26,233,634 | +0.41(+2.67%) |
Jul 23, 2009 | 15.45 | 15.47 | 15.12 | 15.26 | 48,353,680 | -0.13(-0.86%) |
Jul 22, 2009 | 15.66 | 15.75 | 15.32 | 15.39 | 28,984,766 | -0.27(-1.73%) |
Jul 21, 2009 | 15.73 | 15.80 | 15.49 | 15.66 | 23,459,702 | -0.00(-0.02%) |
Jul 20, 2009 | 15.52 | 15.67 | 15.42 | 15.66 | 24,323,866 | +0.19(+1.21%) |
Jul 17, 2009 | 15.49 | 15.59 | 15.38 | 15.48 | 35,496,408 | -0.16(-1.05%) |
Jul 16, 2009 | 15.71 | 15.73 | 15.51 | 15.64 | 36,697,972 | -0.12(-0.75%) |
Jul 15, 2009 | 15.90 | 15.94 | 15.39 | 15.76 | 74,510,400 | -0.42(-2.60%) |
Jul 14, 2009 | 16.17 | 16.29 | 16.00 | 16.18 | 22,876,234 | +0.12(+0.74%) |
Jul 13, 2009 | 15.90 | 16.10 | 15.88 | 16.06 | 21,297,382 | +0.26(+1.63%) |
Jul 10, 2009 | 15.94 | 15.94 | 15.75 | 15.80 | 18,473,414 | -0.18(-1.13%) |
Jul 09, 2009 | 16.15 | 16.21 | 15.81 | 15.98 | 21,269,766 | -0.13(-0.82%) |
Jul 08, 2009 | 15.83 | 16.18 | 15.83 | 16.12 | 26,829,850 | +0.34(+2.14%) |
Jul 07, 2009 | 15.81 | 16.04 | 15.74 | 15.78 | 24,465,850 | -0.23(-1.43%) |
Jul 06, 2009 | 15.88 | 16.12 | 15.88 | 16.01 | 22,780,192 | -0.10(-0.60%) |
Jul 02, 2009 | 16.11 | 16.23 | 15.92 | 16.11 | 21,698,602 | -0.13(-0.77%) |
Jul 01, 2009 | 16.36 | 16.39 | 16.19 | 16.23 | 24,478,138 | -0.14(-0.85%) |
Jun 30, 2009 | 16.44 | 16.58 | 16.10 | 16.37 | 40,619,948 | -0.27(-1.63%) |
Jun 29, 2009 | 16.56 | 16.65 | 16.23 | 16.64 | 19,359,848 | +0.14(+0.82%) |
Jun 26, 2009 | 16.66 | 16.75 | 16.46 | 16.51 | 23,539,530 | -0.21(-1.23%) |
Jun 25, 2009 | 16.51 | 16.83 | 16.47 | 16.71 | 22,297,046 | +0.36(+2.19%) |
Jun 24, 2009 | 16.43 | 16.44 | 16.21 | 16.35 | 17,184,376 | +0.05(+0.28%) |
Jun 23, 2009 | 16.32 | 16.43 | 16.11 | 16.31 | 18,581,548 | +0.05(+0.32%) |
Jun 22, 2009 | 16.42 | 16.48 | 16.21 | 16.26 | 26,253,430 | -0.30(-1.83%) |
Jun 19, 2009 | 16.65 | 16.79 | 16.45 | 16.56 | 41,684,484 | -0.03(-0.17%) |
Jun 18, 2009 | 16.03 | 16.68 | 16.03 | 16.59 | 43,393,836 | +0.61(+3.79%) |
Jun 17, 2009 | 15.58 | 16.08 | 15.57 | 15.98 | 25,257,698 | +0.41(+2.66%) |
Jun 16, 2009 | 15.56 | 15.74 | 15.39 | 15.57 | 22,474,224 | +0.00(+0.00%) |
Jun 15, 2009 | 15.89 | 15.89 | 15.51 | 15.57 | 26,437,902 | -0.24(-1.52%) |
Jun 12, 2009 | 15.48 | 16.01 | 15.48 | 15.81 | 29,552,834 | +0.30(+1.93%) |
Jun 11, 2009 | 15.39 | 15.69 | 15.38 | 15.51 | 26,465,278 | +0.14(+0.93%) |
Jun 10, 2009 | 15.52 | 15.56 | 15.28 | 15.36 | 28,772,476 | -0.07(-0.45%) |
Jun 09, 2009 | 15.63 | 15.64 | 15.43 | 15.43 | 13,752,897 | -0.13(-0.85%) |
Jun 08, 2009 | 15.47 | 15.68 | 15.41 | 15.57 | 17,246,586 | -0.09(-0.56%) |
Jun 05, 2009 | 15.63 | 15.75 | 15.43 | 15.65 | 20,442,234 | +0.08(+0.51%) |
Jun 04, 2009 | 15.72 | 15.76 | 15.43 | 15.57 | 23,023,230 | -0.13(-0.82%) |
Jun 03, 2009 | 15.65 | 15.82 | 15.55 | 15.70 | 23,024,444 | -0.01(-0.07%) |
Jun 02, 2009 | 15.60 | 15.84 | 15.58 | 15.71 | 15,721,886 | +0.06(+0.38%) |
Jun 01, 2009 | 15.76 | 15.81 | 15.54 | 15.65 | 19,748,172 | -0.03(-0.18%) |
May 29, 2009 | 15.55 | 15.70 | 15.34 | 15.68 | 20,943,228 | +0.16(+1.03%) |
May 28, 2009 | 15.39 | 15.62 | 15.37 | 15.52 | 17,090,806 | +0.07(+0.47%) |
May 27, 2009 | 15.49 | 15.57 | 15.41 | 15.45 | 17,099,078 | -0.06(-0.40%) |
May 26, 2009 | 15.40 | 15.63 | 15.19 | 15.51 | 21,471,518 | +0.22(+1.43%) |
May 22, 2009 | 15.15 | 15.50 | 15.08 | 15.29 | 21,389,614 | +0.22(+1.43%) |
May 21, 2009 | 14.97 | 15.11 | 14.89 | 15.08 | 18,149,306 | +0.08(+0.56%) |
May 20, 2009 | 15.04 | 15.25 | 14.96 | 14.99 | 28,727,950 | +0.07(+0.47%) |
May 19, 2009 | 15.05 | 15.16 | 14.88 | 14.92 | 22,836,476 | -0.11(-0.74%) |
May 18, 2009 | 15.17 | 15.25 | 14.92 | 15.03 | 29,038,636 | -0.04(-0.28%) |
May 15, 2009 | 15.50 | 15.54 | 15.05 | 15.08 | 45,744,376 | -0.46(-2.94%) |
May 14, 2009 | 15.82 | 15.85 | 15.53 | 15.53 | 27,602,194 | -0.30(-1.91%) |
May 13, 2009 | 15.71 | 16.12 | 15.67 | 15.83 | 22,494,302 | +0.03(+0.20%) |
May 12, 2009 | 15.68 | 15.95 | 15.63 | 15.80 | 26,321,460 | +0.19(+1.20%) |
May 11, 2009 | 15.65 | 15.81 | 15.49 | 15.61 | 18,594,218 | -0.02(-0.13%) |
May 08, 2009 | 15.71 | 15.83 | 15.54 | 15.64 | 27,959,902 | +0.11(+0.69%) |
May 07, 2009 | 15.05 | 15.58 | 14.96 | 15.53 | 36,768,540 | +0.59(+3.94%) |
May 06, 2009 | 15.18 | 15.31 | 14.75 | 14.94 | 28,708,432 | -0.28(-1.83%) |
May 05, 2009 | 15.03 | 15.31 | 15.01 | 15.22 | 26,951,150 | +0.19(+1.27%) |
May 04, 2009 | 14.74 | 15.06 | 14.65 | 15.03 | 33,581,912 | +0.58(+4.00%) |
May 01, 2009 | 14.60 | 14.63 | 14.36 | 14.45 | 25,506,134 | -0.11(-0.79%) |
Apr 30, 2009 | 14.96 | 14.99 | 14.40 | 14.56 | 48,403,504 | -0.27(-1.81%) |
Apr 29, 2009 | 15.01 | 15.03 | 14.75 | 14.83 | 23,297,956 | -0.14(-0.91%) |
Apr 28, 2009 | 14.98 | 15.11 | 14.93 | 14.97 | 19,952,506 | -0.05(-0.35%) |
Apr 27, 2009 | 14.96 | 15.26 | 14.92 | 15.02 | 22,293,496 | +0.02(+0.16%) |
Apr 24, 2009 | 15.16 | 15.28 | 14.92 | 15.00 | 26,751,326 | -0.09(-0.62%) |
Apr 23, 2009 | 14.81 | 15.12 | 14.62 | 15.09 | 30,389,682 | +0.30(+2.02%) |
Apr 22, 2009 | 15.36 | 15.36 | 14.76 | 14.79 | 39,705,832 | -0.63(-4.06%) |
Apr 21, 2009 | 15.39 | 15.64 | 15.27 | 15.42 | 26,956,506 | +0.07(+0.48%) |
Apr 20, 2009 | 15.28 | 15.47 | 15.22 | 15.34 | 35,527,348 | +0.07(+0.46%) |
Apr 17, 2009 | 14.92 | 15.36 | 14.85 | 15.27 | 44,263,104 | +0.42(+2.81%) |
Apr 16, 2009 | 14.96 | 15.00 | 14.71 | 14.86 | 41,785,064 | +0.01(+0.07%) |
Apr 15, 2009 | 15.11 | 15.39 | 14.57 | 14.85 | 76,846,136 | -0.71(-4.59%) |
Apr 14, 2009 | 15.50 | 15.62 | 15.37 | 15.56 | 39,051,672 | +0.11(+0.74%) |
Apr 13, 2009 | 15.26 | 15.67 | 15.25 | 15.44 | 28,910,964 | +0.12(+0.79%) |
Apr 09, 2009 | 15.47 | 15.47 | 14.92 | 15.32 | 43,074,412 | +0.13(+0.82%) |
Apr 08, 2009 | 15.06 | 15.49 | 14.99 | 15.20 | 44,778,532 | +0.26(+1.75%) |
Apr 07, 2009 | 15.00 | 15.20 | 14.83 | 14.94 | 37,412,204 | -0.15(-1.01%) |
Apr 06, 2009 | 15.26 | 15.42 | 14.88 | 15.09 | 48,974,696 | -0.26(-1.72%) |
Apr 03, 2009 | 15.85 | 16.06 | 15.23 | 15.35 | 40,143,768 | -0.44(-2.78%) |
Apr 02, 2009 | 16.52 | 16.52 | 15.78 | 15.79 | 50,437,208 | -0.46(-2.83%) |
Apr 01, 2009 | 16.40 | 16.40 | 16.01 | 16.25 | 35,002,300 | -0.35(-2.10%) |
Mar 31, 2009 | 16.79 | 16.98 | 16.58 | 16.60 | 29,671,790 | -0.07(-0.40%) |
Mar 30, 2009 | 16.25 | 16.75 | 16.23 | 16.67 | 40,687,304 | +0.50(+3.10%) |
Mar 26, 2009 | 16.16 | 16.17 | 15.57 | 16.16 | 48,079,136 | +0.15(+0.91%) |
Mar 25, 2009 | 16.31 | 16.36 | 15.67 | 16.02 | 56,533,456 | -0.15(-0.93%) |
Mar 24, 2009 | 16.83 | 17.02 | 16.06 | 16.17 | 44,280,132 | -0.80(-4.72%) |
Mar 23, 2009 | 16.69 | 16.97 | 16.68 | 16.97 | 20,443,038 | +0.42(+2.57%) |
Mar 20, 2009 | 16.70 | 16.79 | 16.45 | 16.54 | 27,345,048 | +0.09(+0.52%) |
Mar 19, 2009 | 17.05 | 17.05 | 16.36 | 16.46 | 26,649,318 | -0.47(-2.75%) |
Mar 18, 2009 | 17.02 | 17.24 | 16.82 | 16.92 | 24,763,200 | -0.18(-1.04%) |
Mar 17, 2009 | 16.68 | 17.11 | 16.63 | 17.10 | 30,988,320 | +0.45(+2.70%) |
Mar 16, 2009 | 16.45 | 16.85 | 16.45 | 16.65 | 33,151,144 | +0.35(+2.13%) |
Mar 13, 2009 | 16.34 | 16.42 | 16.01 | 16.30 | 0 | +0.07(+0.43%) |
Mar 12, 2009 | 15.44 | 16.45 | 15.35 | 16.23 | 37,549,560 | +0.76(+4.90%) |
Mar 11, 2009 | 16.46 | 16.46 | 15.46 | 15.48 | 42,368,400 | -0.87(-5.34%) |
Mar 10, 2009 | 16.46 | 16.51 | 16.13 | 16.35 | 33,124,738 | +0.11(+0.71%) |
Mar 09, 2009 | 16.16 | 16.47 | 16.05 | 16.23 | 28,635,120 | -0.08(-0.51%) |
Mar 06, 2009 | 16.13 | 16.44 | 16.01 | 16.32 | 0 | +0.30(+1.85%) |
Mar 05, 2009 | 16.15 | 16.44 | 15.89 | 16.02 | 28,091,152 | -0.40(-2.42%) |
Mar 04, 2009 | 16.18 | 16.66 | 15.84 | 16.42 | 33,998,200 | +0.05(+0.30%) |
Mar 02, 2009 | 16.25 | 16.50 | 15.80 | 16.37 | 46,492,200 | -0.10(-0.63%) |
Feb 27, 2009 | 17.17 | 17.28 | 16.44 | 16.47 | 0 | -1.23(-6.94%) |
Feb 26, 2009 | 18.67 | 18.82 | 17.65 | 17.70 | 38,320,400 | -0.96(-5.13%) |
Feb 25, 2009 | 19.00 | 19.06 | 18.54 | 18.66 | 26,645,220 | -0.39(-2.05%) |
Feb 24, 2009 | 18.73 | 19.12 | 18.66 | 19.05 | 25,533,188 | +0.47(+2.51%) |
Feb 23, 2009 | 18.60 | 18.96 | 18.54 | 18.58 | 19,617,932 | -0.22(-1.17%) |
Feb 20, 2009 | 18.79 | 19.02 | 18.65 | 18.80 | 25,766,092 | -0.15(-0.79%) |
Feb 19, 2009 | 18.67 | 19.07 | 18.67 | 18.95 | 20,362,974 | +0.09(+0.48%) |
Feb 18, 2009 | 18.85 | 18.95 | 18.67 | 18.86 | 18,039,760 | +0.09(+0.50%) |
Feb 17, 2009 | 18.99 | 19.06 | 18.56 | 18.77 | 22,480,274 | -0.35(-1.84%) |
Feb 13, 2009 | 19.51 | 19.59 | 19.05 | 19.12 | 20,862,056 | -0.41(-2.12%) |
Feb 12, 2009 | 19.24 | 19.53 | 18.99 | 19.53 | 19,399,480 | +0.15(+0.77%) |
Feb 11, 2009 | 19.52 | 19.57 | 19.24 | 19.38 | 22,298,700 | -0.03(-0.16%) |
Feb 10, 2009 | 19.86 | 19.92 | 19.27 | 19.41 | 32,944,986 | -0.51(-2.55%) |
Feb 09, 2009 | 19.91 | 19.96 | 19.59 | 19.92 | 32,214,820 | +0.03(+0.17%) |
Feb 06, 2009 | 19.66 | 19.92 | 19.62 | 19.89 | 29,900,848 | +0.22(+1.10%) |
Feb 05, 2009 | 19.43 | 19.73 | 19.17 | 19.67 | 24,203,516 | +0.22(+1.11%) |
Feb 04, 2009 | 19.89 | 19.94 | 19.40 | 19.46 | 32,315,750 | -0.37(-1.88%) |
Feb 03, 2009 | 19.45 | 19.97 | 19.27 | 19.83 | 43,627,348 | +0.49(+2.54%) |
Feb 02, 2009 | 18.74 | 19.43 | 18.48 | 19.34 | 27,725,994 | +0.05(+0.23%) |
Jan 30, 2009 | 19.15 | 19.43 | 19.04 | 19.29 | 0 | +0.01(+0.05%) |
Jan 29, 2009 | 19.00 | 19.31 | 18.89 | 19.28 | 40,031,124 | +0.16(+0.82%) |
Jan 28, 2009 | 19.04 | 19.19 | 18.76 | 19.13 | 40,113,824 | +0.20(+1.05%) |
Jan 27, 2009 | 18.76 | 19.07 | 18.59 | 18.93 | 30,936,138 | +0.12(+0.63%) |
Jan 26, 2009 | 18.50 | 18.96 | 18.22 | 18.81 | 32,649,082 | +0.43(+2.35%) |
Jan 23, 2009 | 18.26 | 18.47 | 18.10 | 18.38 | 24,598,382 | -0.07(-0.38%) |
Jan 22, 2009 | 17.97 | 18.52 | 17.89 | 18.45 | 34,980,452 | +0.24(+1.32%) |
Jan 21, 2009 | 17.50 | 18.27 | 17.31 | 18.21 | 39,135,280 | +1.09(+6.34%) |
Jan 20, 2009 | 17.55 | 17.80 | 17.10 | 17.12 | 27,798,402 | -0.25(-1.44%) |
Jan 16, 2009 | 17.25 | 17.52 | 17.17 | 17.37 | 36,913,376 | +0.24(+1.42%) |
Jan 15, 2009 | 17.23 | 17.26 | 16.76 | 17.13 | 29,402,140 | -0.09(-0.51%) |
Jan 14, 2009 | 17.36 | 17.38 | 17.06 | 17.22 | 23,057,014 | -0.21(-1.18%) |
Jan 13, 2009 | 17.22 | 17.54 | 17.11 | 17.42 | 24,172,206 | +0.00(+0.00%) |
Jan 12, 2009 | 17.86 | 17.86 | 17.23 | 17.42 | 34,237,556 | -0.39(-2.17%) |
Jan 09, 2009 | 17.81 | 18.14 | 17.72 | 17.81 | 19,326,566 | -0.01(-0.06%) |
Jan 08, 2009 | 17.64 | 18.03 | 17.64 | 17.82 | 25,095,704 | +0.19(+1.11%) |
Jan 07, 2009 | 17.53 | 17.88 | 17.49 | 17.62 | 31,597,092 | -0.10(-0.55%) |
Jan 06, 2009 | 18.39 | 18.52 | 17.42 | 17.72 | 40,219,532 | -0.60(-3.27%) |
Jan 05, 2009 | 18.51 | 18.61 | 18.12 | 18.32 | 18,052,074 | -0.32(-1.72%) |
Jan 02, 2009 | 18.63 | 18.74 | 18.22 | 18.64 | 0 | +0.07(+0.36%) |
Jan 01, 2009 | 18.53 | 18.70 | 18.47 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.53 | 18.70 | 18.47 | 18.57 | 16,252,858 | +0.07(+0.39%) |
Dec 30, 2008 | 18.27 | 18.53 | 18.26 | 18.50 | 14,700,160 | +0.34(+1.90%) |
Dec 29, 2008 | 18.50 | 18.50 | 17.94 | 18.16 | 12,945,455 | -0.12(-0.65%) |
Dec 26, 2008 | 18.38 | 18.42 | 18.16 | 18.27 | 5,556,300 | -0.05(-0.27%) |
Dec 24, 2008 | 18.30 | 18.42 | 18.21 | 18.32 | 5,789,667 | +0.07(+0.36%) |
Dec 23, 2008 | 18.50 | 18.54 | 18.23 | 18.26 | 20,075,356 | -0.09(-0.47%) |
Dec 22, 2008 | 18.23 | 18.41 | 17.94 | 18.34 | 22,894,788 | +0.15(+0.84%) |
Dec 19, 2008 | 18.44 | 18.53 | 18.14 | 18.19 | 36,895,792 | +0.10(+0.54%) |
Dec 18, 2008 | 18.22 | 18.48 | 17.85 | 18.09 | 26,423,962 | -0.02(-0.13%) |
Dec 17, 2008 | 18.31 | 18.45 | 18.05 | 18.12 | 21,757,204 | -0.38(-2.07%) |
Dec 16, 2008 | 18.11 | 18.60 | 17.98 | 18.50 | 27,739,932 | +0.53(+2.94%) |
Dec 15, 2008 | 17.71 | 18.11 | 17.59 | 17.97 | 20,595,640 | +0.31(+1.75%) |
Dec 12, 2008 | 17.42 | 17.67 | 17.17 | 17.66 | 0 | -0.10(-0.55%) |
Dec 11, 2008 | 17.93 | 18.12 | 17.68 | 17.76 | 23,276,982 | -0.17(-0.95%) |
Dec 10, 2008 | 18.04 | 18.27 | 17.80 | 17.93 | 19,248,814 | -0.16(-0.87%) |
Dec 09, 2008 | 18.42 | 18.80 | 17.92 | 18.09 | 23,872,058 | -0.33(-1.80%) |
Dec 08, 2008 | 18.69 | 18.70 | 18.35 | 18.42 | 24,753,882 | +0.06(+0.32%) |
Dec 05, 2008 | 17.94 | 18.51 | 17.55 | 18.36 | 23,839,310 | +0.25(+1.38%) |
Dec 04, 2008 | 18.23 | 18.59 | 17.94 | 18.11 | 20,443,932 | -0.39(-2.11%) |
Dec 03, 2008 | 18.08 | 18.61 | 17.81 | 18.50 | 22,740,416 | +0.41(+2.27%) |
Dec 02, 2008 | 17.72 | 18.14 | 17.56 | 18.09 | 22,291,236 | +0.63(+3.63%) |
Dec 01, 2008 | 17.78 | 18.04 | 17.40 | 17.45 | 23,325,304 | -0.78(-4.28%) |
Nov 28, 2008 | 17.77 | 18.33 | 17.57 | 18.23 | 9,786,877 | +0.36(+1.99%) |
Nov 26, 2008 | 17.55 | 17.92 | 17.26 | 17.88 | 23,468,140 | +0.05(+0.29%) |
Nov 25, 2008 | 17.89 | 18.18 | 17.49 | 17.82 | 45,458,908 | +0.15(+0.87%) |
Nov 24, 2008 | 18.08 | 18.08 | 17.54 | 17.67 | 41,621,540 | -0.26(-1.44%) |
Nov 21, 2008 | 17.62 | 17.99 | 16.80 | 17.93 | 51,011,572 | +0.41(+2.32%) |
Nov 20, 2008 | 18.88 | 18.93 | 17.23 | 17.52 | 49,199,868 | -1.45(-7.65%) |
Nov 19, 2008 | 19.66 | 19.93 | 18.94 | 18.97 | 29,515,674 | -0.71(-3.62%) |
Nov 18, 2008 | 19.41 | 19.79 | 18.97 | 19.69 | 32,260,254 | +0.43(+2.26%) |
Nov 17, 2008 | 18.90 | 19.74 | 18.82 | 19.25 | 23,307,496 | +0.09(+0.47%) |
Nov 14, 2008 | 19.59 | 19.95 | 19.12 | 19.16 | 0 | -0.72(-3.64%) |
Nov 13, 2008 | 19.03 | 19.94 | 18.64 | 19.88 | 32,290,578 | +0.92(+4.84%) |
Nov 12, 2008 | 19.20 | 19.53 | 18.84 | 18.97 | 21,359,184 | -0.23(-1.21%) |
Nov 11, 2008 | 19.11 | 19.65 | 18.93 | 19.20 | 19,694,250 | -0.07(-0.38%) |
Nov 10, 2008 | 19.49 | 19.79 | 19.24 | 19.27 | 21,306,678 | +0.03(+0.14%) |
Nov 07, 2008 | 18.79 | 19.39 | 18.64 | 19.24 | 18,880,246 | +0.54(+2.90%) |
Nov 06, 2008 | 19.05 | 19.46 | 18.57 | 18.70 | 24,862,306 | -0.50(-2.61%) |
Nov 05, 2008 | 19.44 | 19.98 | 19.08 | 19.20 | 26,438,274 | -0.43(-2.18%) |
Nov 04, 2008 | 19.82 | 19.84 | 19.34 | 19.63 | 19,892,322 | +0.14(+0.73%) |
Nov 03, 2008 | 19.18 | 19.58 | 19.05 | 19.49 | 18,385,290 | +0.30(+1.54%) |
Oct 31, 2008 | 18.92 | 19.49 | 18.80 | 19.19 | 24,746,672 | +0.21(+1.08%) |
Oct 30, 2008 | 19.35 | 19.49 | 18.51 | 18.99 | 23,369,230 | +0.14(+0.72%) |
Oct 29, 2008 | 19.12 | 19.31 | 18.43 | 18.85 | 29,070,184 | -0.29(-1.51%) |
Oct 28, 2008 | 18.88 | 19.25 | 18.14 | 19.14 | 38,448,280 | +0.64(+3.44%) |
Oct 27, 2008 | 18.67 | 19.20 | 18.40 | 18.50 | 25,415,812 | -0.39(-2.08%) |
Oct 24, 2008 | 18.06 | 19.35 | 17.82 | 18.90 | 28,823,860 | -0.25(-1.31%) |
Oct 23, 2008 | 18.86 | 19.57 | 18.35 | 19.15 | 38,279,180 | +0.40(+2.15%) |
Oct 22, 2008 | 19.13 | 19.40 | 18.29 | 18.74 | 31,639,466 | -0.74(-3.80%) |
Oct 21, 2008 | 20.09 | 20.13 | 19.41 | 19.48 | 23,014,486 | -0.54(-2.71%) |
Oct 20, 2008 | 19.46 | 20.18 | 19.27 | 20.03 | 27,307,482 | +0.73(+3.77%) |
Oct 17, 2008 | 18.97 | 20.27 | 18.35 | 19.30 | 0 | +0.03(+0.14%) |
Oct 16, 2008 | 18.80 | 19.49 | 17.77 | 19.27 | 50,195,300 | +0.52(+2.78%) |
Oct 15, 2008 | 19.52 | 19.52 | 18.52 | 18.75 | 41,388,080 | -0.31(-1.64%) |
Oct 14, 2008 | 19.69 | 19.89 | 18.35 | 19.06 | 40,639,084 | +0.20(+1.05%) |
Oct 13, 2008 | 18.36 | 19.13 | 17.77 | 18.87 | 34,027,396 | +1.66(+9.63%) |
Oct 10, 2008 | 16.69 | 18.18 | 15.92 | 17.21 | 58,138,508 | -0.28(-1.59%) |
Oct 09, 2008 | 19.26 | 19.39 | 17.48 | 17.49 | 39,181,160 | -1.75(-9.12%) |
Oct 08, 2008 | 19.11 | 19.80 | 18.39 | 19.24 | 43,273,804 | -0.21(-1.06%) |
Oct 07, 2008 | 19.80 | 20.27 | 19.39 | 19.45 | 34,537,216 | -0.18(-0.92%) |
Oct 06, 2008 | 20.04 | 20.45 | 18.99 | 19.63 | 36,879,412 | -0.73(-3.61%) |
Oct 03, 2008 | 20.70 | 20.79 | 20.30 | 20.36 | 0 | -0.14(-0.66%) |
Oct 02, 2008 | 20.14 | 20.86 | 20.13 | 20.50 | 34,499,476 | +0.21(+1.05%) |
Oct 01, 2008 | 19.93 | 20.36 | 19.84 | 20.29 | 22,753,984 | +0.25(+1.23%) |
Sep 30, 2008 | 20.48 | 20.51 | 19.85 | 20.04 | 36,027,344 | +0.06(+0.31%) |
Sep 29, 2008 | 20.49 | 21.15 | 19.63 | 19.98 | 30,475,910 | -0.70(-3.37%) |
Sep 26, 2008 | 20.49 | 20.74 | 20.42 | 20.67 | 0 | +0.02(+0.12%) |
Sep 25, 2008 | 20.49 | 20.79 | 20.42 | 20.65 | 19,094,596 | +0.17(+0.82%) |
Sep 24, 2008 | 20.38 | 20.61 | 20.30 | 20.48 | 20,686,844 | +0.12(+0.58%) |
Sep 23, 2008 | 20.00 | 20.59 | 20.00 | 20.36 | 26,332,104 | +0.48(+2.40%) |
Sep 22, 2008 | 20.31 | 20.50 | 19.80 | 19.88 | 15,320,681 | -0.55(-2.67%) |
Sep 19, 2008 | 20.53 | 20.74 | 20.10 | 20.43 | 0 | +0.09(+0.46%) |
Sep 18, 2008 | 20.10 | 20.55 | 19.71 | 20.34 | 30,210,932 | +0.41(+2.08%) |
Sep 17, 2008 | 20.61 | 20.73 | 19.66 | 19.92 | 31,088,986 | -0.89(-4.28%) |
Sep 16, 2008 | 20.01 | 20.86 | 20.01 | 20.81 | 34,809,144 | +0.46(+2.27%) |
Sep 15, 2008 | 20.27 | 20.70 | 20.18 | 20.35 | 22,436,618 | -0.21(-1.03%) |
Sep 12, 2008 | 20.53 | 20.64 | 20.23 | 20.56 | 18,861,308 | -0.08(-0.37%) |
Sep 11, 2008 | 20.13 | 20.68 | 20.08 | 20.64 | 24,552,000 | +0.49(+2.44%) |
Sep 10, 2008 | 20.00 | 20.40 | 19.89 | 20.15 | 18,719,754 | +0.15(+0.73%) |
Sep 09, 2008 | 20.38 | 20.52 | 19.98 | 20.00 | 20,323,854 | -0.33(-1.61%) |
Sep 08, 2008 | 20.24 | 20.48 | 19.95 | 20.33 | 19,356,514 | +0.49(+2.47%) |
Sep 05, 2008 | 19.56 | 19.90 | 19.47 | 19.84 | 0 | +0.15(+0.78%) |
Sep 04, 2008 | 20.02 | 20.07 | 19.64 | 19.69 | 22,746,442 | -0.47(-2.35%) |
Sep 03, 2008 | 20.46 | 20.64 | 20.10 | 20.16 | 17,327,720 | -0.38(-1.83%) |
Sep 02, 2008 | 20.23 | 20.65 | 20.03 | 20.54 | 22,373,058 | +0.55(+2.75%) |
Aug 29, 2008 | 20.35 | 20.47 | 19.99 | 19.99 | 0 | -0.46(-2.25%) |
Aug 28, 2008 | 20.17 | 20.49 | 20.10 | 20.45 | 11,586,530 | +0.36(+1.78%) |
Aug 27, 2008 | 20.03 | 20.19 | 19.94 | 20.09 | 9,172,440 | +0.05(+0.26%) |
Aug 26, 2008 | 20.13 | 20.18 | 19.87 | 20.03 | 7,497,401 | -0.07(-0.33%) |
Aug 25, 2008 | 20.31 | 20.33 | 19.94 | 20.10 | 12,600,595 | -0.25(-1.23%) |
Aug 22, 2008 | 20.23 | 20.50 | 20.19 | 20.35 | 0 | +0.15(+0.76%) |
Aug 21, 2008 | 20.17 | 20.23 | 20.01 | 20.20 | 10,964,843 | -0.10(-0.51%) |
Aug 20, 2008 | 20.41 | 20.52 | 20.14 | 20.30 | 13,627,337 | -0.18(-0.88%) |
Aug 19, 2008 | 20.41 | 20.70 | 20.36 | 20.48 | 9,715,400 | -0.03(-0.17%) |
Aug 18, 2008 | 20.79 | 20.79 | 20.39 | 20.52 | 12,535,647 | -0.23(-1.11%) |
Aug 15, 2008 | 20.42 | 20.82 | 20.28 | 20.75 | 0 | +0.32(+1.57%) |
Aug 14, 2008 | 20.24 | 20.64 | 20.05 | 20.43 | 15,195,624 | +0.09(+0.43%) |
Aug 13, 2008 | 20.50 | 20.62 | 20.23 | 20.34 | 14,481,000 | -0.15(-0.73%) |
Aug 12, 2008 | 20.36 | 20.64 | 20.36 | 20.49 | 14,554,354 | -0.01(-0.03%) |
Aug 11, 2008 | 20.56 | 20.59 | 20.34 | 20.50 | 14,416,725 | -0.05(-0.22%) |
Aug 08, 2008 | 20.24 | 20.60 | 20.24 | 20.54 | 21,943,204 | +0.23(+1.15%) |
Aug 07, 2008 | 20.41 | 20.53 | 20.18 | 20.31 | 14,670,758 | -0.15(-0.71%) |
Aug 06, 2008 | 20.34 | 20.58 | 20.30 | 20.46 | 20,481,340 | +0.02(+0.12%) |
Aug 05, 2008 | 20.00 | 20.44 | 19.91 | 20.43 | 26,880,430 | +0.50(+2.53%) |
Aug 04, 2008 | 19.51 | 20.14 | 19.46 | 19.93 | 22,749,786 | +0.41(+2.12%) |