Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 27.58 | 28.47 | 27.37 | 27.65 | 2,713,257 | -0.23(-0.81%) |
Aug 28, 2009 | 28.94 | 29.07 | 27.75 | 27.88 | 3,169,154 | -0.85(-2.94%) |
Aug 27, 2009 | 28.38 | 28.79 | 28.17 | 28.73 | 4,086,937 | +0.56(+2.00%) |
Aug 26, 2009 | 28.78 | 28.78 | 27.87 | 28.16 | 3,312,539 | -0.40(-1.41%) |
Aug 25, 2009 | 28.20 | 28.66 | 28.03 | 28.57 | 3,986,497 | +0.38(+1.33%) |
Aug 24, 2009 | 28.36 | 28.51 | 27.90 | 28.19 | 3,476,709 | +0.12(+0.44%) |
Aug 21, 2009 | 28.45 | 28.45 | 27.49 | 28.07 | 4,484,452 | -0.05(-0.17%) |
Aug 20, 2009 | 27.07 | 28.71 | 27.07 | 28.11 | 5,017,783 | +0.75(+2.75%) |
Aug 19, 2009 | 26.77 | 27.48 | 26.54 | 27.36 | 4,170,615 | -0.33(-1.19%) |
Aug 18, 2009 | 28.12 | 28.12 | 27.04 | 27.69 | 3,220,655 | -0.45(-1.59%) |
Aug 17, 2009 | 26.70 | 28.78 | 26.65 | 28.14 | 8,649,504 | +1.06(+3.90%) |
Aug 14, 2009 | 27.30 | 27.48 | 26.60 | 27.08 | 3,176,901 | -0.22(-0.79%) |
Aug 13, 2009 | 26.99 | 27.73 | 26.78 | 27.30 | 4,620,557 | +0.31(+1.15%) |
Aug 12, 2009 | 26.42 | 27.30 | 26.02 | 26.99 | 3,365,007 | +0.55(+2.10%) |
Aug 11, 2009 | 26.34 | 26.86 | 25.89 | 26.43 | 4,495,590 | +0.11(+0.43%) |
Aug 10, 2009 | 25.93 | 26.32 | 25.70 | 26.32 | 2,882,078 | +0.34(+1.30%) |
Aug 07, 2009 | 25.64 | 26.54 | 25.46 | 25.98 | 3,641,839 | +0.76(+3.02%) |
Aug 06, 2009 | 25.91 | 26.18 | 24.89 | 25.22 | 6,239,327 | -0.67(-2.58%) |
Aug 05, 2009 | 26.33 | 26.34 | 25.66 | 25.89 | 3,274,129 | -0.36(-1.36%) |
Aug 04, 2009 | 26.20 | 26.92 | 25.76 | 26.24 | 4,858,770 | -0.07(-0.25%) |
Aug 03, 2009 | 26.56 | 27.01 | 25.67 | 26.31 | 6,184,398 | -0.38(-1.41%) |
Jul 31, 2009 | 26.06 | 26.91 | 25.91 | 26.69 | 5,427,199 | +0.60(+2.31%) |
Jul 30, 2009 | 26.51 | 27.40 | 25.59 | 26.08 | 10,049,837 | +1.11(+4.44%) |
Jul 29, 2009 | 26.45 | 27.25 | 24.47 | 24.98 | 10,108,877 | -1.78(-6.64%) |
Jul 28, 2009 | 25.25 | 27.24 | 24.79 | 26.75 | 10,322,971 | +1.99(+8.05%) |
Jul 27, 2009 | 25.14 | 25.14 | 24.17 | 24.76 | 3,955,362 | +0.14(+0.57%) |
Jul 24, 2009 | 23.97 | 24.76 | 23.81 | 24.62 | 4,360,633 | +0.83(+3.48%) |
Jul 23, 2009 | 22.91 | 23.99 | 22.65 | 23.79 | 5,000,314 | +0.86(+3.73%) |
Jul 22, 2009 | 23.11 | 23.41 | 22.81 | 22.94 | 5,065,741 | -0.21(-0.89%) |
Jul 21, 2009 | 23.39 | 24.12 | 22.77 | 23.14 | 4,470,247 | -0.32(-1.36%) |
Jul 20, 2009 | 23.35 | 23.49 | 22.82 | 23.46 | 3,694,870 | +0.09(+0.40%) |
Jul 17, 2009 | 23.43 | 23.49 | 22.97 | 23.37 | 4,306,178 | +0.11(+0.48%) |
Jul 16, 2009 | 23.01 | 23.47 | 21.93 | 23.26 | 6,172,539 | +0.22(+0.94%) |
Jul 15, 2009 | 23.32 | 23.59 | 22.07 | 23.04 | 6,372,926 | -0.08(-0.37%) |
Jul 14, 2009 | 23.16 | 23.56 | 22.70 | 23.12 | 3,516,253 | -0.07(-0.28%) |
Jul 13, 2009 | 22.77 | 23.24 | 22.74 | 23.19 | 3,582,511 | +0.66(+2.92%) |
Jul 10, 2009 | 22.40 | 23.19 | 22.36 | 22.53 | 3,238,306 | -0.08(-0.37%) |
Jul 09, 2009 | 22.76 | 23.16 | 21.88 | 22.62 | 5,373,040 | -0.06(-0.25%) |
Jul 08, 2009 | 23.88 | 23.98 | 21.94 | 22.67 | 8,089,249 | -1.04(-4.40%) |
Jul 07, 2009 | 22.09 | 24.13 | 22.04 | 23.72 | 10,144,024 | +1.66(+7.54%) |
Jul 06, 2009 | 22.12 | 22.40 | 21.71 | 22.05 | 3,722,162 | -0.18(-0.80%) |
Jul 02, 2009 | 22.65 | 22.92 | 22.10 | 22.23 | 4,663,290 | -0.86(-3.70%) |
Jul 01, 2009 | 22.44 | 23.36 | 22.12 | 23.09 | 4,106,328 | +0.45(+1.99%) |
Jun 30, 2009 | 22.81 | 23.10 | 22.33 | 22.64 | 4,858,981 | -0.15(-0.66%) |
Jun 29, 2009 | 23.16 | 23.39 | 22.42 | 22.79 | 4,525,066 | -0.39(-1.70%) |
Jun 26, 2009 | 23.40 | 23.59 | 22.91 | 23.18 | 3,732,097 | -0.29(-1.24%) |
Jun 25, 2009 | 23.16 | 24.05 | 23.15 | 23.47 | 7,080,611 | +1.19(+5.36%) |
Jun 24, 2009 | 22.77 | 22.97 | 22.15 | 22.28 | 5,097,179 | -0.16(-0.71%) |
Jun 23, 2009 | 22.53 | 22.79 | 22.14 | 22.44 | 3,699,339 | -0.04(-0.17%) |
Jun 22, 2009 | 23.11 | 23.56 | 22.17 | 22.48 | 6,992,569 | -1.24(-5.23%) |
Jun 19, 2009 | 22.72 | 23.90 | 22.61 | 23.72 | 12,191,538 | +1.48(+6.68%) |
Jun 18, 2009 | 20.65 | 22.31 | 20.61 | 22.23 | 8,658,534 | +1.71(+8.33%) |
Jun 17, 2009 | 20.16 | 20.94 | 19.83 | 20.52 | 6,114,386 | +0.28(+1.39%) |
Jun 16, 2009 | 19.07 | 20.65 | 19.05 | 20.24 | 7,528,416 | +1.07(+5.59%) |
Jun 15, 2009 | 19.18 | 19.52 | 18.93 | 19.17 | 3,984,072 | -0.46(-2.35%) |
Jun 12, 2009 | 19.38 | 19.88 | 18.99 | 19.63 | 4,336,698 | -0.01(-0.05%) |
Jun 11, 2009 | 19.02 | 19.85 | 18.79 | 19.64 | 5,069,113 | +0.40(+2.10%) |
Jun 10, 2009 | 19.42 | 19.99 | 18.95 | 19.23 | 5,073,764 | +0.06(+0.29%) |
Jun 09, 2009 | 20.25 | 20.28 | 18.65 | 19.18 | 9,782,181 | -0.81(-4.04%) |
Jun 08, 2009 | 20.47 | 20.72 | 19.84 | 19.99 | 7,519,790 | -1.48(-6.87%) |
Jun 05, 2009 | 22.07 | 22.18 | 21.30 | 21.46 | 2,831,949 | -0.22(-1.00%) |
Jun 04, 2009 | 22.05 | 22.39 | 21.13 | 21.68 | 4,121,397 | -0.12(-0.56%) |
Jun 03, 2009 | 21.00 | 21.89 | 20.83 | 21.80 | 5,747,694 | -0.24(-1.11%) |
Jun 02, 2009 | 21.44 | 22.58 | 21.24 | 22.04 | 4,848,245 | +0.32(+1.47%) |
Jun 01, 2009 | 21.10 | 22.06 | 20.90 | 21.72 | 5,558,119 | +0.89(+4.29%) |
May 29, 2009 | 20.53 | 20.95 | 19.92 | 20.83 | 5,031,869 | +0.26(+1.28%) |
May 28, 2009 | 19.30 | 20.86 | 19.30 | 20.57 | 8,296,785 | +1.47(+7.67%) |
May 27, 2009 | 19.08 | 19.77 | 18.97 | 19.10 | 3,886,593 | -0.13(-0.68%) |
May 26, 2009 | 18.59 | 19.42 | 18.15 | 19.23 | 3,975,657 | +0.51(+2.71%) |
May 22, 2009 | 19.40 | 19.70 | 18.69 | 18.73 | 3,411,475 | -0.76(-3.91%) |
May 21, 2009 | 19.37 | 20.43 | 19.22 | 19.49 | 4,682,187 | -0.19(-0.95%) |
May 20, 2009 | 20.00 | 20.65 | 19.59 | 19.68 | 3,444,475 | -0.06(-0.29%) |
May 19, 2009 | 20.17 | 20.60 | 19.68 | 19.73 | 3,832,677 | -0.44(-2.19%) |
May 18, 2009 | 20.58 | 20.59 | 19.51 | 20.17 | 5,823,087 | -0.18(-0.88%) |
May 15, 2009 | 20.49 | 21.59 | 20.18 | 20.35 | 4,769,658 | -0.19(-0.91%) |
May 14, 2009 | 20.43 | 20.89 | 19.75 | 20.54 | 5,660,255 | +0.61(+3.06%) |
May 13, 2009 | 19.94 | 20.92 | 19.54 | 19.93 | 5,217,221 | -0.27(-1.35%) |
May 12, 2009 | 20.32 | 20.67 | 19.64 | 20.20 | 3,300,511 | +0.07(+0.33%) |
May 11, 2009 | 22.34 | 22.34 | 20.08 | 20.14 | 6,033,533 | -2.11(-9.50%) |
May 08, 2009 | 22.09 | 23.14 | 22.05 | 22.25 | 7,623,099 | +1.26(+6.00%) |
May 07, 2009 | 19.06 | 22.07 | 18.93 | 20.99 | 11,317,676 | +2.13(+11.31%) |
May 06, 2009 | 18.32 | 18.94 | 17.87 | 18.86 | 5,483,815 | +0.79(+4.37%) |
May 05, 2009 | 18.32 | 18.77 | 17.87 | 18.07 | 6,076,499 | -0.08(-0.41%) |
May 04, 2009 | 17.72 | 18.14 | 17.71 | 18.14 | 5,213,485 | -0.17(-0.92%) |
May 01, 2009 | 18.56 | 18.79 | 18.15 | 18.31 | 3,108,472 | -0.21(-1.12%) |
Apr 30, 2009 | 18.61 | 19.85 | 18.18 | 18.52 | 6,101,270 | -1.00(-5.10%) |
Apr 29, 2009 | 19.11 | 20.03 | 18.63 | 19.52 | 4,050,906 | +0.36(+1.86%) |
Apr 28, 2009 | 18.16 | 19.90 | 18.16 | 19.16 | 4,708,204 | +0.84(+4.56%) |
Apr 27, 2009 | 18.88 | 19.54 | 18.31 | 18.32 | 3,950,224 | -0.08(-0.41%) |
Apr 24, 2009 | 18.29 | 18.92 | 18.00 | 18.40 | 2,891,092 | +0.01(+0.05%) |
Apr 23, 2009 | 18.91 | 19.28 | 17.81 | 18.39 | 3,065,693 | -0.42(-2.25%) |
Apr 22, 2009 | 18.54 | 19.28 | 18.33 | 18.81 | 2,542,770 | -0.09(-0.50%) |
Apr 21, 2009 | 19.12 | 19.60 | 18.25 | 18.91 | 3,127,199 | +0.07(+0.35%) |
Apr 20, 2009 | 19.80 | 20.06 | 18.76 | 18.84 | 3,460,053 | -1.28(-6.35%) |
Apr 17, 2009 | 20.09 | 20.48 | 19.57 | 20.12 | 3,983,394 | +0.18(+0.90%) |
Apr 16, 2009 | 19.38 | 20.33 | 18.89 | 19.94 | 7,555,793 | +0.44(+2.26%) |
Apr 15, 2009 | 18.35 | 19.54 | 18.33 | 19.50 | 6,343,007 | +1.12(+6.08%) |
Apr 14, 2009 | 18.64 | 19.15 | 18.29 | 18.38 | 3,799,807 | -0.82(-4.26%) |
Apr 13, 2009 | 19.27 | 20.02 | 19.07 | 19.20 | 4,715,347 | -0.02(-0.10%) |
Apr 09, 2009 | 18.24 | 19.38 | 18.15 | 19.22 | 5,477,206 | +1.33(+7.46%) |
Apr 08, 2009 | 17.18 | 18.10 | 16.89 | 17.88 | 5,217,709 | +1.11(+6.61%) |
Apr 07, 2009 | 16.43 | 17.25 | 15.87 | 16.77 | 5,558,583 | -0.05(-0.28%) |
Apr 06, 2009 | 17.04 | 17.84 | 16.64 | 16.82 | 4,236,114 | -0.41(-2.40%) |
Apr 03, 2009 | 17.47 | 17.86 | 16.70 | 17.23 | 4,518,194 | -0.24(-1.40%) |
Apr 02, 2009 | 17.32 | 18.09 | 17.18 | 17.48 | 5,166,883 | +0.67(+3.97%) |
Apr 01, 2009 | 16.16 | 17.19 | 15.82 | 16.81 | 5,069,007 | +0.28(+1.71%) |
Mar 31, 2009 | 16.45 | 17.11 | 16.03 | 16.53 | 4,406,307 | +0.43(+2.69%) |
Mar 30, 2009 | 16.30 | 16.54 | 15.69 | 16.10 | 5,027,654 | -1.42(-8.10%) |
Mar 26, 2009 | 16.90 | 17.58 | 16.73 | 17.52 | 3,321,496 | +0.84(+5.01%) |
Mar 25, 2009 | 17.24 | 17.36 | 16.32 | 16.68 | 4,886,197 | -0.01(-0.06%) |
Mar 24, 2009 | 16.94 | 17.58 | 16.66 | 16.69 | 4,261,230 | -0.90(-5.13%) |
Mar 23, 2009 | 16.87 | 17.73 | 16.75 | 17.59 | 6,035,494 | +1.37(+8.46%) |
Mar 20, 2009 | 16.79 | 16.82 | 15.83 | 16.22 | 5,040,359 | -0.42(-2.51%) |
Mar 19, 2009 | 17.68 | 18.04 | 16.45 | 16.64 | 6,128,815 | -0.74(-4.28%) |
Mar 18, 2009 | 16.10 | 18.05 | 15.77 | 17.38 | 9,199,722 | +1.17(+7.23%) |
Mar 17, 2009 | 15.73 | 16.22 | 15.44 | 16.21 | 4,647,013 | +0.54(+3.48%) |
Mar 16, 2009 | 16.31 | 16.87 | 15.62 | 15.66 | 5,709,835 | -0.54(-3.31%) |
Mar 13, 2009 | 15.65 | 16.46 | 15.65 | 16.20 | 0 | +0.66(+4.23%) |
Mar 12, 2009 | 14.36 | 15.97 | 14.26 | 15.54 | 7,091,611 | +1.17(+8.18%) |
Mar 11, 2009 | 14.53 | 14.90 | 14.07 | 14.37 | 6,468,867 | -0.02(-0.13%) |
Mar 10, 2009 | 13.40 | 14.61 | 13.00 | 14.39 | 6,884,522 | +1.60(+12.49%) |
Mar 09, 2009 | 12.59 | 13.32 | 12.13 | 12.79 | 5,135,665 | +0.16(+1.26%) |
Mar 06, 2009 | 12.22 | 12.80 | 11.97 | 12.63 | 0 | +0.54(+4.43%) |
Mar 05, 2009 | 13.12 | 13.29 | 11.91 | 12.09 | 6,255,701 | -1.38(-10.25%) |
Mar 04, 2009 | 12.86 | 13.86 | 12.49 | 13.47 | 7,340,209 | +0.29(+2.21%) |
Mar 02, 2009 | 14.71 | 14.71 | 12.76 | 13.18 | 10,418,318 | -1.63(-10.98%) |
Feb 27, 2009 | 14.98 | 16.11 | 14.64 | 14.81 | 0 | -0.59(-3.84%) |
Feb 26, 2009 | 17.09 | 17.09 | 14.81 | 15.40 | 10,160,552 | -1.44(-8.54%) |
Feb 25, 2009 | 17.58 | 17.62 | 16.41 | 16.84 | 6,420,937 | -0.83(-4.68%) |
Feb 24, 2009 | 16.93 | 17.75 | 16.78 | 17.67 | 8,813,032 | +1.01(+6.09%) |
Feb 23, 2009 | 17.13 | 17.84 | 15.84 | 16.65 | 9,775,456 | -0.89(-5.09%) |
Feb 20, 2009 | 17.67 | 18.16 | 16.96 | 17.54 | 7,971,274 | -0.52(-2.86%) |
Feb 19, 2009 | 19.71 | 20.10 | 18.03 | 18.06 | 7,273,199 | -1.30(-6.70%) |
Feb 18, 2009 | 18.87 | 19.63 | 18.41 | 19.36 | 9,092,204 | +0.64(+3.41%) |
Feb 17, 2009 | 19.26 | 19.67 | 18.56 | 18.72 | 5,447,228 | -1.30(-6.48%) |
Feb 13, 2009 | 20.18 | 20.63 | 19.71 | 20.01 | 3,958,923 | -0.18(-0.88%) |
Feb 12, 2009 | 19.18 | 20.51 | 18.79 | 20.19 | 4,939,884 | +0.33(+1.66%) |
Feb 11, 2009 | 19.44 | 19.96 | 19.09 | 19.86 | 4,568,050 | +0.57(+2.97%) |
Feb 10, 2009 | 20.56 | 20.91 | 18.86 | 19.29 | 7,095,981 | -1.62(-7.73%) |
Feb 09, 2009 | 20.67 | 21.67 | 20.08 | 20.91 | 4,393,939 | +0.49(+2.39%) |
Feb 06, 2009 | 20.16 | 21.14 | 19.44 | 20.42 | 6,046,596 | +0.32(+1.59%) |
Feb 05, 2009 | 17.33 | 20.47 | 17.33 | 20.10 | 13,592,887 | +3.17(+18.70%) |
Feb 04, 2009 | 17.25 | 17.51 | 16.51 | 16.93 | 5,572,445 | -0.33(-1.90%) |
Feb 03, 2009 | 16.79 | 17.46 | 16.54 | 17.26 | 5,592,191 | +0.67(+4.02%) |
Feb 02, 2009 | 15.98 | 16.96 | 15.78 | 16.59 | 6,473,068 | +0.28(+1.73%) |
Jan 30, 2009 | 16.56 | 16.71 | 15.65 | 16.31 | 0 | -0.23(-1.36%) |
Jan 29, 2009 | 17.03 | 17.15 | 16.25 | 16.54 | 4,843,660 | -0.65(-3.77%) |
Jan 28, 2009 | 15.04 | 17.68 | 15.04 | 17.19 | 9,839,408 | +1.63(+10.51%) |
Jan 27, 2009 | 14.78 | 15.63 | 14.71 | 15.55 | 4,502,618 | +0.89(+6.09%) |
Jan 26, 2009 | 14.70 | 15.14 | 14.41 | 14.66 | 3,162,210 | +0.08(+0.52%) |
Jan 23, 2009 | 13.28 | 14.83 | 13.27 | 14.58 | 3,246,758 | +0.54(+3.81%) |
Jan 22, 2009 | 13.64 | 14.52 | 13.25 | 14.05 | 8,084,222 | +0.09(+0.67%) |
Jan 21, 2009 | 14.07 | 14.15 | 13.19 | 13.95 | 4,581,553 | +0.70(+5.24%) |
Jan 20, 2009 | 14.31 | 15.01 | 13.19 | 13.26 | 5,711,657 | -1.09(-7.60%) |
Jan 16, 2009 | 13.92 | 14.72 | 13.83 | 14.35 | 6,579,545 | +0.52(+3.74%) |
Jan 15, 2009 | 13.76 | 14.07 | 13.16 | 13.83 | 5,944,088 | +0.06(+0.41%) |
Jan 14, 2009 | 14.13 | 14.13 | 13.45 | 13.78 | 3,844,041 | -0.71(-4.93%) |
Jan 13, 2009 | 13.88 | 15.51 | 13.88 | 14.49 | 9,146,459 | -0.57(-3.81%) |
Jan 12, 2009 | 15.66 | 16.12 | 14.87 | 15.06 | 3,420,203 | -0.64(-4.07%) |
Jan 09, 2009 | 16.55 | 16.61 | 15.53 | 15.70 | 3,313,440 | -0.64(-3.91%) |
Jan 08, 2009 | 16.01 | 16.46 | 15.71 | 16.34 | 2,889,770 | +0.28(+1.76%) |
Jan 07, 2009 | 16.79 | 16.96 | 15.97 | 16.06 | 4,119,246 | -1.01(-5.94%) |
Jan 06, 2009 | 16.59 | 17.17 | 16.46 | 17.07 | 5,037,200 | +0.02(+0.11%) |
Jan 05, 2009 | 16.63 | 17.65 | 16.24 | 17.05 | 4,947,741 | +0.34(+2.02%) |
Jan 02, 2009 | 15.89 | 16.83 | 15.77 | 16.72 | 0 | +0.88(+5.58%) |
Jan 01, 2009 | 15.48 | 15.96 | 15.29 | 15.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.48 | 15.96 | 15.29 | 15.83 | 3,299,752 | +0.34(+2.18%) |
Dec 30, 2008 | 14.59 | 15.52 | 14.57 | 15.49 | 2,899,986 | +1.03(+7.15%) |
Dec 29, 2008 | 14.66 | 14.78 | 14.25 | 14.46 | 3,602,589 | -0.46(-3.09%) |
Dec 26, 2008 | 14.78 | 15.02 | 14.69 | 14.92 | 1,513,478 | +0.45(+3.12%) |
Dec 24, 2008 | 14.66 | 14.66 | 14.18 | 14.47 | 732,425 | -0.10(-0.71%) |
Dec 23, 2008 | 14.78 | 15.18 | 14.48 | 14.57 | 2,253,648 | -0.02(-0.13%) |
Dec 22, 2008 | 15.16 | 16.39 | 14.22 | 14.59 | 3,192,346 | -0.61(-4.02%) |
Dec 19, 2008 | 14.57 | 15.49 | 14.30 | 15.20 | 6,410,387 | +0.26(+1.76%) |
Dec 18, 2008 | 15.09 | 15.96 | 14.47 | 14.94 | 4,505,549 | +0.06(+0.38%) |
Dec 17, 2008 | 14.70 | 15.39 | 14.38 | 14.88 | 4,173,880 | -0.13(-0.88%) |
Dec 16, 2008 | 14.09 | 15.12 | 13.28 | 15.02 | 7,195,849 | +1.27(+9.23%) |
Dec 15, 2008 | 14.69 | 15.06 | 13.29 | 13.75 | 4,947,475 | -0.86(-5.86%) |
Dec 12, 2008 | 13.47 | 14.60 | 12.94 | 14.60 | 0 | +0.70(+5.00%) |
Dec 11, 2008 | 13.52 | 14.71 | 13.51 | 13.91 | 5,254,043 | +0.39(+2.85%) |
Dec 10, 2008 | 13.39 | 13.87 | 13.03 | 13.52 | 3,794,887 | +0.32(+2.42%) |
Dec 09, 2008 | 13.62 | 15.32 | 13.05 | 13.20 | 8,805,858 | -0.61(-4.42%) |
Dec 08, 2008 | 13.62 | 14.09 | 13.00 | 13.81 | 6,769,169 | +0.53(+3.96%) |
Dec 05, 2008 | 11.40 | 13.40 | 10.79 | 13.29 | 8,465,208 | +1.72(+14.87%) |
Dec 04, 2008 | 11.09 | 12.02 | 11.09 | 11.57 | 5,807,497 | -0.12(-1.04%) |
Dec 03, 2008 | 11.26 | 11.83 | 10.64 | 11.69 | 4,670,741 | +0.42(+3.75%) |
Dec 02, 2008 | 10.35 | 11.46 | 10.35 | 11.27 | 6,421,964 | +0.78(+7.44%) |
Dec 01, 2008 | 11.06 | 11.21 | 10.35 | 10.49 | 4,282,709 | -0.89(-7.84%) |
Nov 28, 2008 | 11.59 | 11.90 | 11.14 | 11.38 | 2,287,950 | -0.24(-2.10%) |
Nov 26, 2008 | 10.63 | 11.72 | 10.10 | 11.62 | 5,047,945 | +0.78(+7.19%) |
Nov 25, 2008 | 10.21 | 11.08 | 9.472 | 10.84 | 8,604,007 | +1.05(+10.75%) |
Nov 24, 2008 | 8.560 | 10.03 | 8.400 | 9.791 | 9,036,877 | +1.50(+18.14%) |
Nov 21, 2008 | 8.579 | 8.936 | 7.517 | 8.288 | 17,464,924 | -0.06(-0.68%) |
Nov 20, 2008 | 10.20 | 10.34 | 8.250 | 8.344 | 10,218,995 | -1.88(-18.38%) |
Nov 19, 2008 | 11.76 | 12.08 | 10.03 | 10.22 | 7,997,210 | -1.57(-13.31%) |
Nov 18, 2008 | 11.44 | 12.16 | 11.09 | 11.79 | 5,327,977 | +0.35(+3.04%) |
Nov 17, 2008 | 12.03 | 12.54 | 11.43 | 11.44 | 5,756,083 | -0.72(-5.95%) |
Nov 14, 2008 | 12.22 | 13.19 | 11.74 | 12.17 | 0 | -0.24(-1.97%) |
Nov 13, 2008 | 12.34 | 12.63 | 11.39 | 12.41 | 7,790,710 | +0.19(+1.54%) |
Nov 12, 2008 | 12.66 | 13.04 | 12.15 | 12.22 | 4,339,582 | -1.07(-8.06%) |
Nov 11, 2008 | 13.83 | 14.25 | 12.69 | 13.30 | 5,704,552 | -0.85(-5.98%) |
Nov 10, 2008 | 15.35 | 15.55 | 13.55 | 14.14 | 4,534,871 | -0.75(-5.05%) |
Nov 07, 2008 | 14.48 | 15.10 | 14.31 | 14.89 | 4,440,765 | +0.50(+3.46%) |
Nov 06, 2008 | 15.80 | 15.93 | 14.15 | 14.40 | 7,985,753 | -1.72(-10.67%) |
Nov 05, 2008 | 16.58 | 17.41 | 15.92 | 16.11 | 6,236,922 | -0.81(-4.78%) |
Nov 04, 2008 | 17.09 | 17.65 | 15.98 | 16.92 | 11,204,131 | -1.10(-6.10%) |
Nov 03, 2008 | 15.42 | 18.17 | 15.16 | 18.02 | 15,556,840 | +2.71(+17.67%) |
Oct 31, 2008 | 14.41 | 16.99 | 9.227 | 15.32 | 55,240,952 | +0.68(+4.62%) |
Oct 30, 2008 | 19.32 | 19.36 | 14.17 | 14.64 | 18,941,832 | -4.01(-21.51%) |
Oct 29, 2008 | 20.59 | 20.62 | 18.09 | 18.65 | 8,938,397 | -2.26(-10.79%) |
Oct 28, 2008 | 21.12 | 21.12 | 19.38 | 20.91 | 6,621,855 | +1.43(+7.33%) |
Oct 27, 2008 | 22.02 | 22.02 | 19.04 | 19.48 | 5,652,702 | -2.91(-13.01%) |
Oct 24, 2008 | 21.16 | 22.97 | 20.82 | 22.39 | 3,745,832 | -0.55(-2.42%) |
Oct 23, 2008 | 23.03 | 23.99 | 21.81 | 22.95 | 4,905,053 | -0.01(-0.04%) |
Oct 22, 2008 | 24.03 | 24.62 | 22.34 | 22.96 | 5,060,043 | -3.22(-12.31%) |
Oct 21, 2008 | 25.82 | 27.52 | 24.75 | 26.18 | 3,661,034 | +0.06(+0.22%) |
Oct 20, 2008 | 23.99 | 26.16 | 23.55 | 26.12 | 2,911,557 | +2.42(+10.23%) |
Oct 17, 2008 | 23.54 | 25.59 | 23.51 | 23.70 | 0 | -0.49(-2.02%) |
Oct 16, 2008 | 25.30 | 27.32 | 22.89 | 24.19 | 7,107,217 | -0.71(-2.87%) |
Oct 15, 2008 | 28.14 | 28.91 | 24.82 | 24.90 | 6,065,079 | -3.78(-13.17%) |
Oct 14, 2008 | 26.95 | 29.24 | 26.70 | 28.68 | 6,271,274 | +2.84(+10.98%) |
Oct 13, 2008 | 21.67 | 25.84 | 21.36 | 25.84 | 5,190,123 | +4.92(+23.54%) |
Oct 10, 2008 | 22.95 | 23.39 | 19.97 | 20.92 | 8,211,019 | -2.39(-10.24%) |
Oct 09, 2008 | 26.08 | 26.22 | 23.30 | 23.30 | 6,827,820 | -2.68(-10.31%) |
Oct 08, 2008 | 27.43 | 28.28 | 25.16 | 25.98 | 4,810,228 | -2.44(-8.60%) |
Oct 07, 2008 | 29.32 | 29.98 | 27.84 | 28.42 | 2,835,353 | -0.04(-0.13%) |
Oct 06, 2008 | 31.44 | 31.95 | 27.13 | 28.46 | 3,801,077 | -2.92(-9.31%) |
Oct 03, 2008 | 30.93 | 32.40 | 30.70 | 31.38 | 0 | +1.16(+3.82%) |
Oct 02, 2008 | 31.59 | 31.93 | 29.46 | 30.23 | 1,757,849 | -1.49(-4.71%) |
Oct 01, 2008 | 32.13 | 33.16 | 30.41 | 31.72 | 1,523,076 | -0.21(-0.65%) |
Sep 30, 2008 | 33.12 | 33.12 | 30.81 | 31.93 | 2,041,895 | +0.61(+1.95%) |
Sep 29, 2008 | 33.66 | 34.83 | 29.78 | 31.32 | 2,102,297 | -3.01(-8.76%) |
Sep 26, 2008 | 32.63 | 35.15 | 32.63 | 34.33 | 0 | +1.15(+3.45%) |
Sep 25, 2008 | 31.81 | 33.97 | 31.81 | 33.18 | 1,668,871 | +1.48(+4.68%) |
Sep 24, 2008 | 32.19 | 32.59 | 31.69 | 31.69 | 1,385,994 | -0.73(-2.26%) |
Sep 23, 2008 | 32.46 | 32.95 | 31.91 | 32.43 | 1,832,812 | -0.02(-0.06%) |
Sep 22, 2008 | 33.36 | 34.11 | 32.11 | 32.45 | 2,322,893 | -2.18(-6.30%) |
Sep 19, 2008 | 39.14 | 40.17 | 34.22 | 34.63 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.97 | 36.94 | 31.94 | 34.93 | 5,861,209 | +1.48(+4.41%) |
Sep 17, 2008 | 34.91 | 35.42 | 33.45 | 33.45 | 3,237,570 | -2.20(-6.17%) |
Sep 16, 2008 | 36.37 | 36.87 | 31.92 | 35.65 | 4,270,989 | -1.46(-3.93%) |
Sep 15, 2008 | 37.59 | 37.99 | 36.65 | 37.11 | 2,647,119 | -1.10(-2.88%) |
Sep 12, 2008 | 37.86 | 38.37 | 37.28 | 38.21 | 2,633,048 | +0.00(+0.00%) |
Sep 11, 2008 | 36.97 | 38.41 | 36.71 | 38.21 | 3,181,771 | +0.70(+1.85%) |
Sep 10, 2008 | 37.17 | 37.97 | 36.78 | 37.51 | 2,870,033 | +0.53(+1.42%) |
Sep 09, 2008 | 38.44 | 38.94 | 36.87 | 36.98 | 3,488,568 | -1.61(-4.16%) |
Sep 08, 2008 | 38.22 | 38.69 | 37.94 | 38.59 | 2,280,583 | +1.17(+3.14%) |
Sep 05, 2008 | 37.01 | 37.51 | 36.38 | 37.42 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 39.08 | 39.21 | 37.26 | 37.28 | 2,887,900 | -2.15(-5.46%) |
Sep 03, 2008 | 39.09 | 39.87 | 38.69 | 39.43 | 1,843,158 | +0.08(+0.21%) |