Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.63 | 12.63 | 12.04 | 12.42 | 21,870,716 | -0.17(-1.36%) |
May 28, 2009 | 11.94 | 12.63 | 11.91 | 12.60 | 21,410,628 | +0.85(+7.24%) |
May 27, 2009 | 12.64 | 12.70 | 11.72 | 11.75 | 22,218,020 | -1.01(-7.90%) |
May 26, 2009 | 11.97 | 12.75 | 11.92 | 12.75 | 19,462,254 | +0.69(+5.68%) |
May 22, 2009 | 12.01 | 12.30 | 11.74 | 12.07 | 16,107,369 | +0.13(+1.08%) |
May 21, 2009 | 11.86 | 12.06 | 11.61 | 11.94 | 18,794,744 | -0.10(-0.84%) |
May 20, 2009 | 12.30 | 12.91 | 12.00 | 12.04 | 27,226,122 | +0.11(+0.94%) |
May 19, 2009 | 12.37 | 12.54 | 11.91 | 11.93 | 23,070,388 | -0.50(-4.05%) |
May 18, 2009 | 11.49 | 12.50 | 11.37 | 12.43 | 28,829,248 | +1.18(+10.52%) |
May 15, 2009 | 11.69 | 11.69 | 11.20 | 11.25 | 20,142,496 | -0.56(-4.77%) |
May 14, 2009 | 11.05 | 12.01 | 10.86 | 11.81 | 22,340,586 | +0.73(+6.63%) |
May 13, 2009 | 11.62 | 11.63 | 10.93 | 11.08 | 27,504,010 | -0.91(-7.62%) |
May 12, 2009 | 12.18 | 12.29 | 11.51 | 11.99 | 23,119,744 | +0.21(+1.75%) |
May 11, 2009 | 12.69 | 12.72 | 11.69 | 11.78 | 28,128,300 | -1.40(-10.60%) |
May 08, 2009 | 11.75 | 13.18 | 11.69 | 13.18 | 31,156,980 | +1.09(+9.00%) |
May 07, 2009 | 12.06 | 12.33 | 11.50 | 12.09 | 29,902,480 | +0.37(+3.20%) |
May 06, 2009 | 11.12 | 11.83 | 10.88 | 11.72 | 36,623,956 | +0.93(+8.63%) |
May 05, 2009 | 10.52 | 11.11 | 10.43 | 10.79 | 21,375,240 | +0.20(+1.92%) |
May 04, 2009 | 10.10 | 10.69 | 10.07 | 10.58 | 28,157,536 | +0.32(+3.14%) |
May 01, 2009 | 10.14 | 10.41 | 10.01 | 10.26 | 17,320,816 | +0.15(+1.49%) |
Apr 30, 2009 | 10.31 | 10.66 | 10.01 | 10.11 | 34,474,692 | -0.08(-0.82%) |
Apr 29, 2009 | 9.884 | 10.38 | 9.698 | 10.20 | 26,208,032 | +0.54(+5.62%) |
Apr 28, 2009 | 9.712 | 9.936 | 9.625 | 9.653 | 21,975,666 | -0.16(-1.68%) |
Apr 27, 2009 | 9.789 | 10.03 | 9.621 | 9.817 | 23,177,796 | -0.20(-1.99%) |
Apr 24, 2009 | 9.996 | 10.24 | 9.730 | 10.02 | 25,656,234 | -0.01(-0.14%) |
Apr 23, 2009 | 9.842 | 10.13 | 9.530 | 10.03 | 24,679,744 | +0.35(+3.62%) |
Apr 22, 2009 | 9.621 | 10.37 | 9.418 | 9.681 | 39,301,752 | -0.57(-5.53%) |
Apr 21, 2009 | 8.372 | 10.28 | 8.253 | 10.25 | 52,795,168 | +1.51(+17.26%) |
Apr 20, 2009 | 9.534 | 9.611 | 8.708 | 8.739 | 48,400,696 | -1.31(-13.00%) |
Apr 17, 2009 | 9.187 | 10.25 | 9.187 | 10.04 | 35,313,624 | +0.70(+7.45%) |
Apr 16, 2009 | 8.869 | 9.562 | 8.641 | 9.348 | 34,261,772 | +0.56(+6.37%) |
Apr 15, 2009 | 8.302 | 8.816 | 8.015 | 8.788 | 20,918,646 | +0.42(+5.06%) |
Apr 14, 2009 | 8.760 | 9.205 | 8.295 | 8.365 | 34,586,260 | -0.65(-7.22%) |
Apr 13, 2009 | 8.554 | 9.051 | 8.351 | 9.016 | 32,095,234 | +0.28(+3.25%) |
Apr 09, 2009 | 7.665 | 8.743 | 7.612 | 8.732 | 40,621,912 | +1.42(+19.44%) |
Apr 08, 2009 | 7.630 | 7.731 | 7.115 | 7.311 | 23,185,708 | +0.25(+3.57%) |
Apr 07, 2009 | 7.136 | 7.227 | 6.902 | 7.059 | 22,085,242 | -0.17(-2.37%) |
Apr 06, 2009 | 7.077 | 7.367 | 7.000 | 7.231 | 17,408,126 | -0.14(-1.85%) |
Apr 03, 2009 | 7.206 | 7.395 | 6.961 | 7.367 | 24,952,538 | +0.15(+2.13%) |
Apr 02, 2009 | 6.912 | 7.350 | 6.877 | 7.213 | 31,471,254 | +0.65(+9.92%) |
Apr 01, 2009 | 6.517 | 6.664 | 6.037 | 6.562 | 34,641,644 | -0.21(-3.15%) |
Mar 31, 2009 | 6.380 | 6.825 | 6.300 | 6.776 | 26,924,912 | +0.26(+4.03%) |
Mar 30, 2009 | 6.552 | 6.604 | 6.125 | 6.513 | 28,101,136 | -0.74(-10.18%) |
Mar 26, 2009 | 7.077 | 7.339 | 6.863 | 7.252 | 31,221,152 | +0.29(+4.17%) |
Mar 25, 2009 | 7.633 | 7.770 | 6.510 | 6.961 | 44,869,064 | -0.60(-7.92%) |
Mar 24, 2009 | 7.276 | 8.022 | 7.105 | 7.560 | 35,948,760 | -0.03(-0.41%) |
Mar 23, 2009 | 7.004 | 7.595 | 6.958 | 7.591 | 38,517,084 | +1.16(+18.01%) |
Mar 20, 2009 | 7.038 | 7.038 | 6.314 | 6.433 | 32,798,036 | -0.85(-11.72%) |
Mar 19, 2009 | 5.635 | 7.647 | 6.867 | 7.287 | 50,567,744 | -0.08(-1.05%) |
Mar 18, 2009 | 5.635 | 7.381 | 5.502 | 7.364 | 63,383,172 | +1.71(+30.28%) |
Mar 17, 2009 | 5.397 | 5.663 | 5.015 | 5.652 | 30,887,040 | +0.41(+7.81%) |
Mar 16, 2009 | 5.295 | 5.796 | 5.215 | 5.243 | 34,320,492 | +0.14(+2.74%) |
Mar 13, 2009 | 5.316 | 5.572 | 4.725 | 5.103 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.763 | 5.295 | 4.399 | 5.222 | 39,754,364 | +0.45(+9.54%) |
Mar 11, 2009 | 4.700 | 4.837 | 4.487 | 4.767 | 33,501,030 | +0.18(+3.97%) |
Mar 10, 2009 | 4.126 | 4.630 | 3.965 | 4.585 | 44,766,524 | +0.56(+14.01%) |
Mar 09, 2009 | 3.899 | 4.371 | 3.790 | 4.021 | 54,527,332 | -0.68(-14.51%) |
Mar 06, 2009 | 4.938 | 4.963 | 4.427 | 4.704 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.075 | 5.089 | 4.599 | 4.770 | 43,706,568 | -0.48(-9.07%) |
Mar 04, 2009 | 5.344 | 5.418 | 4.781 | 5.246 | 33,965,796 | -0.39(-6.95%) |
Mar 02, 2009 | 5.498 | 5.782 | 5.449 | 5.638 | 32,388,184 | -0.23(-3.88%) |
Feb 27, 2009 | 5.981 | 6.223 | 5.680 | 5.866 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.310 | 7.028 | 6.233 | 6.636 | 55,938,556 | +1.00(+17.69%) |
Feb 25, 2009 | 5.820 | 5.862 | 5.274 | 5.638 | 39,746,772 | -0.19(-3.19%) |
Feb 24, 2009 | 5.505 | 5.862 | 5.264 | 5.824 | 56,465,416 | +0.29(+5.32%) |
Feb 23, 2009 | 6.153 | 6.212 | 5.502 | 5.530 | 31,420,100 | -0.42(-7.11%) |
Feb 20, 2009 | 5.600 | 6.181 | 5.292 | 5.953 | 56,829,776 | +0.24(+4.23%) |
Feb 19, 2009 | 6.517 | 6.552 | 5.621 | 5.712 | 35,068,324 | -0.65(-10.18%) |
Feb 18, 2009 | 6.370 | 6.517 | 6.132 | 6.359 | 30,649,298 | +0.19(+3.00%) |
Feb 17, 2009 | 6.842 | 6.989 | 6.072 | 6.174 | 45,478,256 | -1.00(-13.99%) |
Feb 13, 2009 | 7.742 | 7.742 | 7.070 | 7.178 | 24,992,120 | -0.55(-7.15%) |
Feb 12, 2009 | 7.493 | 7.822 | 7.367 | 7.731 | 25,671,672 | -0.09(-1.12%) |
Feb 11, 2009 | 7.976 | 8.050 | 7.661 | 7.819 | 20,973,304 | +0.07(+0.95%) |
Feb 10, 2009 | 8.179 | 8.459 | 7.707 | 7.745 | 32,880,972 | -0.55(-6.59%) |
Feb 09, 2009 | 7.931 | 8.407 | 7.815 | 8.291 | 28,471,538 | +0.66(+8.67%) |
Feb 06, 2009 | 8.120 | 8.312 | 7.098 | 7.630 | 64,770,260 | -0.46(-5.67%) |
Feb 05, 2009 | 7.388 | 8.351 | 7.231 | 8.088 | 32,345,702 | +0.72(+9.79%) |
Feb 04, 2009 | 7.962 | 8.197 | 7.318 | 7.367 | 39,699,284 | -0.55(-6.98%) |
Feb 03, 2009 | 8.452 | 8.820 | 7.588 | 7.920 | 51,356,860 | -0.14(-1.74%) |
Feb 02, 2009 | 7.987 | 8.288 | 7.668 | 8.060 | 27,309,798 | -0.06(-0.78%) |
Jan 30, 2009 | 8.452 | 8.452 | 7.934 | 8.123 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.372 | 8.620 | 8.085 | 8.169 | 27,443,632 | -0.60(-6.86%) |
Jan 28, 2009 | 8.816 | 9.156 | 8.368 | 8.771 | 57,873,032 | +1.02(+13.19%) |
Jan 27, 2009 | 7.192 | 7.962 | 6.884 | 7.749 | 69,551,512 | +0.88(+12.84%) |
Jan 26, 2009 | 8.722 | 8.781 | 6.772 | 6.867 | 76,474,472 | -1.70(-19.89%) |
Jan 23, 2009 | 8.169 | 9.954 | 8.064 | 8.571 | 101,535,536 | +0.56(+6.94%) |
Jan 22, 2009 | 11.27 | 11.72 | 7.728 | 8.015 | 132,349,000 | -4.68(-36.86%) |
Jan 21, 2009 | 12.24 | 12.81 | 12.14 | 12.69 | 24,796,050 | +0.95(+8.11%) |
Jan 20, 2009 | 13.74 | 13.81 | 11.73 | 11.74 | 25,411,178 | -2.19(-15.70%) |
Jan 16, 2009 | 13.86 | 14.52 | 13.57 | 13.93 | 14,308,891 | +0.40(+2.98%) |
Jan 15, 2009 | 13.43 | 14.03 | 12.96 | 13.53 | 13,859,398 | +0.12(+0.91%) |
Jan 14, 2009 | 13.69 | 13.81 | 13.17 | 13.40 | 12,990,154 | -0.65(-4.65%) |
Jan 13, 2009 | 14.35 | 14.80 | 13.92 | 14.06 | 16,281,689 | -0.48(-3.32%) |
Jan 12, 2009 | 15.23 | 15.40 | 14.30 | 14.54 | 14,459,353 | -0.77(-5.01%) |
Jan 09, 2009 | 15.83 | 15.85 | 15.16 | 15.31 | 10,958,193 | -0.49(-3.08%) |
Jan 08, 2009 | 15.35 | 15.86 | 15.26 | 15.79 | 7,877,510 | +0.38(+2.47%) |
Jan 07, 2009 | 15.78 | 15.88 | 15.28 | 15.41 | 10,313,048 | -0.56(-3.53%) |
Jan 06, 2009 | 16.11 | 16.44 | 15.77 | 15.98 | 9,422,945 | -0.00(-0.02%) |
Jan 05, 2009 | 16.10 | 16.30 | 15.75 | 15.98 | 7,957,543 | -0.22(-1.34%) |
Jan 02, 2009 | 16.22 | 16.35 | 15.75 | 16.20 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 15.92 | 16.17 | 15.76 | 16.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.92 | 16.17 | 15.76 | 16.04 | 7,969,835 | +0.08(+0.53%) |
Dec 30, 2008 | 15.32 | 16.00 | 15.29 | 15.96 | 7,278,984 | +0.82(+5.43%) |
Dec 29, 2008 | 15.35 | 15.46 | 14.85 | 15.14 | 6,211,742 | -0.22(-1.46%) |
Dec 26, 2008 | 15.59 | 15.80 | 15.21 | 15.36 | 3,164,286 | -0.07(-0.48%) |
Dec 24, 2008 | 15.36 | 15.54 | 15.18 | 15.43 | 2,450,852 | +0.08(+0.52%) |
Dec 23, 2008 | 15.76 | 15.94 | 15.31 | 15.35 | 6,122,809 | -0.10(-0.63%) |
Dec 22, 2008 | 15.89 | 16.10 | 15.24 | 15.45 | 8,991,967 | -0.42(-2.65%) |
Dec 19, 2008 | 15.83 | 16.30 | 15.52 | 15.87 | 14,089,878 | +0.23(+1.45%) |
Dec 18, 2008 | 15.75 | 16.71 | 15.45 | 15.64 | 11,872,880 | -0.64(-3.91%) |
Dec 17, 2008 | 15.82 | 16.76 | 15.81 | 16.28 | 12,758,557 | +0.13(+0.80%) |
Dec 16, 2008 | 14.65 | 16.19 | 14.21 | 16.15 | 16,805,764 | +1.78(+12.40%) |
Dec 15, 2008 | 14.53 | 14.81 | 14.30 | 14.37 | 12,900,412 | -0.13(-0.92%) |
Dec 12, 2008 | 14.46 | 14.63 | 13.93 | 14.50 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.86 | 15.47 | 14.69 | 14.74 | 13,641,902 | -0.41(-2.68%) |
Dec 10, 2008 | 15.40 | 15.58 | 14.89 | 15.15 | 10,659,502 | -0.10(-0.64%) |
Dec 09, 2008 | 15.23 | 15.74 | 15.07 | 15.25 | 14,490,235 | -0.20(-1.31%) |
Dec 08, 2008 | 15.95 | 16.23 | 15.21 | 15.45 | 16,982,384 | -0.08(-0.50%) |
Dec 05, 2008 | 14.46 | 15.58 | 14.43 | 15.53 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.89 | 15.52 | 14.43 | 14.62 | 14,051,082 | -0.64(-4.20%) |
Dec 03, 2008 | 14.51 | 15.37 | 14.23 | 15.26 | 16,473,916 | +0.28(+1.89%) |
Dec 02, 2008 | 14.84 | 15.50 | 14.49 | 14.98 | 16,642,087 | +0.51(+3.56%) |
Dec 01, 2008 | 15.67 | 15.75 | 14.22 | 14.46 | 18,178,498 | -1.74(-10.76%) |
Nov 28, 2008 | 15.64 | 16.41 | 15.64 | 16.20 | 7,343,302 | +0.57(+3.65%) |
Nov 26, 2008 | 15.00 | 15.84 | 14.40 | 15.63 | 14,845,432 | +0.73(+4.93%) |
Nov 25, 2008 | 13.77 | 15.12 | 13.31 | 14.90 | 22,398,584 | +1.20(+8.74%) |
Nov 24, 2008 | 12.29 | 13.80 | 12.06 | 13.70 | 19,614,826 | +1.90(+16.14%) |
Nov 21, 2008 | 11.02 | 11.85 | 10.70 | 11.80 | 21,013,498 | +1.17(+10.96%) |
Nov 20, 2008 | 12.36 | 12.50 | 10.39 | 10.63 | 25,279,766 | -1.94(-15.40%) |
Nov 19, 2008 | 13.72 | 14.02 | 12.45 | 12.57 | 15,704,930 | -1.30(-9.36%) |
Nov 18, 2008 | 13.58 | 14.00 | 13.04 | 13.87 | 13,443,504 | +0.33(+2.43%) |
Nov 17, 2008 | 14.50 | 14.60 | 13.44 | 13.54 | 9,844,637 | -1.08(-7.40%) |
Nov 14, 2008 | 15.20 | 16.09 | 14.52 | 14.62 | 0 | -0.93(-6.01%) |
Nov 13, 2008 | 14.33 | 15.66 | 13.41 | 15.55 | 16,596,770 | +1.36(+9.57%) |
Nov 12, 2008 | 15.20 | 15.34 | 14.03 | 14.20 | 12,162,625 | -1.25(-8.09%) |
Nov 11, 2008 | 15.87 | 16.11 | 15.24 | 15.44 | 11,518,434 | -0.75(-4.65%) |
Nov 10, 2008 | 16.43 | 16.66 | 15.92 | 16.20 | 9,566,875 | -0.00(-0.02%) |
Nov 07, 2008 | 15.63 | 16.43 | 15.40 | 16.20 | 9,499,794 | +0.69(+4.44%) |
Nov 06, 2008 | 15.75 | 16.17 | 15.26 | 15.51 | 13,140,570 | -0.40(-2.53%) |
Nov 05, 2008 | 16.73 | 17.28 | 15.81 | 15.91 | 11,681,322 | -1.07(-6.29%) |
Nov 04, 2008 | 15.54 | 17.12 | 15.13 | 16.98 | 17,142,116 | +1.62(+10.57%) |
Nov 03, 2008 | 15.41 | 15.73 | 15.00 | 15.36 | 7,785,617 | -0.14(-0.90%) |
Oct 31, 2008 | 15.02 | 15.62 | 14.32 | 15.50 | 15,654,328 | +0.39(+2.60%) |
Oct 30, 2008 | 14.59 | 15.40 | 14.59 | 15.11 | 15,886,673 | +0.91(+6.44%) |
Oct 29, 2008 | 14.22 | 15.24 | 13.82 | 14.19 | 13,523,262 | -0.39(-2.69%) |
Oct 28, 2008 | 13.06 | 14.76 | 12.90 | 14.58 | 17,139,910 | +1.91(+15.08%) |
Oct 27, 2008 | 13.53 | 13.70 | 12.58 | 12.67 | 13,118,660 | -0.93(-6.84%) |
Oct 24, 2008 | 11.90 | 13.99 | 11.29 | 13.60 | 15,273,967 | +0.90(+7.05%) |
Oct 23, 2008 | 13.30 | 13.65 | 11.65 | 12.71 | 16,109,215 | -0.33(-2.50%) |
Oct 22, 2008 | 14.74 | 14.86 | 12.95 | 13.03 | 15,177,299 | -2.01(-13.33%) |
Oct 21, 2008 | 15.34 | 15.94 | 14.93 | 15.04 | 11,035,917 | -0.47(-3.02%) |
Oct 20, 2008 | 15.25 | 15.83 | 14.83 | 15.51 | 8,901,688 | +0.41(+2.71%) |
Oct 17, 2008 | 14.00 | 15.80 | 14.00 | 15.10 | 0 | +0.29(+1.96%) |
Oct 16, 2008 | 14.74 | 15.14 | 13.33 | 14.81 | 15,968,063 | +0.21(+1.44%) |
Oct 15, 2008 | 15.72 | 16.29 | 14.31 | 14.60 | 13,628,090 | -1.53(-9.46%) |
Oct 14, 2008 | 16.23 | 16.98 | 15.50 | 16.12 | 19,318,378 | +0.72(+4.70%) |
Oct 13, 2008 | 14.85 | 15.70 | 13.87 | 15.40 | 15,869,141 | +1.58(+11.39%) |
Oct 10, 2008 | 13.30 | 14.70 | 11.45 | 13.82 | 30,756,654 | -0.07(-0.50%) |
Oct 09, 2008 | 16.98 | 17.17 | 13.04 | 13.89 | 33,027,030 | -2.89(-17.22%) |
Oct 08, 2008 | 15.75 | 17.48 | 14.87 | 16.79 | 14,118,365 | +0.44(+2.70%) |
Oct 07, 2008 | 17.20 | 17.32 | 16.16 | 16.34 | 12,625,905 | -0.86(-4.98%) |
Oct 06, 2008 | 17.92 | 18.05 | 16.10 | 17.20 | 14,457,399 | -1.04(-5.70%) |
Oct 03, 2008 | 19.12 | 20.00 | 18.20 | 18.24 | 0 | -0.61(-3.25%) |
Oct 02, 2008 | 20.41 | 20.70 | 18.66 | 18.85 | 10,126,739 | -1.45(-7.15%) |
Oct 01, 2008 | 20.20 | 21.25 | 19.60 | 20.31 | 8,645,985 | -0.26(-1.24%) |
Sep 30, 2008 | 19.58 | 21.04 | 18.90 | 20.56 | 11,134,307 | +2.62(+14.63%) |
Sep 29, 2008 | 21.21 | 21.31 | 17.94 | 17.94 | 12,346,028 | -3.02(-14.41%) |
Sep 26, 2008 | 21.00 | 21.39 | 20.80 | 20.96 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.12 | 22.26 | 21.14 | 21.14 | 8,221,678 | -0.42(-1.95%) |
Sep 24, 2008 | 21.82 | 22.12 | 21.00 | 21.56 | 7,108,516 | +0.26(+1.23%) |
Sep 23, 2008 | 21.02 | 22.04 | 20.76 | 21.30 | 6,024,213 | +0.15(+0.70%) |
Sep 22, 2008 | 22.83 | 22.98 | 20.91 | 21.15 | 7,292,102 | -1.10(-4.95%) |
Sep 19, 2008 | 23.29 | 23.80 | 20.66 | 22.25 | 0 | -0.23(-1.04%) |
Sep 18, 2008 | 20.04 | 22.49 | 19.78 | 22.49 | 25,467,308 | +2.73(+13.80%) |
Sep 17, 2008 | 20.30 | 20.73 | 19.53 | 19.76 | 21,141,852 | -0.68(-3.34%) |
Sep 16, 2008 | 19.69 | 20.46 | 19.54 | 20.44 | 19,188,064 | +0.59(+2.98%) |
Sep 15, 2008 | 19.83 | 20.81 | 19.72 | 19.85 | 21,916,426 | -0.66(-3.21%) |
Sep 12, 2008 | 20.03 | 20.60 | 20.01 | 20.51 | 0 | +0.17(+0.84%) |
Sep 11, 2008 | 19.46 | 20.39 | 19.33 | 20.34 | 14,198,523 | +0.39(+1.95%) |
Sep 10, 2008 | 19.76 | 20.21 | 19.42 | 19.95 | 10,676,268 | +0.32(+1.62%) |
Sep 09, 2008 | 20.05 | 20.36 | 19.32 | 19.63 | 13,061,563 | -0.55(-2.71%) |
Sep 08, 2008 | 20.93 | 21.54 | 19.28 | 20.18 | 18,876,806 | -0.01(-0.05%) |
Sep 05, 2008 | 19.61 | 20.21 | 19.50 | 20.19 | 0 | +0.43(+2.18%) |
Sep 04, 2008 | 20.07 | 20.16 | 19.72 | 19.76 | 13,736,153 | -0.53(-2.59%) |
Sep 03, 2008 | 20.00 | 20.30 | 19.76 | 20.28 | 13,765,228 | +0.16(+0.78%) |
Sep 02, 2008 | 20.13 | 20.47 | 19.85 | 20.12 | 9,375,317 | +0.28(+1.41%) |
Aug 29, 2008 | 19.96 | 20.26 | 19.78 | 19.84 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.84 | 20.13 | 19.61 | 20.11 | 11,615,925 | +0.42(+2.15%) |
Aug 27, 2008 | 18.92 | 19.75 | 18.85 | 19.68 | 14,218,870 | +0.92(+4.93%) |
Aug 26, 2008 | 18.96 | 19.02 | 18.61 | 18.76 | 7,186,471 | -0.20(-1.03%) |
Aug 25, 2008 | 19.14 | 19.28 | 18.94 | 18.96 | 5,177,366 | -0.39(-2.03%) |
Aug 22, 2008 | 19.20 | 19.41 | 19.07 | 19.35 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.83 | 19.22 | 18.74 | 19.07 | 7,052,285 | +0.08(+0.44%) |
Aug 20, 2008 | 19.04 | 19.11 | 18.63 | 18.99 | 7,064,674 | -0.03(-0.15%) |
Aug 19, 2008 | 19.06 | 19.09 | 18.82 | 19.01 | 8,982,287 | -0.19(-0.98%) |
Aug 18, 2008 | 19.36 | 19.48 | 19.11 | 19.20 | 8,481,460 | -0.15(-0.80%) |
Aug 15, 2008 | 19.31 | 19.50 | 19.11 | 19.36 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.25 | 19.40 | 19.00 | 19.20 | 8,510,955 | -0.03(-0.16%) |
Aug 13, 2008 | 19.44 | 19.52 | 19.07 | 19.23 | 9,830,876 | -0.27(-1.40%) |
Aug 12, 2008 | 19.50 | 19.68 | 19.28 | 19.50 | 9,092,309 | -0.12(-0.61%) |
Aug 11, 2008 | 19.46 | 19.92 | 19.25 | 19.62 | 11,890,855 | +0.16(+0.85%) |
Aug 08, 2008 | 18.93 | 19.60 | 18.82 | 19.46 | 13,028,887 | +0.56(+2.98%) |
Aug 07, 2008 | 18.88 | 19.24 | 18.65 | 18.89 | 17,281,028 | -0.07(-0.37%) |
Aug 06, 2008 | 19.37 | 19.43 | 18.75 | 18.96 | 14,232,542 | -0.44(-2.26%) |
Aug 05, 2008 | 19.25 | 19.52 | 18.95 | 19.40 | 14,879,722 | +0.30(+1.56%) |
Aug 04, 2008 | 19.19 | 19.41 | 18.99 | 19.10 | 11,654,947 | -0.15(-0.76%) |
Aug 01, 2008 | 19.51 | 19.55 | 19.09 | 19.25 | 10,317,859 | -0.21(-1.10%) |
Jul 31, 2008 | 19.22 | 19.72 | 19.22 | 19.46 | 13,380,621 | +0.13(+0.67%) |
Jul 30, 2008 | 19.88 | 19.99 | 19.20 | 19.33 | 15,490,586 | -0.16(-0.84%) |
Jul 29, 2008 | 19.50 | 19.52 | 18.98 | 19.50 | 17,636,160 | +0.52(+2.73%) |
Jul 28, 2008 | 19.36 | 19.70 | 18.90 | 18.98 | 11,806,680 | -0.23(-1.22%) |
Jul 25, 2008 | 18.86 | 19.54 | 18.79 | 19.21 | 21,370,826 | +0.63(+3.41%) |
Jul 24, 2008 | 20.09 | 20.09 | 18.51 | 18.58 | 45,633,688 | -2.53(-11.99%) |
Jul 23, 2008 | 21.39 | 21.39 | 20.80 | 21.11 | 12,873,717 | -0.08(-0.40%) |
Jul 22, 2008 | 20.68 | 21.28 | 20.45 | 21.20 | 12,600,578 | +0.41(+1.95%) |
Jul 21, 2008 | 21.13 | 21.13 | 20.55 | 20.79 | 9,019,614 | -0.35(-1.67%) |
Jul 18, 2008 | 21.09 | 21.48 | 20.65 | 21.14 | 11,483,984 | +0.21(+1.00%) |
Jul 17, 2008 | 21.43 | 21.58 | 20.62 | 20.93 | 14,460,579 | +0.11(+0.52%) |
Jul 16, 2008 | 20.35 | 20.88 | 20.07 | 20.82 | 11,898,247 | +0.54(+2.64%) |
Jul 15, 2008 | 21.01 | 21.01 | 20.06 | 20.29 | 15,994,158 | -0.77(-3.64%) |
Jul 14, 2008 | 21.46 | 21.59 | 20.98 | 21.05 | 7,735,481 | -0.20(-0.92%) |
Jul 11, 2008 | 21.27 | 21.65 | 21.04 | 21.25 | 9,869,018 | -0.22(-1.03%) |
Jul 10, 2008 | 21.35 | 21.77 | 21.23 | 21.47 | 8,701,593 | +0.09(+0.44%) |
Jul 09, 2008 | 21.99 | 22.08 | 21.32 | 21.38 | 9,376,274 | -0.61(-2.78%) |
Jul 08, 2008 | 21.63 | 22.03 | 21.38 | 21.99 | 10,818,009 | +0.42(+1.96%) |
Jul 07, 2008 | 21.90 | 22.21 | 21.50 | 21.57 | 7,917,675 | -0.28(-1.27%) |
Jul 04, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,230,652 | +0.00(+0.00%) |
Jul 03, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,230,652 | +0.02(+0.10%) |
Jul 02, 2008 | 22.06 | 22.27 | 21.81 | 21.82 | 6,873,148 | -0.20(-0.92%) |
Jul 01, 2008 | 21.87 | 22.18 | 21.73 | 22.02 | 10,066,539 | +0.05(+0.21%) |
Jun 30, 2008 | 22.07 | 22.23 | 21.91 | 21.98 | 10,816,421 | -0.09(-0.40%) |
Jun 27, 2008 | 22.06 | 22.34 | 21.88 | 22.07 | 9,739,994 | +0.08(+0.37%) |
Jun 26, 2008 | 22.28 | 22.64 | 21.96 | 21.99 | 9,498,434 | -0.37(-1.66%) |
Jun 25, 2008 | 22.32 | 22.67 | 22.17 | 22.36 | 8,314,197 | +0.01(+0.03%) |
Jun 24, 2008 | 22.52 | 22.69 | 22.19 | 22.35 | 8,734,212 | -0.22(-0.98%) |
Jun 23, 2008 | 23.05 | 23.10 | 22.56 | 22.57 | 6,710,628 | -0.35(-1.54%) |
Jun 20, 2008 | 23.10 | 23.26 | 22.86 | 22.92 | 8,351,587 | -0.38(-1.64%) |
Jun 19, 2008 | 23.04 | 23.45 | 22.98 | 23.31 | 6,826,197 | +0.23(+1.02%) |
Jun 18, 2008 | 22.90 | 23.28 | 22.88 | 23.07 | 6,144,155 | -0.00(-0.02%) |
Jun 17, 2008 | 23.70 | 23.70 | 23.07 | 23.07 | 10,591,907 | -0.55(-2.31%) |
Jun 16, 2008 | 23.48 | 23.65 | 23.24 | 23.62 | 6,139,978 | +0.03(+0.12%) |
Jun 13, 2008 | 23.39 | 23.59 | 23.15 | 23.59 | 7,791,883 | +0.31(+1.34%) |
Jun 12, 2008 | 23.22 | 23.45 | 23.05 | 23.28 | 7,824,793 | +0.22(+0.94%) |
Jun 11, 2008 | 23.01 | 23.30 | 22.96 | 23.06 | 8,522,636 | -0.08(-0.36%) |
Jun 10, 2008 | 23.17 | 23.32 | 22.87 | 23.15 | 6,201,158 | +0.07(+0.30%) |
Jun 09, 2008 | 22.92 | 23.22 | 22.85 | 23.08 | 7,051,888 | +0.18(+0.76%) |
Jun 06, 2008 | 23.43 | 23.56 | 22.84 | 22.90 | 8,467,690 | -0.76(-3.20%) |
Jun 05, 2008 | 23.25 | 23.72 | 23.13 | 23.66 | 7,048,596 | +0.45(+1.95%) |
Jun 04, 2008 | 23.16 | 23.40 | 23.08 | 23.21 | 6,748,805 | +0.02(+0.09%) |
Jun 03, 2008 | 23.24 | 23.41 | 22.84 | 23.19 | 7,365,363 | +0.07(+0.30%) |