Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.57 | 15.85 | 15.37 | 15.81 | 60,945,456 | +0.33(+2.15%) |
May 28, 2009 | 15.41 | 15.62 | 15.18 | 15.48 | 60,075,312 | +0.24(+1.59%) |
May 27, 2009 | 15.33 | 15.60 | 15.19 | 15.24 | 56,656,976 | -0.16(-1.03%) |
May 26, 2009 | 14.79 | 15.48 | 14.72 | 15.40 | 59,429,192 | +0.45(+2.99%) |
May 22, 2009 | 15.09 | 15.27 | 14.74 | 14.95 | 49,305,484 | -0.05(-0.35%) |
May 21, 2009 | 15.25 | 15.32 | 14.77 | 15.01 | 76,919,320 | -0.42(-2.75%) |
May 20, 2009 | 15.43 | 15.66 | 15.31 | 15.43 | 62,677,364 | +0.05(+0.34%) |
May 19, 2009 | 15.53 | 15.70 | 15.33 | 15.38 | 67,773,976 | -0.22(-1.41%) |
May 18, 2009 | 15.41 | 15.60 | 15.32 | 15.60 | 60,858,612 | +0.29(+1.88%) |
May 15, 2009 | 15.24 | 15.52 | 15.12 | 15.31 | 80,957,416 | +0.12(+0.80%) |
May 14, 2009 | 15.01 | 15.32 | 14.99 | 15.19 | 71,977,200 | +0.23(+1.57%) |
May 13, 2009 | 15.08 | 15.14 | 14.89 | 14.95 | 65,095,920 | -0.11(-0.70%) |
May 12, 2009 | 14.77 | 15.19 | 14.74 | 15.06 | 95,046,936 | +0.43(+2.95%) |
May 11, 2009 | 14.53 | 14.94 | 14.39 | 14.63 | 84,222,384 | -0.08(-0.51%) |
May 08, 2009 | 14.73 | 14.87 | 14.49 | 14.70 | 89,298,080 | +0.08(+0.52%) |
May 07, 2009 | 15.11 | 15.13 | 14.49 | 14.63 | 90,757,912 | -0.36(-2.37%) |
May 06, 2009 | 15.19 | 15.19 | 14.85 | 14.98 | 78,749,344 | +0.00(+0.00%) |
May 05, 2009 | 15.25 | 15.32 | 14.87 | 14.98 | 88,282,648 | -0.30(-1.98%) |
May 04, 2009 | 15.42 | 15.44 | 15.13 | 15.29 | 71,707,472 | -0.04(-0.25%) |
May 01, 2009 | 15.29 | 15.41 | 15.04 | 15.32 | 83,512,856 | -0.02(-0.10%) |
Apr 30, 2009 | 15.60 | 15.97 | 15.15 | 15.34 | 115,398,624 | +0.01(+0.05%) |
Apr 29, 2009 | 15.22 | 15.81 | 15.19 | 15.33 | 101,508,960 | +0.24(+1.61%) |
Apr 28, 2009 | 15.33 | 15.35 | 14.98 | 15.09 | 101,292,936 | -0.36(-2.30%) |
Apr 27, 2009 | 15.56 | 15.76 | 15.35 | 15.44 | 90,096,960 | -0.39(-2.44%) |
Apr 24, 2009 | 15.01 | 16.05 | 14.76 | 15.83 | 222,542,320 | +1.51(+10.52%) |
Apr 23, 2009 | 14.32 | 14.34 | 13.98 | 14.32 | 113,364,872 | +0.11(+0.75%) |
Apr 22, 2009 | 14.20 | 14.53 | 14.16 | 14.22 | 78,425,720 | -0.14(-1.00%) |
Apr 21, 2009 | 14.07 | 14.44 | 14.06 | 14.36 | 80,411,112 | +0.27(+1.93%) |
Apr 20, 2009 | 14.30 | 14.35 | 14.06 | 14.09 | 83,136,472 | -0.45(-3.07%) |
Apr 17, 2009 | 14.90 | 14.91 | 14.38 | 14.54 | 81,100,872 | -0.42(-2.83%) |
Apr 16, 2009 | 14.51 | 14.97 | 14.38 | 14.96 | 89,409,560 | +0.70(+4.94%) |
Apr 15, 2009 | 14.54 | 14.57 | 14.01 | 14.26 | 95,990,136 | -0.39(-2.69%) |
Apr 14, 2009 | 14.72 | 14.80 | 14.38 | 14.65 | 84,074,456 | -0.18(-1.23%) |
Apr 13, 2009 | 14.91 | 15.03 | 14.66 | 14.83 | 58,706,692 | -0.06(-0.41%) |
Apr 09, 2009 | 14.72 | 14.91 | 14.55 | 14.89 | 73,652,496 | +0.36(+2.50%) |
Apr 08, 2009 | 14.36 | 14.85 | 14.35 | 14.53 | 74,505,088 | +0.33(+2.29%) |
Apr 07, 2009 | 14.20 | 14.49 | 14.10 | 14.20 | 86,907,448 | +0.00(+0.00%) |
Apr 06, 2009 | 14.04 | 14.20 | 13.83 | 14.20 | 62,710,820 | +0.01(+0.05%) |
Apr 03, 2009 | 14.48 | 14.50 | 13.96 | 14.19 | 108,135,080 | -0.41(-2.80%) |
Apr 02, 2009 | 14.76 | 15.06 | 14.38 | 14.60 | 130,851,184 | -0.02(-0.10%) |
Apr 01, 2009 | 13.80 | 14.66 | 13.76 | 14.62 | 127,334,568 | +0.71(+5.12%) |
Mar 31, 2009 | 13.50 | 14.23 | 13.46 | 13.91 | 122,060,912 | +0.67(+5.09%) |
Mar 30, 2009 | 13.43 | 13.45 | 13.07 | 13.23 | 65,559,828 | -1.02(-7.17%) |
Mar 26, 2009 | 13.76 | 14.29 | 13.72 | 14.26 | 84,240,320 | +0.72(+5.31%) |
Mar 25, 2009 | 13.61 | 13.86 | 13.26 | 13.54 | 97,649,168 | -0.04(-0.28%) |
Mar 24, 2009 | 13.66 | 13.79 | 13.51 | 13.57 | 66,109,164 | -0.30(-2.18%) |
Mar 23, 2009 | 13.39 | 14.07 | 13.10 | 13.88 | 94,575,336 | +0.96(+7.44%) |
Mar 20, 2009 | 13.11 | 13.36 | 12.78 | 12.92 | 107,973,320 | -0.06(-0.47%) |
Mar 19, 2009 | 13.15 | 13.21 | 12.81 | 12.98 | 77,908,320 | +0.14(+1.06%) |
Mar 18, 2009 | 12.89 | 13.04 | 12.57 | 12.84 | 93,404,368 | +0.05(+0.35%) |
Mar 17, 2009 | 12.36 | 12.79 | 12.31 | 12.79 | 82,765,368 | +0.49(+4.00%) |
Mar 16, 2009 | 12.73 | 12.84 | 12.29 | 12.30 | 88,538,040 | -0.30(-2.40%) |
Mar 13, 2009 | 12.85 | 12.91 | 12.25 | 12.61 | 109,600,616 | -0.27(-2.12%) |
Mar 12, 2009 | 12.88 | 12.90 | 12.48 | 12.88 | 123,763,248 | -0.08(-0.58%) |
Mar 11, 2009 | 12.59 | 13.02 | 12.44 | 12.95 | 111,645,248 | +0.48(+3.82%) |
Mar 10, 2009 | 11.64 | 12.58 | 11.55 | 12.48 | 125,728,200 | +1.01(+8.78%) |
Mar 09, 2009 | 11.51 | 11.92 | 11.43 | 11.47 | 87,818,664 | -0.10(-0.85%) |
Mar 06, 2009 | 11.62 | 11.83 | 11.26 | 11.57 | 122,649,936 | +0.01(+0.07%) |
Mar 05, 2009 | 12.01 | 12.02 | 11.56 | 11.56 | 118,269,800 | -0.64(-5.27%) |
Mar 04, 2009 | 12.20 | 12.42 | 12.03 | 12.20 | 91,518,272 | +0.25(+2.09%) |
Mar 02, 2009 | 12.08 | 12.30 | 11.94 | 11.95 | 106,434,976 | -0.27(-2.23%) |
Feb 27, 2009 | 12.33 | 12.51 | 12.19 | 12.23 | 123,416,824 | -0.20(-1.64%) |
Feb 26, 2009 | 12.91 | 12.93 | 12.43 | 12.43 | 109,890,192 | -0.41(-3.18%) |
Feb 25, 2009 | 12.88 | 13.05 | 12.46 | 12.84 | 139,758,000 | -0.16(-1.22%) |
Feb 24, 2009 | 12.89 | 13.13 | 12.39 | 13.00 | 162,013,536 | -0.03(-0.23%) |
Feb 23, 2009 | 13.64 | 13.74 | 12.99 | 13.03 | 93,508,720 | -0.60(-4.39%) |
Feb 20, 2009 | 13.45 | 13.77 | 13.37 | 13.63 | 91,691,368 | +0.07(+0.50%) |
Feb 19, 2009 | 13.85 | 13.91 | 13.48 | 13.56 | 64,982,928 | -0.16(-1.16%) |
Feb 18, 2009 | 13.79 | 13.97 | 13.63 | 13.72 | 72,571,880 | +0.02(+0.17%) |
Feb 17, 2009 | 14.00 | 14.01 | 13.54 | 13.70 | 100,180,848 | -0.76(-5.24%) |
Feb 13, 2009 | 14.59 | 14.74 | 14.41 | 14.45 | 62,636,016 | -0.13(-0.88%) |
Feb 12, 2009 | 14.06 | 14.63 | 14.04 | 14.58 | 99,456,568 | +0.04(+0.26%) |
Feb 11, 2009 | 14.34 | 14.76 | 14.32 | 14.54 | 77,403,000 | +0.31(+2.18%) |
Feb 10, 2009 | 14.57 | 14.99 | 14.16 | 14.23 | 110,893,224 | -0.48(-3.29%) |
Feb 09, 2009 | 14.87 | 14.97 | 14.58 | 14.72 | 68,927,096 | -0.17(-1.12%) |
Feb 06, 2009 | 14.51 | 15.09 | 14.43 | 14.88 | 114,582,216 | +0.47(+3.26%) |
Feb 05, 2009 | 14.01 | 14.49 | 13.82 | 14.41 | 99,324,872 | +0.31(+2.20%) |
Feb 04, 2009 | 14.04 | 14.38 | 14.01 | 14.10 | 99,874,216 | +0.10(+0.70%) |
Feb 03, 2009 | 13.51 | 14.09 | 13.32 | 14.01 | 114,739,768 | +0.51(+3.76%) |
Feb 02, 2009 | 12.89 | 13.73 | 12.87 | 13.50 | 117,390,048 | +0.55(+4.27%) |
Jan 30, 2009 | 13.43 | 13.47 | 12.95 | 12.95 | 82,405,944 | -0.37(-2.79%) |
Jan 29, 2009 | 13.46 | 13.60 | 13.29 | 13.32 | 64,978,404 | -0.34(-2.49%) |
Jan 28, 2009 | 13.48 | 13.86 | 13.45 | 13.66 | 85,449,656 | +0.29(+2.15%) |
Jan 27, 2009 | 13.46 | 13.60 | 13.20 | 13.37 | 81,492,544 | +0.02(+0.17%) |
Jan 26, 2009 | 13.09 | 13.48 | 13.04 | 13.35 | 122,978,592 | +0.33(+2.50%) |
Jan 23, 2009 | 12.85 | 13.24 | 12.68 | 13.02 | 154,571,856 | +0.07(+0.53%) |
Jan 22, 2009 | 13.66 | 13.76 | 12.92 | 12.95 | 293,724,128 | -1.72(-11.71%) |
Jan 21, 2009 | 14.29 | 14.72 | 13.98 | 14.67 | 90,273,680 | +0.68(+4.87%) |
Jan 20, 2009 | 14.73 | 14.85 | 13.91 | 13.99 | 118,712,688 | -0.93(-6.24%) |
Jan 16, 2009 | 14.86 | 15.07 | 14.50 | 14.92 | 105,196,400 | +0.36(+2.44%) |
Jan 15, 2009 | 14.44 | 14.61 | 14.02 | 14.57 | 127,084,072 | +0.11(+0.79%) |
Jan 14, 2009 | 14.79 | 14.90 | 14.39 | 14.45 | 106,024,760 | -0.55(-3.68%) |
Jan 13, 2009 | 14.78 | 15.13 | 14.78 | 15.01 | 86,972,208 | +0.27(+1.80%) |
Jan 12, 2009 | 14.92 | 14.98 | 14.61 | 14.74 | 68,902,408 | -0.04(-0.26%) |
Jan 09, 2009 | 15.27 | 15.37 | 14.69 | 14.78 | 65,817,924 | -0.45(-2.98%) |
Jan 08, 2009 | 14.86 | 15.29 | 14.80 | 15.23 | 92,774,664 | +0.46(+3.13%) |
Jan 07, 2009 | 15.29 | 15.36 | 14.75 | 14.77 | 96,042,056 | -0.95(-6.02%) |
Jan 06, 2009 | 15.71 | 15.90 | 15.60 | 15.72 | 76,722,040 | +0.18(+1.17%) |
Jan 05, 2009 | 15.29 | 15.65 | 15.19 | 15.53 | 81,202,816 | +0.14(+0.93%) |
Jan 02, 2009 | 14.79 | 15.44 | 14.66 | 15.39 | 66,205,672 | +0.67(+4.58%) |
Dec 31, 2008 | 14.62 | 14.90 | 14.59 | 14.72 | 61,322,400 | +0.08(+0.52%) |
Dec 30, 2008 | 14.39 | 14.76 | 14.38 | 14.64 | 57,094,432 | +0.29(+2.00%) |
Dec 29, 2008 | 14.50 | 14.54 | 14.11 | 14.35 | 77,289,320 | -0.13(-0.89%) |
Dec 26, 2008 | 14.54 | 14.63 | 14.45 | 14.48 | 30,518,758 | -0.03(-0.21%) |
Dec 24, 2008 | 14.58 | 14.72 | 14.46 | 14.51 | 22,315,284 | -0.08(-0.57%) |
Dec 23, 2008 | 14.60 | 14.82 | 14.39 | 14.60 | 62,762,492 | +0.08(+0.52%) |
Dec 22, 2008 | 14.57 | 14.60 | 14.30 | 14.52 | 77,372,552 | +0.05(+0.31%) |
Dec 19, 2008 | 14.70 | 14.99 | 14.47 | 14.47 | 152,473,552 | -0.14(-0.93%) |
Dec 18, 2008 | 15.04 | 15.16 | 14.38 | 14.61 | 106,628,952 | -0.27(-1.83%) |
Dec 17, 2008 | 15.00 | 15.18 | 14.76 | 14.88 | 104,396,296 | -0.34(-2.24%) |
Dec 16, 2008 | 14.54 | 15.28 | 14.38 | 15.22 | 129,040,464 | +0.81(+5.62%) |
Dec 15, 2008 | 14.64 | 14.72 | 14.30 | 14.41 | 79,131,752 | -0.24(-1.65%) |
Dec 12, 2008 | 14.50 | 15.03 | 14.16 | 14.66 | 103,202,544 | -0.07(-0.46%) |
Dec 11, 2008 | 15.22 | 15.23 | 14.62 | 14.72 | 110,379,576 | -0.88(-5.63%) |
Dec 10, 2008 | 15.76 | 15.87 | 15.37 | 15.60 | 81,233,640 | +0.01(+0.05%) |
Dec 09, 2008 | 15.61 | 16.09 | 15.49 | 15.60 | 106,310,480 | -0.31(-1.95%) |
Dec 08, 2008 | 15.41 | 16.09 | 15.25 | 15.91 | 141,632,336 | +0.86(+5.74%) |
Dec 05, 2008 | 14.32 | 15.13 | 13.98 | 15.04 | 121,520,072 | +0.58(+3.98%) |
Dec 04, 2008 | 14.69 | 15.08 | 14.23 | 14.47 | 103,978,472 | -0.58(-3.82%) |
Dec 03, 2008 | 14.44 | 15.07 | 14.08 | 15.04 | 106,941,552 | +0.54(+3.76%) |
Dec 02, 2008 | 14.38 | 14.62 | 14.05 | 14.50 | 105,263,232 | +0.41(+2.90%) |
Dec 01, 2008 | 15.05 | 15.10 | 14.08 | 14.09 | 105,200,824 | -1.22(-7.96%) |
Nov 28, 2008 | 15.32 | 15.38 | 15.16 | 15.31 | 41,439,016 | -0.20(-1.32%) |
Nov 26, 2008 | 14.94 | 15.65 | 14.94 | 15.51 | 105,251,856 | +0.38(+2.50%) |
Nov 25, 2008 | 15.79 | 15.85 | 14.80 | 15.13 | 122,777,872 | -0.53(-3.38%) |
Nov 24, 2008 | 15.06 | 15.85 | 15.04 | 15.66 | 165,494,288 | +0.76(+5.13%) |
Nov 21, 2008 | 13.64 | 14.91 | 13.61 | 14.90 | 207,704,784 | +1.63(+12.26%) |
Nov 20, 2008 | 13.71 | 14.26 | 13.25 | 13.27 | 184,247,536 | -0.58(-4.16%) |
Nov 19, 2008 | 14.86 | 15.10 | 13.82 | 13.85 | 136,067,920 | -1.01(-6.78%) |
Nov 18, 2008 | 14.76 | 14.88 | 14.19 | 14.85 | 143,933,168 | +0.23(+1.55%) |
Nov 17, 2008 | 14.94 | 15.32 | 14.50 | 14.63 | 128,508,432 | -0.56(-3.69%) |
Nov 14, 2008 | 15.57 | 16.16 | 14.88 | 15.19 | 127,634,064 | -0.90(-5.60%) |
Nov 13, 2008 | 15.25 | 16.09 | 14.19 | 16.09 | 196,045,008 | +0.72(+4.68%) |
Nov 12, 2008 | 15.81 | 15.90 | 15.35 | 15.37 | 119,023,608 | -0.68(-4.24%) |
Nov 11, 2008 | 16.12 | 16.13 | 15.74 | 16.05 | 103,048,856 | -0.08(-0.47%) |
Nov 10, 2008 | 16.54 | 16.63 | 16.04 | 16.13 | 88,641,176 | -0.15(-0.93%) |
Nov 07, 2008 | 16.14 | 16.31 | 15.90 | 16.28 | 94,130,616 | +0.47(+2.97%) |
Nov 06, 2008 | 16.56 | 16.72 | 15.79 | 15.81 | 126,159,232 | -0.91(-5.43%) |
Nov 05, 2008 | 17.66 | 17.67 | 16.69 | 16.72 | 107,239,528 | -1.10(-6.16%) |
Nov 04, 2008 | 17.51 | 17.91 | 17.31 | 17.81 | 95,270,608 | +0.69(+4.02%) |
Nov 03, 2008 | 17.20 | 17.34 | 16.81 | 17.12 | 81,794,520 | +0.22(+1.30%) |
Oct 31, 2008 | 17.06 | 17.34 | 16.75 | 16.91 | 122,916,104 | -0.23(-1.33%) |
Oct 30, 2008 | 17.93 | 18.08 | 16.95 | 17.13 | 125,839,272 | -0.28(-1.61%) |
Oct 29, 2008 | 17.51 | 18.15 | 17.19 | 17.41 | 147,615,440 | -0.08(-0.43%) |
Oct 28, 2008 | 16.38 | 17.57 | 16.16 | 17.49 | 177,123,360 | +1.45(+9.06%) |
Oct 27, 2008 | 16.41 | 16.63 | 15.91 | 16.03 | 155,453,120 | -0.59(-3.55%) |
Oct 24, 2008 | 15.94 | 17.31 | 15.86 | 16.63 | 203,311,616 | -0.27(-1.61%) |
Oct 23, 2008 | 16.31 | 17.10 | 15.81 | 16.90 | 204,204,240 | +0.60(+3.67%) |
Oct 22, 2008 | 17.44 | 17.46 | 15.82 | 16.30 | 198,138,464 | -1.39(-7.83%) |
Oct 21, 2008 | 18.40 | 18.93 | 17.62 | 17.68 | 132,550,992 | -1.03(-5.50%) |
Oct 20, 2008 | 18.32 | 18.74 | 17.42 | 18.71 | 123,468,904 | +0.60(+3.30%) |
Oct 17, 2008 | 17.84 | 19.01 | 17.65 | 18.12 | 176,572,016 | -0.20(-1.07%) |
Oct 16, 2008 | 17.36 | 18.31 | 16.13 | 18.31 | 212,835,104 | +1.16(+6.75%) |
Oct 15, 2008 | 18.00 | 18.36 | 17.02 | 17.16 | 149,610,752 | -1.09(-5.98%) |
Oct 14, 2008 | 19.42 | 19.48 | 17.87 | 18.25 | 218,838,912 | -1.06(-5.49%) |
Oct 13, 2008 | 17.31 | 19.31 | 17.13 | 19.31 | 191,432,784 | +3.03(+18.61%) |
Oct 10, 2008 | 16.50 | 16.92 | 15.63 | 16.28 | 301,809,728 | -0.61(-3.59%) |
Oct 09, 2008 | 17.99 | 18.10 | 16.71 | 16.88 | 174,287,120 | -0.54(-3.09%) |
Oct 08, 2008 | 17.34 | 18.40 | 17.03 | 17.42 | 226,667,104 | -0.17(-0.95%) |
Oct 07, 2008 | 18.91 | 19.09 | 17.52 | 17.59 | 192,773,184 | -1.27(-6.74%) |
Oct 06, 2008 | 19.40 | 19.68 | 18.28 | 18.86 | 193,343,632 | -1.07(-5.36%) |
Oct 03, 2008 | 19.96 | 20.80 | 19.87 | 19.93 | 153,314,176 | +0.05(+0.27%) |
Oct 02, 2008 | 19.82 | 20.08 | 19.46 | 19.87 | 123,924,072 | -0.17(-0.87%) |
Oct 01, 2008 | 19.97 | 20.43 | 19.90 | 20.05 | 117,502,752 | -0.16(-0.79%) |
Sep 30, 2008 | 19.51 | 20.21 | 19.34 | 20.21 | 141,601,312 | +1.27(+6.72%) |
Sep 29, 2008 | 20.40 | 20.94 | 18.93 | 18.93 | 177,476,208 | -1.81(-8.72%) |
Sep 26, 2008 | 19.81 | 20.86 | 19.79 | 20.74 | 133,072,568 | +0.60(+2.97%) |
Sep 25, 2008 | 19.55 | 20.35 | 19.49 | 20.15 | 126,999,264 | +0.67(+3.46%) |
Sep 24, 2008 | 19.37 | 19.75 | 19.27 | 19.47 | 106,002,072 | +0.21(+1.10%) |
Sep 23, 2008 | 19.43 | 19.81 | 19.18 | 19.26 | 121,765,768 | +0.03(+0.16%) |
Sep 22, 2008 | 19.85 | 19.93 | 19.17 | 19.23 | 138,906,224 | +0.18(+0.95%) |
Sep 19, 2008 | 19.96 | 19.99 | 17.79 | 19.05 | 178,244,208 | -0.08(-0.40%) |
Sep 18, 2008 | 18.78 | 19.19 | 18.18 | 19.12 | 174,693,088 | +0.52(+2.81%) |
Sep 17, 2008 | 19.48 | 19.59 | 18.55 | 18.60 | 136,841,200 | -1.08(-5.46%) |
Sep 16, 2008 | 19.75 | 20.05 | 19.32 | 19.68 | 147,512,432 | -0.63(-3.09%) |
Sep 15, 2008 | 20.38 | 20.81 | 20.24 | 20.30 | 108,755,936 | -0.61(-2.90%) |
Sep 12, 2008 | 20.55 | 21.00 | 20.40 | 20.91 | 99,897,264 | +0.21(+1.02%) |
Sep 11, 2008 | 19.76 | 20.79 | 19.71 | 20.70 | 96,310,056 | +0.68(+3.40%) |
Sep 10, 2008 | 20.08 | 20.33 | 19.87 | 20.02 | 99,151,360 | +0.26(+1.30%) |
Sep 09, 2008 | 19.84 | 20.14 | 19.72 | 19.76 | 113,194,000 | -0.02(-0.08%) |
Sep 08, 2008 | 19.84 | 19.93 | 19.43 | 19.77 | 82,041,768 | +0.36(+1.83%) |
Sep 05, 2008 | 19.71 | 19.85 | 19.40 | 19.42 | 108,716,464 | -0.53(-2.66%) |
Sep 04, 2008 | 20.24 | 20.36 | 19.95 | 19.95 | 87,366,472 | -0.42(-2.04%) |
Sep 03, 2008 | 20.44 | 20.58 | 20.32 | 20.36 | 75,459,624 | -0.15(-0.74%) |
Sep 02, 2008 | 20.94 | 21.02 | 20.49 | 20.52 | 87,283,624 | -0.14(-0.70%) |
Aug 29, 2008 | 20.96 | 21.03 | 20.66 | 20.66 | 67,040,520 | -0.49(-2.33%) |
Aug 28, 2008 | 20.90 | 21.21 | 20.89 | 21.15 | 63,895,100 | +0.29(+1.38%) |
Aug 27, 2008 | 20.70 | 21.04 | 20.54 | 20.86 | 44,877,720 | +0.22(+1.06%) |
Aug 26, 2008 | 20.88 | 20.99 | 20.57 | 20.65 | 59,142,296 | -0.30(-1.41%) |
Aug 25, 2008 | 20.90 | 21.08 | 20.79 | 20.94 | 67,869,184 | -0.14(-0.65%) |
Aug 22, 2008 | 20.61 | 21.11 | 20.61 | 21.08 | 63,310,992 | +0.50(+2.43%) |
Aug 21, 2008 | 20.52 | 20.61 | 20.33 | 20.58 | 57,609,660 | -0.08(-0.40%) |
Aug 20, 2008 | 20.85 | 20.88 | 20.57 | 20.66 | 54,795,216 | -0.02(-0.11%) |
Aug 19, 2008 | 20.85 | 21.01 | 20.65 | 20.68 | 53,275,436 | -0.28(-1.34%) |
Aug 18, 2008 | 21.03 | 21.24 | 20.86 | 20.96 | 50,252,080 | -0.09(-0.43%) |
Aug 15, 2008 | 21.18 | 21.31 | 20.88 | 21.05 | 62,437,356 | -0.08(-0.36%) |
Aug 14, 2008 | 21.06 | 21.41 | 20.86 | 21.13 | 65,691,000 | +0.00(+0.00%) |
Aug 13, 2008 | 21.25 | 21.58 | 21.02 | 21.13 | 67,582,632 | -0.16(-0.75%) |
Aug 12, 2008 | 21.03 | 21.47 | 20.88 | 21.29 | 82,947,416 | +0.17(+0.79%) |
Aug 11, 2008 | 21.09 | 21.50 | 20.94 | 21.12 | 90,785,352 | -0.17(-0.82%) |
Aug 08, 2008 | 20.71 | 21.37 | 20.58 | 21.30 | 106,746,216 | +0.56(+2.70%) |
Aug 07, 2008 | 20.36 | 21.01 | 20.24 | 20.74 | 109,024,152 | +0.28(+1.37%) |
Aug 06, 2008 | 20.24 | 20.56 | 19.97 | 20.46 | 126,165,960 | +0.61(+3.09%) |
Aug 05, 2008 | 19.41 | 19.90 | 19.31 | 19.84 | 111,346,600 | +0.70(+3.68%) |
Aug 04, 2008 | 19.22 | 19.34 | 19.01 | 19.14 | 80,029,568 | -0.12(-0.63%) |
Aug 01, 2008 | 19.62 | 19.65 | 18.98 | 19.26 | 109,278,224 | -0.21(-1.09%) |
Jul 31, 2008 | 19.57 | 19.90 | 19.46 | 19.47 | 79,814,160 | -0.39(-1.94%) |
Jul 30, 2008 | 19.84 | 20.05 | 19.61 | 19.86 | 68,644,016 | +0.09(+0.46%) |
Jul 29, 2008 | 19.77 | 19.83 | 19.23 | 19.77 | 87,617,856 | +0.46(+2.39%) |
Jul 28, 2008 | 19.73 | 19.77 | 19.18 | 19.31 | 78,850,488 | -0.50(-2.52%) |
Jul 25, 2008 | 19.41 | 19.85 | 19.31 | 19.80 | 77,317,288 | +0.55(+2.83%) |
Jul 24, 2008 | 19.75 | 19.81 | 19.26 | 19.26 | 107,029,680 | -0.75(-3.75%) |
Jul 23, 2008 | 19.58 | 20.32 | 19.57 | 20.01 | 102,933,768 | +0.48(+2.44%) |
Jul 22, 2008 | 19.33 | 19.64 | 19.29 | 19.53 | 116,770,832 | +0.12(+0.62%) |
Jul 21, 2008 | 19.43 | 19.81 | 19.33 | 19.41 | 102,435,664 | -0.17(-0.85%) |
Jul 18, 2008 | 19.96 | 20.04 | 19.01 | 19.58 | 198,479,216 | -1.26(-6.03%) |
Jul 17, 2008 | 20.88 | 21.13 | 20.52 | 20.83 | 127,297,632 | +0.20(+0.95%) |
Jul 16, 2008 | 19.78 | 20.66 | 19.62 | 20.64 | 108,378,040 | +0.84(+4.24%) |
Jul 15, 2008 | 18.87 | 20.17 | 18.87 | 19.80 | 122,468,312 | +0.76(+3.98%) |
Jul 14, 2008 | 19.29 | 19.54 | 18.98 | 19.04 | 67,651,080 | -0.08(-0.40%) |
Jul 11, 2008 | 19.04 | 19.41 | 18.83 | 19.12 | 89,961,328 | -0.15(-0.79%) |
Jul 10, 2008 | 19.08 | 19.43 | 18.91 | 19.27 | 76,388,040 | +0.17(+0.87%) |
Jul 09, 2008 | 19.52 | 19.57 | 19.06 | 19.10 | 71,589,240 | -0.47(-2.40%) |
Jul 08, 2008 | 19.63 | 19.84 | 19.31 | 19.57 | 86,590,248 | -0.14(-0.69%) |
Jul 07, 2008 | 19.77 | 19.98 | 19.27 | 19.71 | 94,390,512 | +0.04(+0.19%) |
Jul 04, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,974,044 | +0.00(+0.00%) |
Jul 03, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,974,044 | +0.08(+0.39%) |
Jul 02, 2008 | 20.36 | 20.44 | 19.59 | 19.59 | 111,950,744 | -0.75(-3.68%) |
Jul 01, 2008 | 20.64 | 20.73 | 17.56 | 20.34 | 132,603,328 | -0.48(-2.33%) |
Jun 30, 2008 | 20.95 | 21.18 | 20.81 | 20.83 | 76,471,320 | -0.09(-0.43%) |
Jun 27, 2008 | 20.96 | 21.13 | 20.79 | 20.92 | 96,813,120 | -0.09(-0.43%) |
Jun 26, 2008 | 21.22 | 21.35 | 21.00 | 21.01 | 88,603,424 | -0.45(-2.12%) |
Jun 25, 2008 | 21.05 | 21.70 | 21.02 | 21.46 | 84,904,592 | +0.47(+2.24%) |
Jun 24, 2008 | 21.14 | 21.21 | 20.83 | 20.99 | 86,146,464 | -0.18(-0.86%) |
Jun 23, 2008 | 21.42 | 21.51 | 21.04 | 21.18 | 75,483,576 | -0.20(-0.92%) |
Jun 20, 2008 | 21.88 | 21.89 | 21.27 | 21.37 | 128,765,944 | -0.53(-2.42%) |
Jun 19, 2008 | 21.61 | 22.10 | 21.45 | 21.90 | 81,945,376 | +0.36(+1.65%) |
Jun 18, 2008 | 21.61 | 21.85 | 21.55 | 21.55 | 65,619,048 | -0.26(-1.18%) |
Jun 17, 2008 | 21.99 | 22.05 | 21.80 | 21.80 | 58,456,660 | -0.10(-0.45%) |
Jun 16, 2008 | 21.97 | 22.04 | 21.68 | 21.90 | 98,696,168 | -0.11(-0.48%) |
Jun 13, 2008 | 21.67 | 22.39 | 21.58 | 22.01 | 174,303,984 | +0.63(+2.94%) |
Jun 12, 2008 | 20.74 | 21.61 | 20.58 | 21.38 | 150,528,528 | +0.85(+4.13%) |
Jun 11, 2008 | 21.08 | 21.15 | 20.52 | 20.53 | 76,761,936 | -0.58(-2.76%) |
Jun 10, 2008 | 21.23 | 21.42 | 20.68 | 21.11 | 102,269,360 | +0.14(+0.65%) |
Jun 09, 2008 | 20.93 | 21.13 | 20.67 | 20.98 | 88,202,320 | +0.17(+0.80%) |
Jun 06, 2008 | 21.19 | 21.33 | 20.81 | 20.81 | 103,677,752 | -0.61(-2.86%) |
Jun 05, 2008 | 20.99 | 21.42 | 20.89 | 21.42 | 100,429,576 | +0.58(+2.76%) |
Jun 04, 2008 | 20.65 | 20.93 | 20.59 | 20.85 | 105,125,176 | +0.17(+0.84%) |
Jun 03, 2008 | 21.13 | 21.43 | 20.65 | 20.68 | 114,428,920 | -0.37(-1.76%) |