Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.57 | 33.11 | 32.39 | 32.64 | 30,616,562 | -0.01(-0.02%) |
Jul 30, 2009 | 32.55 | 32.91 | 32.39 | 32.64 | 30,618,634 | +0.96(+3.02%) |
Jul 29, 2009 | 31.93 | 31.96 | 31.37 | 31.68 | 31,383,944 | -0.75(-2.32%) |
Jul 28, 2009 | 32.22 | 32.56 | 31.83 | 32.44 | 23,119,826 | -0.09(-0.26%) |
Jul 27, 2009 | 32.49 | 32.67 | 32.02 | 32.52 | 23,245,026 | +0.18(+0.56%) |
Jul 24, 2009 | 32.26 | 32.51 | 31.95 | 32.34 | 19,595,988 | +0.09(+0.28%) |
Jul 23, 2009 | 31.63 | 32.68 | 31.50 | 32.25 | 37,091,424 | +0.86(+2.73%) |
Jul 22, 2009 | 31.29 | 31.91 | 31.19 | 31.40 | 28,884,412 | -0.19(-0.61%) |
Jul 21, 2009 | 32.01 | 32.07 | 31.01 | 31.59 | 37,610,144 | +0.02(+0.05%) |
Jul 20, 2009 | 31.36 | 31.70 | 31.19 | 31.57 | 34,885,396 | +0.94(+3.07%) |
Jul 17, 2009 | 30.77 | 30.81 | 30.27 | 30.63 | 27,242,402 | +0.20(+0.65%) |
Jul 16, 2009 | 29.85 | 30.71 | 29.75 | 30.43 | 29,802,938 | +0.39(+1.28%) |
Jul 15, 2009 | 29.18 | 30.19 | 29.16 | 30.05 | 61,644,420 | +1.69(+5.95%) |
Jul 14, 2009 | 28.65 | 28.77 | 27.98 | 28.36 | 26,345,030 | -0.13(-0.46%) |
Jul 13, 2009 | 27.78 | 28.51 | 27.71 | 28.49 | 30,830,494 | +0.52(+1.84%) |
Jul 10, 2009 | 27.53 | 28.06 | 27.35 | 27.97 | 28,213,614 | -0.14(-0.50%) |
Jul 09, 2009 | 28.23 | 28.50 | 27.74 | 28.11 | 27,123,686 | +0.25(+0.91%) |
Jul 08, 2009 | 28.37 | 28.51 | 27.21 | 27.86 | 48,260,108 | -0.35(-1.23%) |
Jul 07, 2009 | 29.18 | 29.26 | 28.05 | 28.21 | 35,619,000 | -1.27(-4.31%) |
Jul 06, 2009 | 28.88 | 29.48 | 28.47 | 29.47 | 40,373,288 | -0.10(-0.34%) |
Jul 02, 2009 | 29.82 | 29.88 | 29.50 | 29.58 | 24,265,808 | -0.80(-2.65%) |
Jul 01, 2009 | 30.76 | 31.04 | 30.32 | 30.38 | 30,962,770 | +0.37(+1.23%) |
Jun 30, 2009 | 30.70 | 30.77 | 29.69 | 30.01 | 33,893,528 | -0.27(-0.88%) |
Jun 29, 2009 | 30.59 | 30.65 | 30.19 | 30.28 | 24,885,452 | -0.10(-0.32%) |
Jun 26, 2009 | 30.29 | 30.63 | 30.06 | 30.38 | 32,970,380 | +0.22(+0.73%) |
Jun 25, 2009 | 28.89 | 30.21 | 28.83 | 30.15 | 40,438,348 | +1.16(+4.01%) |
Jun 24, 2009 | 29.34 | 29.67 | 28.64 | 28.99 | 30,961,104 | +0.27(+0.93%) |
Jun 23, 2009 | 28.35 | 28.90 | 27.98 | 28.73 | 46,002,168 | -0.42(-1.46%) |
Jun 22, 2009 | 29.38 | 29.49 | 28.24 | 29.15 | 44,777,404 | -0.97(-3.24%) |
Jun 19, 2009 | 30.52 | 30.61 | 30.08 | 30.13 | 37,744,340 | +0.29(+0.99%) |
Jun 18, 2009 | 30.05 | 30.27 | 29.60 | 29.83 | 39,321,072 | -0.20(-0.66%) |
Jun 17, 2009 | 29.83 | 30.27 | 29.21 | 30.03 | 46,912,232 | -0.13(-0.43%) |
Jun 16, 2009 | 31.33 | 31.37 | 30.14 | 30.16 | 37,786,420 | -0.78(-2.53%) |
Jun 15, 2009 | 31.66 | 31.66 | 30.35 | 30.94 | 35,469,264 | -1.29(-3.99%) |
Jun 12, 2009 | 32.04 | 32.40 | 31.93 | 32.23 | 29,182,582 | -0.61(-1.85%) |
Jun 11, 2009 | 31.91 | 33.21 | 31.80 | 32.83 | 42,329,112 | +1.15(+3.63%) |
Jun 10, 2009 | 32.34 | 32.44 | 31.08 | 31.68 | 37,480,824 | -0.03(-0.11%) |
Jun 09, 2009 | 32.15 | 32.19 | 31.28 | 31.72 | 29,349,224 | +0.20(+0.63%) |
Jun 08, 2009 | 31.02 | 31.81 | 30.72 | 31.52 | 27,256,206 | -0.14(-0.45%) |
Jun 05, 2009 | 32.51 | 32.55 | 31.25 | 31.66 | 45,314,844 | -0.11(-0.34%) |
Jun 04, 2009 | 30.78 | 31.87 | 30.75 | 31.77 | 36,894,148 | +1.04(+3.39%) |
Jun 03, 2009 | 31.90 | 31.93 | 30.40 | 30.73 | 56,589,616 | -1.74(-5.36%) |
Jun 02, 2009 | 32.42 | 32.85 | 32.14 | 32.47 | 50,772,700 | -0.06(-0.19%) |
Jun 01, 2009 | 32.38 | 32.95 | 32.23 | 32.53 | 45,794,600 | +1.25(+4.00%) |
May 29, 2009 | 31.62 | 31.73 | 30.98 | 31.28 | 42,414,200 | +0.36(+1.15%) |
May 28, 2009 | 30.51 | 30.95 | 30.04 | 30.92 | 42,655,008 | +1.04(+3.49%) |
May 27, 2009 | 30.59 | 30.95 | 29.77 | 29.88 | 51,060,804 | -0.23(-0.75%) |
May 26, 2009 | 28.83 | 30.16 | 28.73 | 30.10 | 44,538,128 | +0.83(+2.85%) |
May 22, 2009 | 29.21 | 29.41 | 28.82 | 29.27 | 29,069,130 | +0.31(+1.06%) |
May 21, 2009 | 28.93 | 29.11 | 28.47 | 28.96 | 43,474,236 | -0.49(-1.65%) |
May 20, 2009 | 29.88 | 30.48 | 29.36 | 29.45 | 55,559,688 | +0.23(+0.78%) |
May 19, 2009 | 28.95 | 29.82 | 28.77 | 29.23 | 40,776,036 | +0.35(+1.20%) |
May 18, 2009 | 27.76 | 28.96 | 27.76 | 28.88 | 30,775,892 | +1.76(+6.50%) |
May 15, 2009 | 27.74 | 27.87 | 26.93 | 27.12 | 27,261,746 | -0.54(-1.95%) |
May 14, 2009 | 27.06 | 27.75 | 26.91 | 27.66 | 32,439,828 | +0.63(+2.35%) |
May 13, 2009 | 27.56 | 27.64 | 26.87 | 27.02 | 39,002,832 | -1.47(-5.17%) |
May 12, 2009 | 29.27 | 29.36 | 28.01 | 28.49 | 33,996,420 | -0.36(-1.24%) |
May 11, 2009 | 28.44 | 29.04 | 28.12 | 28.85 | 30,475,794 | -0.10(-0.35%) |
May 08, 2009 | 28.79 | 29.04 | 28.11 | 28.95 | 38,042,496 | +1.18(+4.25%) |
May 07, 2009 | 29.02 | 29.04 | 27.61 | 27.77 | 44,994,968 | -0.88(-3.06%) |
May 06, 2009 | 28.40 | 29.04 | 28.30 | 28.65 | 54,388,704 | +0.75(+2.68%) |
May 05, 2009 | 28.22 | 28.36 | 27.49 | 27.90 | 50,919,484 | -0.19(-0.67%) |
May 04, 2009 | 27.69 | 28.13 | 27.57 | 28.09 | 53,420,624 | +1.58(+5.96%) |
May 01, 2009 | 25.68 | 26.80 | 25.54 | 26.51 | 31,298,332 | +0.95(+3.73%) |
Apr 30, 2009 | 25.95 | 26.30 | 25.55 | 25.55 | 30,533,346 | -0.07(-0.27%) |
Apr 29, 2009 | 24.96 | 25.93 | 24.96 | 25.62 | 38,246,544 | +1.01(+4.10%) |
Apr 28, 2009 | 24.00 | 24.85 | 23.94 | 24.61 | 29,311,886 | +0.28(+1.14%) |
Apr 27, 2009 | 24.65 | 24.95 | 24.21 | 24.34 | 33,366,002 | -0.86(-3.42%) |
Apr 24, 2009 | 25.06 | 25.40 | 24.87 | 25.20 | 33,278,548 | +0.66(+2.68%) |
Apr 23, 2009 | 24.35 | 24.59 | 23.99 | 24.54 | 30,380,990 | +0.52(+2.17%) |
Apr 22, 2009 | 23.85 | 24.46 | 23.73 | 24.02 | 36,425,908 | -0.07(-0.31%) |
Apr 21, 2009 | 23.33 | 24.11 | 22.76 | 24.09 | 30,763,118 | +0.64(+2.73%) |
Apr 20, 2009 | 24.15 | 24.17 | 23.44 | 23.45 | 33,451,316 | -1.39(-5.61%) |
Apr 17, 2009 | 25.28 | 25.37 | 24.79 | 24.85 | 24,803,368 | -0.40(-1.59%) |
Apr 16, 2009 | 25.19 | 25.43 | 24.82 | 25.25 | 28,437,098 | +0.54(+2.20%) |
Apr 15, 2009 | 24.43 | 24.76 | 24.27 | 24.70 | 28,491,050 | +0.10(+0.41%) |
Apr 14, 2009 | 25.16 | 25.54 | 24.53 | 24.60 | 31,643,072 | -0.82(-3.21%) |
Apr 13, 2009 | 25.04 | 25.58 | 24.46 | 25.42 | 35,380,764 | +0.09(+0.36%) |
Apr 09, 2009 | 24.87 | 25.34 | 24.82 | 25.33 | 41,589,416 | +1.25(+5.20%) |
Apr 08, 2009 | 24.10 | 24.36 | 23.78 | 24.08 | 28,731,368 | +0.30(+1.26%) |
Apr 07, 2009 | 23.58 | 24.05 | 23.46 | 23.77 | 29,087,266 | -0.15(-0.64%) |
Apr 06, 2009 | 23.93 | 24.06 | 23.50 | 23.93 | 27,851,224 | -0.41(-1.68%) |
Apr 03, 2009 | 23.89 | 24.51 | 23.74 | 24.34 | 47,142,664 | +0.63(+2.68%) |
Apr 02, 2009 | 23.41 | 23.96 | 23.32 | 23.70 | 44,802,028 | +1.47(+6.60%) |
Apr 01, 2009 | 21.24 | 22.34 | 21.10 | 22.23 | 35,166,140 | +0.87(+4.08%) |
Mar 31, 2009 | 21.63 | 21.87 | 21.29 | 21.36 | 32,269,290 | +0.27(+1.29%) |
Mar 30, 2009 | 21.53 | 21.53 | 20.85 | 21.09 | 39,095,792 | -2.06(-8.89%) |
Mar 26, 2009 | 22.98 | 23.23 | 22.72 | 23.15 | 33,369,970 | +0.53(+2.36%) |
Mar 25, 2009 | 22.57 | 23.12 | 22.09 | 22.61 | 44,995,552 | +0.25(+1.11%) |
Mar 24, 2009 | 22.62 | 22.77 | 22.27 | 22.36 | 32,608,200 | -0.80(-3.47%) |
Mar 23, 2009 | 22.59 | 23.18 | 22.52 | 23.17 | 42,913,892 | +1.61(+7.46%) |
Mar 20, 2009 | 21.79 | 22.18 | 21.53 | 21.56 | 40,436,540 | -0.43(-1.96%) |
Mar 19, 2009 | 22.36 | 22.40 | 21.69 | 21.99 | 51,642,744 | +0.34(+1.55%) |
Mar 18, 2009 | 20.96 | 21.86 | 20.47 | 21.66 | 56,841,976 | +0.53(+2.49%) |
Mar 17, 2009 | 20.38 | 21.16 | 20.21 | 21.13 | 36,379,700 | +0.65(+3.18%) |
Mar 16, 2009 | 20.92 | 21.43 | 20.45 | 20.48 | 43,136,644 | -0.16(-0.80%) |
Mar 13, 2009 | 20.99 | 21.08 | 20.23 | 20.64 | 0 | -0.13(-0.63%) |
Mar 12, 2009 | 20.10 | 20.81 | 19.87 | 20.77 | 41,499,440 | +0.65(+3.21%) |
Mar 11, 2009 | 20.47 | 20.58 | 19.76 | 20.13 | 44,484,092 | -0.05(-0.22%) |
Mar 10, 2009 | 19.37 | 20.22 | 19.29 | 20.17 | 55,533,424 | +1.46(+7.81%) |
Mar 09, 2009 | 18.60 | 19.25 | 18.58 | 18.71 | 37,158,316 | -0.25(-1.34%) |
Mar 06, 2009 | 19.29 | 19.73 | 18.52 | 18.96 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 18.92 | 19.46 | 18.66 | 18.94 | 42,939,812 | -0.58(-2.96%) |
Mar 04, 2009 | 19.00 | 19.76 | 18.90 | 19.52 | 58,646,276 | +1.53(+8.50%) |
Mar 02, 2009 | 18.76 | 18.90 | 17.89 | 17.99 | 55,188,596 | -1.39(-7.16%) |
Feb 27, 2009 | 18.96 | 19.88 | 18.92 | 19.38 | 0 | -0.33(-1.67%) |
Feb 26, 2009 | 19.94 | 20.27 | 19.58 | 19.71 | 46,099,176 | +0.28(+1.43%) |
Feb 25, 2009 | 19.25 | 19.88 | 18.44 | 19.43 | 60,468,304 | +0.18(+0.91%) |
Feb 24, 2009 | 18.19 | 19.39 | 18.04 | 19.25 | 45,066,040 | +1.15(+6.35%) |
Feb 23, 2009 | 19.89 | 19.99 | 17.95 | 18.10 | 49,569,368 | -1.42(-7.26%) |
Feb 20, 2009 | 19.51 | 19.83 | 19.06 | 19.52 | 51,106,852 | -0.79(-3.91%) |
Feb 19, 2009 | 20.74 | 20.95 | 20.17 | 20.31 | 30,074,474 | +0.03(+0.14%) |
Feb 18, 2009 | 20.83 | 20.87 | 20.03 | 20.28 | 39,371,236 | -0.34(-1.65%) |
Feb 17, 2009 | 21.20 | 21.25 | 20.50 | 20.62 | 38,323,524 | -1.47(-6.64%) |
Feb 13, 2009 | 21.75 | 22.30 | 21.59 | 22.09 | 30,836,866 | +0.27(+1.25%) |
Feb 12, 2009 | 21.01 | 21.92 | 20.80 | 21.82 | 33,950,620 | +0.16(+0.73%) |
Feb 11, 2009 | 21.91 | 22.27 | 21.04 | 21.66 | 39,003,200 | +0.22(+1.03%) |
Feb 10, 2009 | 22.51 | 22.89 | 21.09 | 21.44 | 49,824,628 | -1.11(-4.92%) |
Feb 09, 2009 | 22.88 | 23.25 | 22.18 | 22.55 | 40,611,680 | -0.25(-1.12%) |
Feb 06, 2009 | 21.72 | 22.98 | 21.59 | 22.81 | 37,507,836 | +1.25(+5.81%) |
Feb 05, 2009 | 20.68 | 21.66 | 20.41 | 21.55 | 39,558,776 | +0.80(+3.88%) |
Feb 04, 2009 | 20.95 | 21.75 | 20.58 | 20.75 | 42,718,436 | +0.21(+1.02%) |
Feb 03, 2009 | 20.02 | 20.78 | 19.86 | 20.54 | 25,272,974 | +0.63(+3.16%) |
Feb 02, 2009 | 19.60 | 20.23 | 19.34 | 19.91 | 22,016,618 | -0.20(-1.01%) |
Jan 30, 2009 | 20.53 | 20.81 | 19.87 | 20.11 | 0 | -0.24(-1.20%) |
Jan 29, 2009 | 20.63 | 20.77 | 20.28 | 20.36 | 29,973,392 | -0.52(-2.50%) |
Jan 28, 2009 | 20.49 | 21.21 | 20.37 | 20.88 | 36,276,796 | +1.08(+5.47%) |
Jan 27, 2009 | 19.77 | 20.04 | 19.49 | 19.80 | 24,210,398 | +0.31(+1.57%) |
Jan 26, 2009 | 19.66 | 20.24 | 19.39 | 19.49 | 27,841,350 | -0.12(-0.64%) |
Jan 23, 2009 | 18.64 | 19.87 | 18.50 | 19.62 | 30,319,148 | +0.27(+1.41%) |
Jan 22, 2009 | 19.17 | 19.63 | 18.75 | 19.34 | 33,390,300 | -0.57(-2.85%) |
Jan 21, 2009 | 19.12 | 20.02 | 18.69 | 19.91 | 35,245,884 | +1.35(+7.27%) |
Jan 20, 2009 | 19.62 | 19.82 | 18.43 | 18.56 | 40,863,192 | -1.48(-7.41%) |
Jan 16, 2009 | 20.40 | 20.52 | 19.38 | 20.05 | 36,225,852 | +0.29(+1.46%) |
Jan 15, 2009 | 19.26 | 19.98 | 18.11 | 19.76 | 60,232,484 | +0.67(+3.50%) |
Jan 14, 2009 | 19.80 | 19.80 | 18.70 | 19.09 | 47,110,776 | -1.34(-6.55%) |
Jan 13, 2009 | 19.95 | 20.83 | 19.89 | 20.43 | 34,362,084 | +0.12(+0.61%) |
Jan 12, 2009 | 21.02 | 21.04 | 20.00 | 20.30 | 35,092,932 | -1.18(-5.49%) |
Jan 09, 2009 | 21.99 | 22.04 | 21.02 | 21.48 | 28,462,166 | -0.15(-0.68%) |
Jan 08, 2009 | 21.23 | 21.75 | 20.89 | 21.63 | 29,326,472 | +0.18(+0.82%) |
Jan 07, 2009 | 22.09 | 22.13 | 21.08 | 21.45 | 32,155,724 | -1.35(-5.94%) |
Jan 06, 2009 | 22.53 | 23.11 | 22.17 | 22.81 | 37,625,524 | +1.23(+5.70%) |
Jan 05, 2009 | 20.68 | 22.23 | 20.62 | 21.58 | 36,767,756 | +0.78(+3.76%) |
Jan 02, 2009 | 19.75 | 21.19 | 19.67 | 20.79 | 0 | +0.97(+4.89%) |
Jan 01, 2009 | 19.36 | 20.01 | 19.28 | 19.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.36 | 20.01 | 19.28 | 19.83 | 16,682,909 | +0.47(+2.42%) |
Dec 30, 2008 | 19.19 | 19.43 | 18.93 | 19.36 | 12,768,243 | +0.83(+4.47%) |
Dec 29, 2008 | 18.66 | 18.68 | 18.09 | 18.53 | 11,296,342 | -0.20(-1.09%) |
Dec 26, 2008 | 18.63 | 18.83 | 18.26 | 18.73 | 7,272,013 | +0.15(+0.79%) |
Dec 24, 2008 | 18.41 | 18.67 | 18.36 | 18.58 | 4,709,210 | +0.01(+0.03%) |
Dec 23, 2008 | 19.13 | 19.19 | 18.29 | 18.58 | 24,931,396 | -1.13(-5.75%) |
Dec 22, 2008 | 20.45 | 20.55 | 19.28 | 19.71 | 26,308,634 | -0.91(-4.40%) |
Dec 19, 2008 | 20.80 | 21.09 | 20.30 | 20.62 | 22,443,732 | +0.25(+1.22%) |
Dec 18, 2008 | 21.43 | 21.46 | 19.90 | 20.37 | 30,820,314 | -0.76(-3.62%) |
Dec 17, 2008 | 21.15 | 21.53 | 20.82 | 21.13 | 33,269,406 | -1.07(-4.80%) |
Dec 16, 2008 | 20.51 | 22.35 | 20.49 | 22.20 | 39,867,468 | +1.96(+9.69%) |
Dec 15, 2008 | 20.58 | 20.88 | 19.83 | 20.24 | 24,304,080 | -0.20(-1.00%) |
Dec 12, 2008 | 19.67 | 20.71 | 19.47 | 20.44 | 25,591,058 | +0.43(+2.15%) |
Dec 11, 2008 | 20.17 | 21.68 | 19.74 | 20.01 | 39,609,904 | +0.09(+0.46%) |
Dec 10, 2008 | 19.44 | 20.47 | 19.33 | 19.92 | 33,948,672 | +1.04(+5.52%) |
Dec 09, 2008 | 18.72 | 19.53 | 18.60 | 18.88 | 28,458,104 | +0.10(+0.51%) |
Dec 08, 2008 | 18.60 | 19.30 | 18.44 | 18.78 | 42,987,188 | +0.81(+4.51%) |
Dec 05, 2008 | 16.60 | 18.21 | 16.23 | 17.97 | 32,693,338 | +0.83(+4.86%) |
Dec 04, 2008 | 17.62 | 18.05 | 16.70 | 17.14 | 28,816,796 | -0.70(-3.94%) |
Dec 03, 2008 | 17.11 | 18.30 | 17.07 | 17.84 | 34,391,748 | -0.49(-2.69%) |
Dec 02, 2008 | 18.10 | 18.41 | 17.62 | 18.34 | 32,070,242 | +0.74(+4.19%) |
Dec 01, 2008 | 18.52 | 18.57 | 17.53 | 17.60 | 37,727,776 | -2.32(-11.66%) |
Nov 28, 2008 | 20.00 | 20.19 | 19.58 | 19.92 | 14,158,097 | -0.64(-3.11%) |
Nov 26, 2008 | 18.45 | 20.74 | 18.38 | 20.56 | 34,029,184 | +1.86(+9.94%) |
Nov 25, 2008 | 19.31 | 19.38 | 18.08 | 18.70 | 43,386,100 | +0.75(+4.20%) |
Nov 24, 2008 | 17.38 | 18.86 | 17.30 | 17.95 | 52,722,044 | +1.31(+7.90%) |
Nov 21, 2008 | 16.73 | 16.88 | 15.67 | 16.64 | 44,181,568 | +1.40(+9.19%) |
Nov 20, 2008 | 16.70 | 17.00 | 15.09 | 15.24 | 50,949,472 | -1.88(-10.96%) |
Nov 19, 2008 | 18.19 | 18.47 | 16.78 | 17.11 | 43,637,040 | -1.71(-9.06%) |
Nov 18, 2008 | 19.24 | 19.54 | 17.99 | 18.82 | 36,819,368 | -0.33(-1.75%) |
Nov 17, 2008 | 19.04 | 20.06 | 18.73 | 19.15 | 39,921,900 | -0.43(-2.17%) |
Nov 14, 2008 | 19.71 | 20.36 | 19.11 | 19.58 | 45,743,388 | -1.52(-7.22%) |
Nov 13, 2008 | 19.19 | 21.25 | 17.63 | 21.10 | 69,436,968 | +2.32(+12.34%) |
Nov 12, 2008 | 19.77 | 19.89 | 18.36 | 18.78 | 44,704,120 | -2.11(-10.09%) |
Nov 11, 2008 | 20.62 | 21.40 | 19.93 | 20.89 | 34,929,380 | -0.74(-3.43%) |
Nov 10, 2008 | 22.46 | 22.72 | 20.79 | 21.63 | 32,856,526 | +0.09(+0.42%) |
Nov 07, 2008 | 21.08 | 21.83 | 20.68 | 21.54 | 39,568,616 | +1.17(+5.73%) |
Nov 06, 2008 | 21.31 | 21.49 | 19.61 | 20.38 | 44,487,764 | -1.16(-5.37%) |
Nov 05, 2008 | 23.25 | 23.71 | 21.11 | 21.53 | 45,711,300 | -2.61(-10.80%) |
Nov 04, 2008 | 22.84 | 24.56 | 22.80 | 24.14 | 44,041,048 | +2.16(+9.82%) |
Nov 03, 2008 | 21.74 | 22.22 | 21.29 | 21.98 | 23,200,894 | +0.64(+3.00%) |
Oct 31, 2008 | 21.11 | 22.07 | 20.96 | 21.34 | 34,551,880 | -0.81(-3.66%) |
Oct 30, 2008 | 21.11 | 22.49 | 21.11 | 22.15 | 51,700,844 | +1.99(+9.90%) |
Oct 29, 2008 | 19.10 | 21.11 | 18.19 | 20.15 | 50,980,760 | +1.13(+5.93%) |
Oct 28, 2008 | 17.77 | 19.22 | 16.94 | 19.03 | 49,955,140 | +2.60(+15.83%) |
Oct 27, 2008 | 17.03 | 17.39 | 16.18 | 16.43 | 37,984,716 | -0.54(-3.17%) |
Oct 24, 2008 | 16.28 | 17.56 | 16.09 | 16.96 | 49,019,412 | -1.67(-8.97%) |
Oct 23, 2008 | 17.82 | 19.59 | 17.50 | 18.64 | 48,921,676 | +0.03(+0.15%) |
Oct 22, 2008 | 19.71 | 19.98 | 17.21 | 18.61 | 50,156,864 | -2.83(-13.21%) |
Oct 21, 2008 | 21.67 | 22.52 | 21.11 | 21.44 | 33,767,716 | -1.65(-7.14%) |
Oct 20, 2008 | 21.94 | 23.25 | 21.81 | 23.09 | 38,239,364 | +1.83(+8.61%) |
Oct 17, 2008 | 20.86 | 22.89 | 19.26 | 21.26 | 54,249,640 | +0.35(+1.68%) |
Oct 16, 2008 | 20.74 | 21.18 | 18.64 | 20.91 | 56,378,316 | +1.09(+5.52%) |
Oct 15, 2008 | 23.03 | 23.03 | 19.66 | 19.81 | 53,340,180 | -4.84(-19.63%) |
Oct 14, 2008 | 26.63 | 26.86 | 23.70 | 24.65 | 58,857,228 | +0.15(+0.60%) |
Oct 13, 2008 | 22.13 | 24.93 | 21.19 | 24.51 | 55,066,040 | +4.99(+25.58%) |
Oct 10, 2008 | 18.25 | 20.53 | 17.72 | 19.51 | 61,564,308 | -0.72(-3.56%) |
Oct 09, 2008 | 22.46 | 23.51 | 19.97 | 20.23 | 57,972,952 | -0.73(-3.49%) |
Oct 08, 2008 | 19.32 | 22.56 | 19.12 | 20.96 | 74,897,576 | -0.71(-3.27%) |
Oct 07, 2008 | 24.54 | 24.95 | 21.44 | 21.67 | 62,011,808 | -2.56(-10.55%) |
Oct 06, 2008 | 23.21 | 24.42 | 21.34 | 24.23 | 72,018,752 | -2.63(-9.79%) |
Oct 03, 2008 | 28.61 | 29.81 | 26.55 | 26.86 | 50,431,308 | -1.17(-4.16%) |
Oct 02, 2008 | 30.48 | 30.54 | 27.41 | 28.02 | 39,431,816 | -3.85(-12.07%) |
Oct 01, 2008 | 31.78 | 32.09 | 30.26 | 31.87 | 30,494,834 | -0.03(-0.11%) |
Sep 30, 2008 | 30.20 | 32.05 | 30.12 | 31.91 | 38,806,896 | +3.01(+10.43%) |
Sep 29, 2008 | 31.64 | 31.68 | 27.57 | 28.89 | 52,226,400 | -5.26(-15.41%) |
Sep 26, 2008 | 33.90 | 34.21 | 33.27 | 34.16 | 0 | -0.94(-2.68%) |
Sep 25, 2008 | 34.56 | 35.51 | 34.27 | 35.10 | 29,171,008 | +1.79(+5.38%) |
Sep 24, 2008 | 33.85 | 34.23 | 33.15 | 33.31 | 21,272,680 | -0.08(-0.25%) |
Sep 23, 2008 | 35.19 | 35.61 | 32.86 | 33.39 | 39,262,636 | -2.28(-6.39%) |
Sep 22, 2008 | 36.47 | 36.71 | 35.58 | 35.67 | 35,783,996 | -0.20(-0.55%) |
Sep 19, 2008 | 35.70 | 36.83 | 34.29 | 35.87 | 0 | +3.83(+11.96%) |
Sep 18, 2008 | 30.88 | 32.13 | 28.66 | 32.04 | 51,575,556 | +1.87(+6.20%) |
Sep 17, 2008 | 32.21 | 32.27 | 29.95 | 30.17 | 56,029,076 | -3.04(-9.15%) |
Sep 16, 2008 | 30.83 | 33.37 | 30.36 | 33.20 | 54,670,372 | +0.45(+1.38%) |
Sep 15, 2008 | 33.16 | 34.66 | 32.55 | 32.75 | 51,969,076 | -3.38(-9.36%) |
Sep 12, 2008 | 34.65 | 36.35 | 34.45 | 36.13 | 40,012,812 | +1.77(+5.14%) |
Sep 11, 2008 | 32.38 | 34.46 | 32.24 | 34.36 | 39,677,984 | +0.40(+1.17%) |
Sep 10, 2008 | 33.61 | 34.22 | 32.31 | 33.97 | 42,378,632 | +0.88(+2.67%) |
Sep 09, 2008 | 34.69 | 35.16 | 32.86 | 33.08 | 39,136,280 | -2.64(-7.39%) |
Sep 08, 2008 | 38.10 | 38.24 | 35.49 | 35.72 | 41,659,228 | -0.78(-2.14%) |
Sep 05, 2008 | 35.77 | 36.68 | 34.98 | 36.51 | 0 | -0.26(-0.71%) |
Sep 04, 2008 | 38.50 | 38.67 | 36.32 | 36.77 | 32,580,060 | -2.18(-5.60%) |
Sep 03, 2008 | 39.62 | 40.42 | 38.25 | 38.95 | 21,102,170 | -0.77(-1.94%) |
Sep 02, 2008 | 40.11 | 40.73 | 39.50 | 39.72 | 20,145,212 | -1.86(-4.47%) |
Aug 29, 2008 | 42.17 | 42.46 | 41.42 | 41.58 | 0 | -0.53(-1.25%) |
Aug 28, 2008 | 42.51 | 42.60 | 41.62 | 42.10 | 12,446,957 | +0.41(+0.98%) |
Aug 27, 2008 | 41.18 | 41.83 | 40.89 | 41.70 | 12,532,607 | +1.20(+2.95%) |
Aug 26, 2008 | 40.46 | 41.07 | 40.26 | 40.50 | 13,807,360 | -0.15(-0.36%) |
Aug 25, 2008 | 41.75 | 41.78 | 40.51 | 40.65 | 17,291,930 | -1.09(-2.61%) |
Aug 22, 2008 | 42.63 | 42.71 | 41.33 | 41.74 | 13,164,244 | -0.61(-1.43%) |
Aug 21, 2008 | 42.10 | 42.77 | 41.80 | 42.34 | 14,934,709 | +0.79(+1.90%) |
Aug 20, 2008 | 40.94 | 41.76 | 40.69 | 41.55 | 16,800,562 | +1.59(+3.98%) |
Aug 19, 2008 | 38.37 | 40.34 | 38.34 | 39.96 | 19,882,740 | +0.74(+1.89%) |
Aug 18, 2008 | 40.29 | 40.45 | 38.93 | 39.22 | 15,776,842 | -0.61(-1.54%) |
Aug 15, 2008 | 40.57 | 40.76 | 39.54 | 39.83 | 0 | -1.09(-2.66%) |
Aug 14, 2008 | 41.32 | 41.82 | 40.65 | 40.92 | 14,853,551 | -0.13(-0.32%) |
Aug 13, 2008 | 39.82 | 41.40 | 39.78 | 41.05 | 20,235,050 | +0.88(+2.20%) |
Aug 12, 2008 | 40.72 | 41.24 | 40.11 | 40.17 | 17,662,328 | -0.66(-1.61%) |
Aug 11, 2008 | 42.36 | 42.48 | 40.53 | 40.82 | 26,697,466 | -1.45(-3.43%) |
Aug 08, 2008 | 42.17 | 42.65 | 41.96 | 42.27 | 12,682,098 | -0.74(-1.71%) |
Aug 07, 2008 | 43.76 | 43.90 | 42.64 | 43.01 | 14,886,291 | -0.90(-2.05%) |
Aug 06, 2008 | 43.25 | 44.14 | 43.15 | 43.91 | 15,701,057 | +0.92(+2.15%) |
Aug 05, 2008 | 42.94 | 43.64 | 42.38 | 42.99 | 21,427,970 | +0.12(+0.29%) |
Aug 04, 2008 | 44.02 | 44.20 | 42.50 | 42.86 | 24,084,360 | -1.94(-4.34%) |