Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.73 | 21.23 | 20.60 | 20.70 | 10,857,235 | -0.07(-0.33%) |
Jul 30, 2009 | 21.34 | 21.40 | 20.74 | 20.77 | 10,729,238 | -0.35(-1.66%) |
Jul 29, 2009 | 21.27 | 21.38 | 20.96 | 21.12 | 7,659,766 | -0.27(-1.25%) |
Jul 28, 2009 | 21.75 | 21.81 | 21.18 | 21.38 | 9,561,194 | -0.59(-2.69%) |
Jul 27, 2009 | 21.21 | 22.08 | 21.09 | 21.97 | 11,357,439 | +1.09(+5.23%) |
Jul 24, 2009 | 20.60 | 21.23 | 20.60 | 20.88 | 384 | -0.23(-1.11%) |
Jul 23, 2009 | 20.29 | 21.40 | 20.27 | 21.12 | 10,833,761 | +0.87(+4.28%) |
Jul 22, 2009 | 19.92 | 20.39 | 19.58 | 20.25 | 10,121,618 | +0.14(+0.72%) |
Jul 21, 2009 | 20.10 | 20.39 | 19.82 | 20.11 | 6,977,767 | +0.19(+0.93%) |
Jul 20, 2009 | 19.82 | 20.02 | 19.67 | 19.92 | 6,672,129 | +0.25(+1.26%) |
Jul 17, 2009 | 19.60 | 19.88 | 19.40 | 19.67 | 5,369,514 | +0.11(+0.56%) |
Jul 16, 2009 | 19.16 | 19.64 | 19.16 | 19.56 | 6,572,305 | +0.36(+1.90%) |
Jul 15, 2009 | 18.92 | 19.33 | 18.77 | 19.20 | 9,174,696 | +0.47(+2.49%) |
Jul 14, 2009 | 18.67 | 18.89 | 18.52 | 18.73 | 5,715,446 | +0.12(+0.66%) |
Jul 13, 2009 | 18.27 | 18.64 | 18.25 | 18.61 | 6,162,745 | +0.29(+1.58%) |
Jul 10, 2009 | 18.41 | 18.66 | 18.20 | 18.32 | 5,028,820 | -0.25(-1.37%) |
Jul 09, 2009 | 18.52 | 18.77 | 18.24 | 18.57 | 6,415,336 | +0.34(+1.85%) |
Jul 08, 2009 | 18.51 | 18.55 | 18.04 | 18.24 | 7,406,402 | -0.47(-2.53%) |
Jul 07, 2009 | 18.26 | 18.87 | 18.19 | 18.71 | 11,135,884 | +0.33(+1.79%) |
Jul 06, 2009 | 18.05 | 18.42 | 17.87 | 18.38 | 5,114,121 | +0.14(+0.79%) |
Jul 02, 2009 | 18.63 | 18.85 | 18.24 | 18.24 | 5,788,687 | -0.69(-3.67%) |
Jul 01, 2009 | 18.54 | 19.19 | 18.37 | 18.93 | 6,874,486 | +0.54(+2.91%) |
Jun 30, 2009 | 18.76 | 18.81 | 18.26 | 18.39 | 9,624,502 | -0.33(-1.76%) |
Jun 29, 2009 | 18.42 | 18.79 | 18.35 | 18.72 | 6,776,290 | +0.38(+2.10%) |
Jun 26, 2009 | 18.46 | 18.59 | 18.28 | 18.34 | 12,568,989 | -0.20(-1.08%) |
Jun 25, 2009 | 18.36 | 18.66 | 18.28 | 18.54 | 8,734,288 | +0.33(+1.81%) |
Jun 24, 2009 | 18.02 | 18.37 | 17.90 | 18.21 | 6,985,416 | +0.34(+1.88%) |
Jun 23, 2009 | 18.44 | 18.44 | 17.71 | 17.87 | 11,168,150 | -0.51(-2.77%) |
Jun 22, 2009 | 18.58 | 18.68 | 18.30 | 18.38 | 6,520,837 | -0.36(-1.94%) |
Jun 19, 2009 | 18.92 | 19.22 | 18.72 | 18.74 | 8,814,798 | +0.01(+0.07%) |
Jun 18, 2009 | 18.32 | 18.83 | 18.04 | 18.73 | 6,710,928 | +0.47(+2.60%) |
Jun 17, 2009 | 18.50 | 18.59 | 18.07 | 18.26 | 5,989,435 | -0.37(-1.99%) |
Jun 16, 2009 | 19.25 | 19.42 | 18.56 | 18.63 | 6,706,548 | -0.54(-2.83%) |
Jun 15, 2009 | 19.51 | 19.65 | 19.05 | 19.17 | 5,283,343 | -0.56(-2.82%) |
Jun 12, 2009 | 19.82 | 19.82 | 19.54 | 19.73 | 4,533,551 | -0.18(-0.90%) |
Jun 11, 2009 | 19.77 | 20.20 | 19.77 | 19.91 | 7,912,740 | +0.12(+0.59%) |
Jun 10, 2009 | 19.57 | 19.93 | 19.41 | 19.79 | 10,196,415 | +0.38(+1.95%) |
Jun 09, 2009 | 19.29 | 19.62 | 19.29 | 19.41 | 5,837,562 | +0.23(+1.22%) |
Jun 08, 2009 | 19.07 | 19.33 | 18.90 | 19.18 | 4,751,563 | +0.00(+0.00%) |
Jun 05, 2009 | 19.54 | 19.71 | 19.04 | 19.18 | 4,105,260 | -0.32(-1.66%) |
Jun 04, 2009 | 19.12 | 19.58 | 19.05 | 19.50 | 6,627,717 | +0.40(+2.09%) |
Jun 03, 2009 | 19.32 | 19.34 | 18.83 | 19.10 | 7,265,415 | -0.38(-1.97%) |
Jun 02, 2009 | 19.41 | 19.91 | 19.19 | 19.49 | 9,033,963 | -0.02(-0.11%) |
Jun 01, 2009 | 19.15 | 19.55 | 19.11 | 19.51 | 8,056,639 | +0.60(+3.16%) |
May 29, 2009 | 18.80 | 18.96 | 18.58 | 18.91 | 6,586,260 | +0.23(+1.21%) |
May 28, 2009 | 18.22 | 18.79 | 18.22 | 18.68 | 6,427,065 | +0.34(+1.84%) |
May 27, 2009 | 18.46 | 18.65 | 18.31 | 18.35 | 7,670,823 | -0.22(-1.18%) |
May 26, 2009 | 18.54 | 18.83 | 18.19 | 18.57 | 8,328,392 | -0.10(-0.55%) |
May 22, 2009 | 18.15 | 19.31 | 17.76 | 18.67 | 12,163,628 | +0.91(+5.11%) |
May 21, 2009 | 18.00 | 18.13 | 17.59 | 17.76 | 7,528,007 | -0.46(-2.53%) |
May 20, 2009 | 17.85 | 18.54 | 17.79 | 18.22 | 12,226,145 | +0.53(+2.99%) |
May 19, 2009 | 17.01 | 17.89 | 17.01 | 17.69 | 8,463,918 | +0.56(+3.29%) |
May 18, 2009 | 17.50 | 17.63 | 16.83 | 17.13 | 10,004,561 | -0.16(-0.95%) |
May 15, 2009 | 17.32 | 17.56 | 17.18 | 17.30 | 5,859,914 | -0.03(-0.16%) |
May 14, 2009 | 17.12 | 17.41 | 16.91 | 17.32 | 6,200,386 | +0.25(+1.45%) |
May 13, 2009 | 17.56 | 18.20 | 17.01 | 17.08 | 7,933,736 | -0.71(-4.02%) |
May 12, 2009 | 17.75 | 18.31 | 17.53 | 17.79 | 8,493,173 | +0.14(+0.82%) |
May 11, 2009 | 18.17 | 18.41 | 17.56 | 17.65 | 10,050,219 | -0.89(-4.78%) |
May 08, 2009 | 17.20 | 18.63 | 17.20 | 18.53 | 14,334,582 | +1.42(+8.30%) |
May 07, 2009 | 16.84 | 17.21 | 16.70 | 17.11 | 11,753,271 | +0.46(+2.73%) |
May 06, 2009 | 16.44 | 16.75 | 16.15 | 16.66 | 12,449,486 | +0.27(+1.68%) |
May 05, 2009 | 16.83 | 18.03 | 16.07 | 16.38 | 16,721,545 | -1.60(-8.90%) |
May 04, 2009 | 17.82 | 18.01 | 17.68 | 17.98 | 9,769,982 | +0.45(+2.59%) |
May 01, 2009 | 16.94 | 17.58 | 16.87 | 17.53 | 7,393,876 | +0.61(+3.62%) |
Apr 30, 2009 | 16.97 | 17.14 | 16.83 | 16.92 | 7,951,390 | +0.10(+0.57%) |
Apr 29, 2009 | 16.73 | 16.94 | 16.46 | 16.82 | 7,260,768 | +0.19(+1.16%) |
Apr 28, 2009 | 16.39 | 17.05 | 16.28 | 16.63 | 9,166,849 | +0.00(+0.00%) |
Apr 27, 2009 | 16.04 | 16.83 | 16.01 | 16.63 | 10,067,469 | +0.30(+1.81%) |
Apr 24, 2009 | 15.95 | 16.68 | 15.91 | 16.33 | 8,505,312 | +0.03(+0.17%) |
Apr 23, 2009 | 17.16 | 17.16 | 15.89 | 16.31 | 14,029,743 | -0.86(-5.00%) |
Apr 22, 2009 | 16.83 | 17.50 | 16.80 | 17.16 | 9,288,595 | +0.23(+1.34%) |
Apr 21, 2009 | 16.83 | 17.09 | 16.68 | 16.94 | 9,240,838 | +0.02(+0.12%) |
Apr 20, 2009 | 17.71 | 17.84 | 16.88 | 16.92 | 9,398,579 | -1.07(-5.96%) |
Apr 17, 2009 | 17.95 | 18.15 | 17.87 | 17.99 | 8,140,757 | +0.07(+0.38%) |
Apr 16, 2009 | 17.95 | 18.07 | 17.66 | 17.92 | 10,181,167 | +0.13(+0.73%) |
Apr 15, 2009 | 17.64 | 17.91 | 17.52 | 17.79 | 7,673,769 | +0.25(+1.41%) |
Apr 14, 2009 | 18.27 | 18.48 | 17.51 | 17.54 | 11,424,198 | -0.95(-5.13%) |
Apr 13, 2009 | 17.64 | 18.64 | 17.38 | 18.49 | 12,411,779 | +0.73(+4.10%) |
Apr 09, 2009 | 17.91 | 18.13 | 17.64 | 17.76 | 7,584,162 | +0.05(+0.27%) |
Apr 08, 2009 | 17.67 | 18.00 | 17.51 | 17.71 | 8,452,165 | +0.08(+0.47%) |
Apr 07, 2009 | 18.28 | 18.59 | 17.49 | 17.63 | 13,650,923 | -2.10(-10.62%) |
Apr 06, 2009 | 19.61 | 19.91 | 19.38 | 19.73 | 4,609,137 | -0.13(-0.66%) |
Apr 03, 2009 | 19.67 | 19.92 | 19.49 | 19.86 | 5,305,207 | +0.16(+0.84%) |
Apr 02, 2009 | 19.92 | 20.07 | 19.60 | 19.69 | 6,115,784 | +0.21(+1.09%) |
Apr 01, 2009 | 18.79 | 19.54 | 18.66 | 19.48 | 6,710,636 | +0.39(+2.05%) |
Mar 31, 2009 | 18.84 | 19.39 | 18.79 | 19.09 | 7,400,825 | +0.27(+1.46%) |
Mar 30, 2009 | 19.17 | 19.45 | 18.55 | 18.81 | 7,589,888 | -1.07(-5.39%) |
Mar 26, 2009 | 19.93 | 20.03 | 19.61 | 19.89 | 6,592,864 | +0.11(+0.56%) |
Mar 25, 2009 | 20.11 | 20.25 | 19.32 | 19.78 | 8,149,473 | -0.15(-0.76%) |
Mar 24, 2009 | 19.76 | 20.25 | 19.65 | 19.93 | 7,215,335 | -0.11(-0.55%) |
Mar 23, 2009 | 19.51 | 20.05 | 19.51 | 20.04 | 9,930,072 | +1.18(+6.27%) |
Mar 20, 2009 | 19.37 | 19.44 | 18.80 | 18.85 | 7,797,489 | -0.48(-2.49%) |
Mar 19, 2009 | 19.82 | 19.82 | 19.17 | 19.34 | 6,915,584 | -0.25(-1.26%) |
Mar 18, 2009 | 19.46 | 19.90 | 19.38 | 19.58 | 10,856,842 | -0.05(-0.25%) |
Mar 17, 2009 | 19.38 | 19.63 | 19.12 | 19.63 | 5,846,496 | +0.30(+1.53%) |
Mar 16, 2009 | 19.25 | 19.78 | 19.19 | 19.34 | 8,335,006 | +0.23(+1.19%) |
Mar 13, 2009 | 19.32 | 19.46 | 18.79 | 19.11 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 18.85 | 19.34 | 18.64 | 19.19 | 11,535,381 | +0.33(+1.75%) |
Mar 11, 2009 | 19.09 | 19.39 | 18.63 | 18.86 | 10,553,720 | -0.03(-0.18%) |
Mar 10, 2009 | 18.04 | 19.60 | 17.93 | 18.90 | 20,288,110 | +1.15(+6.47%) |
Mar 09, 2009 | 17.54 | 18.40 | 17.34 | 17.75 | 7,554,341 | -0.09(-0.50%) |
Mar 06, 2009 | 17.97 | 18.62 | 17.38 | 17.84 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 17.73 | 18.30 | 17.47 | 17.80 | 12,301,363 | -0.35(-1.93%) |
Mar 04, 2009 | 17.79 | 18.55 | 17.65 | 18.15 | 10,701,195 | +0.81(+4.68%) |
Mar 02, 2009 | 18.08 | 18.17 | 17.29 | 17.34 | 10,719,524 | -0.98(-5.33%) |
Feb 27, 2009 | 18.38 | 18.95 | 18.30 | 18.32 | 0 | -0.34(-1.80%) |
Feb 26, 2009 | 19.19 | 19.36 | 18.62 | 18.66 | 9,047,416 | -0.27(-1.42%) |
Feb 25, 2009 | 19.14 | 19.38 | 18.74 | 18.92 | 14,353,896 | -0.30(-1.57%) |
Feb 24, 2009 | 19.03 | 19.56 | 18.82 | 19.23 | 12,951,505 | +0.42(+2.23%) |
Feb 23, 2009 | 19.13 | 19.36 | 18.72 | 18.81 | 15,191,139 | -0.21(-1.12%) |
Feb 20, 2009 | 18.18 | 19.29 | 18.18 | 19.02 | 11,846,158 | -0.11(-0.57%) |
Feb 19, 2009 | 19.17 | 19.54 | 18.90 | 19.13 | 7,810,443 | +0.21(+1.09%) |
Feb 18, 2009 | 18.58 | 19.09 | 18.37 | 18.92 | 11,593,656 | +0.33(+1.77%) |
Feb 17, 2009 | 19.07 | 19.23 | 18.43 | 18.59 | 11,969,833 | -1.03(-5.25%) |
Feb 13, 2009 | 19.57 | 19.92 | 19.41 | 19.62 | 7,014,135 | +0.01(+0.07%) |
Feb 12, 2009 | 18.83 | 19.63 | 18.64 | 19.61 | 10,453,178 | +0.38(+1.96%) |
Feb 11, 2009 | 19.69 | 19.77 | 18.88 | 19.23 | 11,373,896 | -0.36(-1.86%) |
Feb 10, 2009 | 19.48 | 19.95 | 19.31 | 19.60 | 19,557,450 | -0.35(-1.76%) |
Feb 09, 2009 | 18.85 | 20.11 | 18.79 | 19.95 | 18,219,200 | +0.98(+5.14%) |
Feb 06, 2009 | 18.30 | 19.08 | 18.26 | 18.97 | 10,470,618 | +0.65(+3.56%) |
Feb 05, 2009 | 17.52 | 18.50 | 17.47 | 18.32 | 14,685,034 | +0.77(+4.39%) |
Feb 04, 2009 | 18.55 | 18.62 | 17.17 | 17.55 | 22,969,574 | -1.45(-7.63%) |
Feb 03, 2009 | 19.48 | 19.75 | 17.98 | 19.00 | 18,136,014 | +0.10(+0.55%) |
Feb 02, 2009 | 18.35 | 19.11 | 18.22 | 18.90 | 17,068,672 | +0.08(+0.44%) |
Jan 30, 2009 | 18.77 | 19.22 | 18.48 | 18.81 | 0 | -0.03(-0.18%) |
Jan 29, 2009 | 18.68 | 18.98 | 18.46 | 18.85 | 15,606,322 | -0.45(-2.35%) |
Jan 28, 2009 | 19.25 | 19.40 | 19.05 | 19.30 | 12,911,945 | +0.21(+1.08%) |
Jan 27, 2009 | 19.00 | 19.19 | 18.73 | 19.10 | 15,122,845 | +0.20(+1.05%) |
Jan 26, 2009 | 18.59 | 19.13 | 18.51 | 18.90 | 10,012,404 | +0.39(+2.12%) |
Jan 23, 2009 | 18.08 | 18.72 | 17.65 | 18.50 | 11,461,040 | +0.05(+0.26%) |
Jan 22, 2009 | 18.31 | 18.99 | 18.13 | 18.46 | 13,518,548 | -0.18(-0.96%) |
Jan 21, 2009 | 17.60 | 18.68 | 17.53 | 18.63 | 13,131,807 | +1.37(+7.96%) |
Jan 20, 2009 | 17.44 | 17.93 | 17.21 | 17.26 | 14,470,222 | -0.34(-1.95%) |
Jan 16, 2009 | 17.72 | 17.78 | 17.10 | 17.60 | 11,910,497 | +0.22(+1.26%) |
Jan 15, 2009 | 16.89 | 17.63 | 16.73 | 17.38 | 17,224,552 | +0.72(+4.33%) |
Jan 14, 2009 | 18.05 | 18.13 | 16.55 | 16.66 | 21,944,656 | -2.49(-13.02%) |
Jan 13, 2009 | 18.44 | 19.29 | 18.23 | 19.16 | 12,940,190 | +0.67(+3.64%) |
Jan 12, 2009 | 18.90 | 19.24 | 18.37 | 18.48 | 10,720,444 | -0.73(-3.79%) |
Jan 09, 2009 | 19.08 | 19.36 | 19.01 | 19.21 | 10,267,194 | +0.14(+0.72%) |
Jan 08, 2009 | 19.33 | 19.45 | 18.94 | 19.07 | 10,712,912 | -0.40(-2.05%) |
Jan 07, 2009 | 19.27 | 19.73 | 19.15 | 19.47 | 19,320,858 | +0.03(+0.18%) |
Jan 06, 2009 | 20.11 | 20.11 | 19.38 | 19.44 | 19,116,382 | -0.54(-2.72%) |
Jan 05, 2009 | 19.87 | 20.27 | 19.66 | 19.98 | 12,308,744 | -0.08(-0.38%) |
Jan 02, 2009 | 19.88 | 20.08 | 19.60 | 20.06 | 0 | +0.25(+1.25%) |
Jan 01, 2009 | 19.77 | 19.93 | 19.65 | 19.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.77 | 19.93 | 19.65 | 19.81 | 6,185,344 | +0.08(+0.38%) |
Dec 30, 2008 | 19.87 | 19.98 | 19.56 | 19.73 | 6,106,220 | +0.01(+0.07%) |
Dec 29, 2008 | 19.68 | 19.78 | 19.20 | 19.72 | 6,501,623 | +0.24(+1.23%) |
Dec 26, 2008 | 19.23 | 19.56 | 19.17 | 19.48 | 3,030,738 | +0.41(+2.16%) |
Dec 24, 2008 | 18.66 | 19.22 | 18.66 | 19.07 | 2,564,485 | +0.47(+2.51%) |
Dec 23, 2008 | 18.79 | 19.21 | 18.30 | 18.60 | 6,799,375 | -0.16(-0.84%) |
Dec 22, 2008 | 19.41 | 19.89 | 18.41 | 18.76 | 8,156,279 | -0.51(-2.64%) |
Dec 19, 2008 | 19.75 | 19.91 | 19.03 | 19.27 | 11,387,253 | -0.07(-0.36%) |
Dec 18, 2008 | 19.62 | 19.73 | 19.09 | 19.34 | 9,162,675 | -0.14(-0.74%) |
Dec 17, 2008 | 19.47 | 19.96 | 19.24 | 19.48 | 9,604,003 | -0.21(-1.05%) |
Dec 16, 2008 | 18.18 | 19.73 | 18.13 | 19.69 | 11,545,890 | +1.61(+8.89%) |
Dec 15, 2008 | 18.55 | 18.90 | 17.84 | 18.08 | 9,067,139 | -0.20(-1.09%) |
Dec 12, 2008 | 18.24 | 18.46 | 17.77 | 18.28 | 0 | -0.58(-3.10%) |
Dec 11, 2008 | 19.21 | 19.82 | 18.69 | 18.86 | 8,868,333 | -0.41(-2.14%) |
Dec 10, 2008 | 18.95 | 19.34 | 18.79 | 19.27 | 7,916,848 | +0.63(+3.35%) |
Dec 09, 2008 | 18.30 | 19.16 | 17.93 | 18.65 | 10,608,910 | +0.23(+1.23%) |
Dec 08, 2008 | 18.27 | 18.72 | 18.03 | 18.42 | 12,180,423 | +0.67(+3.79%) |
Dec 05, 2008 | 16.25 | 17.86 | 16.10 | 17.75 | 11,272,919 | +0.84(+4.96%) |
Dec 04, 2008 | 17.10 | 17.94 | 16.67 | 16.91 | 11,171,384 | -0.34(-1.95%) |
Dec 03, 2008 | 16.80 | 17.39 | 16.63 | 17.25 | 15,750,530 | -0.70(-3.90%) |
Dec 02, 2008 | 17.85 | 18.38 | 17.40 | 17.95 | 12,660,178 | +0.39(+2.23%) |
Dec 01, 2008 | 18.06 | 18.24 | 17.55 | 17.56 | 12,385,788 | -1.26(-6.68%) |
Nov 28, 2008 | 17.91 | 18.83 | 17.86 | 18.81 | 4,177,724 | +0.15(+0.81%) |
Nov 26, 2008 | 18.06 | 18.82 | 17.59 | 18.66 | 13,143,610 | +0.08(+0.44%) |
Nov 25, 2008 | 18.78 | 19.16 | 18.07 | 18.58 | 14,638,302 | +0.23(+1.27%) |
Nov 24, 2008 | 17.52 | 18.70 | 16.90 | 18.35 | 15,747,086 | +1.29(+7.53%) |
Nov 21, 2008 | 15.59 | 17.19 | 15.26 | 17.06 | 17,796,286 | +2.00(+13.28%) |
Nov 20, 2008 | 14.90 | 16.57 | 14.45 | 15.06 | 21,089,376 | -0.15(-0.99%) |
Nov 19, 2008 | 17.79 | 18.00 | 14.98 | 15.21 | 20,491,642 | -2.51(-14.15%) |
Nov 18, 2008 | 17.60 | 18.17 | 17.01 | 17.72 | 13,800,694 | +0.11(+0.62%) |
Nov 17, 2008 | 17.56 | 18.20 | 16.90 | 17.61 | 11,293,074 | -0.20(-1.12%) |
Nov 14, 2008 | 17.22 | 18.72 | 16.97 | 17.81 | 0 | +0.45(+2.57%) |
Nov 13, 2008 | 17.21 | 17.56 | 16.15 | 17.36 | 19,918,170 | +0.49(+2.89%) |
Nov 12, 2008 | 16.22 | 17.18 | 16.15 | 16.88 | 14,337,092 | +0.27(+1.66%) |
Nov 11, 2008 | 15.98 | 17.05 | 15.30 | 16.60 | 13,867,186 | +0.41(+2.50%) |
Nov 10, 2008 | 16.22 | 16.92 | 15.90 | 16.20 | 11,747,660 | +0.68(+4.38%) |
Nov 07, 2008 | 14.42 | 15.74 | 14.35 | 15.52 | 12,275,976 | +1.57(+11.29%) |
Nov 06, 2008 | 16.09 | 16.47 | 13.74 | 13.94 | 21,239,934 | -2.35(-14.42%) |
Nov 05, 2008 | 16.61 | 17.75 | 16.18 | 16.29 | 15,318,135 | -0.43(-2.55%) |
Nov 04, 2008 | 16.46 | 17.71 | 16.25 | 16.72 | 28,062,206 | +2.21(+15.25%) |
Nov 03, 2008 | 14.43 | 15.08 | 14.24 | 14.51 | 8,941,120 | +0.26(+1.83%) |
Oct 31, 2008 | 15.37 | 15.70 | 14.18 | 14.24 | 0 | -1.24(-8.03%) |
Oct 30, 2008 | 15.25 | 15.66 | 14.80 | 15.49 | 11,657,114 | +0.77(+5.23%) |
Oct 29, 2008 | 14.22 | 15.68 | 13.89 | 14.72 | 15,040,801 | +0.30(+2.10%) |
Oct 28, 2008 | 13.06 | 14.43 | 12.68 | 14.42 | 13,748,489 | +2.13(+17.34%) |
Oct 27, 2008 | 11.76 | 13.45 | 11.62 | 12.29 | 13,038,692 | +0.24(+2.00%) |
Oct 24, 2008 | 11.58 | 12.37 | 10.99 | 12.05 | 13,184,483 | -0.42(-3.36%) |
Oct 23, 2008 | 12.53 | 13.21 | 11.76 | 12.46 | 14,790,735 | +0.15(+1.23%) |
Oct 22, 2008 | 13.16 | 13.16 | 11.95 | 12.31 | 12,776,733 | -1.06(-7.96%) |
Oct 21, 2008 | 13.30 | 13.83 | 13.09 | 13.38 | 9,580,777 | -0.28(-2.06%) |
Oct 20, 2008 | 12.92 | 13.73 | 12.81 | 13.66 | 14,722,118 | +1.07(+8.52%) |
Oct 17, 2008 | 12.46 | 13.21 | 11.54 | 12.59 | 0 | +0.33(+2.69%) |
Oct 16, 2008 | 11.78 | 12.29 | 11.21 | 12.26 | 19,666,054 | +1.20(+10.88%) |
Oct 15, 2008 | 12.29 | 12.29 | 10.91 | 11.06 | 12,620,920 | -1.38(-11.10%) |
Oct 14, 2008 | 13.30 | 13.56 | 12.20 | 12.44 | 11,389,433 | +0.00(+0.00%) |
Oct 13, 2008 | 11.23 | 12.53 | 10.82 | 12.44 | 14,754,818 | +1.82(+17.15%) |
Oct 10, 2008 | 10.06 | 11.47 | 9.297 | 10.62 | 27,049,488 | +0.11(+1.05%) |
Oct 09, 2008 | 11.91 | 12.15 | 10.51 | 10.51 | 15,375,948 | -1.20(-10.22%) |
Oct 08, 2008 | 11.32 | 12.19 | 10.45 | 11.70 | 17,054,968 | -0.01(-0.06%) |
Oct 07, 2008 | 12.95 | 12.95 | 11.64 | 11.71 | 14,760,323 | -0.91(-7.24%) |
Oct 06, 2008 | 12.38 | 12.62 | 11.37 | 12.62 | 23,911,094 | -0.10(-0.81%) |
Oct 03, 2008 | 13.06 | 13.88 | 12.69 | 12.73 | 0 | -0.14(-1.07%) |
Oct 02, 2008 | 14.44 | 14.61 | 12.44 | 12.86 | 23,160,772 | -1.85(-12.56%) |
Oct 01, 2008 | 14.95 | 15.71 | 14.57 | 14.71 | 10,559,040 | -0.34(-2.28%) |
Sep 30, 2008 | 14.55 | 15.15 | 14.00 | 15.05 | 11,665,833 | +0.98(+6.93%) |
Sep 29, 2008 | 15.54 | 15.71 | 13.98 | 14.08 | 12,287,219 | -1.64(-10.45%) |
Sep 26, 2008 | 16.00 | 16.00 | 15.57 | 15.72 | 0 | -0.50(-3.09%) |
Sep 25, 2008 | 16.35 | 16.46 | 15.87 | 16.22 | 13,748,884 | -0.03(-0.21%) |
Sep 24, 2008 | 16.55 | 16.64 | 16.11 | 16.26 | 15,905,021 | -0.16(-1.00%) |
Sep 23, 2008 | 16.01 | 16.93 | 15.91 | 16.42 | 15,771,124 | +0.42(+2.62%) |
Sep 22, 2008 | 15.82 | 16.49 | 15.82 | 16.00 | 12,825,131 | -0.27(-1.65%) |
Sep 19, 2008 | 15.56 | 16.46 | 13.68 | 16.27 | 0 | +1.47(+9.93%) |
Sep 18, 2008 | 14.68 | 15.10 | 13.54 | 14.80 | 19,709,042 | +0.16(+1.08%) |
Sep 17, 2008 | 15.39 | 15.61 | 14.64 | 14.64 | 11,998,733 | -1.16(-7.35%) |
Sep 16, 2008 | 15.39 | 15.91 | 14.81 | 15.80 | 14,014,318 | +0.16(+1.05%) |
Sep 15, 2008 | 16.00 | 16.33 | 15.51 | 15.64 | 8,392,158 | -0.84(-5.09%) |
Sep 12, 2008 | 15.43 | 16.53 | 15.22 | 16.48 | 12,493,815 | +0.94(+6.06%) |
Sep 11, 2008 | 15.10 | 15.58 | 14.84 | 15.54 | 10,680,058 | +0.35(+2.31%) |
Sep 10, 2008 | 15.26 | 15.36 | 14.78 | 15.19 | 14,302,126 | -0.02(-0.14%) |
Sep 09, 2008 | 16.04 | 16.23 | 15.17 | 15.21 | 11,802,583 | -0.89(-5.51%) |
Sep 08, 2008 | 16.42 | 16.48 | 15.80 | 16.09 | 12,339,130 | +0.01(+0.04%) |
Sep 05, 2008 | 15.78 | 16.15 | 15.21 | 16.09 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.83 | 17.07 | 15.72 | 15.78 | 18,897,712 | -1.08(-6.40%) |
Sep 03, 2008 | 17.10 | 17.26 | 16.79 | 16.86 | 8,766,408 | -0.25(-1.49%) |
Sep 02, 2008 | 17.54 | 17.55 | 17.08 | 17.12 | 10,374,628 | -0.38(-2.16%) |
Aug 29, 2008 | 17.80 | 18.11 | 17.46 | 17.49 | 0 | -0.32(-1.81%) |
Aug 28, 2008 | 17.73 | 17.83 | 17.46 | 17.82 | 5,728,009 | +0.16(+0.90%) |
Aug 27, 2008 | 17.36 | 17.69 | 17.33 | 17.66 | 5,703,531 | +0.32(+1.82%) |
Aug 26, 2008 | 17.42 | 17.69 | 17.24 | 17.34 | 8,828,871 | -0.12(-0.67%) |
Aug 25, 2008 | 17.95 | 18.11 | 17.38 | 17.46 | 6,465,770 | -0.55(-3.05%) |
Aug 22, 2008 | 18.28 | 18.36 | 17.88 | 18.01 | 5,904,443 | -0.23(-1.28%) |
Aug 21, 2008 | 17.96 | 18.28 | 17.69 | 18.24 | 11,667,426 | +0.34(+1.88%) |
Aug 20, 2008 | 17.42 | 17.91 | 17.21 | 17.91 | 9,811,323 | +0.49(+2.84%) |
Aug 19, 2008 | 17.40 | 17.48 | 16.77 | 17.41 | 12,271,255 | -0.09(-0.51%) |
Aug 18, 2008 | 18.01 | 18.36 | 17.47 | 17.50 | 9,952,888 | -0.50(-2.79%) |
Aug 15, 2008 | 18.24 | 18.39 | 17.92 | 18.00 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.43 | 18.66 | 18.18 | 18.29 | 6,682,824 | -0.18(-0.97%) |
Aug 13, 2008 | 18.48 | 18.83 | 18.33 | 18.47 | 10,051,834 | -0.02(-0.11%) |
Aug 12, 2008 | 18.10 | 18.72 | 17.89 | 18.49 | 13,643,547 | +0.39(+2.16%) |
Aug 11, 2008 | 18.21 | 18.21 | 17.98 | 18.10 | 9,922,186 | -0.10(-0.57%) |
Aug 08, 2008 | 18.02 | 18.25 | 17.54 | 18.20 | 11,384,558 | +0.32(+1.77%) |
Aug 07, 2008 | 18.72 | 18.76 | 17.84 | 17.89 | 10,056,302 | -0.91(-4.86%) |
Aug 06, 2008 | 17.80 | 18.92 | 17.52 | 18.80 | 20,001,550 | +1.02(+5.76%) |
Aug 05, 2008 | 19.20 | 19.20 | 17.45 | 17.78 | 26,828,236 | -1.05(-5.58%) |
Aug 04, 2008 | 19.43 | 19.49 | 18.77 | 18.83 | 10,610,343 | -0.52(-2.70%) |