Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.88 | 18.12 | 17.85 | 17.94 | 16,926,258 | +0.06(+0.35%) |
Jul 30, 2009 | 17.78 | 18.10 | 17.66 | 17.88 | 19,580,784 | +0.32(+1.81%) |
Jul 29, 2009 | 17.55 | 17.74 | 17.38 | 17.56 | 17,303,864 | +0.00(+0.00%) |
Jul 28, 2009 | 17.35 | 17.57 | 17.27 | 17.56 | 16,886,832 | +0.26(+1.52%) |
Jul 27, 2009 | 17.31 | 17.52 | 17.14 | 17.30 | 19,435,200 | -0.21(-1.22%) |
Jul 24, 2009 | 17.45 | 17.59 | 17.26 | 17.52 | 16,258,059 | +0.03(+0.16%) |
Jul 23, 2009 | 17.13 | 17.65 | 16.96 | 17.49 | 30,040,134 | +0.35(+2.06%) |
Jul 22, 2009 | 16.86 | 17.22 | 16.79 | 17.13 | 16,404,937 | +0.21(+1.27%) |
Jul 21, 2009 | 17.20 | 17.22 | 16.69 | 16.92 | 19,828,946 | -0.24(-1.37%) |
Jul 20, 2009 | 17.06 | 17.20 | 16.94 | 17.16 | 14,695,102 | +0.09(+0.53%) |
Jul 17, 2009 | 17.02 | 17.12 | 16.82 | 17.07 | 22,094,862 | +0.19(+1.11%) |
Jul 16, 2009 | 16.65 | 16.96 | 16.48 | 16.88 | 19,708,558 | +0.22(+1.33%) |
Jul 15, 2009 | 16.52 | 16.70 | 16.35 | 16.66 | 20,114,310 | +0.28(+1.69%) |
Jul 14, 2009 | 15.97 | 16.39 | 15.88 | 16.38 | 22,544,944 | +0.39(+2.47%) |
Jul 13, 2009 | 15.70 | 16.01 | 15.68 | 15.99 | 25,737,632 | +0.41(+2.62%) |
Jul 10, 2009 | 15.62 | 15.79 | 15.45 | 15.58 | 14,216,869 | -0.11(-0.70%) |
Jul 09, 2009 | 15.81 | 15.89 | 15.45 | 15.69 | 20,703,852 | +0.01(+0.09%) |
Jul 08, 2009 | 15.48 | 15.74 | 15.42 | 15.68 | 21,265,458 | +0.18(+1.16%) |
Jul 07, 2009 | 15.85 | 15.85 | 15.44 | 15.50 | 21,695,128 | -0.33(-2.10%) |
Jul 06, 2009 | 15.74 | 16.01 | 15.58 | 15.83 | 18,270,692 | +0.05(+0.31%) |
Jul 02, 2009 | 16.17 | 16.40 | 15.74 | 15.78 | 19,562,954 | -0.62(-3.80%) |
Jul 01, 2009 | 16.46 | 16.56 | 16.24 | 16.40 | 19,194,300 | +0.06(+0.34%) |
Jun 30, 2009 | 16.55 | 16.61 | 16.15 | 16.35 | 18,325,324 | -0.17(-1.01%) |
Jun 29, 2009 | 16.37 | 16.71 | 16.30 | 16.51 | 17,813,078 | +0.18(+1.10%) |
Jun 26, 2009 | 16.24 | 16.64 | 16.20 | 16.33 | 27,292,420 | +0.03(+0.17%) |
Jun 25, 2009 | 16.15 | 16.43 | 16.05 | 16.30 | 27,376,984 | +0.62(+3.92%) |
Jun 24, 2009 | 16.01 | 16.02 | 15.59 | 15.69 | 21,041,242 | -0.14(-0.87%) |
Jun 23, 2009 | 16.08 | 16.08 | 15.71 | 15.83 | 21,986,410 | -0.26(-1.59%) |
Jun 22, 2009 | 16.17 | 16.35 | 16.02 | 16.08 | 18,692,526 | -0.19(-1.15%) |
Jun 19, 2009 | 16.24 | 16.40 | 16.16 | 16.27 | 21,994,894 | +0.12(+0.73%) |
Jun 18, 2009 | 16.42 | 16.44 | 16.09 | 16.15 | 16,430,192 | -0.21(-1.27%) |
Jun 17, 2009 | 16.08 | 16.63 | 15.92 | 16.36 | 27,488,546 | +0.31(+1.94%) |
Jun 16, 2009 | 16.51 | 16.59 | 16.03 | 16.05 | 24,608,928 | -0.31(-1.88%) |
Jun 15, 2009 | 16.56 | 16.60 | 16.27 | 16.36 | 20,161,310 | -0.35(-2.09%) |
Jun 12, 2009 | 16.73 | 16.77 | 16.48 | 16.71 | 26,431,062 | -0.06(-0.33%) |
Jun 11, 2009 | 16.87 | 17.05 | 16.71 | 16.76 | 25,892,530 | -0.11(-0.66%) |
Jun 10, 2009 | 17.34 | 17.38 | 16.73 | 16.87 | 35,202,876 | +0.03(+0.16%) |
Jun 09, 2009 | 16.84 | 17.01 | 16.66 | 16.84 | 18,840,584 | +0.01(+0.06%) |
Jun 08, 2009 | 16.70 | 16.98 | 16.62 | 16.83 | 19,235,514 | +0.27(+1.61%) |
Jun 05, 2009 | 16.98 | 17.06 | 16.43 | 16.57 | 21,519,350 | -0.27(-1.63%) |
Jun 04, 2009 | 16.72 | 16.90 | 16.28 | 16.84 | 23,018,348 | +0.14(+0.82%) |
Jun 03, 2009 | 16.72 | 17.01 | 16.51 | 16.70 | 21,086,780 | -0.09(-0.53%) |
Jun 02, 2009 | 16.42 | 17.00 | 16.33 | 16.79 | 26,792,652 | +0.23(+1.41%) |
Jun 01, 2009 | 16.17 | 16.74 | 16.03 | 16.56 | 26,398,836 | +0.69(+4.32%) |
May 29, 2009 | 15.76 | 15.89 | 15.52 | 15.87 | 27,257,618 | +0.32(+2.03%) |
May 28, 2009 | 16.20 | 16.20 | 15.31 | 15.56 | 39,589,860 | -0.43(-2.70%) |
May 27, 2009 | 16.38 | 16.59 | 15.91 | 15.99 | 27,001,412 | -0.32(-1.98%) |
May 26, 2009 | 15.54 | 16.43 | 15.48 | 16.31 | 29,635,748 | +0.64(+4.11%) |
May 22, 2009 | 15.90 | 15.93 | 15.49 | 15.67 | 22,082,814 | -0.02(-0.13%) |
May 21, 2009 | 16.10 | 16.33 | 15.52 | 15.69 | 37,253,776 | -0.64(-3.94%) |
May 20, 2009 | 17.03 | 17.14 | 16.15 | 16.33 | 45,915,620 | -0.55(-3.25%) |
May 19, 2009 | 17.83 | 17.41 | 16.45 | 16.88 | 58,160,664 | -0.95(-5.34%) |
May 18, 2009 | 17.59 | 17.92 | 17.38 | 17.83 | 38,032,480 | +1.11(+6.64%) |
May 15, 2009 | 16.76 | 17.08 | 16.60 | 16.72 | 29,749,888 | -0.09(-0.53%) |
May 14, 2009 | 17.15 | 17.25 | 16.78 | 16.81 | 23,084,410 | -0.21(-1.21%) |
May 13, 2009 | 17.10 | 17.23 | 16.60 | 17.02 | 47,184,776 | +0.13(+0.77%) |
May 12, 2009 | 17.21 | 17.29 | 16.64 | 16.89 | 28,358,568 | -0.20(-1.16%) |
May 11, 2009 | 17.01 | 17.31 | 16.82 | 17.09 | 25,568,284 | -0.39(-2.24%) |
May 08, 2009 | 17.67 | 17.67 | 16.96 | 17.48 | 26,945,270 | +0.02(+0.14%) |
May 07, 2009 | 17.95 | 18.05 | 17.35 | 17.45 | 30,029,272 | -0.39(-2.21%) |
May 06, 2009 | 18.03 | 18.17 | 17.52 | 17.85 | 20,268,174 | -0.10(-0.57%) |
May 05, 2009 | 17.94 | 18.10 | 17.77 | 17.95 | 16,557,335 | -0.01(-0.08%) |
May 04, 2009 | 17.92 | 18.35 | 17.70 | 17.96 | 26,370,392 | +0.30(+1.71%) |
May 01, 2009 | 18.22 | 18.22 | 17.49 | 17.66 | 21,951,646 | -0.38(-2.09%) |
Apr 30, 2009 | 18.20 | 18.55 | 18.01 | 18.04 | 26,609,058 | -0.01(-0.08%) |
Apr 29, 2009 | 18.01 | 18.40 | 17.83 | 18.05 | 31,147,548 | +0.19(+1.04%) |
Apr 28, 2009 | 17.53 | 18.15 | 17.38 | 17.87 | 21,810,114 | +0.13(+0.73%) |
Apr 27, 2009 | 17.75 | 18.03 | 17.55 | 17.74 | 21,692,178 | -0.29(-1.63%) |
Apr 24, 2009 | 17.77 | 18.38 | 17.52 | 18.03 | 31,889,136 | +0.38(+2.14%) |
Apr 23, 2009 | 17.79 | 17.97 | 17.35 | 17.66 | 26,224,776 | -0.28(-1.57%) |
Apr 22, 2009 | 17.57 | 18.45 | 17.46 | 17.94 | 34,895,700 | +0.19(+1.08%) |
Apr 21, 2009 | 17.27 | 17.86 | 16.98 | 17.75 | 29,991,024 | +0.51(+2.94%) |
Apr 20, 2009 | 17.63 | 17.73 | 17.07 | 17.24 | 25,503,296 | -0.65(-3.64%) |
Apr 17, 2009 | 17.93 | 18.14 | 16.69 | 17.89 | 31,617,316 | +0.09(+0.50%) |
Apr 16, 2009 | 17.67 | 17.93 | 17.33 | 17.80 | 24,326,312 | +0.21(+1.17%) |
Apr 15, 2009 | 17.29 | 17.65 | 17.20 | 17.59 | 25,479,008 | +0.23(+1.30%) |
Apr 14, 2009 | 17.54 | 17.60 | 17.17 | 17.37 | 21,828,214 | -0.43(-2.39%) |
Apr 13, 2009 | 17.57 | 17.89 | 17.53 | 17.79 | 16,914,102 | +0.04(+0.23%) |
Apr 09, 2009 | 17.52 | 17.79 | 17.44 | 17.75 | 29,642,228 | +0.53(+3.10%) |
Apr 08, 2009 | 16.92 | 17.35 | 16.92 | 17.22 | 27,059,028 | +0.51(+3.08%) |
Apr 07, 2009 | 16.77 | 16.89 | 16.54 | 16.70 | 24,564,882 | -0.33(-1.93%) |
Apr 06, 2009 | 16.98 | 17.16 | 16.77 | 17.03 | 25,006,990 | -0.10(-0.60%) |
Apr 03, 2009 | 16.92 | 17.22 | 16.68 | 17.14 | 29,608,538 | +0.16(+0.93%) |
Apr 02, 2009 | 16.66 | 17.30 | 16.61 | 16.98 | 44,154,832 | +0.64(+3.94%) |
Apr 01, 2009 | 15.87 | 16.37 | 15.71 | 16.33 | 31,170,396 | +0.19(+1.15%) |
Mar 31, 2009 | 16.12 | 16.29 | 15.52 | 16.15 | 40,065,772 | +0.12(+0.77%) |
Mar 30, 2009 | 15.93 | 16.08 | 15.53 | 16.03 | 31,483,574 | -0.52(-3.15%) |
Mar 26, 2009 | 16.32 | 16.70 | 16.13 | 16.55 | 42,684,276 | +0.59(+3.69%) |
Mar 25, 2009 | 15.95 | 16.42 | 15.61 | 15.96 | 48,668,896 | +0.23(+1.44%) |
Mar 24, 2009 | 15.79 | 16.09 | 15.68 | 15.73 | 29,867,596 | -0.21(-1.29%) |
Mar 23, 2009 | 15.52 | 15.96 | 15.47 | 15.94 | 33,375,060 | +0.75(+4.92%) |
Mar 20, 2009 | 15.48 | 15.58 | 14.91 | 15.19 | 32,625,784 | -0.21(-1.38%) |
Mar 19, 2009 | 15.44 | 15.65 | 15.22 | 15.40 | 33,490,818 | -0.08(-0.49%) |
Mar 18, 2009 | 14.60 | 15.66 | 14.43 | 15.48 | 46,411,912 | +0.75(+5.12%) |
Mar 17, 2009 | 14.05 | 14.73 | 13.94 | 14.72 | 37,101,696 | +0.92(+6.65%) |
Mar 16, 2009 | 14.21 | 14.44 | 13.75 | 13.80 | 24,852,570 | -0.39(-2.75%) |
Mar 13, 2009 | 14.01 | 14.39 | 13.57 | 14.20 | 0 | +0.26(+1.87%) |
Mar 12, 2009 | 13.47 | 14.02 | 13.21 | 13.93 | 25,537,648 | +0.45(+3.30%) |
Mar 11, 2009 | 13.31 | 13.65 | 13.16 | 13.49 | 31,610,426 | +0.18(+1.34%) |
Mar 10, 2009 | 12.57 | 13.42 | 12.52 | 13.31 | 37,260,860 | +0.97(+7.86%) |
Mar 09, 2009 | 12.01 | 12.83 | 11.84 | 12.34 | 41,933,096 | +0.16(+1.28%) |
Mar 06, 2009 | 12.39 | 12.59 | 11.87 | 12.19 | 0 | -0.10(-0.83%) |
Mar 05, 2009 | 12.53 | 12.98 | 12.19 | 12.29 | 35,124,344 | -0.58(-4.52%) |
Mar 04, 2009 | 12.86 | 13.11 | 12.66 | 12.87 | 32,636,448 | -0.62(-4.57%) |
Mar 02, 2009 | 13.78 | 14.18 | 13.43 | 13.49 | 37,663,468 | -0.66(-4.64%) |
Feb 27, 2009 | 13.65 | 14.41 | 13.65 | 14.14 | 0 | +0.17(+1.21%) |
Feb 26, 2009 | 13.91 | 14.14 | 13.76 | 13.97 | 33,571,772 | +0.22(+1.62%) |
Feb 25, 2009 | 13.78 | 14.07 | 13.55 | 13.75 | 39,918,704 | -0.24(-1.74%) |
Feb 24, 2009 | 13.30 | 14.07 | 1.828 | 13.99 | 55,718,700 | +1.33(+10.48%) |
Feb 23, 2009 | 13.15 | 13.43 | 12.35 | 12.67 | 39,780,788 | -0.51(-3.85%) |
Feb 20, 2009 | 13.32 | 13.71 | 12.98 | 13.17 | 0 | -0.47(-3.47%) |
Feb 19, 2009 | 13.51 | 13.84 | 13.49 | 13.65 | 30,066,754 | +0.24(+1.82%) |
Feb 18, 2009 | 13.71 | 13.72 | 13.15 | 13.40 | 34,529,968 | -0.09(-0.70%) |
Feb 17, 2009 | 14.01 | 14.05 | 13.44 | 13.50 | 52,757,036 | -0.87(-6.03%) |
Feb 13, 2009 | 14.74 | 15.00 | 14.35 | 14.37 | 27,472,928 | -0.51(-3.46%) |
Feb 12, 2009 | 14.69 | 14.93 | 14.32 | 14.88 | 34,645,772 | -0.11(-0.72%) |
Feb 11, 2009 | 15.14 | 15.23 | 14.83 | 14.99 | 26,436,062 | -0.05(-0.32%) |
Feb 10, 2009 | 15.50 | 15.73 | 14.89 | 15.04 | 32,347,050 | -0.60(-3.81%) |
Feb 09, 2009 | 15.89 | 16.00 | 15.27 | 15.63 | 24,081,482 | -0.30(-1.87%) |
Feb 06, 2009 | 15.16 | 16.15 | 15.14 | 15.93 | 45,918,932 | +0.77(+5.04%) |
Feb 05, 2009 | 14.54 | 15.20 | 14.46 | 15.16 | 36,440,420 | +0.45(+3.08%) |
Feb 04, 2009 | 14.64 | 14.94 | 14.55 | 14.71 | 27,310,782 | -0.13(-0.87%) |
Feb 03, 2009 | 14.87 | 14.92 | 14.10 | 14.84 | 25,809,140 | +0.24(+1.62%) |
Feb 02, 2009 | 14.36 | 14.95 | 14.29 | 14.60 | 26,548,184 | +0.03(+0.19%) |
Jan 30, 2009 | 15.04 | 15.13 | 14.45 | 14.57 | 0 | -0.32(-2.14%) |
Jan 29, 2009 | 15.23 | 15.62 | 14.83 | 14.89 | 26,635,736 | -0.68(-4.35%) |
Jan 28, 2009 | 15.29 | 15.73 | 15.10 | 15.57 | 30,379,780 | +0.60(+3.98%) |
Jan 27, 2009 | 15.39 | 15.50 | 14.76 | 14.97 | 32,044,384 | -0.41(-2.68%) |
Jan 26, 2009 | 14.96 | 15.66 | 14.93 | 15.39 | 50,746,324 | +0.68(+4.65%) |
Jan 23, 2009 | 14.47 | 14.88 | 14.42 | 14.70 | 30,824,448 | -0.17(-1.14%) |
Jan 22, 2009 | 14.83 | 15.13 | 14.55 | 14.87 | 33,569,784 | -0.21(-1.39%) |
Jan 21, 2009 | 15.09 | 15.19 | 14.62 | 15.08 | 29,059,182 | +0.20(+1.32%) |
Jan 20, 2009 | 15.50 | 15.71 | 14.78 | 14.89 | 30,045,824 | -0.82(-5.22%) |
Jan 16, 2009 | 15.80 | 15.83 | 15.28 | 15.71 | 30,939,656 | +0.26(+1.71%) |
Jan 15, 2009 | 14.84 | 15.78 | 14.66 | 15.44 | 38,496,804 | +0.61(+4.11%) |
Jan 14, 2009 | 14.99 | 15.07 | 14.68 | 14.83 | 30,591,162 | -0.41(-2.67%) |
Jan 13, 2009 | 15.54 | 15.64 | 15.06 | 15.24 | 30,194,612 | -0.31(-2.00%) |
Jan 12, 2009 | 16.15 | 16.22 | 15.31 | 15.55 | 34,802,668 | -0.60(-3.73%) |
Jan 09, 2009 | 16.57 | 16.57 | 15.94 | 16.15 | 25,004,756 | -0.36(-2.17%) |
Jan 08, 2009 | 16.33 | 16.56 | 16.04 | 16.51 | 25,584,508 | -0.12(-0.73%) |
Jan 07, 2009 | 16.84 | 17.03 | 16.54 | 16.63 | 29,373,266 | -0.47(-2.73%) |
Jan 06, 2009 | 16.88 | 17.26 | 16.67 | 17.10 | 33,797,720 | +0.37(+2.23%) |
Jan 05, 2009 | 16.26 | 16.84 | 16.12 | 16.73 | 33,368,256 | +0.39(+2.40%) |
Jan 02, 2009 | 15.62 | 16.38 | 15.54 | 16.34 | 22,040,788 | +0.75(+4.82%) |
Jan 01, 2009 | 15.66 | 16.11 | 15.55 | 15.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.66 | 16.11 | 15.55 | 15.58 | 22,369,894 | -0.06(-0.39%) |
Dec 30, 2008 | 15.91 | 16.04 | 15.36 | 15.64 | 22,005,484 | -0.17(-1.07%) |
Dec 29, 2008 | 15.94 | 16.04 | 15.57 | 15.81 | 12,512,247 | -0.14(-0.85%) |
Dec 26, 2008 | 15.98 | 16.25 | 15.85 | 15.95 | 6,606,767 | -0.12(-0.72%) |
Dec 24, 2008 | 16.04 | 16.32 | 15.99 | 16.06 | 5,879,615 | +0.07(+0.47%) |
Dec 23, 2008 | 15.97 | 16.24 | 15.90 | 15.99 | 20,030,870 | -0.07(-0.46%) |
Dec 22, 2008 | 16.31 | 16.34 | 15.68 | 16.06 | 19,564,300 | -0.33(-2.02%) |
Dec 19, 2008 | 16.80 | 16.92 | 16.13 | 16.40 | 34,115,812 | -0.16(-0.94%) |
Dec 18, 2008 | 16.79 | 16.97 | 16.28 | 16.55 | 32,654,160 | -0.17(-1.01%) |
Dec 17, 2008 | 16.25 | 17.00 | 16.18 | 16.72 | 29,826,572 | +0.26(+1.56%) |
Dec 16, 2008 | 16.06 | 16.65 | 15.49 | 16.46 | 38,684,748 | +0.62(+3.89%) |
Dec 15, 2008 | 15.99 | 16.16 | 15.60 | 15.85 | 21,768,862 | -0.04(-0.26%) |
Dec 12, 2008 | 15.10 | 16.06 | 15.00 | 15.89 | 30,771,502 | +0.33(+2.09%) |
Dec 11, 2008 | 16.16 | 16.34 | 15.43 | 15.56 | 27,166,606 | -0.88(-5.35%) |
Dec 10, 2008 | 15.83 | 16.54 | 15.58 | 16.44 | 27,652,788 | +0.74(+4.70%) |
Dec 09, 2008 | 16.17 | 16.75 | 15.47 | 15.71 | 38,896,844 | -0.71(-4.33%) |
Dec 08, 2008 | 16.90 | 17.05 | 16.28 | 16.42 | 42,565,500 | -0.10(-0.61%) |
Dec 05, 2008 | 15.46 | 16.61 | 15.37 | 16.52 | 48,713,272 | +0.80(+5.08%) |
Dec 04, 2008 | 15.21 | 16.46 | 15.08 | 15.72 | 44,438,896 | +0.31(+2.02%) |
Dec 03, 2008 | 14.72 | 15.49 | 14.26 | 15.41 | 48,670,924 | +0.62(+4.16%) |
Dec 02, 2008 | 14.57 | 14.86 | 13.98 | 14.79 | 35,209,808 | +0.59(+4.12%) |
Dec 01, 2008 | 15.10 | 15.40 | 14.15 | 14.21 | 40,038,128 | -1.27(-8.22%) |
Nov 28, 2008 | 15.68 | 15.93 | 15.22 | 15.48 | 15,338,641 | -0.29(-1.87%) |
Nov 26, 2008 | 14.43 | 15.93 | 14.43 | 15.77 | 37,925,700 | +0.87(+5.84%) |
Nov 25, 2008 | 14.49 | 15.04 | 14.20 | 14.90 | 47,207,084 | +0.56(+3.88%) |
Nov 24, 2008 | 13.14 | 14.67 | 12.63 | 14.35 | 47,508,564 | +1.43(+11.04%) |
Nov 21, 2008 | 12.61 | 12.95 | 11.69 | 12.92 | 57,278,276 | +0.52(+4.16%) |
Nov 20, 2008 | 13.02 | 13.59 | 12.26 | 12.40 | 49,012,288 | -0.83(-6.28%) |
Nov 19, 2008 | 13.72 | 14.24 | 13.13 | 13.23 | 32,802,398 | -0.64(-4.59%) |
Nov 18, 2008 | 13.84 | 14.35 | 13.36 | 13.87 | 48,729,872 | +0.48(+3.55%) |
Nov 17, 2008 | 13.34 | 14.06 | 13.22 | 13.40 | 33,816,116 | -0.36(-2.63%) |
Nov 14, 2008 | 14.56 | 15.16 | 13.61 | 13.76 | 0 | -1.13(-7.60%) |
Nov 13, 2008 | 13.32 | 14.98 | 12.83 | 14.89 | 41,893,192 | +1.63(+12.27%) |
Nov 12, 2008 | 13.30 | 13.62 | 13.14 | 13.26 | 27,157,094 | -0.48(-3.46%) |
Nov 11, 2008 | 13.72 | 14.38 | 13.36 | 13.74 | 25,986,606 | -0.15(-1.11%) |
Nov 10, 2008 | 14.42 | 14.54 | 13.70 | 13.89 | 21,012,268 | -0.21(-1.52%) |
Nov 07, 2008 | 14.10 | 14.59 | 13.86 | 14.11 | 29,263,346 | +0.09(+0.62%) |
Nov 06, 2008 | 14.67 | 15.27 | 13.85 | 14.02 | 38,108,232 | -0.82(-5.51%) |
Nov 05, 2008 | 15.40 | 15.63 | 14.78 | 14.84 | 33,236,642 | -0.83(-5.30%) |
Nov 04, 2008 | 15.20 | 15.73 | 14.84 | 15.67 | 36,063,300 | +0.78(+5.27%) |
Nov 03, 2008 | 15.73 | 15.80 | 14.81 | 14.88 | 26,785,166 | -0.92(-5.81%) |
Oct 31, 2008 | 15.20 | 16.09 | 14.94 | 15.80 | 32,431,692 | +0.58(+3.83%) |
Oct 30, 2008 | 14.88 | 15.36 | 14.66 | 15.22 | 31,462,124 | +0.72(+4.94%) |
Oct 29, 2008 | 14.23 | 15.53 | 13.89 | 14.50 | 48,267,348 | +0.05(+0.37%) |
Oct 28, 2008 | 12.84 | 14.49 | 12.50 | 14.45 | 42,037,968 | +1.78(+14.07%) |
Oct 27, 2008 | 12.06 | 13.06 | 12.06 | 12.67 | 32,468,002 | +0.27(+2.16%) |
Oct 24, 2008 | 11.99 | 12.73 | 11.77 | 12.40 | 33,636,764 | -0.37(-2.89%) |
Oct 23, 2008 | 13.03 | 13.26 | 12.06 | 12.77 | 44,042,428 | -0.27(-2.11%) |
Oct 22, 2008 | 13.42 | 13.55 | 12.71 | 13.04 | 35,575,116 | -0.70(-5.12%) |
Oct 21, 2008 | 13.73 | 14.37 | 13.60 | 13.74 | 22,597,274 | -0.17(-1.25%) |
Oct 20, 2008 | 13.71 | 14.07 | 13.47 | 13.92 | 27,484,660 | +0.38(+2.82%) |
Oct 17, 2008 | 12.85 | 13.86 | 12.70 | 13.54 | 39,758,728 | +0.34(+2.59%) |
Oct 16, 2008 | 13.06 | 13.40 | 12.07 | 13.19 | 57,399,652 | -0.09(-0.66%) |
Oct 15, 2008 | 13.98 | 14.19 | 13.06 | 13.28 | 39,440,012 | -0.83(-5.88%) |
Oct 14, 2008 | 15.17 | 15.27 | 13.66 | 14.11 | 40,113,732 | -0.43(-2.95%) |
Oct 13, 2008 | 13.74 | 14.61 | 13.56 | 14.54 | 36,844,884 | +1.31(+9.92%) |
Oct 10, 2008 | 12.52 | 14.27 | 11.42 | 13.23 | 0 | -0.12(-0.90%) |
Oct 09, 2008 | 14.27 | 14.39 | 13.20 | 13.35 | 44,188,756 | -0.83(-5.86%) |
Oct 08, 2008 | 14.17 | 15.04 | 13.90 | 14.18 | 52,414,584 | -0.48(-3.29%) |
Oct 07, 2008 | 15.49 | 15.89 | 14.52 | 14.66 | 51,051,432 | -0.62(-4.08%) |
Oct 06, 2008 | 15.50 | 15.67 | 14.58 | 15.28 | 54,400,304 | -0.66(-4.16%) |
Oct 03, 2008 | 16.81 | 16.95 | 15.89 | 15.95 | 0 | -0.70(-4.22%) |
Oct 02, 2008 | 17.22 | 17.45 | 16.53 | 16.65 | 27,689,296 | -0.71(-4.09%) |
Oct 01, 2008 | 17.09 | 17.47 | 16.95 | 17.36 | 30,965,082 | +0.02(+0.12%) |
Sep 30, 2008 | 17.19 | 17.38 | 16.55 | 17.34 | 34,567,592 | +0.60(+3.60%) |
Sep 29, 2008 | 17.41 | 17.83 | 16.37 | 16.74 | 40,424,056 | -0.98(-5.56%) |
Sep 26, 2008 | 16.70 | 17.74 | 16.70 | 17.72 | 0 | +0.44(+2.56%) |
Sep 25, 2008 | 16.91 | 17.37 | 16.76 | 17.28 | 34,292,676 | +0.52(+3.12%) |
Sep 24, 2008 | 17.09 | 17.13 | 16.46 | 16.76 | 30,854,276 | -0.16(-0.95%) |
Sep 23, 2008 | 17.19 | 17.58 | 16.84 | 16.92 | 33,434,512 | -0.24(-1.41%) |
Sep 22, 2008 | 18.36 | 18.57 | 16.94 | 17.16 | 36,801,424 | -1.17(-6.39%) |
Sep 19, 2008 | 19.50 | 19.89 | 17.51 | 18.33 | 0 | +0.28(+1.56%) |
Sep 18, 2008 | 17.41 | 18.42 | 16.38 | 18.05 | 62,887,656 | +0.89(+5.19%) |
Sep 17, 2008 | 17.98 | 18.08 | 17.12 | 17.16 | 64,172,568 | -1.31(-7.11%) |
Sep 16, 2008 | 18.68 | 19.02 | 18.40 | 18.47 | 63,839,696 | -0.62(-3.23%) |
Sep 15, 2008 | 18.43 | 19.48 | 18.43 | 19.09 | 41,295,408 | -0.20(-1.04%) |
Sep 12, 2008 | 19.54 | 19.64 | 19.09 | 19.29 | 38,418,876 | -0.47(-2.37%) |
Sep 11, 2008 | 19.12 | 19.77 | 19.00 | 19.76 | 41,141,952 | +0.27(+1.37%) |
Sep 10, 2008 | 19.65 | 19.78 | 19.27 | 19.49 | 29,594,914 | -0.03(-0.17%) |
Sep 09, 2008 | 20.21 | 20.50 | 19.51 | 19.52 | 53,697,048 | -0.68(-3.35%) |
Sep 08, 2008 | 19.96 | 20.59 | 19.90 | 20.20 | 61,916,484 | +1.05(+5.49%) |
Sep 05, 2008 | 18.97 | 19.28 | 18.77 | 19.15 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 19.39 | 19.54 | 19.06 | 19.14 | 49,355,276 | -0.51(-2.59%) |
Sep 03, 2008 | 18.71 | 19.69 | 18.69 | 19.64 | 58,312,872 | +0.84(+4.49%) |
Sep 02, 2008 | 18.52 | 19.21 | 18.52 | 18.80 | 41,289,728 | +0.79(+4.37%) |
Aug 29, 2008 | 18.08 | 18.25 | 17.95 | 18.01 | 0 | -0.20(-1.09%) |
Aug 28, 2008 | 18.21 | 18.36 | 17.93 | 18.21 | 20,514,320 | +0.17(+0.92%) |
Aug 27, 2008 | 17.95 | 18.25 | 17.67 | 18.05 | 19,708,614 | +0.10(+0.55%) |
Aug 26, 2008 | 17.62 | 17.99 | 17.37 | 17.95 | 25,288,944 | +0.31(+1.73%) |
Aug 25, 2008 | 17.92 | 17.96 | 17.61 | 17.64 | 19,704,504 | -0.37(-2.03%) |
Aug 22, 2008 | 17.73 | 18.03 | 17.66 | 18.01 | 0 | +0.36(+2.03%) |
Aug 21, 2008 | 17.00 | 17.72 | 16.94 | 17.65 | 28,328,650 | +0.40(+2.31%) |
Aug 20, 2008 | 17.28 | 17.56 | 17.05 | 17.25 | 28,623,454 | +0.01(+0.04%) |
Aug 19, 2008 | 17.92 | 17.99 | 17.22 | 17.24 | 46,112,748 | -0.66(-3.71%) |
Aug 18, 2008 | 18.44 | 18.66 | 17.65 | 17.91 | 33,386,094 | -0.38(-2.07%) |
Aug 15, 2008 | 18.07 | 18.43 | 18.00 | 18.29 | 35,032,032 | +0.24(+1.32%) |
Aug 14, 2008 | 17.42 | 18.50 | 17.41 | 18.05 | 26,143,764 | +0.43(+2.45%) |
Aug 13, 2008 | 18.15 | 18.26 | 17.35 | 17.62 | 32,864,738 | -0.64(-3.49%) |
Aug 12, 2008 | 18.17 | 18.44 | 18.05 | 18.25 | 40,984,344 | -0.02(-0.11%) |
Aug 11, 2008 | 17.44 | 19.10 | 17.30 | 18.27 | 81,123,184 | +0.76(+4.32%) |
Aug 08, 2008 | 16.27 | 17.62 | 16.27 | 17.52 | 38,400,304 | +1.26(+7.72%) |
Aug 07, 2008 | 16.41 | 16.54 | 16.15 | 16.26 | 20,467,632 | -0.28(-1.69%) |
Aug 06, 2008 | 16.27 | 16.61 | 16.21 | 16.54 | 22,696,108 | +0.01(+0.04%) |
Aug 05, 2008 | 16.01 | 16.57 | 16.01 | 16.53 | 21,635,672 | +0.66(+4.19%) |
Aug 04, 2008 | 15.82 | 16.06 | 15.62 | 15.87 | 15,892,446 | -0.01(-0.04%) |