Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.13 | 20.41 | 20.07 | 20.41 | 2,469,354 | +0.20(+0.98%) |
Aug 28, 2009 | 20.57 | 20.66 | 20.06 | 20.21 | 2,953,462 | -0.28(-1.36%) |
Aug 27, 2009 | 20.65 | 20.70 | 20.28 | 20.49 | 2,122,833 | -0.10(-0.50%) |
Aug 26, 2009 | 20.45 | 20.66 | 20.34 | 20.60 | 1,873,459 | +0.11(+0.53%) |
Aug 25, 2009 | 20.71 | 20.86 | 20.47 | 20.49 | 2,383,077 | -0.14(-0.66%) |
Aug 24, 2009 | 20.51 | 20.72 | 20.46 | 20.62 | 2,346,067 | +0.12(+0.60%) |
Aug 21, 2009 | 20.50 | 20.70 | 20.39 | 20.50 | 3,511,836 | +0.14(+0.70%) |
Aug 20, 2009 | 20.10 | 20.42 | 19.93 | 20.36 | 2,096,466 | +0.32(+1.60%) |
Aug 19, 2009 | 19.61 | 20.06 | 19.58 | 20.04 | 2,944,373 | +0.26(+1.31%) |
Aug 18, 2009 | 19.96 | 20.17 | 19.69 | 19.78 | 3,993,032 | -0.52(-2.55%) |
Aug 17, 2009 | 20.36 | 21.10 | 20.21 | 20.30 | 2,531,588 | -0.32(-1.56%) |
Aug 14, 2009 | 20.87 | 20.90 | 20.49 | 20.62 | 3,067,538 | -0.29(-1.37%) |
Aug 13, 2009 | 20.62 | 21.59 | 20.49 | 20.90 | 6,184,340 | +0.43(+2.10%) |
Aug 12, 2009 | 19.68 | 20.66 | 19.55 | 20.47 | 6,667,801 | +0.80(+4.06%) |
Aug 11, 2009 | 19.61 | 19.76 | 19.37 | 19.68 | 4,260,242 | +0.09(+0.45%) |
Aug 10, 2009 | 19.38 | 19.61 | 19.13 | 19.59 | 3,006,979 | +0.10(+0.53%) |
Aug 07, 2009 | 19.27 | 19.55 | 19.18 | 19.49 | 4,359,693 | +0.38(+2.00%) |
Aug 06, 2009 | 19.60 | 19.60 | 18.77 | 19.10 | 5,924,972 | -0.39(-1.99%) |
Aug 05, 2009 | 19.74 | 19.95 | 19.38 | 19.49 | 2,423,084 | +0.12(+0.64%) |
Aug 04, 2009 | 19.32 | 19.48 | 19.21 | 19.37 | 4,173,877 | +0.00(+0.02%) |
Aug 03, 2009 | 19.28 | 19.37 | 18.86 | 19.36 | 5,770,801 | +0.19(+1.01%) |
Jul 31, 2009 | 19.16 | 19.46 | 19.08 | 19.17 | 5,838,445 | +0.04(+0.21%) |
Jul 30, 2009 | 19.61 | 20.06 | 18.99 | 19.13 | 11,453,604 | -0.98(-4.85%) |
Jul 29, 2009 | 19.95 | 20.24 | 19.85 | 20.11 | 4,963,035 | +0.04(+0.20%) |
Jul 28, 2009 | 20.13 | 20.41 | 20.02 | 20.06 | 5,443,806 | -0.08(-0.41%) |
Jul 27, 2009 | 20.09 | 20.25 | 19.96 | 20.15 | 3,311,952 | +0.10(+0.51%) |
Jul 24, 2009 | 19.99 | 20.18 | 19.76 | 20.04 | 2,079 | -0.09(-0.44%) |
Jul 23, 2009 | 19.72 | 20.22 | 19.54 | 20.13 | 6,946,279 | +0.46(+2.36%) |
Jul 22, 2009 | 19.03 | 19.87 | 19.03 | 19.67 | 6,774,122 | +0.51(+2.67%) |
Jul 21, 2009 | 19.42 | 19.55 | 19.03 | 19.16 | 3,631,319 | -0.10(-0.53%) |
Jul 20, 2009 | 19.27 | 19.32 | 19.12 | 19.26 | 3,404,093 | +0.10(+0.53%) |
Jul 17, 2009 | 19.21 | 19.23 | 18.97 | 19.16 | 3,771,509 | -0.10(-0.50%) |
Jul 16, 2009 | 18.88 | 19.30 | 18.80 | 19.25 | 3,697,503 | +0.35(+1.88%) |
Jul 15, 2009 | 18.82 | 18.94 | 18.64 | 18.90 | 3,488,723 | +0.27(+1.46%) |
Jul 14, 2009 | 18.61 | 18.65 | 18.44 | 18.63 | 4,402,830 | +0.10(+0.52%) |
Jul 13, 2009 | 18.40 | 18.55 | 18.36 | 18.53 | 4,259,531 | +0.20(+1.12%) |
Jul 10, 2009 | 18.19 | 18.37 | 18.00 | 18.33 | 3,423,733 | +0.06(+0.34%) |
Jul 09, 2009 | 18.20 | 18.35 | 18.05 | 18.26 | 4,408,228 | +0.14(+0.75%) |
Jul 08, 2009 | 18.37 | 18.41 | 17.94 | 18.13 | 6,446,514 | -0.21(-1.15%) |
Jul 07, 2009 | 18.63 | 18.65 | 18.32 | 18.34 | 3,587,124 | -0.30(-1.61%) |
Jul 06, 2009 | 18.62 | 18.92 | 18.48 | 18.64 | 4,779,420 | -0.05(-0.26%) |
Jul 02, 2009 | 18.96 | 19.08 | 18.67 | 18.69 | 3,535,328 | -0.43(-2.25%) |
Jul 01, 2009 | 19.27 | 19.46 | 19.08 | 19.12 | 4,828,747 | -0.09(-0.46%) |
Jun 30, 2009 | 19.51 | 19.51 | 19.08 | 19.21 | 4,132,763 | -0.25(-1.26%) |
Jun 29, 2009 | 19.30 | 19.50 | 19.23 | 19.45 | 4,970,742 | +0.18(+0.92%) |
Jun 26, 2009 | 19.23 | 19.38 | 19.01 | 19.27 | 9,502,392 | -0.04(-0.21%) |
Jun 25, 2009 | 19.17 | 19.40 | 19.09 | 19.31 | 4,986,349 | +0.47(+2.50%) |
Jun 24, 2009 | 18.63 | 19.01 | 18.53 | 18.84 | 5,084,648 | +0.32(+1.73%) |
Jun 23, 2009 | 18.86 | 18.96 | 18.50 | 18.52 | 4,553,497 | -0.31(-1.67%) |
Jun 22, 2009 | 19.16 | 19.44 | 18.76 | 18.84 | 4,350,930 | -0.41(-2.13%) |
Jun 19, 2009 | 19.46 | 19.58 | 19.16 | 19.25 | 5,812,057 | -0.05(-0.25%) |
Jun 18, 2009 | 19.21 | 19.49 | 19.03 | 19.29 | 4,437,361 | +0.18(+0.96%) |
Jun 17, 2009 | 19.01 | 19.34 | 18.91 | 19.11 | 5,717,088 | +0.20(+1.05%) |
Jun 16, 2009 | 19.23 | 19.23 | 18.78 | 18.91 | 4,684,453 | -0.34(-1.75%) |
Jun 15, 2009 | 19.35 | 19.49 | 19.03 | 19.25 | 4,088,598 | -0.26(-1.31%) |
Jun 12, 2009 | 19.42 | 19.55 | 19.23 | 19.51 | 3,095,939 | +0.03(+0.14%) |
Jun 11, 2009 | 19.23 | 19.70 | 19.21 | 19.48 | 3,584,858 | +0.31(+1.60%) |
Jun 10, 2009 | 19.10 | 19.23 | 18.96 | 19.17 | 4,469,126 | +0.19(+1.01%) |
Jun 09, 2009 | 19.11 | 19.14 | 18.84 | 18.98 | 3,543,167 | -0.09(-0.46%) |
Jun 08, 2009 | 19.16 | 19.23 | 18.82 | 19.07 | 5,139,206 | -0.22(-1.13%) |
Jun 05, 2009 | 19.54 | 19.66 | 19.24 | 19.29 | 5,096,964 | -0.14(-0.74%) |
Jun 04, 2009 | 19.59 | 19.70 | 19.35 | 19.43 | 4,679,738 | -0.14(-0.70%) |
Jun 03, 2009 | 19.44 | 19.61 | 19.31 | 19.57 | 4,465,379 | -0.03(-0.13%) |
Jun 02, 2009 | 19.52 | 19.78 | 19.48 | 19.59 | 5,197,004 | -0.10(-0.53%) |
Jun 01, 2009 | 19.05 | 19.71 | 19.03 | 19.70 | 6,714,556 | +0.88(+4.68%) |
May 29, 2009 | 18.98 | 19.08 | 18.62 | 18.82 | 6,177,057 | -0.04(-0.22%) |
May 28, 2009 | 19.09 | 19.17 | 18.60 | 18.86 | 6,586,125 | -0.27(-1.39%) |
May 27, 2009 | 19.44 | 19.58 | 19.10 | 19.12 | 5,570,137 | -0.28(-1.44%) |
May 26, 2009 | 19.28 | 19.64 | 18.94 | 19.40 | 5,672,273 | +0.15(+0.78%) |
May 22, 2009 | 19.26 | 19.46 | 19.13 | 19.25 | 3,666,039 | +0.05(+0.28%) |
May 21, 2009 | 19.24 | 19.71 | 19.01 | 19.20 | 4,349,842 | -0.10(-0.53%) |
May 20, 2009 | 19.64 | 19.70 | 19.29 | 19.30 | 6,185,091 | -0.18(-0.91%) |
May 19, 2009 | 19.56 | 19.70 | 19.12 | 19.48 | 7,358,450 | +0.48(+2.51%) |
May 18, 2009 | 18.42 | 19.01 | 18.31 | 19.00 | 5,724,454 | +0.70(+3.84%) |
May 15, 2009 | 18.40 | 18.56 | 18.16 | 18.30 | 5,666,357 | -0.15(-0.81%) |
May 14, 2009 | 18.09 | 18.58 | 18.09 | 18.45 | 5,613,566 | +0.31(+1.69%) |
May 13, 2009 | 18.14 | 18.38 | 18.07 | 18.14 | 4,142,747 | -0.19(-1.04%) |
May 12, 2009 | 18.42 | 18.42 | 18.14 | 18.33 | 4,626,299 | +0.01(+0.07%) |
May 11, 2009 | 18.24 | 18.41 | 18.16 | 18.32 | 4,420,708 | -0.10(-0.52%) |
May 08, 2009 | 18.38 | 18.72 | 18.24 | 18.41 | 6,441,927 | +0.24(+1.31%) |
May 07, 2009 | 18.73 | 18.73 | 18.01 | 18.18 | 7,378,595 | -0.20(-1.11%) |
May 06, 2009 | 18.50 | 18.50 | 18.23 | 18.38 | 6,957,263 | +0.05(+0.26%) |
May 05, 2009 | 18.20 | 18.37 | 18.15 | 18.33 | 7,422,500 | +0.03(+0.19%) |
May 04, 2009 | 18.28 | 18.31 | 18.18 | 18.30 | 6,967,525 | +0.45(+2.52%) |
May 01, 2009 | 18.14 | 18.33 | 17.74 | 17.85 | 9,630,869 | -0.34(-1.87%) |
Apr 30, 2009 | 18.57 | 18.70 | 18.02 | 18.19 | 7,225,713 | -0.04(-0.22%) |
Apr 29, 2009 | 18.41 | 19.09 | 18.12 | 18.23 | 9,630,427 | -0.17(-0.93%) |
Apr 28, 2009 | 18.01 | 18.62 | 17.99 | 18.40 | 5,834,477 | +0.26(+1.43%) |
Apr 27, 2009 | 18.18 | 18.67 | 18.05 | 18.14 | 6,393,301 | -0.20(-1.08%) |
Apr 24, 2009 | 18.30 | 18.48 | 18.09 | 18.34 | 4,784,742 | +0.15(+0.83%) |
Apr 23, 2009 | 18.41 | 18.41 | 17.90 | 18.19 | 6,043,175 | -0.26(-1.40%) |
Apr 22, 2009 | 18.61 | 18.74 | 18.35 | 18.45 | 5,291,916 | -0.38(-1.99%) |
Apr 21, 2009 | 18.63 | 18.90 | 18.59 | 18.82 | 5,043,349 | +0.14(+0.73%) |
Apr 20, 2009 | 18.50 | 18.76 | 18.38 | 18.69 | 5,659,433 | -0.05(-0.29%) |
Apr 17, 2009 | 18.39 | 18.81 | 18.31 | 18.74 | 6,509,085 | +0.44(+2.38%) |
Apr 16, 2009 | 18.41 | 18.50 | 18.01 | 18.31 | 4,866,500 | -0.07(-0.41%) |
Apr 15, 2009 | 18.15 | 18.39 | 18.14 | 18.38 | 4,325,357 | +0.18(+1.01%) |
Apr 14, 2009 | 17.94 | 18.31 | 17.91 | 18.20 | 4,322,377 | +0.05(+0.30%) |
Apr 13, 2009 | 17.83 | 18.26 | 17.75 | 18.14 | 4,104,381 | +0.24(+1.33%) |
Apr 09, 2009 | 18.12 | 18.69 | 17.69 | 17.90 | 5,166,334 | +0.18(+1.04%) |
Apr 08, 2009 | 17.75 | 17.81 | 17.55 | 17.72 | 3,640,255 | +0.01(+0.04%) |
Apr 07, 2009 | 17.83 | 17.96 | 17.58 | 17.71 | 3,795,128 | -0.42(-2.33%) |
Apr 06, 2009 | 17.90 | 18.20 | 17.58 | 18.13 | 4,016,218 | +0.11(+0.61%) |
Apr 03, 2009 | 17.88 | 18.07 | 17.54 | 18.03 | 8,167,561 | +0.18(+0.99%) |
Apr 02, 2009 | 17.82 | 18.24 | 17.52 | 17.85 | 7,487,995 | +0.40(+2.27%) |
Apr 01, 2009 | 17.27 | 17.69 | 17.08 | 17.45 | 7,109,257 | -0.01(-0.04%) |
Mar 31, 2009 | 17.45 | 17.73 | 17.25 | 17.46 | 6,022,969 | +0.19(+1.11%) |
Mar 30, 2009 | 17.36 | 17.51 | 17.10 | 17.27 | 5,456,857 | -0.87(-4.81%) |
Mar 26, 2009 | 17.67 | 18.16 | 17.39 | 18.14 | 7,604,005 | +0.59(+3.34%) |
Mar 25, 2009 | 17.67 | 18.07 | 17.27 | 17.55 | 7,005,755 | -0.02(-0.12%) |
Mar 24, 2009 | 17.52 | 17.78 | 17.40 | 17.58 | 4,060,590 | -0.09(-0.50%) |
Mar 23, 2009 | 17.45 | 17.68 | 17.37 | 17.66 | 6,292,447 | +0.54(+3.15%) |
Mar 20, 2009 | 17.72 | 18.03 | 17.10 | 17.13 | 7,784,292 | -0.51(-2.90%) |
Mar 19, 2009 | 17.69 | 17.83 | 17.51 | 17.64 | 6,532,798 | +0.42(+2.42%) |
Mar 18, 2009 | 17.02 | 17.59 | 16.67 | 17.22 | 6,928,964 | +0.14(+0.80%) |
Mar 17, 2009 | 16.42 | 17.08 | 16.30 | 17.08 | 7,130,298 | +0.71(+4.33%) |
Mar 16, 2009 | 16.62 | 16.84 | 16.30 | 16.38 | 5,931,611 | -0.04(-0.25%) |
Mar 13, 2009 | 16.74 | 16.83 | 16.25 | 16.42 | 0 | -0.23(-1.35%) |
Mar 12, 2009 | 15.85 | 16.76 | 15.85 | 16.64 | 6,658,489 | +0.70(+4.36%) |
Mar 11, 2009 | 15.72 | 16.18 | 15.50 | 15.95 | 7,382,647 | +0.36(+2.32%) |
Mar 10, 2009 | 15.28 | 15.73 | 15.20 | 15.58 | 10,242,580 | +0.42(+2.79%) |
Mar 09, 2009 | 15.73 | 15.86 | 15.07 | 15.16 | 9,106,506 | -0.70(-4.43%) |
Mar 06, 2009 | 16.08 | 16.48 | 15.56 | 15.86 | 0 | -0.10(-0.60%) |
Mar 05, 2009 | 16.46 | 16.55 | 15.84 | 15.96 | 9,622,522 | -0.83(-4.92%) |
Mar 04, 2009 | 17.41 | 17.54 | 16.71 | 16.78 | 11,196,069 | -0.82(-4.65%) |
Mar 02, 2009 | 18.06 | 18.30 | 17.59 | 17.60 | 10,198,007 | -0.81(-4.41%) |
Feb 27, 2009 | 18.51 | 18.63 | 17.79 | 18.41 | 0 | -0.27(-1.42%) |
Feb 26, 2009 | 19.23 | 19.28 | 18.65 | 18.68 | 5,132,961 | -0.40(-2.07%) |
Feb 25, 2009 | 19.38 | 19.57 | 18.91 | 19.08 | 6,432,839 | -0.30(-1.55%) |
Feb 24, 2009 | 18.91 | 19.46 | 18.56 | 19.38 | 9,201,127 | +0.59(+3.16%) |
Feb 23, 2009 | 19.67 | 19.73 | 18.72 | 18.78 | 7,795,566 | -0.70(-3.61%) |
Feb 20, 2009 | 19.10 | 19.65 | 19.10 | 19.49 | 0 | +0.12(+0.60%) |
Feb 19, 2009 | 19.59 | 19.72 | 19.31 | 19.37 | 4,523,513 | -0.10(-0.49%) |
Feb 18, 2009 | 19.53 | 19.80 | 19.37 | 19.46 | 7,127,786 | -0.06(-0.31%) |
Feb 17, 2009 | 19.50 | 19.88 | 18.99 | 19.53 | 7,536,916 | -0.46(-2.29%) |
Feb 13, 2009 | 19.75 | 20.26 | 19.73 | 19.98 | 6,570,323 | +0.03(+0.14%) |
Feb 12, 2009 | 20.19 | 20.19 | 18.82 | 19.96 | 10,441,088 | +0.55(+2.85%) |
Feb 11, 2009 | 19.44 | 19.80 | 19.31 | 19.40 | 6,820,541 | +0.10(+0.53%) |
Feb 10, 2009 | 19.99 | 20.12 | 19.29 | 19.30 | 7,491,369 | -0.82(-4.07%) |
Feb 09, 2009 | 20.24 | 20.47 | 19.78 | 20.12 | 6,549,636 | -0.17(-0.84%) |
Feb 06, 2009 | 20.07 | 20.38 | 19.99 | 20.29 | 6,442,180 | +0.18(+0.92%) |
Feb 05, 2009 | 20.32 | 20.47 | 19.87 | 20.11 | 8,912,402 | -0.35(-1.73%) |
Feb 04, 2009 | 21.03 | 21.24 | 20.39 | 20.46 | 7,012,346 | -0.44(-2.09%) |
Feb 03, 2009 | 20.80 | 20.97 | 20.32 | 20.90 | 6,186,868 | +0.26(+1.26%) |
Feb 02, 2009 | 21.06 | 21.25 | 20.39 | 20.64 | 8,478,061 | -0.63(-2.98%) |
Jan 30, 2009 | 21.87 | 21.89 | 21.14 | 21.27 | 0 | -0.42(-1.95%) |
Jan 29, 2009 | 22.27 | 22.36 | 21.58 | 21.69 | 6,338,721 | -0.70(-3.14%) |
Jan 28, 2009 | 22.67 | 22.78 | 22.17 | 22.40 | 5,567,730 | +0.07(+0.31%) |
Jan 27, 2009 | 22.38 | 22.51 | 22.12 | 22.33 | 4,868,883 | +0.11(+0.49%) |
Jan 26, 2009 | 21.89 | 22.55 | 21.82 | 22.22 | 5,559,118 | +0.34(+1.56%) |
Jan 23, 2009 | 21.83 | 22.25 | 21.52 | 21.88 | 5,728,123 | -0.33(-1.50%) |
Jan 22, 2009 | 21.98 | 22.35 | 21.31 | 22.21 | 6,269,620 | -0.05(-0.21%) |
Jan 21, 2009 | 21.77 | 22.34 | 21.43 | 22.26 | 6,385,077 | +0.75(+3.49%) |
Jan 20, 2009 | 21.83 | 22.14 | 21.43 | 21.51 | 5,892,572 | -0.58(-2.62%) |
Jan 16, 2009 | 22.36 | 22.36 | 21.61 | 22.09 | 9,294,797 | +0.00(+0.00%) |
Jan 15, 2009 | 20.90 | 22.10 | 20.80 | 22.09 | 7,865,210 | +0.65(+3.05%) |
Jan 14, 2009 | 21.82 | 21.92 | 21.15 | 21.44 | 5,880,554 | -0.61(-2.75%) |
Jan 13, 2009 | 22.17 | 22.19 | 21.85 | 22.04 | 5,379,913 | -0.15(-0.68%) |
Jan 12, 2009 | 22.32 | 22.34 | 21.94 | 22.19 | 4,241,214 | -0.13(-0.58%) |
Jan 09, 2009 | 22.76 | 22.96 | 22.25 | 22.32 | 4,517,279 | -0.31(-1.36%) |
Jan 08, 2009 | 22.08 | 22.68 | 21.91 | 22.63 | 4,639,086 | +0.42(+1.87%) |
Jan 07, 2009 | 22.45 | 22.55 | 22.11 | 22.21 | 6,908,774 | -0.35(-1.54%) |
Jan 06, 2009 | 23.07 | 23.18 | 22.42 | 22.56 | 5,019,674 | -0.33(-1.46%) |
Jan 05, 2009 | 22.98 | 23.17 | 22.77 | 22.90 | 4,717,998 | -0.14(-0.62%) |
Jan 02, 2009 | 22.57 | 23.16 | 22.32 | 23.04 | 0 | +0.44(+1.93%) |
Jan 01, 2009 | 21.85 | 22.71 | 21.85 | 22.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.85 | 22.71 | 21.85 | 22.60 | 5,821,806 | +0.48(+2.16%) |
Dec 30, 2008 | 21.18 | 22.12 | 21.09 | 22.12 | 6,164,689 | +1.10(+5.22%) |
Dec 29, 2008 | 21.14 | 21.14 | 20.81 | 21.03 | 2,129,069 | -0.09(-0.42%) |
Dec 26, 2008 | 21.19 | 21.40 | 20.92 | 21.12 | 1,171,733 | +0.04(+0.19%) |
Dec 24, 2008 | 21.14 | 21.24 | 20.86 | 21.07 | 895,736 | +0.12(+0.59%) |
Dec 23, 2008 | 21.61 | 21.81 | 20.77 | 20.95 | 3,617,525 | -0.53(-2.44%) |
Dec 22, 2008 | 21.09 | 21.51 | 21.03 | 21.48 | 3,583,712 | +0.19(+0.90%) |
Dec 19, 2008 | 22.32 | 22.32 | 21.22 | 21.29 | 6,208,725 | -0.02(-0.10%) |
Dec 18, 2008 | 21.60 | 21.95 | 21.03 | 21.31 | 4,528,611 | -0.12(-0.57%) |
Dec 17, 2008 | 21.44 | 21.75 | 21.01 | 21.43 | 5,302,621 | -0.20(-0.95%) |
Dec 16, 2008 | 20.75 | 21.89 | 20.45 | 21.63 | 6,599,053 | +1.06(+5.14%) |
Dec 15, 2008 | 21.15 | 21.15 | 20.26 | 20.58 | 3,945,112 | +0.18(+0.87%) |
Dec 12, 2008 | 19.74 | 20.45 | 19.49 | 20.40 | 4,381,511 | +0.31(+1.53%) |
Dec 11, 2008 | 20.48 | 20.77 | 20.00 | 20.09 | 4,696,299 | -0.55(-2.64%) |
Dec 10, 2008 | 20.71 | 20.88 | 19.96 | 20.64 | 7,984,966 | +0.08(+0.37%) |
Dec 09, 2008 | 20.65 | 21.07 | 20.36 | 20.56 | 5,660,439 | -0.02(-0.10%) |
Dec 08, 2008 | 20.46 | 20.92 | 20.19 | 20.58 | 4,945,074 | +0.33(+1.62%) |
Dec 05, 2008 | 19.58 | 20.29 | 19.08 | 20.26 | 6,927,964 | +0.24(+1.19%) |
Dec 04, 2008 | 19.94 | 20.62 | 19.77 | 20.02 | 7,000,698 | -0.23(-1.15%) |
Dec 03, 2008 | 19.85 | 20.42 | 19.11 | 20.25 | 10,399,664 | +0.89(+4.62%) |
Dec 02, 2008 | 19.37 | 19.54 | 18.86 | 19.36 | 7,003,784 | +0.56(+2.98%) |
Dec 01, 2008 | 19.79 | 19.79 | 18.74 | 18.80 | 7,962,755 | -1.12(-5.62%) |
Nov 28, 2008 | 19.29 | 19.98 | 19.29 | 19.91 | 2,904,432 | +0.57(+2.93%) |
Nov 26, 2008 | 19.77 | 20.12 | 18.83 | 19.35 | 10,871,911 | -1.06(-5.21%) |
Nov 25, 2008 | 21.12 | 21.46 | 19.57 | 20.41 | 9,871,738 | -0.30(-1.45%) |
Nov 24, 2008 | 20.64 | 21.03 | 20.09 | 20.71 | 8,146,486 | +0.46(+2.29%) |
Nov 21, 2008 | 20.15 | 20.31 | 19.10 | 20.25 | 11,311,092 | +0.47(+2.38%) |
Nov 20, 2008 | 20.09 | 21.06 | 19.56 | 19.78 | 11,108,365 | -0.50(-2.46%) |
Nov 19, 2008 | 21.38 | 21.55 | 20.24 | 20.28 | 7,937,492 | -1.13(-5.29%) |
Nov 18, 2008 | 20.48 | 21.41 | 20.28 | 21.41 | 8,094,171 | +0.93(+4.53%) |
Nov 17, 2008 | 21.05 | 21.05 | 20.19 | 20.48 | 8,678,378 | -0.80(-3.75%) |
Nov 14, 2008 | 21.16 | 22.32 | 20.95 | 21.28 | 0 | -0.09(-0.42%) |
Nov 13, 2008 | 20.02 | 21.37 | 19.22 | 21.37 | 9,142,964 | +1.43(+7.15%) |
Nov 12, 2008 | 20.30 | 20.58 | 19.84 | 19.94 | 5,377,661 | -0.70(-3.37%) |
Nov 11, 2008 | 19.96 | 21.05 | 19.96 | 20.64 | 4,732,510 | -0.29(-1.37%) |
Nov 10, 2008 | 21.01 | 21.54 | 20.66 | 20.92 | 4,730,127 | +0.06(+0.29%) |
Nov 07, 2008 | 20.32 | 20.86 | 20.11 | 20.86 | 8,707,505 | +0.72(+3.59%) |
Nov 06, 2008 | 20.83 | 21.61 | 19.98 | 20.14 | 7,920,708 | -1.15(-5.38%) |
Nov 05, 2008 | 22.07 | 22.28 | 21.13 | 21.29 | 5,807,158 | -1.04(-4.67%) |
Nov 04, 2008 | 21.57 | 22.37 | 21.43 | 22.33 | 5,867,165 | +1.28(+6.06%) |
Nov 03, 2008 | 21.28 | 21.59 | 20.84 | 21.05 | 3,992,130 | -0.25(-1.15%) |
Oct 31, 2008 | 21.48 | 21.91 | 20.74 | 21.30 | 6,300,149 | -0.14(-0.67%) |
Oct 30, 2008 | 21.14 | 21.61 | 20.54 | 21.44 | 5,913,614 | +1.25(+6.22%) |
Oct 29, 2008 | 19.41 | 21.46 | 19.41 | 20.19 | 9,159,295 | +0.53(+2.67%) |
Oct 28, 2008 | 18.76 | 19.68 | 17.83 | 19.66 | 7,203,561 | +1.45(+7.94%) |
Oct 27, 2008 | 19.01 | 19.29 | 18.22 | 18.22 | 5,259,723 | -0.97(-5.05%) |
Oct 24, 2008 | 18.74 | 19.78 | 18.41 | 19.18 | 5,323,707 | -0.75(-3.76%) |
Oct 23, 2008 | 20.15 | 20.92 | 18.97 | 19.94 | 8,225,226 | -0.08(-0.41%) |
Oct 22, 2008 | 20.50 | 20.84 | 19.70 | 20.02 | 7,794,978 | -0.85(-4.08%) |
Oct 21, 2008 | 21.48 | 21.59 | 20.77 | 20.87 | 4,432,650 | -0.78(-3.62%) |
Oct 20, 2008 | 20.63 | 21.78 | 20.32 | 21.65 | 6,463,708 | +1.34(+6.61%) |
Oct 17, 2008 | 19.98 | 21.21 | 19.68 | 20.31 | 7,195,586 | -0.07(-0.37%) |
Oct 16, 2008 | 20.49 | 22.05 | 19.49 | 20.39 | 10,534,021 | -0.12(-0.57%) |
Oct 15, 2008 | 21.14 | 21.14 | 20.13 | 20.50 | 9,613,163 | -0.70(-3.28%) |
Oct 14, 2008 | 22.26 | 22.49 | 20.41 | 21.20 | 11,040,971 | +0.47(+2.27%) |
Oct 13, 2008 | 19.35 | 20.81 | 18.61 | 20.73 | 11,184,119 | +3.16(+17.97%) |
Oct 10, 2008 | 18.01 | 19.08 | 16.72 | 17.57 | 14,937,357 | -1.07(-5.74%) |
Oct 09, 2008 | 19.90 | 20.26 | 18.64 | 18.64 | 8,953,580 | -1.11(-5.63%) |
Oct 08, 2008 | 19.98 | 20.82 | 19.56 | 19.75 | 9,498,493 | -0.56(-2.75%) |
Oct 07, 2008 | 21.67 | 21.75 | 20.29 | 20.31 | 6,644,164 | -1.10(-5.13%) |
Oct 06, 2008 | 21.73 | 22.09 | 20.54 | 21.41 | 8,410,328 | -0.56(-2.55%) |
Oct 03, 2008 | 21.91 | 22.80 | 21.89 | 21.97 | 0 | +0.43(+2.00%) |
Oct 02, 2008 | 21.01 | 21.76 | 20.79 | 21.54 | 8,609,107 | +0.37(+1.74%) |
Oct 01, 2008 | 21.43 | 21.48 | 20.80 | 21.17 | 7,615,170 | -0.31(-1.43%) |
Sep 30, 2008 | 21.86 | 21.89 | 21.28 | 21.48 | 7,717,173 | -0.01(-0.03%) |
Sep 29, 2008 | 22.54 | 22.80 | 21.18 | 21.48 | 6,788,094 | -1.22(-5.38%) |
Sep 26, 2008 | 22.49 | 22.77 | 22.12 | 22.70 | 0 | -0.06(-0.27%) |
Sep 25, 2008 | 22.78 | 22.97 | 22.51 | 22.77 | 3,470,473 | +0.35(+1.58%) |
Sep 24, 2008 | 22.64 | 22.75 | 22.10 | 22.41 | 3,735,307 | -0.10(-0.45%) |
Sep 23, 2008 | 23.46 | 23.46 | 22.41 | 22.51 | 5,671,852 | -0.95(-4.07%) |
Sep 22, 2008 | 23.77 | 23.97 | 23.36 | 23.47 | 4,003,036 | -0.34(-1.43%) |
Sep 19, 2008 | 24.01 | 24.66 | 22.84 | 23.81 | 0 | +0.56(+2.41%) |
Sep 18, 2008 | 23.26 | 23.52 | 22.72 | 23.25 | 7,789,444 | +0.16(+0.68%) |
Sep 17, 2008 | 23.17 | 23.53 | 22.64 | 23.09 | 6,581,690 | -0.48(-2.03%) |
Sep 16, 2008 | 23.43 | 23.76 | 22.70 | 23.57 | 7,330,890 | -0.16(-0.66%) |
Sep 15, 2008 | 23.70 | 24.21 | 23.52 | 23.73 | 4,101,589 | -0.36(-1.50%) |
Sep 12, 2008 | 23.77 | 24.18 | 23.58 | 24.09 | 4,275,593 | +0.22(+0.94%) |
Sep 11, 2008 | 23.60 | 23.88 | 23.32 | 23.86 | 3,865,427 | +0.14(+0.60%) |
Sep 10, 2008 | 23.72 | 23.91 | 23.30 | 23.72 | 3,947,665 | +0.25(+1.05%) |
Sep 09, 2008 | 24.16 | 24.27 | 23.46 | 23.47 | 3,487,898 | -0.63(-2.63%) |
Sep 08, 2008 | 24.23 | 24.49 | 23.82 | 24.11 | 4,810,211 | +0.31(+1.32%) |
Sep 05, 2008 | 23.24 | 23.85 | 23.20 | 23.80 | 0 | +0.42(+1.78%) |
Sep 04, 2008 | 23.76 | 23.93 | 23.38 | 23.38 | 5,235,569 | -0.50(-2.09%) |
Sep 03, 2008 | 24.07 | 24.07 | 23.74 | 23.88 | 6,912,712 | -0.25(-1.02%) |