Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.93 | 11.28 | 10.42 | 10.76 | 20,760,062 | +0.60(+5.90%) |
Jan 29, 2009 | 10.68 | 10.82 | 10.05 | 10.16 | 11,968,654 | -0.66(-6.14%) |
Jan 28, 2009 | 10.45 | 10.92 | 10.40 | 10.82 | 9,146,006 | +0.53(+5.11%) |
Jan 27, 2009 | 10.33 | 10.56 | 10.21 | 10.30 | 7,516,715 | +0.01(+0.12%) |
Jan 26, 2009 | 10.47 | 10.66 | 10.03 | 10.28 | 7,718,210 | -0.24(-2.25%) |
Jan 23, 2009 | 10.39 | 10.81 | 10.19 | 10.52 | 10,127,955 | -0.08(-0.73%) |
Jan 22, 2009 | 10.73 | 10.85 | 10.34 | 10.60 | 12,399,464 | -0.50(-4.52%) |
Jan 21, 2009 | 10.86 | 11.12 | 10.52 | 11.10 | 10,511,575 | +0.44(+4.13%) |
Jan 20, 2009 | 11.37 | 11.58 | 10.63 | 10.66 | 9,725,603 | -0.71(-6.21%) |
Jan 16, 2009 | 11.70 | 11.77 | 10.98 | 11.36 | 12,725,296 | -0.13(-1.14%) |
Jan 15, 2009 | 11.20 | 11.71 | 10.93 | 11.49 | 13,351,107 | +0.30(+2.66%) |
Jan 14, 2009 | 11.60 | 11.85 | 11.07 | 11.20 | 10,607,634 | -0.66(-5.54%) |
Jan 13, 2009 | 11.86 | 12.20 | 11.62 | 11.85 | 9,755,828 | -0.05(-0.41%) |
Jan 12, 2009 | 11.98 | 12.44 | 11.74 | 11.90 | 9,226,385 | -0.38(-3.09%) |
Jan 09, 2009 | 13.24 | 13.24 | 12.20 | 12.28 | 11,062,912 | -0.76(-5.81%) |
Jan 08, 2009 | 12.68 | 13.09 | 12.44 | 13.04 | 12,002,485 | +0.41(+3.26%) |
Jan 07, 2009 | 12.83 | 13.12 | 12.54 | 12.63 | 10,222,719 | -0.43(-3.31%) |
Jan 06, 2009 | 12.61 | 13.28 | 12.54 | 13.06 | 14,009,417 | +0.55(+4.43%) |
Jan 05, 2009 | 12.44 | 12.60 | 12.13 | 12.50 | 9,440,349 | -0.08(-0.65%) |
Jan 02, 2009 | 11.66 | 12.63 | 11.66 | 12.59 | 8,644,291 | +0.93(+7.97%) |
Dec 31, 2008 | 11.44 | 11.77 | 11.40 | 11.66 | 6,284,984 | +0.24(+2.11%) |
Dec 30, 2008 | 10.97 | 11.42 | 10.96 | 11.42 | 5,388,586 | +0.57(+5.26%) |
Dec 29, 2008 | 11.06 | 11.13 | 10.68 | 10.85 | 3,813,045 | -0.27(-2.42%) |
Dec 26, 2008 | 10.33 | 11.13 | 10.33 | 11.11 | 2,612,778 | +0.12(+1.11%) |
Dec 24, 2008 | 10.92 | 11.04 | 10.84 | 10.99 | 1,808,928 | +0.09(+0.86%) |
Dec 23, 2008 | 11.34 | 11.40 | 10.78 | 10.90 | 6,031,821 | -0.25(-2.27%) |
Dec 22, 2008 | 11.71 | 11.71 | 10.92 | 11.15 | 6,385,400 | -0.40(-3.46%) |
Dec 19, 2008 | 11.38 | 11.78 | 11.32 | 11.55 | 13,116,806 | +0.38(+3.43%) |
Dec 18, 2008 | 11.70 | 11.82 | 11.02 | 11.17 | 11,785,099 | -0.46(-3.99%) |
Dec 17, 2008 | 11.44 | 11.80 | 11.26 | 11.63 | 10,529,181 | +0.01(+0.07%) |
Dec 16, 2008 | 11.11 | 11.64 | 10.90 | 11.62 | 13,429,015 | +0.68(+6.22%) |
Dec 15, 2008 | 11.11 | 11.31 | 10.78 | 10.94 | 9,314,689 | -0.06(-0.56%) |
Dec 12, 2008 | 10.92 | 11.17 | 10.44 | 11.00 | 14,931,250 | +0.18(+1.66%) |
Dec 11, 2008 | 11.85 | 11.85 | 10.70 | 10.83 | 16,656,926 | -1.12(-9.41%) |
Dec 10, 2008 | 11.76 | 12.22 | 11.43 | 11.95 | 16,991,116 | -0.44(-3.55%) |
Dec 09, 2008 | 12.45 | 13.03 | 11.91 | 12.39 | 17,389,266 | +0.09(+0.73%) |
Dec 08, 2008 | 11.36 | 12.48 | 11.36 | 12.30 | 13,030,684 | +0.97(+8.56%) |
Dec 05, 2008 | 10.41 | 11.36 | 10.17 | 11.33 | 11,018,833 | +0.80(+7.63%) |
Dec 04, 2008 | 10.87 | 11.20 | 10.44 | 10.53 | 10,798,765 | -0.64(-5.73%) |
Dec 03, 2008 | 10.52 | 11.20 | 9.896 | 11.17 | 10,461,826 | +0.41(+3.83%) |
Dec 02, 2008 | 10.31 | 10.83 | 10.12 | 10.76 | 9,685,091 | +0.68(+6.75%) |
Dec 01, 2008 | 11.01 | 11.34 | 10.07 | 10.08 | 9,737,297 | -1.28(-11.30%) |
Nov 28, 2008 | 11.42 | 11.55 | 11.20 | 11.36 | 3,923,347 | -0.23(-1.97%) |
Nov 26, 2008 | 10.43 | 11.61 | 10.36 | 11.59 | 8,775,452 | +0.91(+8.51%) |
Nov 25, 2008 | 10.63 | 10.96 | 10.25 | 10.68 | 10,327,870 | -0.04(-0.42%) |
Nov 24, 2008 | 10.21 | 10.85 | 9.933 | 10.72 | 12,819,868 | +0.82(+8.32%) |
Nov 21, 2008 | 9.114 | 9.900 | 8.975 | 9.900 | 18,055,376 | +0.89(+9.86%) |
Nov 20, 2008 | 9.501 | 10.03 | 8.963 | 9.012 | 16,868,402 | -0.67(-6.94%) |
Nov 19, 2008 | 10.43 | 10.62 | 9.582 | 9.684 | 14,267,217 | -0.92(-8.65%) |
Nov 18, 2008 | 11.12 | 11.40 | 10.08 | 10.60 | 16,065,975 | -0.59(-5.25%) |
Nov 17, 2008 | 11.15 | 11.80 | 11.01 | 11.19 | 11,484,071 | -0.27(-2.35%) |
Nov 14, 2008 | 11.42 | 12.17 | 10.95 | 11.46 | 16,204,877 | -0.25(-2.16%) |
Nov 13, 2008 | 10.41 | 11.75 | 10.18 | 11.71 | 20,359,324 | +1.35(+13.02%) |
Nov 12, 2008 | 10.43 | 10.84 | 10.29 | 10.36 | 12,052,813 | -0.28(-2.60%) |
Nov 11, 2008 | 10.36 | 10.89 | 10.15 | 10.64 | 12,627,854 | +0.17(+1.64%) |
Nov 10, 2008 | 11.19 | 11.20 | 10.26 | 10.47 | 7,669,682 | -0.39(-3.57%) |
Nov 07, 2008 | 10.92 | 11.14 | 10.52 | 10.85 | 8,897,481 | +0.09(+0.87%) |
Nov 06, 2008 | 11.71 | 11.82 | 10.70 | 10.76 | 14,124,053 | -1.23(-10.27%) |
Nov 05, 2008 | 12.75 | 12.86 | 11.95 | 11.99 | 10,077,514 | -0.77(-6.04%) |
Nov 04, 2008 | 12.28 | 12.79 | 11.93 | 12.76 | 11,114,190 | +0.84(+7.08%) |
Nov 03, 2008 | 11.88 | 12.28 | 11.33 | 11.92 | 8,436,031 | +0.00(+0.00%) |
Oct 31, 2008 | 11.42 | 12.31 | 11.11 | 11.92 | 15,033,254 | +0.52(+4.58%) |
Oct 30, 2008 | 11.28 | 11.74 | 11.05 | 11.40 | 15,209,772 | +0.66(+6.11%) |
Oct 29, 2008 | 10.75 | 11.42 | 10.31 | 10.74 | 15,158,828 | -0.06(-0.53%) |
Oct 28, 2008 | 9.289 | 10.80 | 9.008 | 10.80 | 17,950,218 | +1.71(+18.84%) |
Oct 27, 2008 | 9.313 | 9.725 | 9.028 | 9.085 | 11,796,492 | -0.37(-3.96%) |
Oct 24, 2008 | 9.220 | 9.835 | 8.951 | 9.460 | 12,704,962 | -0.30(-3.05%) |
Oct 23, 2008 | 9.986 | 10.09 | 9.122 | 9.758 | 17,019,636 | -0.19(-1.93%) |
Oct 22, 2008 | 10.60 | 11.05 | 9.554 | 9.949 | 19,967,596 | -0.98(-8.99%) |
Oct 21, 2008 | 11.40 | 11.71 | 10.90 | 10.93 | 17,274,898 | -1.28(-10.51%) |
Oct 20, 2008 | 11.79 | 12.37 | 11.60 | 12.22 | 7,364,304 | +0.42(+3.52%) |
Oct 17, 2008 | 11.30 | 12.44 | 11.04 | 11.80 | 13,916,351 | -0.09(-0.72%) |
Oct 16, 2008 | 11.14 | 12.04 | 10.61 | 11.89 | 16,971,290 | +0.79(+7.17%) |
Oct 15, 2008 | 12.11 | 12.61 | 11.07 | 11.09 | 13,362,815 | -1.32(-10.64%) |
Oct 14, 2008 | 13.78 | 13.94 | 12.15 | 12.41 | 13,324,048 | -0.52(-4.03%) |
Oct 13, 2008 | 12.06 | 13.01 | 11.55 | 12.93 | 12,438,776 | +1.21(+10.29%) |
Oct 10, 2008 | 11.31 | 12.61 | 10.50 | 11.73 | 21,904,660 | +0.46(+4.09%) |
Oct 09, 2008 | 12.72 | 13.30 | 11.27 | 11.27 | 19,601,270 | -1.58(-12.31%) |
Oct 08, 2008 | 12.70 | 13.47 | 12.47 | 12.85 | 18,620,398 | -0.15(-1.19%) |
Oct 07, 2008 | 12.99 | 14.11 | 12.93 | 13.00 | 14,813,232 | -0.56(-4.15%) |
Oct 06, 2008 | 13.19 | 13.65 | 12.28 | 13.56 | 19,402,806 | +0.30(+2.24%) |
Oct 03, 2008 | 13.83 | 14.16 | 13.24 | 13.27 | 13,239,851 | -0.12(-0.91%) |
Oct 02, 2008 | 14.67 | 14.75 | 13.34 | 13.39 | 20,229,012 | -1.36(-9.23%) |
Oct 01, 2008 | 15.42 | 15.48 | 14.56 | 14.75 | 15,657,021 | -0.82(-5.24%) |
Sep 30, 2008 | 15.28 | 15.73 | 14.90 | 15.57 | 13,844,000 | +0.80(+5.44%) |
Sep 29, 2008 | 15.77 | 16.17 | 14.76 | 14.76 | 18,830,398 | -1.13(-7.13%) |
Sep 26, 2008 | 15.53 | 15.98 | 15.40 | 15.90 | 13,531,946 | -0.29(-1.76%) |
Sep 25, 2008 | 16.66 | 16.70 | 16.14 | 16.18 | 9,741,880 | -0.20(-1.24%) |
Sep 24, 2008 | 16.50 | 17.11 | 16.24 | 16.38 | 10,408,605 | -0.11(-0.69%) |
Sep 23, 2008 | 16.98 | 17.18 | 16.32 | 16.50 | 8,259,994 | -0.34(-2.01%) |
Sep 22, 2008 | 17.62 | 17.88 | 16.82 | 16.84 | 9,128,884 | -1.08(-6.01%) |
Sep 19, 2008 | 17.46 | 18.60 | 16.65 | 17.91 | 16,037,088 | +0.57(+3.31%) |
Sep 18, 2008 | 17.21 | 18.19 | 15.92 | 17.34 | 16,589,441 | +0.80(+4.86%) |
Sep 17, 2008 | 17.42 | 17.42 | 16.42 | 16.54 | 18,230,710 | -1.08(-6.13%) |
Sep 16, 2008 | 16.54 | 17.77 | 16.47 | 17.62 | 14,293,560 | +0.55(+3.25%) |
Sep 15, 2008 | 16.84 | 17.70 | 16.74 | 17.06 | 11,078,347 | -0.48(-2.72%) |
Sep 12, 2008 | 17.06 | 17.60 | 16.85 | 17.54 | 8,770,557 | +0.17(+0.96%) |
Sep 11, 2008 | 17.07 | 17.40 | 16.54 | 17.37 | 14,899,259 | -0.02(-0.12%) |
Sep 10, 2008 | 17.64 | 17.72 | 17.15 | 17.39 | 10,071,216 | +0.07(+0.40%) |
Sep 09, 2008 | 18.06 | 18.24 | 17.31 | 17.32 | 11,553,637 | -0.62(-3.45%) |
Sep 08, 2008 | 17.37 | 17.99 | 17.11 | 17.94 | 12,196,543 | +0.87(+5.11%) |
Sep 05, 2008 | 16.93 | 17.18 | 16.41 | 17.07 | 10,578,437 | +0.15(+0.92%) |
Sep 04, 2008 | 17.10 | 17.37 | 16.91 | 16.91 | 13,416,066 | -0.31(-1.78%) |
Sep 03, 2008 | 17.52 | 17.52 | 16.98 | 17.22 | 9,361,212 | -0.31(-1.74%) |
Sep 02, 2008 | 18.29 | 18.44 | 17.40 | 17.53 | 9,247,259 | -0.02(-0.14%) |
Aug 29, 2008 | 17.98 | 18.05 | 17.53 | 17.55 | 6,342,634 | -0.44(-2.45%) |
Aug 28, 2008 | 17.44 | 18.17 | 17.20 | 17.99 | 7,866,867 | +0.68(+3.91%) |
Aug 27, 2008 | 17.04 | 17.35 | 16.93 | 17.31 | 6,430,235 | +0.26(+1.53%) |
Aug 26, 2008 | 17.04 | 17.20 | 16.80 | 17.05 | 5,518,211 | +0.02(+0.14%) |
Aug 25, 2008 | 17.53 | 17.66 | 16.88 | 17.03 | 6,640,035 | -0.64(-3.60%) |
Aug 22, 2008 | 17.72 | 17.93 | 17.22 | 17.66 | 6,499,478 | +0.03(+0.18%) |
Aug 21, 2008 | 17.66 | 17.75 | 17.37 | 17.63 | 5,233,535 | -0.19(-1.05%) |
Aug 20, 2008 | 18.02 | 18.16 | 17.56 | 17.82 | 5,211,356 | +0.09(+0.48%) |
Aug 19, 2008 | 18.06 | 18.24 | 17.59 | 17.73 | 5,858,600 | -0.24(-1.32%) |
Aug 18, 2008 | 18.33 | 18.63 | 17.84 | 17.97 | 7,386,486 | -0.29(-1.61%) |
Aug 15, 2008 | 17.49 | 18.39 | 17.38 | 18.26 | 11,190,337 | +0.84(+4.82%) |
Aug 14, 2008 | 16.94 | 17.67 | 16.94 | 17.42 | 4,645,408 | +0.13(+0.75%) |
Aug 13, 2008 | 17.34 | 17.67 | 17.12 | 17.29 | 5,255,882 | -0.21(-1.19%) |
Aug 12, 2008 | 17.33 | 17.93 | 17.33 | 17.50 | 6,706,476 | +0.12(+0.68%) |
Aug 11, 2008 | 17.37 | 17.84 | 17.12 | 17.38 | 8,103,402 | -0.05(-0.30%) |
Aug 08, 2008 | 16.77 | 17.49 | 16.66 | 17.44 | 6,890,899 | +0.64(+3.84%) |
Aug 07, 2008 | 17.35 | 17.42 | 16.69 | 16.79 | 7,201,069 | -0.62(-3.56%) |
Aug 06, 2008 | 16.91 | 17.55 | 16.82 | 17.41 | 8,576,523 | +0.18(+1.04%) |
Aug 05, 2008 | 16.82 | 17.24 | 16.59 | 17.23 | 8,324,398 | +0.70(+4.24%) |
Aug 04, 2008 | 16.71 | 17.08 | 16.23 | 16.53 | 8,267,126 | -0.37(-2.17%) |
Aug 01, 2008 | 17.39 | 17.42 | 16.42 | 16.90 | 10,599,047 | -0.24(-1.43%) |
Jul 31, 2008 | 17.11 | 17.71 | 16.98 | 17.14 | 9,021,244 | -0.19(-1.10%) |
Jul 30, 2008 | 17.53 | 17.63 | 16.89 | 17.33 | 9,959,043 | -0.15(-0.84%) |
Jul 29, 2008 | 17.48 | 17.50 | 16.37 | 17.48 | 11,076,679 | +1.22(+7.52%) |
Jul 28, 2008 | 16.94 | 17.18 | 16.18 | 16.26 | 9,879,098 | -0.71(-4.20%) |
Jul 25, 2008 | 17.09 | 17.17 | 16.72 | 16.97 | 7,256,091 | +0.00(+0.02%) |
Jul 24, 2008 | 17.93 | 17.93 | 16.94 | 16.97 | 8,463,339 | -0.99(-5.49%) |
Jul 23, 2008 | 18.28 | 18.40 | 17.55 | 17.95 | 12,359,521 | -0.22(-1.23%) |
Jul 22, 2008 | 18.59 | 18.73 | 17.64 | 18.18 | 13,160,133 | +0.77(+4.40%) |
Jul 21, 2008 | 17.58 | 17.91 | 17.23 | 17.41 | 8,620,661 | -0.22(-1.25%) |
Jul 18, 2008 | 17.76 | 18.13 | 17.60 | 17.63 | 8,674,567 | -0.29(-1.64%) |
Jul 17, 2008 | 17.29 | 18.05 | 17.29 | 17.93 | 7,523,150 | +0.49(+2.81%) |
Jul 16, 2008 | 16.41 | 17.45 | 16.39 | 17.44 | 8,750,343 | +1.01(+6.15%) |
Jul 15, 2008 | 16.28 | 16.83 | 15.78 | 16.43 | 11,575,627 | +0.00(+0.00%) |
Jul 14, 2008 | 16.83 | 16.83 | 16.24 | 16.43 | 6,509,853 | -0.23(-1.37%) |
Jul 11, 2008 | 16.56 | 16.96 | 16.22 | 16.65 | 10,541,397 | -0.09(-0.56%) |
Jul 10, 2008 | 16.63 | 16.96 | 16.41 | 16.75 | 8,822,144 | -0.04(-0.22%) |
Jul 09, 2008 | 17.34 | 17.43 | 16.72 | 16.78 | 9,666,310 | -0.67(-3.83%) |
Jul 08, 2008 | 16.86 | 17.50 | 16.69 | 17.45 | 11,015,909 | +0.63(+3.76%) |
Jul 07, 2008 | 16.78 | 17.09 | 16.47 | 16.82 | 9,793,332 | +0.19(+1.15%) |
Jul 04, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,768 | +0.00(+0.00%) |
Jul 03, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,768 | +0.38(+2.36%) |
Jul 02, 2008 | 17.11 | 17.51 | 16.25 | 16.25 | 11,399,980 | -1.23(-7.04%) |
Jul 01, 2008 | 16.81 | 17.63 | 16.76 | 17.48 | 11,148,745 | +0.43(+2.51%) |
Jun 30, 2008 | 17.17 | 17.30 | 16.86 | 17.05 | 8,803,397 | -0.22(-1.30%) |
Jun 27, 2008 | 17.14 | 17.60 | 16.89 | 17.27 | 11,676,529 | +0.17(+1.00%) |
Jun 26, 2008 | 17.73 | 17.90 | 17.09 | 17.10 | 11,593,903 | -1.23(-6.73%) |
Jun 25, 2008 | 18.25 | 18.55 | 17.92 | 18.34 | 6,725,952 | +0.30(+1.65%) |
Jun 24, 2008 | 18.21 | 18.39 | 17.74 | 18.04 | 6,689,539 | -0.29(-1.60%) |
Jun 23, 2008 | 18.35 | 18.65 | 18.24 | 18.33 | 6,357,536 | +0.03(+0.18%) |
Jun 20, 2008 | 19.06 | 19.06 | 18.12 | 18.30 | 12,764,189 | -0.67(-3.52%) |
Jun 19, 2008 | 18.39 | 19.05 | 18.28 | 18.97 | 5,797,499 | +0.47(+2.56%) |
Jun 18, 2008 | 18.60 | 18.69 | 18.29 | 18.50 | 7,125,418 | -0.27(-1.43%) |
Jun 17, 2008 | 19.34 | 19.43 | 18.74 | 18.77 | 6,188,928 | -0.57(-2.97%) |
Jun 16, 2008 | 19.38 | 19.54 | 19.07 | 19.34 | 6,734,053 | -0.27(-1.35%) |
Jun 13, 2008 | 19.09 | 19.60 | 19.09 | 19.60 | 8,744,572 | +0.76(+4.02%) |
Jun 12, 2008 | 19.28 | 19.42 | 18.71 | 18.85 | 11,838,766 | -0.30(-1.58%) |
Jun 11, 2008 | 20.00 | 20.03 | 19.15 | 19.15 | 7,945,550 | -0.76(-3.81%) |
Jun 10, 2008 | 19.96 | 20.14 | 19.78 | 19.91 | 5,960,596 | -0.31(-1.55%) |
Jun 09, 2008 | 20.24 | 20.51 | 19.98 | 20.22 | 9,023,720 | -0.02(-0.08%) |
Jun 06, 2008 | 21.26 | 21.31 | 20.24 | 20.24 | 10,191,209 | -1.20(-5.59%) |
Jun 05, 2008 | 21.15 | 21.48 | 20.93 | 21.43 | 8,417,012 | -0.27(-1.24%) |
Jun 04, 2008 | 21.49 | 21.90 | 21.25 | 21.70 | 7,709,770 | +0.31(+1.43%) |
Jun 03, 2008 | 21.64 | 21.72 | 21.18 | 21.40 | 8,449,185 | +0.13(+0.63%) |
Jun 02, 2008 | 21.79 | 21.82 | 20.99 | 21.26 | 5,541,423 | -0.50(-2.29%) |
May 30, 2008 | 21.63 | 21.90 | 21.51 | 21.76 | 4,964,614 | +0.03(+0.15%) |
May 29, 2008 | 21.19 | 21.93 | 20.96 | 21.73 | 7,101,619 | +0.62(+2.92%) |
May 28, 2008 | 20.96 | 21.11 | 20.75 | 21.11 | 5,076,760 | +0.30(+1.45%) |
May 27, 2008 | 20.55 | 20.83 | 20.33 | 20.81 | 6,898,856 | +0.38(+1.83%) |
May 26, 2008 | 20.44 | 20.54 | 20.20 | 20.44 | 5,385,948 | +0.00(+0.00%) |
May 23, 2008 | 20.44 | 20.54 | 20.20 | 20.44 | 5,385,948 | -0.21(-1.01%) |
May 22, 2008 | 20.48 | 20.90 | 20.38 | 20.64 | 6,218,637 | +0.23(+1.12%) |
May 21, 2008 | 20.59 | 21.07 | 20.37 | 20.42 | 9,011,452 | -0.07(-0.32%) |
May 20, 2008 | 20.21 | 20.59 | 20.21 | 20.48 | 11,612,481 | +0.11(+0.52%) |
May 19, 2008 | 20.20 | 20.77 | 20.11 | 20.38 | 6,300,758 | +0.17(+0.85%) |
May 16, 2008 | 20.70 | 20.72 | 19.82 | 20.20 | 7,375,009 | -0.38(-1.84%) |
May 15, 2008 | 20.15 | 20.58 | 19.99 | 20.58 | 5,345,041 | +0.31(+1.55%) |
May 14, 2008 | 20.19 | 20.62 | 19.89 | 20.27 | 5,989,611 | +0.23(+1.16%) |
May 13, 2008 | 20.09 | 20.12 | 19.80 | 20.04 | 6,764,574 | +0.14(+0.70%) |
May 12, 2008 | 19.46 | 19.91 | 19.25 | 19.90 | 3,917,826 | +0.53(+2.74%) |
May 09, 2008 | 19.37 | 19.49 | 19.11 | 19.37 | 4,548,907 | -0.27(-1.39%) |
May 08, 2008 | 19.61 | 19.88 | 19.39 | 19.64 | 4,838,478 | +0.25(+1.30%) |
May 07, 2008 | 20.37 | 20.42 | 19.34 | 19.39 | 8,601,747 | -0.91(-4.48%) |
May 06, 2008 | 20.09 | 20.63 | 19.97 | 20.30 | 7,251,778 | +0.07(+0.32%) |
May 05, 2008 | 20.23 | 20.46 | 20.09 | 20.23 | 3,963,066 | -0.20(-0.98%) |
May 02, 2008 | 20.31 | 20.89 | 20.21 | 20.43 | 8,322,413 | +0.27(+1.31%) |
May 01, 2008 | 19.40 | 20.18 | 19.16 | 20.17 | 6,894,756 | +0.88(+4.56%) |
Apr 30, 2008 | 19.43 | 19.87 | 19.24 | 19.29 | 8,914,542 | -0.04(-0.21%) |
Apr 29, 2008 | 19.18 | 19.46 | 19.05 | 19.33 | 5,049,593 | +0.14(+0.74%) |
Apr 28, 2008 | 19.12 | 19.43 | 18.99 | 19.18 | 4,426,150 | +0.13(+0.71%) |
Apr 25, 2008 | 19.27 | 19.50 | 18.80 | 19.05 | 5,521,916 | -0.18(-0.95%) |
Apr 24, 2008 | 19.30 | 19.55 | 18.72 | 19.23 | 5,673,769 | -0.02(-0.13%) |
Apr 23, 2008 | 19.03 | 19.44 | 18.77 | 19.26 | 6,075,748 | +0.22(+1.13%) |
Apr 22, 2008 | 18.76 | 19.81 | 18.76 | 19.04 | 9,461,434 | -1.35(-6.63%) |
Apr 21, 2008 | 19.39 | 20.55 | 19.38 | 20.40 | 10,370,058 | +0.56(+2.81%) |
Apr 18, 2008 | 19.52 | 19.86 | 19.40 | 19.84 | 9,251,438 | +0.86(+4.55%) |
Apr 17, 2008 | 19.46 | 19.46 | 18.85 | 18.97 | 5,761,648 | -0.17(-0.87%) |
Apr 16, 2008 | 18.59 | 19.16 | 18.48 | 19.14 | 10,423,652 | +0.80(+4.38%) |
Apr 15, 2008 | 18.06 | 18.34 | 18.00 | 18.34 | 9,101,915 | +0.23(+1.28%) |
Apr 14, 2008 | 18.06 | 18.35 | 18.06 | 18.10 | 8,736,238 | -0.11(-0.58%) |
Apr 11, 2008 | 18.23 | 18.64 | 18.06 | 18.21 | 10,680,885 | -0.67(-3.54%) |
Apr 10, 2008 | 18.83 | 19.01 | 18.66 | 18.88 | 7,423,600 | +0.07(+0.35%) |
Apr 09, 2008 | 19.54 | 19.56 | 18.68 | 18.81 | 6,665,750 | -0.55(-2.84%) |
Apr 08, 2008 | 19.63 | 19.64 | 19.16 | 19.36 | 8,388,934 | -0.29(-1.47%) |
Apr 07, 2008 | 19.85 | 20.07 | 19.54 | 19.65 | 5,834,355 | -0.02(-0.08%) |
Apr 04, 2008 | 19.45 | 20.01 | 19.18 | 19.67 | 7,633,157 | +0.37(+1.92%) |
Apr 03, 2008 | 19.58 | 19.62 | 18.92 | 19.30 | 7,081,224 | -0.18(-0.94%) |
Apr 02, 2008 | 19.41 | 19.81 | 19.32 | 19.48 | 7,330,370 | -0.06(-0.29%) |
Apr 01, 2008 | 18.75 | 19.54 | 18.57 | 19.54 | 9,870,106 | +1.20(+6.53%) |
Mar 31, 2008 | 18.33 | 18.57 | 18.06 | 18.34 | 7,051,448 | +0.35(+1.93%) |
Mar 28, 2008 | 17.98 | 19.03 | 17.96 | 17.99 | 8,166,310 | -0.46(-2.50%) |
Mar 27, 2008 | 18.84 | 18.95 | 18.41 | 18.46 | 6,792,205 | -0.33(-1.78%) |
Mar 26, 2008 | 18.88 | 19.12 | 18.52 | 18.79 | 5,347,399 | -0.35(-1.85%) |
Mar 25, 2008 | 19.51 | 19.51 | 18.87 | 19.14 | 10,681,651 | -0.07(-0.34%) |
Mar 24, 2008 | 19.09 | 19.62 | 18.92 | 19.21 | 8,590,537 | +0.06(+0.30%) |
Mar 21, 2008 | 18.72 | 19.18 | 18.44 | 19.15 | 10,232,498 | +0.00(+0.00%) |
Mar 20, 2008 | 18.72 | 19.18 | 18.44 | 19.15 | 10,232,498 | +0.49(+2.64%) |
Mar 19, 2008 | 19.63 | 19.74 | 18.66 | 18.66 | 7,407,689 | -0.61(-3.18%) |
Mar 18, 2008 | 18.28 | 19.30 | 18.17 | 19.27 | 10,331,771 | +1.25(+6.93%) |
Mar 17, 2008 | 18.79 | 18.80 | 17.70 | 18.02 | 9,910,616 | -0.51(-2.75%) |
Mar 14, 2008 | 18.44 | 19.31 | 18.24 | 18.53 | 14,536,023 | +0.26(+1.41%) |
Mar 13, 2008 | 17.71 | 18.39 | 17.37 | 18.28 | 7,450,149 | +0.13(+0.74%) |
Mar 12, 2008 | 18.18 | 18.60 | 18.05 | 18.14 | 6,622,486 | +0.08(+0.45%) |
Mar 11, 2008 | 17.18 | 18.06 | 16.96 | 18.06 | 9,912,836 | +1.17(+6.90%) |
Mar 10, 2008 | 17.18 | 17.29 | 16.77 | 16.89 | 8,202,052 | -0.29(-1.68%) |
Mar 07, 2008 | 17.44 | 17.69 | 16.81 | 17.18 | 10,906,782 | -0.45(-2.57%) |
Mar 06, 2008 | 17.97 | 18.13 | 17.62 | 17.64 | 8,351,361 | -0.33(-1.86%) |
Mar 05, 2008 | 17.82 | 18.42 | 17.73 | 17.97 | 11,289,433 | +0.21(+1.19%) |
Mar 04, 2008 | 17.60 | 17.86 | 17.24 | 17.76 | 10,132,852 | +0.01(+0.05%) |
Mar 03, 2008 | 17.71 | 18.06 | 17.53 | 17.75 | 8,358,099 | +0.07(+0.39%) |
Feb 29, 2008 | 18.16 | 18.16 | 17.65 | 17.68 | 10,563,243 | -0.67(-3.64%) |
Feb 28, 2008 | 18.31 | 18.46 | 17.99 | 18.35 | 7,478,374 | -0.19(-1.01%) |
Feb 27, 2008 | 18.61 | 18.90 | 18.21 | 18.54 | 6,506,168 | -0.18(-0.98%) |
Feb 26, 2008 | 18.39 | 18.91 | 18.23 | 18.72 | 7,922,232 | +0.33(+1.82%) |
Feb 25, 2008 | 17.73 | 18.44 | 17.68 | 18.39 | 6,889,417 | +0.66(+3.70%) |
Feb 22, 2008 | 17.81 | 18.05 | 17.24 | 17.73 | 6,514,473 | +0.05(+0.30%) |
Feb 21, 2008 | 18.18 | 18.74 | 17.58 | 17.68 | 8,848,212 | -0.47(-2.61%) |
Feb 20, 2008 | 17.50 | 18.21 | 17.50 | 18.15 | 8,586,033 | +0.64(+3.65%) |
Feb 19, 2008 | 17.75 | 18.08 | 17.47 | 17.51 | 7,110,849 | +0.11(+0.63%) |
Feb 18, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,824 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,824 | -0.21(-1.20%) |
Feb 14, 2008 | 18.36 | 18.46 | 17.50 | 17.61 | 7,938,791 | -0.92(-4.97%) |
Feb 13, 2008 | 18.04 | 18.57 | 18.04 | 18.53 | 7,187,749 | +0.82(+4.60%) |
Feb 12, 2008 | 17.69 | 18.23 | 17.53 | 17.72 | 10,087,382 | -0.05(-0.28%) |
Feb 11, 2008 | 17.64 | 17.83 | 17.42 | 17.77 | 5,043,005 | +0.23(+1.30%) |
Feb 08, 2008 | 17.64 | 17.97 | 17.25 | 17.54 | 7,033,803 | -0.45(-2.51%) |
Feb 07, 2008 | 17.52 | 18.30 | 17.50 | 17.99 | 9,920,008 | +0.34(+1.94%) |
Feb 06, 2008 | 17.36 | 18.18 | 17.18 | 17.65 | 12,415,532 | +0.49(+2.87%) |
Feb 05, 2008 | 17.73 | 17.92 | 17.12 | 17.16 | 12,712,315 | -1.19(-6.49%) |
Feb 04, 2008 | 18.87 | 18.90 | 18.32 | 18.35 | 7,072,703 | -0.56(-2.95%) |