Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.978 | 9.978 | 9.312 | 9.326 | 0 | -0.65(-6.55%) |
Feb 26, 2009 | 10.45 | 10.49 | 9.859 | 9.980 | 11,960,210 | -0.24(-2.35%) |
Feb 25, 2009 | 10.26 | 10.54 | 9.870 | 10.22 | 12,406,194 | -0.16(-1.59%) |
Feb 24, 2009 | 9.471 | 10.39 | 9.471 | 10.38 | 14,320,194 | +0.90(+9.47%) |
Feb 23, 2009 | 10.38 | 10.43 | 9.462 | 9.487 | 15,484,321 | -0.85(-8.25%) |
Feb 20, 2009 | 9.961 | 10.59 | 9.898 | 10.34 | 0 | +0.19(+1.82%) |
Feb 19, 2009 | 10.63 | 11.05 | 10.08 | 10.15 | 12,152,796 | -0.16(-1.60%) |
Feb 18, 2009 | 10.43 | 10.69 | 10.05 | 10.32 | 11,531,911 | +0.03(+0.26%) |
Feb 17, 2009 | 10.83 | 10.89 | 10.27 | 10.29 | 18,621,700 | -0.97(-8.62%) |
Feb 13, 2009 | 11.05 | 11.45 | 10.98 | 11.26 | 12,570,767 | +0.18(+1.62%) |
Feb 12, 2009 | 10.63 | 11.14 | 10.52 | 11.09 | 11,774,451 | +0.15(+1.38%) |
Feb 11, 2009 | 10.57 | 10.95 | 10.48 | 10.93 | 9,826,251 | +0.38(+3.59%) |
Feb 10, 2009 | 11.24 | 11.38 | 10.44 | 10.56 | 15,334,422 | -0.82(-7.23%) |
Feb 09, 2009 | 11.42 | 11.51 | 11.07 | 11.38 | 6,459,106 | -0.12(-1.06%) |
Feb 06, 2009 | 10.98 | 11.58 | 10.98 | 11.50 | 9,932,771 | +0.55(+5.06%) |
Feb 05, 2009 | 10.49 | 11.15 | 10.37 | 10.95 | 8,537,399 | +0.38(+3.64%) |
Feb 04, 2009 | 10.42 | 10.74 | 10.31 | 10.56 | 13,033,601 | +0.20(+1.93%) |
Feb 03, 2009 | 10.17 | 10.43 | 9.984 | 10.36 | 14,594,253 | +0.27(+2.66%) |
Feb 02, 2009 | 9.644 | 10.16 | 9.572 | 10.09 | 11,981,883 | +0.23(+2.37%) |
Jan 30, 2009 | 10.27 | 10.31 | 9.725 | 9.859 | 0 | -0.18(-1.76%) |
Jan 29, 2009 | 10.83 | 11.01 | 10.03 | 10.04 | 12,055,636 | -1.04(-9.39%) |
Jan 28, 2009 | 10.25 | 11.24 | 10.24 | 11.08 | 19,647,056 | +0.33(+3.03%) |
Jan 27, 2009 | 10.48 | 10.79 | 10.38 | 10.75 | 12,725,405 | +0.40(+3.83%) |
Jan 26, 2009 | 10.91 | 10.92 | 10.20 | 10.35 | 10,752,699 | -0.30(-2.85%) |
Jan 23, 2009 | 10.24 | 10.80 | 10.04 | 10.66 | 12,408,394 | +0.15(+1.43%) |
Jan 22, 2009 | 10.62 | 10.97 | 10.22 | 10.51 | 10,443,855 | -0.48(-4.37%) |
Jan 21, 2009 | 10.49 | 11.07 | 10.14 | 10.99 | 19,291,006 | +0.72(+7.04%) |
Jan 20, 2009 | 10.98 | 11.11 | 10.20 | 10.26 | 18,772,992 | -0.89(-8.01%) |
Jan 16, 2009 | 11.09 | 11.28 | 10.47 | 11.16 | 17,695,790 | +0.37(+3.45%) |
Jan 15, 2009 | 11.39 | 11.39 | 10.57 | 10.79 | 17,459,880 | -0.51(-4.49%) |
Jan 14, 2009 | 12.05 | 12.16 | 11.14 | 11.29 | 16,550,670 | -1.05(-8.54%) |
Jan 13, 2009 | 11.96 | 12.64 | 11.95 | 12.35 | 8,109,153 | +0.22(+1.85%) |
Jan 12, 2009 | 12.60 | 12.64 | 12.02 | 12.12 | 7,436,801 | -0.52(-4.12%) |
Jan 09, 2009 | 13.27 | 13.29 | 12.59 | 12.64 | 7,424,823 | -0.54(-4.11%) |
Jan 08, 2009 | 13.00 | 13.24 | 12.62 | 13.19 | 6,730,940 | +0.04(+0.33%) |
Jan 07, 2009 | 13.89 | 14.04 | 13.05 | 13.14 | 9,853,753 | -1.11(-7.80%) |
Jan 06, 2009 | 13.79 | 14.42 | 13.54 | 14.26 | 7,972,332 | +0.64(+4.73%) |
Jan 05, 2009 | 13.35 | 13.76 | 13.18 | 13.61 | 8,019,409 | +0.05(+0.38%) |
Jan 02, 2009 | 13.00 | 13.69 | 12.60 | 13.56 | 0 | +0.57(+4.42%) |
Jan 01, 2009 | 12.88 | 13.16 | 12.72 | 12.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.88 | 13.16 | 12.72 | 12.99 | 7,948,607 | +0.08(+0.58%) |
Dec 30, 2008 | 12.15 | 12.91 | 12.05 | 12.91 | 6,230,714 | +0.80(+6.59%) |
Dec 29, 2008 | 12.11 | 12.17 | 11.78 | 12.11 | 4,502,586 | -0.03(-0.25%) |
Dec 26, 2008 | 12.43 | 12.70 | 11.97 | 12.14 | 3,578,854 | -0.22(-1.75%) |
Dec 24, 2008 | 12.33 | 12.45 | 12.14 | 12.36 | 2,303,364 | +0.07(+0.55%) |
Dec 23, 2008 | 12.50 | 12.83 | 12.24 | 12.29 | 4,633,809 | -0.10(-0.80%) |
Dec 22, 2008 | 12.75 | 12.78 | 12.20 | 12.39 | 5,286,772 | -0.38(-3.00%) |
Dec 19, 2008 | 12.55 | 12.98 | 12.21 | 12.78 | 8,476,851 | +0.33(+2.67%) |
Dec 18, 2008 | 13.08 | 13.28 | 12.29 | 12.44 | 6,771,942 | -0.70(-5.33%) |
Dec 17, 2008 | 12.54 | 13.49 | 12.54 | 13.14 | 8,043,287 | +0.31(+2.41%) |
Dec 16, 2008 | 12.15 | 12.95 | 11.91 | 12.83 | 11,069,971 | +0.90(+7.58%) |
Dec 15, 2008 | 12.21 | 12.31 | 11.67 | 11.93 | 5,050,400 | -0.15(-1.21%) |
Dec 12, 2008 | 11.91 | 12.36 | 11.70 | 12.08 | 7,610,297 | +0.06(+0.53%) |
Dec 11, 2008 | 12.51 | 13.19 | 11.92 | 12.01 | 7,006,154 | -0.74(-5.77%) |
Dec 10, 2008 | 12.73 | 12.83 | 12.26 | 12.75 | 5,267,605 | +0.13(+1.02%) |
Dec 09, 2008 | 12.80 | 13.21 | 12.51 | 12.62 | 7,144,389 | -0.73(-5.46%) |
Dec 08, 2008 | 12.87 | 13.51 | 12.70 | 13.35 | 7,672,687 | +0.76(+6.07%) |
Dec 05, 2008 | 11.57 | 12.65 | 11.08 | 12.59 | 7,741,131 | +0.80(+6.79%) |
Dec 04, 2008 | 11.72 | 12.49 | 11.57 | 11.79 | 8,432,544 | -0.23(-1.95%) |
Dec 03, 2008 | 11.22 | 12.08 | 10.67 | 12.02 | 9,613,201 | +0.80(+7.15%) |
Dec 02, 2008 | 10.57 | 11.28 | 10.25 | 11.22 | 10,657,372 | +0.74(+7.03%) |
Dec 01, 2008 | 12.04 | 12.04 | 10.34 | 10.48 | 10,541,668 | -1.89(-15.28%) |
Nov 28, 2008 | 12.20 | 12.52 | 12.09 | 12.37 | 3,092,992 | +0.15(+1.22%) |
Nov 26, 2008 | 11.55 | 12.25 | 11.49 | 12.22 | 8,957,360 | +0.37(+3.13%) |
Nov 25, 2008 | 12.23 | 12.26 | 11.07 | 11.85 | 10,945,702 | -0.04(-0.34%) |
Nov 24, 2008 | 10.84 | 12.12 | 10.42 | 11.89 | 13,912,565 | +1.28(+12.09%) |
Nov 21, 2008 | 10.46 | 10.70 | 9.269 | 10.61 | 17,072,574 | +0.55(+5.47%) |
Nov 20, 2008 | 10.26 | 11.21 | 9.888 | 10.06 | 21,763,934 | -0.32(-3.10%) |
Nov 19, 2008 | 10.88 | 10.97 | 10.21 | 10.38 | 13,935,387 | -0.59(-5.40%) |
Nov 18, 2008 | 10.42 | 11.04 | 10.39 | 10.97 | 10,423,661 | +0.56(+5.34%) |
Nov 17, 2008 | 10.66 | 11.12 | 10.38 | 10.42 | 9,026,620 | -0.67(-6.01%) |
Nov 14, 2008 | 11.86 | 12.32 | 11.05 | 11.08 | 0 | -1.03(-8.51%) |
Nov 13, 2008 | 10.91 | 12.12 | 10.26 | 12.11 | 12,289,700 | +1.32(+12.20%) |
Nov 12, 2008 | 11.29 | 11.53 | 10.79 | 10.80 | 11,170,200 | -0.70(-6.11%) |
Nov 11, 2008 | 12.14 | 12.22 | 11.20 | 11.50 | 14,102,803 | -1.19(-9.34%) |
Nov 10, 2008 | 13.30 | 13.40 | 12.43 | 12.68 | 6,759,522 | -0.43(-3.31%) |
Nov 07, 2008 | 12.53 | 13.14 | 12.35 | 13.12 | 5,821,896 | +0.71(+5.73%) |
Nov 06, 2008 | 13.49 | 13.58 | 12.26 | 12.41 | 9,382,708 | -1.22(-8.98%) |
Nov 05, 2008 | 14.57 | 14.75 | 13.58 | 13.63 | 6,517,999 | -1.20(-8.10%) |
Nov 04, 2008 | 14.32 | 14.86 | 14.18 | 14.83 | 8,414,319 | +0.85(+6.07%) |
Nov 03, 2008 | 13.76 | 14.20 | 13.71 | 13.98 | 5,168,962 | +0.14(+0.99%) |
Oct 31, 2008 | 13.03 | 13.92 | 12.64 | 13.85 | 9,581,343 | +0.68(+5.13%) |
Oct 30, 2008 | 13.07 | 13.45 | 12.67 | 13.17 | 6,677,548 | +0.54(+4.27%) |
Oct 29, 2008 | 12.76 | 13.17 | 12.33 | 12.63 | 8,098,722 | -0.15(-1.16%) |
Oct 28, 2008 | 11.48 | 12.88 | 10.99 | 12.78 | 11,643,577 | +1.77(+16.11%) |
Oct 27, 2008 | 11.33 | 11.92 | 11.00 | 11.01 | 8,098,049 | -0.29(-2.58%) |
Oct 24, 2008 | 10.99 | 11.57 | 10.04 | 11.30 | 12,501,846 | -0.05(-0.47%) |
Oct 23, 2008 | 13.00 | 13.00 | 10.42 | 11.35 | 16,596,386 | -1.28(-10.15%) |
Oct 22, 2008 | 13.24 | 13.24 | 12.27 | 12.63 | 11,286,424 | -1.08(-7.86%) |
Oct 21, 2008 | 13.87 | 14.45 | 13.57 | 13.71 | 5,663,899 | -0.58(-4.07%) |
Oct 20, 2008 | 13.37 | 14.33 | 13.37 | 14.29 | 6,178,530 | +0.64(+4.67%) |
Oct 17, 2008 | 12.42 | 14.27 | 12.22 | 13.65 | 13,911,234 | +0.82(+6.43%) |
Oct 16, 2008 | 13.13 | 13.21 | 11.56 | 12.83 | 16,296,898 | -0.16(-1.22%) |
Oct 15, 2008 | 14.56 | 14.86 | 12.93 | 12.99 | 14,328,577 | -1.90(-12.74%) |
Oct 14, 2008 | 15.36 | 16.24 | 14.63 | 14.88 | 13,543,222 | -0.38(-2.51%) |
Oct 13, 2008 | 14.23 | 15.36 | 13.53 | 15.27 | 10,751,756 | +2.03(+15.34%) |
Oct 10, 2008 | 11.90 | 13.55 | 10.81 | 13.24 | 18,220,916 | +0.93(+7.60%) |
Oct 09, 2008 | 13.50 | 14.13 | 12.30 | 12.30 | 14,768,928 | -1.17(-8.68%) |
Oct 08, 2008 | 13.74 | 15.02 | 13.46 | 13.47 | 13,086,390 | -0.78(-5.50%) |
Oct 07, 2008 | 15.70 | 15.76 | 14.26 | 14.26 | 12,504,606 | -1.37(-8.79%) |
Oct 06, 2008 | 16.72 | 17.71 | 15.22 | 15.63 | 11,133,671 | -1.20(-7.14%) |
Oct 03, 2008 | 18.60 | 18.84 | 16.83 | 16.83 | 0 | -1.07(-5.95%) |
Oct 02, 2008 | 18.78 | 18.84 | 17.82 | 17.90 | 4,786,124 | -0.82(-4.37%) |
Oct 01, 2008 | 17.71 | 19.45 | 17.25 | 18.72 | 6,563,946 | +0.77(+4.29%) |
Sep 30, 2008 | 17.41 | 19.12 | 17.41 | 17.95 | 7,364,638 | +0.88(+5.17%) |
Sep 29, 2008 | 20.41 | 20.46 | 17.06 | 17.06 | 10,442,230 | -3.05(-15.18%) |
Sep 26, 2008 | 19.40 | 20.33 | 18.64 | 20.12 | 0 | +0.59(+3.03%) |
Sep 25, 2008 | 19.59 | 19.84 | 19.35 | 19.53 | 4,063,374 | +0.18(+0.94%) |
Sep 24, 2008 | 19.54 | 20.00 | 19.15 | 19.34 | 5,534,808 | -0.16(-0.85%) |
Sep 23, 2008 | 19.70 | 19.95 | 19.34 | 19.51 | 4,126,093 | -0.20(-0.99%) |
Sep 22, 2008 | 21.49 | 22.20 | 19.27 | 19.70 | 9,835,341 | -2.29(-10.40%) |
Sep 19, 2008 | 21.64 | 34.21 | 19.89 | 21.99 | 0 | +2.98(+15.67%) |
Sep 18, 2008 | 17.92 | 19.11 | 16.57 | 19.01 | 25,926,094 | +0.81(+4.44%) |
Sep 17, 2008 | 18.73 | 19.03 | 17.72 | 18.20 | 20,024,870 | -1.09(-5.66%) |
Sep 16, 2008 | 17.92 | 19.34 | 17.31 | 19.30 | 17,323,792 | +1.11(+6.11%) |
Sep 15, 2008 | 18.57 | 19.47 | 18.18 | 18.18 | 16,124,133 | -1.31(-6.74%) |
Sep 12, 2008 | 19.21 | 19.78 | 19.15 | 19.50 | 7,959,151 | -0.02(-0.12%) |
Sep 11, 2008 | 19.07 | 19.57 | 18.77 | 19.52 | 16,746,084 | -0.19(-0.98%) |
Sep 10, 2008 | 19.74 | 20.05 | 19.37 | 19.71 | 17,618,536 | -0.20(-0.98%) |
Sep 09, 2008 | 21.14 | 21.36 | 19.88 | 19.91 | 14,236,137 | -1.44(-6.73%) |
Sep 08, 2008 | 21.38 | 21.74 | 20.52 | 21.35 | 16,882,698 | +0.85(+4.13%) |
Sep 05, 2008 | 20.36 | 20.54 | 19.91 | 20.50 | 0 | -0.18(-0.88%) |
Sep 04, 2008 | 21.38 | 21.68 | 20.62 | 20.68 | 7,876,106 | -0.86(-3.98%) |
Sep 03, 2008 | 21.34 | 21.58 | 21.08 | 21.54 | 5,042,636 | +0.11(+0.52%) |
Sep 02, 2008 | 21.38 | 21.91 | 21.07 | 21.43 | 5,209,414 | +0.15(+0.69%) |
Aug 29, 2008 | 21.29 | 21.53 | 21.12 | 21.28 | 0 | -0.29(-1.33%) |
Aug 28, 2008 | 20.92 | 21.58 | 20.90 | 21.57 | 5,596,613 | +0.80(+3.85%) |
Aug 27, 2008 | 20.22 | 20.79 | 20.21 | 20.77 | 3,700,504 | +0.39(+1.91%) |
Aug 26, 2008 | 20.30 | 20.48 | 20.04 | 20.38 | 3,727,942 | +0.02(+0.10%) |
Aug 25, 2008 | 20.65 | 20.69 | 20.34 | 20.36 | 5,162,347 | -0.41(-1.99%) |
Aug 22, 2008 | 20.53 | 20.77 | 20.34 | 20.77 | 0 | +0.48(+2.36%) |
Aug 21, 2008 | 19.91 | 20.42 | 19.82 | 20.29 | 4,697,672 | +0.03(+0.14%) |
Aug 20, 2008 | 20.18 | 20.46 | 19.79 | 20.26 | 7,454,819 | +0.12(+0.62%) |
Aug 19, 2008 | 20.55 | 20.56 | 19.98 | 20.14 | 6,078,566 | -0.57(-2.74%) |
Aug 18, 2008 | 21.52 | 21.53 | 20.64 | 20.71 | 7,957,786 | -0.77(-3.59%) |
Aug 15, 2008 | 21.40 | 22.03 | 21.33 | 21.48 | 0 | +0.60(+2.87%) |
Aug 14, 2008 | 20.14 | 20.97 | 20.11 | 20.88 | 4,999,488 | +0.53(+2.58%) |
Aug 13, 2008 | 20.65 | 20.75 | 20.01 | 20.35 | 8,546,091 | -0.45(-2.18%) |
Aug 12, 2008 | 21.09 | 21.47 | 20.65 | 20.81 | 8,251,258 | -0.92(-4.23%) |
Aug 11, 2008 | 21.08 | 22.19 | 20.88 | 21.73 | 5,687,929 | +0.45(+2.11%) |
Aug 08, 2008 | 20.42 | 21.43 | 20.34 | 21.28 | 6,000,736 | +0.88(+4.31%) |
Aug 07, 2008 | 20.98 | 20.98 | 20.18 | 20.40 | 7,531,647 | -0.87(-4.09%) |
Aug 06, 2008 | 21.62 | 21.62 | 20.99 | 21.27 | 7,574,790 | -0.36(-1.65%) |
Aug 05, 2008 | 20.67 | 21.70 | 20.67 | 21.62 | 9,886,391 | +1.16(+5.65%) |
Aug 04, 2008 | 20.23 | 20.77 | 20.02 | 20.47 | 5,897,713 | +0.03(+0.13%) |
Aug 01, 2008 | 20.44 | 20.57 | 20.03 | 20.44 | 8,089,593 | -0.05(-0.23%) |
Jul 31, 2008 | 19.98 | 20.76 | 19.98 | 20.49 | 8,017,356 | +0.08(+0.40%) |
Jul 30, 2008 | 20.39 | 20.87 | 19.82 | 20.41 | 10,429,142 | +0.16(+0.80%) |
Jul 29, 2008 | 20.24 | 20.27 | 19.35 | 20.24 | 11,633,534 | +0.90(+4.63%) |
Jul 28, 2008 | 19.34 | 19.62 | 18.82 | 19.35 | 12,561,048 | -0.23(-1.20%) |
Jul 25, 2008 | 19.56 | 19.80 | 18.79 | 19.58 | 8,703,573 | +0.20(+1.02%) |
Jul 24, 2008 | 19.92 | 20.90 | 19.26 | 19.38 | 12,181,800 | -0.97(-4.77%) |
Jul 23, 2008 | 19.75 | 20.49 | 19.39 | 20.35 | 19,829,676 | +0.53(+2.66%) |
Jul 22, 2008 | 17.88 | 19.86 | 17.86 | 19.83 | 10,831,467 | +1.40(+7.62%) |
Jul 21, 2008 | 18.99 | 19.04 | 18.32 | 18.42 | 6,593,903 | -0.45(-2.37%) |
Jul 18, 2008 | 18.87 | 18.96 | 17.94 | 18.87 | 13,426,129 | -0.02(-0.11%) |
Jul 17, 2008 | 18.17 | 18.98 | 18.09 | 18.89 | 12,731,804 | +0.86(+4.75%) |
Jul 16, 2008 | 17.15 | 18.08 | 16.69 | 18.04 | 17,889,766 | +1.13(+6.70%) |
Jul 15, 2008 | 17.01 | 17.58 | 16.63 | 16.90 | 15,933,291 | -0.27(-1.58%) |
Jul 14, 2008 | 18.25 | 18.36 | 17.17 | 17.17 | 9,605,933 | -0.83(-4.59%) |
Jul 11, 2008 | 18.02 | 18.58 | 17.59 | 18.00 | 14,905,965 | -0.26(-1.45%) |
Jul 10, 2008 | 17.71 | 18.32 | 17.39 | 18.27 | 15,262,608 | +0.45(+2.51%) |
Jul 09, 2008 | 18.96 | 19.09 | 17.78 | 17.82 | 11,869,445 | -1.08(-5.71%) |
Jul 08, 2008 | 18.02 | 19.04 | 17.79 | 18.90 | 12,207,190 | +0.77(+4.23%) |
Jul 07, 2008 | 18.62 | 18.76 | 17.89 | 18.13 | 13,540,379 | -0.43(-2.32%) |
Jul 04, 2008 | 18.71 | 18.79 | 18.45 | 18.56 | 7,526,780 | +0.00(+0.00%) |
Jul 03, 2008 | 18.71 | 18.79 | 18.45 | 18.56 | 7,526,780 | +0.06(+0.32%) |
Jul 02, 2008 | 19.27 | 19.27 | 18.50 | 18.50 | 12,578,399 | -0.71(-3.69%) |
Jul 01, 2008 | 18.45 | 19.27 | 18.35 | 19.21 | 20,190,208 | +0.55(+2.92%) |
Jun 30, 2008 | 19.49 | 19.51 | 18.58 | 18.66 | 17,878,166 | -0.84(-4.30%) |
Jun 27, 2008 | 19.37 | 19.63 | 19.19 | 19.50 | 15,056,115 | +0.16(+0.84%) |
Jun 26, 2008 | 19.63 | 19.70 | 19.28 | 19.34 | 12,138,465 | -0.47(-2.39%) |
Jun 25, 2008 | 20.31 | 20.42 | 19.76 | 19.81 | 12,692,251 | -0.34(-1.69%) |
Jun 24, 2008 | 20.29 | 20.56 | 20.01 | 20.15 | 12,834,076 | -0.12(-0.59%) |
Jun 23, 2008 | 20.56 | 20.56 | 19.96 | 20.27 | 9,126,161 | -0.18(-0.86%) |
Jun 20, 2008 | 21.04 | 21.05 | 20.25 | 20.45 | 14,949,025 | -0.74(-3.48%) |
Jun 19, 2008 | 20.93 | 21.23 | 20.59 | 21.18 | 9,874,236 | +0.26(+1.24%) |
Jun 18, 2008 | 20.75 | 21.12 | 20.62 | 20.93 | 7,626,169 | -0.05(-0.22%) |
Jun 17, 2008 | 21.92 | 21.99 | 20.94 | 20.97 | 6,578,149 | -0.84(-3.86%) |
Jun 16, 2008 | 21.58 | 21.95 | 21.29 | 21.82 | 5,228,444 | +0.07(+0.34%) |
Jun 13, 2008 | 21.24 | 21.78 | 20.90 | 21.74 | 7,308,068 | +0.77(+3.67%) |
Jun 12, 2008 | 20.52 | 21.36 | 20.49 | 20.97 | 12,007,773 | +1.02(+5.12%) |
Jun 11, 2008 | 20.62 | 20.84 | 19.94 | 19.95 | 9,814,022 | -0.84(-4.04%) |
Jun 10, 2008 | 20.84 | 21.06 | 19.75 | 20.79 | 9,301,386 | +0.49(+2.44%) |
Jun 09, 2008 | 20.50 | 20.61 | 20.03 | 20.30 | 8,166,882 | +0.01(+0.04%) |
Jun 06, 2008 | 21.12 | 21.24 | 20.22 | 20.29 | 10,110,893 | -1.20(-5.58%) |
Jun 05, 2008 | 20.87 | 21.49 | 20.81 | 21.49 | 7,980,155 | +0.69(+3.33%) |
Jun 04, 2008 | 20.57 | 20.99 | 20.48 | 20.79 | 8,080,527 | +0.16(+0.77%) |
Jun 03, 2008 | 20.43 | 20.82 | 20.21 | 20.64 | 7,384,056 | +0.22(+1.10%) |
Jun 02, 2008 | 20.61 | 20.72 | 20.19 | 20.41 | 7,763,732 | -0.20(-0.97%) |
May 30, 2008 | 20.36 | 20.87 | 20.29 | 20.61 | 10,584,296 | +0.48(+2.38%) |
May 29, 2008 | 20.08 | 20.51 | 19.76 | 20.13 | 10,890,144 | +0.04(+0.21%) |
May 28, 2008 | 20.11 | 20.16 | 19.67 | 20.09 | 9,164,619 | +0.04(+0.18%) |
May 27, 2008 | 19.92 | 20.18 | 19.85 | 20.05 | 6,146,259 | +0.14(+0.73%) |
May 26, 2008 | 20.10 | 20.16 | 19.90 | 19.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.10 | 20.16 | 19.90 | 19.91 | 7,148,445 | -0.33(-1.63%) |
May 22, 2008 | 20.27 | 20.56 | 20.08 | 20.24 | 9,592,909 | -0.04(-0.18%) |
May 21, 2008 | 20.69 | 20.83 | 20.27 | 20.27 | 9,730,074 | -0.42(-2.03%) |
May 20, 2008 | 20.80 | 20.82 | 20.50 | 20.69 | 7,271,933 | -0.44(-2.07%) |
May 19, 2008 | 21.06 | 21.44 | 20.91 | 21.13 | 6,423,236 | +0.12(+0.59%) |
May 16, 2008 | 21.10 | 21.10 | 20.77 | 21.01 | 5,465,003 | -0.11(-0.51%) |
May 15, 2008 | 20.80 | 21.12 | 20.74 | 21.12 | 5,644,579 | +0.30(+1.43%) |
May 14, 2008 | 20.92 | 21.16 | 20.72 | 20.82 | 8,920,709 | -0.02(-0.09%) |
May 13, 2008 | 20.97 | 21.12 | 20.69 | 20.84 | 5,736,902 | -0.03(-0.15%) |
May 12, 2008 | 20.41 | 20.97 | 20.32 | 20.87 | 5,003,824 | +0.52(+2.55%) |
May 09, 2008 | 19.80 | 20.92 | 19.71 | 20.35 | 7,074,991 | +0.50(+2.51%) |
May 08, 2008 | 19.99 | 20.12 | 19.69 | 19.85 | 7,086,375 | -0.11(-0.54%) |
May 07, 2008 | 20.63 | 20.64 | 19.95 | 19.96 | 9,870,897 | -0.81(-3.91%) |
May 06, 2008 | 20.19 | 20.85 | 19.93 | 20.77 | 8,245,822 | +0.31(+1.49%) |
May 05, 2008 | 20.06 | 20.81 | 20.22 | 20.46 | 7,746,538 | -0.27(-1.32%) |
May 02, 2008 | 20.54 | 20.97 | 20.30 | 20.74 | 10,472,388 | +0.28(+1.35%) |
May 01, 2008 | 19.45 | 20.46 | 19.33 | 20.46 | 12,634,149 | +1.09(+5.60%) |
Apr 30, 2008 | 19.67 | 19.80 | 19.29 | 19.37 | 10,867,008 | -0.24(-1.20%) |
Apr 29, 2008 | 19.55 | 19.68 | 19.26 | 19.61 | 9,759,039 | +0.07(+0.36%) |
Apr 28, 2008 | 19.10 | 19.65 | 19.08 | 19.54 | 13,171,203 | +0.47(+2.48%) |
Apr 25, 2008 | 18.95 | 19.12 | 18.58 | 19.07 | 11,432,143 | -0.05(-0.26%) |
Apr 24, 2008 | 18.94 | 19.25 | 18.57 | 19.12 | 18,438,126 | -0.42(-2.13%) |
Apr 23, 2008 | 19.30 | 19.70 | 19.15 | 19.53 | 10,982,854 | +0.22(+1.16%) |
Apr 22, 2008 | 19.92 | 19.98 | 19.24 | 19.31 | 12,219,502 | -0.69(-3.43%) |
Apr 21, 2008 | 20.22 | 20.33 | 19.86 | 19.99 | 10,344,800 | -0.36(-1.77%) |
Apr 18, 2008 | 20.87 | 21.11 | 20.26 | 20.35 | 14,354,841 | -0.47(-2.25%) |
Apr 17, 2008 | 20.96 | 21.13 | 20.50 | 20.82 | 9,171,028 | -0.23(-1.07%) |
Apr 16, 2008 | 20.18 | 21.10 | 20.15 | 21.05 | 7,795,162 | +1.08(+5.38%) |
Apr 15, 2008 | 19.74 | 20.01 | 19.66 | 19.97 | 6,125,500 | +0.38(+1.92%) |
Apr 14, 2008 | 19.77 | 19.99 | 19.58 | 19.60 | 6,070,797 | -0.32(-1.59%) |
Apr 11, 2008 | 20.23 | 20.46 | 19.89 | 19.91 | 8,419,510 | -0.63(-3.04%) |
Apr 10, 2008 | 20.32 | 20.84 | 20.19 | 20.54 | 8,881,971 | +0.26(+1.31%) |
Apr 09, 2008 | 21.29 | 21.29 | 20.27 | 20.27 | 8,570,799 | -0.90(-4.27%) |
Apr 08, 2008 | 20.91 | 21.42 | 20.83 | 21.18 | 8,842,309 | +0.51(+2.47%) |
Apr 07, 2008 | 20.77 | 21.11 | 20.54 | 20.67 | 6,830,094 | +0.06(+0.29%) |
Apr 04, 2008 | 21.00 | 21.08 | 20.54 | 20.61 | 4,842,124 | -0.44(-2.10%) |
Apr 03, 2008 | 20.85 | 21.44 | 20.67 | 21.05 | 5,797,248 | +0.12(+0.55%) |
Apr 02, 2008 | 21.27 | 21.42 | 20.83 | 20.93 | 7,785,733 | -0.36(-1.69%) |
Apr 01, 2008 | 20.10 | 21.30 | 20.03 | 21.30 | 8,525,873 | +1.55(+7.83%) |
Mar 31, 2008 | 19.26 | 20.04 | 19.08 | 19.75 | 8,539,309 | +0.48(+2.50%) |
Mar 28, 2008 | 20.21 | 20.36 | 19.26 | 19.27 | 9,484,812 | -0.99(-4.87%) |
Mar 27, 2008 | 20.66 | 20.79 | 20.20 | 20.25 | 9,986,026 | -0.20(-0.97%) |
Mar 26, 2008 | 20.93 | 20.93 | 20.20 | 20.45 | 10,226,351 | -0.71(-3.36%) |
Mar 25, 2008 | 20.89 | 21.53 | 20.76 | 21.16 | 8,682,279 | +0.25(+1.19%) |
Mar 24, 2008 | 20.31 | 21.38 | 20.11 | 20.91 | 11,388,769 | +0.72(+3.59%) |
Mar 21, 2008 | 19.06 | 20.22 | 18.94 | 20.19 | 11,197,986 | +0.00(+0.02%) |
Mar 20, 2008 | 19.06 | 20.22 | 18.94 | 20.18 | 11,197,986 | +1.22(+6.46%) |
Mar 19, 2008 | 19.81 | 19.86 | 18.93 | 18.96 | 8,936,473 | -0.53(-2.74%) |
Mar 18, 2008 | 18.60 | 19.51 | 18.56 | 19.49 | 14,937,745 | +1.28(+7.02%) |
Mar 17, 2008 | 16.96 | 18.50 | 16.96 | 18.21 | 13,314,266 | -0.20(-1.11%) |
Mar 14, 2008 | 19.08 | 19.24 | 18.11 | 18.42 | 10,832,523 | -0.59(-3.09%) |
Mar 13, 2008 | 18.69 | 19.24 | 18.23 | 19.00 | 12,490,453 | +0.02(+0.09%) |
Mar 12, 2008 | 19.19 | 19.67 | 18.91 | 18.99 | 9,557,820 | -0.25(-1.28%) |
Mar 11, 2008 | 18.63 | 19.27 | 18.23 | 19.23 | 13,750,408 | +1.47(+8.30%) |
Mar 10, 2008 | 18.23 | 18.51 | 17.75 | 17.76 | 11,229,102 | -0.51(-2.80%) |
Mar 07, 2008 | 18.18 | 18.83 | 17.94 | 18.27 | 8,610,008 | -0.10(-0.52%) |
Mar 06, 2008 | 19.03 | 19.13 | 18.35 | 18.37 | 8,380,315 | -0.85(-4.44%) |
Mar 05, 2008 | 19.35 | 19.51 | 19.02 | 19.22 | 10,508,229 | +0.09(+0.45%) |
Mar 04, 2008 | 18.97 | 19.21 | 18.69 | 19.13 | 10,031,679 | -0.03(-0.14%) |