Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.09 | 20.33 | 19.11 | 19.54 | 5,832,684 | -0.39(-1.97%) |
Mar 30, 2009 | 19.92 | 19.98 | 19.56 | 19.93 | 6,119,487 | -1.17(-5.57%) |
Mar 26, 2009 | 20.23 | 21.43 | 20.14 | 21.10 | 8,557,822 | +1.05(+5.23%) |
Mar 25, 2009 | 19.94 | 20.36 | 19.28 | 20.06 | 7,899,982 | +0.44(+2.24%) |
Mar 24, 2009 | 20.29 | 20.86 | 19.59 | 19.62 | 8,078,950 | -1.00(-4.87%) |
Mar 23, 2009 | 19.80 | 20.62 | 19.80 | 20.62 | 8,715,480 | +1.30(+6.73%) |
Mar 20, 2009 | 19.92 | 19.92 | 18.94 | 19.32 | 9,179,247 | -0.30(-1.51%) |
Mar 19, 2009 | 20.34 | 20.64 | 19.59 | 19.62 | 10,537,215 | -0.84(-4.10%) |
Mar 18, 2009 | 19.11 | 20.57 | 18.89 | 20.45 | 31,242,722 | +3.40(+19.97%) |
Mar 17, 2009 | 16.38 | 17.05 | 16.17 | 17.05 | 9,043,136 | +0.64(+3.89%) |
Mar 16, 2009 | 16.48 | 17.10 | 16.35 | 16.41 | 9,066,011 | +0.10(+0.63%) |
Mar 13, 2009 | 16.09 | 16.47 | 15.75 | 16.31 | 0 | +0.27(+1.71%) |
Mar 12, 2009 | 15.27 | 16.29 | 15.25 | 16.03 | 8,399,744 | +0.76(+4.96%) |
Mar 11, 2009 | 14.78 | 15.58 | 14.78 | 15.28 | 7,279,521 | -0.06(-0.37%) |
Mar 10, 2009 | 14.13 | 15.51 | 13.98 | 15.33 | 8,123,400 | +1.47(+10.57%) |
Mar 09, 2009 | 13.93 | 14.36 | 13.81 | 13.87 | 4,486,638 | -0.31(-2.17%) |
Mar 06, 2009 | 14.23 | 14.62 | 13.75 | 14.18 | 0 | +0.07(+0.53%) |
Mar 05, 2009 | 14.25 | 14.68 | 13.83 | 14.10 | 8,075,620 | -0.43(-2.98%) |
Mar 04, 2009 | 14.71 | 14.97 | 14.42 | 14.54 | 6,920,418 | -0.13(-0.89%) |
Mar 02, 2009 | 15.20 | 15.40 | 14.54 | 14.67 | 7,617,084 | -0.81(-5.23%) |
Feb 27, 2009 | 14.82 | 15.65 | 14.72 | 15.48 | 0 | +0.46(+3.04%) |
Feb 26, 2009 | 16.28 | 16.28 | 14.83 | 15.02 | 11,073,097 | -1.01(-6.30%) |
Feb 25, 2009 | 16.06 | 16.39 | 15.76 | 16.03 | 7,326,648 | -0.15(-0.92%) |
Feb 24, 2009 | 15.71 | 16.25 | 15.62 | 16.18 | 8,215,985 | +0.56(+3.58%) |
Feb 23, 2009 | 16.26 | 16.54 | 15.58 | 15.62 | 7,668,696 | -0.48(-2.98%) |
Feb 20, 2009 | 15.29 | 16.27 | 15.24 | 16.10 | 0 | +0.56(+3.63%) |
Feb 19, 2009 | 15.96 | 16.40 | 15.47 | 15.53 | 5,016,806 | -0.21(-1.30%) |
Feb 18, 2009 | 16.02 | 16.23 | 15.56 | 15.74 | 7,198,019 | -0.22(-1.36%) |
Feb 17, 2009 | 16.14 | 16.27 | 15.74 | 15.96 | 8,112,547 | -0.76(-4.57%) |
Feb 13, 2009 | 16.53 | 16.93 | 16.30 | 16.72 | 0 | +0.03(+0.17%) |
Feb 12, 2009 | 15.68 | 16.75 | 15.68 | 16.69 | 9,077,704 | +0.62(+3.87%) |
Feb 11, 2009 | 15.71 | 16.19 | 15.62 | 16.07 | 5,963,801 | +0.54(+3.45%) |
Feb 10, 2009 | 16.13 | 16.31 | 15.40 | 15.53 | 5,820,752 | -0.78(-4.76%) |
Feb 09, 2009 | 16.34 | 16.38 | 15.84 | 16.31 | 3,295,253 | -0.05(-0.31%) |
Feb 06, 2009 | 16.25 | 16.70 | 16.09 | 16.36 | 4,494,665 | +0.14(+0.84%) |
Feb 05, 2009 | 15.86 | 16.28 | 15.75 | 16.22 | 4,202,671 | +0.32(+2.01%) |
Feb 04, 2009 | 15.41 | 16.22 | 15.16 | 15.90 | 8,846,360 | +0.49(+3.18%) |
Feb 03, 2009 | 14.93 | 15.59 | 14.51 | 15.41 | 4,051,270 | +0.48(+3.25%) |
Feb 02, 2009 | 14.54 | 15.11 | 14.49 | 14.93 | 3,479,029 | -0.02(-0.15%) |
Jan 30, 2009 | 15.55 | 15.66 | 14.79 | 14.95 | 0 | -0.66(-4.20%) |
Jan 29, 2009 | 15.57 | 15.94 | 15.45 | 15.61 | 4,257,393 | -0.43(-2.67%) |
Jan 28, 2009 | 16.10 | 16.30 | 15.80 | 16.03 | 5,078,381 | +0.24(+1.52%) |
Jan 27, 2009 | 15.61 | 15.97 | 15.37 | 15.80 | 3,792,682 | +0.31(+2.03%) |
Jan 26, 2009 | 15.29 | 15.93 | 15.15 | 15.48 | 3,877,641 | +0.30(+1.95%) |
Jan 23, 2009 | 14.97 | 15.41 | 14.82 | 15.19 | 4,483,308 | -0.21(-1.37%) |
Jan 22, 2009 | 14.43 | 15.86 | 14.00 | 15.40 | 7,936,944 | +1.20(+8.43%) |
Jan 21, 2009 | 13.53 | 14.27 | 13.44 | 14.20 | 5,378,543 | +0.77(+5.73%) |
Jan 20, 2009 | 14.72 | 14.83 | 13.30 | 13.43 | 5,151,225 | -1.38(-9.32%) |
Jan 16, 2009 | 14.61 | 14.88 | 14.22 | 14.81 | 0 | +0.47(+3.30%) |
Jan 15, 2009 | 13.96 | 14.66 | 13.47 | 14.34 | 5,008,813 | +0.42(+3.03%) |
Jan 14, 2009 | 14.15 | 14.26 | 13.73 | 13.91 | 5,164,741 | -0.72(-4.91%) |
Jan 13, 2009 | 14.93 | 15.20 | 14.39 | 14.63 | 3,899,398 | -0.03(-0.19%) |
Jan 12, 2009 | 15.11 | 15.33 | 14.38 | 14.66 | 5,547,227 | -0.55(-3.64%) |
Jan 09, 2009 | 15.73 | 15.79 | 15.18 | 15.21 | 3,021,502 | -0.54(-3.44%) |
Jan 08, 2009 | 15.54 | 16.07 | 15.15 | 15.76 | 5,794,393 | +0.10(+0.62%) |
Jan 07, 2009 | 16.11 | 16.31 | 15.57 | 15.66 | 5,949,258 | -0.84(-5.11%) |
Jan 06, 2009 | 16.59 | 16.73 | 15.99 | 16.50 | 5,636,729 | +0.11(+0.70%) |
Jan 05, 2009 | 16.68 | 16.86 | 16.19 | 16.39 | 4,804,570 | -0.46(-2.71%) |
Jan 02, 2009 | 16.25 | 16.97 | 15.87 | 16.84 | 0 | +0.78(+4.83%) |
Jan 01, 2009 | 15.98 | 16.21 | 15.86 | 16.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.98 | 16.21 | 15.86 | 16.07 | 3,815,380 | +0.09(+0.57%) |
Dec 30, 2008 | 15.92 | 15.99 | 15.65 | 15.98 | 3,850,794 | +0.29(+1.82%) |
Dec 29, 2008 | 16.23 | 16.32 | 15.39 | 15.69 | 2,630,778 | -0.56(-3.44%) |
Dec 26, 2008 | 16.13 | 16.42 | 15.87 | 16.25 | 0 | +0.09(+0.53%) |
Dec 24, 2008 | 15.92 | 16.22 | 15.89 | 16.17 | 1,609,523 | +0.34(+2.16%) |
Dec 23, 2008 | 16.19 | 16.39 | 15.66 | 15.82 | 5,097,442 | -0.37(-2.25%) |
Dec 22, 2008 | 15.93 | 16.25 | 15.33 | 16.19 | 9,180,168 | -0.09(-0.56%) |
Dec 19, 2008 | 15.32 | 16.55 | 14.84 | 16.28 | 22,800,814 | +2.61(+19.06%) |
Dec 18, 2008 | 13.89 | 13.89 | 13.16 | 13.67 | 7,558,846 | -0.09(-0.62%) |
Dec 17, 2008 | 12.94 | 13.95 | 12.70 | 13.76 | 6,695,757 | +0.67(+5.14%) |
Dec 16, 2008 | 12.31 | 13.15 | 12.16 | 13.09 | 4,939,184 | +0.84(+6.89%) |
Dec 15, 2008 | 12.62 | 12.84 | 12.01 | 12.24 | 4,871,941 | -0.30(-2.41%) |
Dec 12, 2008 | 10.52 | 12.88 | 10.01 | 12.55 | 0 | +1.13(+9.95%) |
Dec 11, 2008 | 12.39 | 12.40 | 11.24 | 11.41 | 5,272,374 | -1.00(-8.09%) |
Dec 10, 2008 | 12.16 | 12.76 | 12.08 | 12.41 | 4,817,093 | +0.45(+3.77%) |
Dec 09, 2008 | 12.48 | 12.65 | 11.78 | 11.96 | 5,778,582 | -0.60(-4.77%) |
Dec 08, 2008 | 11.97 | 13.13 | 11.97 | 12.56 | 8,393,381 | +0.87(+7.46%) |
Dec 05, 2008 | 10.46 | 11.79 | 10.46 | 11.69 | 0 | +0.94(+8.70%) |
Dec 04, 2008 | 10.35 | 11.06 | 10.20 | 10.75 | 5,233,756 | +0.41(+3.97%) |
Dec 03, 2008 | 10.09 | 10.40 | 9.563 | 10.34 | 5,643,246 | +0.63(+6.46%) |
Dec 02, 2008 | 9.397 | 9.740 | 8.990 | 9.717 | 4,415,672 | +0.43(+4.67%) |
Dec 01, 2008 | 10.20 | 10.20 | 9.249 | 9.283 | 4,206,280 | -1.15(-10.99%) |
Nov 28, 2008 | 10.30 | 10.46 | 10.13 | 10.43 | 1,240,508 | +0.09(+0.88%) |
Nov 26, 2008 | 9.272 | 10.40 | 9.129 | 10.34 | 4,429,005 | +0.88(+9.35%) |
Nov 25, 2008 | 9.329 | 9.529 | 8.861 | 9.454 | 3,310,016 | +0.52(+5.87%) |
Nov 24, 2008 | 8.137 | 9.186 | 8.029 | 8.930 | 4,321,544 | +0.78(+9.51%) |
Nov 21, 2008 | 7.909 | 8.177 | 7.533 | 8.154 | 5,195,498 | +0.43(+5.61%) |
Nov 20, 2008 | 8.457 | 8.656 | 7.681 | 7.721 | 5,152,183 | -0.80(-9.37%) |
Nov 19, 2008 | 9.409 | 9.489 | 8.491 | 8.519 | 4,541,847 | -0.91(-9.62%) |
Nov 18, 2008 | 9.318 | 9.779 | 9.124 | 9.426 | 3,737,019 | -0.13(-1.31%) |
Nov 17, 2008 | 9.722 | 10.01 | 9.529 | 9.551 | 3,214,581 | -0.35(-3.51%) |
Nov 14, 2008 | 10.29 | 10.63 | 9.894 | 9.899 | 0 | -0.58(-5.55%) |
Nov 13, 2008 | 9.876 | 10.61 | 9.323 | 10.48 | 7,546,563 | +0.50(+5.03%) |
Nov 12, 2008 | 10.24 | 10.38 | 9.856 | 9.979 | 4,835,186 | -0.45(-4.32%) |
Nov 11, 2008 | 10.55 | 10.73 | 10.18 | 10.43 | 3,235,090 | -0.19(-1.77%) |
Nov 10, 2008 | 11.26 | 11.60 | 10.50 | 10.62 | 2,721,578 | -0.55(-4.95%) |
Nov 07, 2008 | 11.72 | 11.84 | 10.87 | 11.17 | 0 | -0.43(-3.73%) |
Nov 06, 2008 | 11.97 | 12.18 | 11.32 | 11.60 | 4,160,225 | -0.35(-2.91%) |
Nov 05, 2008 | 12.85 | 12.86 | 11.90 | 11.95 | 3,689,649 | -1.10(-8.43%) |
Nov 04, 2008 | 12.73 | 13.07 | 12.52 | 13.05 | 2,878,609 | +0.64(+5.14%) |
Nov 03, 2008 | 12.60 | 13.07 | 12.27 | 12.41 | 3,149,071 | -0.23(-1.80%) |
Oct 31, 2008 | 11.75 | 12.75 | 11.68 | 12.64 | 5,035,451 | +0.84(+7.10%) |
Oct 30, 2008 | 11.70 | 12.08 | 11.52 | 11.80 | 3,270,854 | +0.42(+3.71%) |
Oct 29, 2008 | 11.09 | 11.89 | 11.01 | 11.38 | 3,812,081 | +0.15(+1.32%) |
Oct 28, 2008 | 10.61 | 11.23 | 9.734 | 11.23 | 5,176,329 | +0.92(+8.96%) |
Oct 27, 2008 | 10.50 | 11.01 | 10.31 | 10.31 | 2,902,631 | -0.36(-3.37%) |
Oct 24, 2008 | 10.25 | 11.01 | 10.16 | 10.67 | 0 | -0.29(-2.65%) |
Oct 23, 2008 | 11.24 | 11.44 | 10.47 | 10.96 | 4,634,476 | -0.23(-2.09%) |
Oct 22, 2008 | 11.69 | 11.78 | 10.91 | 11.19 | 6,216,884 | -0.78(-6.52%) |
Oct 21, 2008 | 12.15 | 12.61 | 11.91 | 11.97 | 4,135,302 | -0.38(-3.05%) |
Oct 20, 2008 | 12.25 | 12.59 | 12.09 | 12.35 | 4,165,443 | +0.26(+2.12%) |
Oct 17, 2008 | 11.66 | 12.36 | 11.50 | 12.09 | 0 | +0.12(+1.00%) |
Oct 16, 2008 | 11.51 | 11.97 | 11.23 | 11.97 | 5,736,206 | +0.31(+2.69%) |
Oct 15, 2008 | 12.44 | 12.52 | 11.66 | 11.66 | 5,615,504 | -1.04(-8.17%) |
Oct 14, 2008 | 13.81 | 14.12 | 12.37 | 12.70 | 6,173,949 | -0.58(-4.34%) |
Oct 13, 2008 | 12.96 | 13.28 | 12.66 | 13.28 | 3,769,949 | +1.05(+8.63%) |
Oct 10, 2008 | 11.26 | 12.82 | 10.15 | 12.22 | 0 | +0.11(+0.90%) |
Oct 09, 2008 | 13.73 | 13.89 | 12.11 | 12.11 | 8,478,361 | -1.61(-11.76%) |
Oct 08, 2008 | 13.69 | 14.63 | 13.69 | 13.73 | 7,647,312 | -0.74(-5.12%) |
Oct 07, 2008 | 14.75 | 15.05 | 14.24 | 14.47 | 4,789,890 | -0.29(-1.93%) |
Oct 06, 2008 | 14.90 | 15.40 | 14.00 | 14.75 | 6,466,812 | -0.90(-5.76%) |
Oct 03, 2008 | 16.58 | 16.66 | 15.48 | 15.65 | 0 | -0.64(-3.92%) |
Oct 02, 2008 | 16.34 | 16.43 | 15.98 | 16.29 | 4,102,517 | -0.17(-1.01%) |
Oct 01, 2008 | 16.14 | 16.71 | 16.00 | 16.46 | 4,804,559 | +0.13(+0.80%) |
Sep 30, 2008 | 15.86 | 16.51 | 15.23 | 16.33 | 4,995,252 | +0.78(+4.99%) |
Sep 29, 2008 | 16.02 | 16.19 | 15.25 | 15.55 | 5,526,343 | -0.74(-4.52%) |
Sep 26, 2008 | 15.68 | 16.31 | 15.68 | 16.29 | 0 | +0.26(+1.60%) |
Sep 25, 2008 | 16.13 | 16.26 | 15.90 | 16.03 | 3,401,701 | +0.05(+0.29%) |
Sep 24, 2008 | 16.38 | 16.38 | 15.93 | 15.98 | 3,539,103 | -0.30(-1.82%) |
Sep 23, 2008 | 17.04 | 17.40 | 16.20 | 16.28 | 4,589,942 | -0.74(-4.36%) |
Sep 22, 2008 | 17.80 | 17.88 | 16.77 | 17.02 | 3,902,571 | -1.07(-5.90%) |
Sep 19, 2008 | 17.76 | 18.42 | 17.11 | 18.09 | 0 | +1.31(+7.78%) |
Sep 18, 2008 | 16.68 | 16.94 | 15.88 | 16.78 | 9,564,476 | +0.35(+2.12%) |
Sep 17, 2008 | 17.24 | 17.43 | 16.26 | 16.43 | 8,117,146 | -0.61(-3.58%) |
Sep 16, 2008 | 16.74 | 17.11 | 16.55 | 17.04 | 4,772,513 | +0.21(+1.25%) |
Sep 15, 2008 | 16.82 | 17.48 | 16.50 | 16.83 | 4,687,691 | -0.52(-2.99%) |
Sep 12, 2008 | 17.36 | 17.53 | 16.94 | 17.35 | 0 | -0.35(-2.00%) |
Sep 11, 2008 | 17.30 | 17.77 | 17.11 | 17.71 | 5,644,829 | +0.30(+1.74%) |
Sep 10, 2008 | 16.94 | 17.68 | 16.80 | 17.40 | 5,937,773 | +0.57(+3.39%) |
Sep 09, 2008 | 17.67 | 17.85 | 16.83 | 16.83 | 6,334,950 | -0.69(-3.94%) |
Sep 08, 2008 | 17.45 | 17.99 | 16.81 | 17.52 | 8,223,966 | +0.56(+3.29%) |
Sep 05, 2008 | 16.42 | 16.99 | 16.41 | 16.96 | 0 | +0.26(+1.57%) |
Sep 04, 2008 | 16.57 | 16.82 | 16.08 | 16.70 | 8,644,576 | -0.02(-0.14%) |
Sep 03, 2008 | 16.98 | 17.14 | 16.59 | 16.72 | 5,591,565 | -0.26(-1.51%) |
Sep 02, 2008 | 16.96 | 18.19 | 16.79 | 16.98 | 8,936,127 | +0.28(+1.67%) |
Aug 29, 2008 | 16.33 | 16.75 | 16.25 | 16.70 | 0 | +0.30(+1.84%) |
Aug 28, 2008 | 16.10 | 16.46 | 15.89 | 16.40 | 4,803,362 | +0.36(+2.28%) |
Aug 27, 2008 | 16.42 | 16.42 | 15.83 | 16.03 | 5,366,999 | -0.07(-0.46%) |
Aug 26, 2008 | 16.11 | 16.43 | 15.54 | 16.11 | 24,892,852 | -2.29(-12.43%) |
Aug 25, 2008 | 18.71 | 18.89 | 18.33 | 18.40 | 2,382,160 | -0.75(-3.90%) |
Aug 22, 2008 | 18.71 | 19.20 | 18.51 | 19.14 | 0 | +0.72(+3.90%) |
Aug 21, 2008 | 18.54 | 18.59 | 18.12 | 18.42 | 2,810,060 | -0.11(-0.61%) |
Aug 20, 2008 | 18.75 | 19.01 | 18.39 | 18.54 | 4,312,572 | -0.29(-1.52%) |
Aug 19, 2008 | 19.33 | 19.33 | 18.71 | 18.82 | 5,368,998 | -1.12(-5.60%) |
Aug 18, 2008 | 20.67 | 20.73 | 19.80 | 19.94 | 3,553,999 | -0.61(-2.97%) |
Aug 15, 2008 | 20.51 | 20.78 | 20.29 | 20.55 | 0 | +0.18(+0.87%) |
Aug 14, 2008 | 19.55 | 20.65 | 19.39 | 20.37 | 2,337,996 | +0.59(+2.97%) |
Aug 13, 2008 | 20.24 | 20.35 | 19.37 | 19.79 | 3,516,142 | -0.56(-2.77%) |
Aug 12, 2008 | 20.80 | 20.99 | 20.24 | 20.35 | 3,523,979 | -0.75(-3.57%) |
Aug 11, 2008 | 20.32 | 21.57 | 19.86 | 21.10 | 5,867,463 | +0.78(+3.81%) |
Aug 08, 2008 | 19.01 | 20.47 | 18.83 | 20.33 | 6,209,722 | +1.23(+6.42%) |
Aug 07, 2008 | 19.48 | 19.59 | 19.06 | 19.10 | 3,870,438 | -0.67(-3.37%) |
Aug 06, 2008 | 19.86 | 19.86 | 19.23 | 19.77 | 4,001,921 | -0.07(-0.37%) |
Aug 05, 2008 | 18.58 | 19.92 | 18.58 | 19.84 | 6,696,687 | +1.49(+8.14%) |
Aug 04, 2008 | 18.24 | 18.57 | 17.99 | 18.35 | 3,766,114 | +0.06(+0.34%) |
Aug 01, 2008 | 18.66 | 18.80 | 17.99 | 18.29 | 3,946,961 | -0.29(-1.54%) |
Jul 31, 2008 | 18.86 | 19.21 | 18.39 | 18.57 | 5,055,028 | -0.47(-2.46%) |
Jul 30, 2008 | 18.63 | 19.17 | 18.35 | 19.04 | 5,733,500 | +0.51(+2.74%) |
Jul 29, 2008 | 18.53 | 18.58 | 17.23 | 18.53 | 6,617,019 | +0.80(+4.50%) |
Jul 28, 2008 | 17.67 | 18.34 | 17.51 | 17.73 | 4,198,017 | +0.00(+0.00%) |
Jul 25, 2008 | 18.26 | 18.52 | 17.72 | 17.73 | 3,502,990 | -0.40(-2.23%) |
Jul 24, 2008 | 18.99 | 19.27 | 18.07 | 18.14 | 6,812,268 | -0.93(-4.87%) |
Jul 23, 2008 | 18.24 | 19.36 | 17.88 | 19.07 | 8,915,609 | +0.90(+4.96%) |
Jul 22, 2008 | 17.24 | 18.20 | 17.06 | 18.17 | 4,329,935 | +0.76(+4.39%) |
Jul 21, 2008 | 17.97 | 18.21 | 17.35 | 17.40 | 3,285,499 | -0.57(-3.17%) |
Jul 18, 2008 | 18.16 | 18.40 | 17.58 | 17.97 | 4,532,134 | -0.11(-0.60%) |
Jul 17, 2008 | 16.96 | 18.14 | 16.66 | 18.08 | 5,932,067 | +0.74(+4.27%) |
Jul 16, 2008 | 16.57 | 17.39 | 16.31 | 17.34 | 4,561,485 | +0.78(+4.72%) |
Jul 15, 2008 | 16.46 | 16.99 | 15.73 | 16.56 | 6,925,877 | -0.19(-1.16%) |
Jul 14, 2008 | 16.92 | 17.28 | 16.67 | 16.75 | 3,871,305 | +0.10(+0.58%) |
Jul 11, 2008 | 16.92 | 17.08 | 16.37 | 16.66 | 6,600,691 | -0.56(-3.28%) |
Jul 10, 2008 | 17.92 | 17.92 | 17.08 | 17.22 | 7,327,195 | -0.68(-3.82%) |
Jul 09, 2008 | 18.69 | 18.75 | 17.91 | 17.91 | 4,430,407 | -0.89(-4.73%) |
Jul 08, 2008 | 17.80 | 18.79 | 17.80 | 18.79 | 4,412,100 | +0.92(+5.14%) |
Jul 07, 2008 | 18.13 | 18.36 | 17.64 | 17.88 | 3,847,772 | -0.06(-0.32%) |
Jul 04, 2008 | 17.63 | 18.04 | 17.56 | 17.93 | 2,706,392 | +0.00(+0.00%) |
Jul 03, 2008 | 17.63 | 18.04 | 17.56 | 17.93 | 2,706,392 | +0.42(+2.38%) |
Jul 02, 2008 | 18.43 | 18.62 | 17.49 | 17.52 | 4,410,737 | -0.75(-4.12%) |
Jul 01, 2008 | 17.82 | 18.48 | 17.60 | 18.27 | 5,409,555 | +0.06(+0.31%) |
Jun 30, 2008 | 18.37 | 18.77 | 18.01 | 18.21 | 3,813,979 | -0.18(-0.99%) |
Jun 27, 2008 | 18.58 | 18.88 | 17.94 | 18.40 | 5,136,002 | -0.21(-1.13%) |
Jun 26, 2008 | 19.07 | 19.11 | 18.55 | 18.61 | 5,439,304 | -0.64(-3.35%) |
Jun 25, 2008 | 18.68 | 19.46 | 18.57 | 19.25 | 11,519,001 | +1.23(+6.84%) |
Jun 24, 2008 | 17.38 | 18.25 | 17.11 | 18.02 | 8,437,527 | +0.54(+3.10%) |
Jun 23, 2008 | 18.32 | 18.45 | 17.41 | 17.48 | 4,073,010 | -0.56(-3.13%) |
Jun 20, 2008 | 18.24 | 18.62 | 17.69 | 18.04 | 4,402,674 | -0.29(-1.56%) |
Jun 19, 2008 | 17.96 | 18.45 | 17.68 | 18.33 | 3,487,812 | +0.42(+2.36%) |
Jun 18, 2008 | 17.93 | 18.43 | 17.68 | 17.91 | 3,270,763 | -0.35(-1.91%) |
Jun 17, 2008 | 18.85 | 18.89 | 18.15 | 18.25 | 4,033,195 | -0.64(-3.38%) |
Jun 16, 2008 | 18.36 | 18.99 | 18.07 | 18.89 | 4,006,239 | +0.38(+2.03%) |
Jun 13, 2008 | 18.37 | 18.93 | 18.24 | 18.52 | 4,019,674 | +0.56(+3.11%) |
Jun 12, 2008 | 17.52 | 18.37 | 17.52 | 17.96 | 4,783,019 | +0.43(+2.44%) |
Jun 11, 2008 | 18.12 | 18.32 | 17.41 | 17.53 | 5,378,822 | -0.77(-4.21%) |
Jun 10, 2008 | 17.92 | 18.49 | 17.74 | 18.30 | 7,228,123 | +0.05(+0.25%) |
Jun 09, 2008 | 18.52 | 18.82 | 18.07 | 18.25 | 3,675,467 | -0.09(-0.47%) |
Jun 06, 2008 | 19.29 | 19.29 | 18.24 | 18.34 | 6,371,675 | -0.96(-4.96%) |
Jun 05, 2008 | 19.27 | 19.67 | 19.05 | 19.30 | 3,246,407 | -0.06(-0.29%) |
Jun 04, 2008 | 18.92 | 19.58 | 18.75 | 19.35 | 4,290,062 | +0.22(+1.13%) |
Jun 03, 2008 | 19.31 | 19.61 | 18.94 | 19.14 | 4,828,939 | -0.14(-0.71%) |
Jun 02, 2008 | 19.54 | 19.63 | 18.98 | 19.27 | 4,354,655 | -0.26(-1.31%) |
May 30, 2008 | 19.82 | 19.82 | 19.19 | 19.53 | 3,194,884 | -0.17(-0.87%) |
May 29, 2008 | 19.57 | 19.86 | 19.22 | 19.70 | 3,963,541 | +0.31(+1.59%) |
May 28, 2008 | 19.10 | 19.47 | 19.00 | 19.39 | 4,114,588 | +0.47(+2.50%) |
May 27, 2008 | 18.66 | 19.37 | 18.62 | 18.92 | 5,805,725 | +0.82(+4.54%) |
May 26, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 4,840,049 | -0.84(-4.43%) |
May 22, 2008 | 18.76 | 19.09 | 18.68 | 18.94 | 3,281,219 | +0.14(+0.76%) |
May 21, 2008 | 19.69 | 19.80 | 18.50 | 18.79 | 5,664,064 | -0.86(-4.38%) |
May 20, 2008 | 20.47 | 20.63 | 19.50 | 19.66 | 4,116,961 | -0.98(-4.73%) |
May 19, 2008 | 20.65 | 20.98 | 20.48 | 20.63 | 2,843,844 | +0.09(+0.44%) |
May 16, 2008 | 21.43 | 21.43 | 20.32 | 20.54 | 3,861,884 | -0.82(-3.82%) |
May 15, 2008 | 21.09 | 21.46 | 20.86 | 21.36 | 1,927,041 | +0.15(+0.73%) |
May 14, 2008 | 21.25 | 21.49 | 21.11 | 21.20 | 2,431,705 | +0.09(+0.43%) |
May 13, 2008 | 21.11 | 21.17 | 20.74 | 21.11 | 1,957,535 | +0.06(+0.30%) |
May 12, 2008 | 20.41 | 21.09 | 20.41 | 21.05 | 1,993,196 | +0.65(+3.19%) |
May 09, 2008 | 20.80 | 21.16 | 20.29 | 20.40 | 1,509,909 | -0.56(-2.67%) |
May 08, 2008 | 20.85 | 21.10 | 20.55 | 20.96 | 5,455,694 | +0.14(+0.68%) |
May 07, 2008 | 21.09 | 21.48 | 20.71 | 20.81 | 3,330,834 | -0.23(-1.11%) |
May 06, 2008 | 20.86 | 21.10 | 20.64 | 21.05 | 2,058,605 | -0.06(-0.27%) |
May 05, 2008 | 20.80 | 21.37 | 20.47 | 21.10 | 3,743,500 | +0.27(+1.31%) |
May 02, 2008 | 21.24 | 21.51 | 20.67 | 20.83 | 4,059,286 | -0.25(-1.19%) |
May 01, 2008 | 20.37 | 21.12 | 20.16 | 21.08 | 3,919,080 | +0.79(+3.91%) |
Apr 30, 2008 | 20.32 | 21.12 | 20.22 | 20.29 | 5,705,957 | +0.14(+0.68%) |
Apr 29, 2008 | 19.96 | 20.22 | 19.90 | 20.15 | 1,987,788 | +0.15(+0.74%) |
Apr 28, 2008 | 20.39 | 20.53 | 19.87 | 20.00 | 4,634,243 | -0.38(-1.85%) |
Apr 25, 2008 | 19.59 | 20.48 | 19.44 | 20.38 | 3,828,262 | +0.71(+3.59%) |
Apr 24, 2008 | 19.15 | 19.91 | 19.13 | 19.67 | 2,350,456 | -0.04(-0.20%) |
Apr 23, 2008 | 19.85 | 20.21 | 19.57 | 19.71 | 3,118,346 | -0.01(-0.03%) |
Apr 22, 2008 | 20.06 | 20.26 | 19.32 | 19.72 | 3,125,479 | -0.54(-2.65%) |
Apr 21, 2008 | 20.21 | 20.43 | 19.98 | 20.25 | 1,495,518 | -0.11(-0.56%) |
Apr 18, 2008 | 20.33 | 20.65 | 20.20 | 20.37 | 2,570,205 | +0.21(+1.05%) |
Apr 17, 2008 | 19.88 | 20.20 | 19.79 | 20.16 | 2,919,791 | +0.26(+1.29%) |
Apr 16, 2008 | 19.70 | 20.05 | 19.64 | 19.90 | 2,689,183 | +0.26(+1.34%) |
Apr 15, 2008 | 19.06 | 19.73 | 18.95 | 19.64 | 3,741,694 | +0.66(+3.49%) |
Apr 14, 2008 | 19.21 | 19.36 | 18.83 | 18.98 | 2,601,124 | -0.38(-1.97%) |
Apr 11, 2008 | 19.48 | 19.93 | 19.26 | 19.36 | 2,229,204 | -0.25(-1.25%) |
Apr 10, 2008 | 18.82 | 19.71 | 18.82 | 19.60 | 2,941,084 | +0.60(+3.18%) |
Apr 09, 2008 | 19.35 | 19.62 | 18.78 | 19.00 | 3,012,856 | -0.39(-2.00%) |
Apr 08, 2008 | 19.75 | 19.87 | 19.23 | 19.39 | 2,592,575 | -0.51(-2.58%) |
Apr 07, 2008 | 19.69 | 20.03 | 19.54 | 19.90 | 3,800,533 | +0.28(+1.42%) |
Apr 04, 2008 | 20.03 | 20.29 | 19.37 | 19.62 | 4,415,909 | -0.31(-1.54%) |
Apr 03, 2008 | 19.72 | 19.98 | 19.52 | 19.93 | 4,723,514 | +0.05(+0.23%) |
Apr 02, 2008 | 19.59 | 19.93 | 19.40 | 19.88 | 4,159,794 | +0.30(+1.54%) |