Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.81 | 17.93 | 16.71 | 17.01 | 1,332,752 | -0.73(-4.09%) |
Apr 29, 2009 | 16.99 | 17.91 | 16.76 | 17.73 | 1,279,441 | +0.79(+4.69%) |
Apr 28, 2009 | 17.21 | 17.21 | 16.71 | 16.94 | 1,082,663 | -0.40(-2.29%) |
Apr 27, 2009 | 17.42 | 17.48 | 17.12 | 17.34 | 1,470,149 | -0.12(-0.67%) |
Apr 24, 2009 | 17.34 | 17.48 | 17.10 | 17.45 | 1,179,847 | +0.29(+1.69%) |
Apr 23, 2009 | 16.82 | 17.23 | 16.44 | 17.16 | 2,129,571 | +0.41(+2.43%) |
Apr 22, 2009 | 15.70 | 16.94 | 15.70 | 16.75 | 2,634,657 | +0.98(+6.23%) |
Apr 21, 2009 | 15.70 | 15.94 | 15.60 | 15.77 | 1,500,685 | -0.04(-0.28%) |
Apr 20, 2009 | 15.98 | 16.02 | 15.66 | 15.82 | 831,586 | -0.44(-2.71%) |
Apr 17, 2009 | 16.51 | 16.58 | 16.18 | 16.26 | 678,879 | -0.20(-1.21%) |
Apr 16, 2009 | 15.73 | 16.59 | 15.53 | 16.45 | 1,316,900 | +0.79(+5.04%) |
Apr 15, 2009 | 15.59 | 15.82 | 15.47 | 15.67 | 1,331,068 | -0.06(-0.40%) |
Apr 14, 2009 | 15.40 | 15.80 | 15.35 | 15.73 | 1,012,605 | +0.13(+0.81%) |
Apr 13, 2009 | 15.96 | 15.98 | 15.24 | 15.60 | 891,858 | -0.63(-3.90%) |
Apr 09, 2009 | 15.80 | 16.33 | 15.65 | 16.24 | 1,327,380 | +0.74(+4.78%) |
Apr 08, 2009 | 15.76 | 15.76 | 15.33 | 15.50 | 1,205,267 | -0.10(-0.62%) |
Apr 07, 2009 | 16.17 | 16.25 | 15.49 | 15.59 | 1,192,363 | -0.76(-4.67%) |
Apr 06, 2009 | 16.09 | 16.48 | 15.94 | 16.36 | 1,584,925 | +0.08(+0.48%) |
Apr 03, 2009 | 16.01 | 16.28 | 15.83 | 16.28 | 989,983 | +0.21(+1.33%) |
Apr 02, 2009 | 16.43 | 16.77 | 15.97 | 16.07 | 2,171,318 | -0.06(-0.39%) |
Apr 01, 2009 | 15.67 | 16.21 | 15.40 | 16.13 | 1,290,918 | +0.24(+1.49%) |
Mar 31, 2009 | 15.80 | 16.22 | 15.56 | 15.89 | 957,994 | +0.22(+1.39%) |
Mar 30, 2009 | 15.58 | 15.82 | 15.42 | 15.68 | 925,191 | -0.89(-5.38%) |
Mar 26, 2009 | 16.02 | 16.62 | 16.02 | 16.57 | 1,757,114 | +0.60(+3.73%) |
Mar 25, 2009 | 16.16 | 16.29 | 15.63 | 15.97 | 1,274,705 | -0.03(-0.18%) |
Mar 24, 2009 | 16.21 | 16.38 | 15.98 | 16.00 | 1,164,656 | -0.36(-2.19%) |
Mar 23, 2009 | 16.45 | 16.47 | 16.32 | 16.36 | 1,292,722 | +0.18(+1.14%) |
Mar 20, 2009 | 16.93 | 16.93 | 16.03 | 16.17 | 1,243,827 | -0.62(-3.69%) |
Mar 19, 2009 | 16.61 | 17.01 | 16.50 | 16.79 | 1,232,867 | +0.41(+2.51%) |
Mar 18, 2009 | 16.12 | 16.60 | 16.01 | 16.38 | 1,762,379 | +0.27(+1.65%) |
Mar 17, 2009 | 15.77 | 16.15 | 15.54 | 16.12 | 517,969 | +0.38(+2.43%) |
Mar 16, 2009 | 15.71 | 16.25 | 15.62 | 15.73 | 664,167 | +0.19(+1.21%) |
Mar 13, 2009 | 15.17 | 15.84 | 15.11 | 15.54 | 0 | +0.50(+3.35%) |
Mar 12, 2009 | 14.98 | 15.21 | 14.81 | 15.04 | 1,438,403 | -0.11(-0.73%) |
Mar 11, 2009 | 14.94 | 15.38 | 14.94 | 15.15 | 968,881 | +0.27(+1.79%) |
Mar 10, 2009 | 15.15 | 15.15 | 14.37 | 14.89 | 2,548,273 | +0.06(+0.42%) |
Mar 09, 2009 | 14.77 | 15.40 | 14.71 | 14.82 | 1,281,126 | -0.15(-1.00%) |
Mar 06, 2009 | 15.77 | 15.85 | 14.77 | 14.97 | 0 | -0.88(-5.53%) |
Mar 05, 2009 | 16.39 | 16.39 | 15.82 | 15.85 | 452,085 | -0.89(-5.32%) |
Mar 04, 2009 | 16.05 | 16.93 | 16.05 | 16.74 | 1,032,022 | +0.52(+3.22%) |
Mar 02, 2009 | 16.87 | 17.21 | 16.17 | 16.22 | 1,378,211 | -0.89(-5.18%) |
Feb 27, 2009 | 16.77 | 17.48 | 16.48 | 17.10 | 0 | +0.23(+1.38%) |
Feb 26, 2009 | 17.35 | 17.49 | 16.79 | 16.87 | 873,924 | -0.28(-1.61%) |
Feb 25, 2009 | 17.54 | 17.54 | 16.90 | 17.15 | 993,952 | -0.48(-2.72%) |
Feb 24, 2009 | 17.37 | 17.78 | 17.04 | 17.63 | 1,347,210 | +0.49(+2.88%) |
Feb 23, 2009 | 17.77 | 17.77 | 17.10 | 17.13 | 1,207,220 | -0.38(-2.16%) |
Feb 20, 2009 | 17.09 | 17.94 | 17.04 | 17.51 | 3,592,910 | -0.86(-4.69%) |
Feb 19, 2009 | 18.65 | 18.85 | 18.27 | 18.37 | 764,280 | -0.02(-0.11%) |
Feb 18, 2009 | 18.59 | 18.69 | 18.08 | 18.39 | 1,053,336 | -0.06(-0.34%) |
Feb 17, 2009 | 18.68 | 18.91 | 18.33 | 18.45 | 1,386,987 | -0.78(-4.08%) |
Feb 13, 2009 | 19.04 | 19.63 | 18.89 | 19.24 | 1,373,802 | +0.27(+1.43%) |
Feb 12, 2009 | 18.29 | 18.97 | 18.15 | 18.97 | 853,503 | +0.38(+2.03%) |
Feb 11, 2009 | 18.65 | 18.83 | 18.28 | 18.59 | 707,371 | +0.09(+0.50%) |
Feb 10, 2009 | 19.19 | 19.36 | 18.32 | 18.50 | 1,004,277 | -0.56(-2.92%) |
Feb 09, 2009 | 19.12 | 19.36 | 18.99 | 19.05 | 1,330,835 | -0.08(-0.43%) |
Feb 06, 2009 | 18.52 | 19.36 | 18.52 | 19.14 | 1,419,521 | +0.61(+3.29%) |
Feb 05, 2009 | 18.15 | 18.65 | 18.00 | 18.53 | 1,420,081 | +0.14(+0.74%) |
Feb 04, 2009 | 17.85 | 18.55 | 17.85 | 18.39 | 2,010,514 | +0.59(+3.32%) |
Feb 03, 2009 | 17.58 | 19.36 | 17.54 | 17.80 | 4,264,998 | +1.09(+6.55%) |
Feb 02, 2009 | 16.41 | 16.88 | 16.33 | 16.71 | 1,150,857 | +0.21(+1.29%) |
Jan 30, 2009 | 16.79 | 16.82 | 16.46 | 16.49 | 0 | -0.09(-0.53%) |
Jan 29, 2009 | 16.90 | 17.00 | 16.51 | 16.58 | 348,547 | -0.40(-2.34%) |
Jan 28, 2009 | 17.18 | 17.18 | 16.74 | 16.98 | 869,548 | +0.28(+1.68%) |
Jan 27, 2009 | 16.41 | 16.82 | 16.28 | 16.70 | 682,328 | +0.40(+2.43%) |
Jan 26, 2009 | 15.95 | 16.63 | 15.85 | 16.30 | 1,155,422 | +0.35(+2.22%) |
Jan 23, 2009 | 15.37 | 16.18 | 15.11 | 15.95 | 687,737 | +0.32(+2.08%) |
Jan 22, 2009 | 15.17 | 15.89 | 15.00 | 15.62 | 835,076 | +0.11(+0.72%) |
Jan 21, 2009 | 15.07 | 15.66 | 14.93 | 15.51 | 836,332 | +0.61(+4.13%) |
Jan 20, 2009 | 15.78 | 15.85 | 14.89 | 14.90 | 797,070 | -1.06(-6.64%) |
Jan 16, 2009 | 15.82 | 16.18 | 15.49 | 15.96 | 449,889 | +0.27(+1.70%) |
Jan 15, 2009 | 15.70 | 15.97 | 14.98 | 15.69 | 695,924 | -0.06(-0.37%) |
Jan 14, 2009 | 15.98 | 15.98 | 15.29 | 15.75 | 940,271 | -0.47(-2.92%) |
Jan 13, 2009 | 15.59 | 16.38 | 15.43 | 16.22 | 869,449 | +0.52(+3.30%) |
Jan 12, 2009 | 15.92 | 15.99 | 15.60 | 15.70 | 611,792 | -0.29(-1.79%) |
Jan 09, 2009 | 16.73 | 16.73 | 15.92 | 15.99 | 577,824 | -0.79(-4.70%) |
Jan 08, 2009 | 16.50 | 16.79 | 16.38 | 16.78 | 460,051 | +0.26(+1.55%) |
Jan 07, 2009 | 16.75 | 16.94 | 16.33 | 16.52 | 661,559 | -0.54(-3.15%) |
Jan 06, 2009 | 17.05 | 17.18 | 16.70 | 17.06 | 1,368,382 | +0.12(+0.71%) |
Jan 05, 2009 | 16.26 | 16.97 | 16.16 | 16.94 | 1,104,123 | +0.75(+4.63%) |
Jan 02, 2009 | 16.27 | 16.44 | 15.70 | 16.19 | 0 | -0.06(-0.36%) |
Jan 01, 2009 | 15.21 | 16.38 | 15.11 | 16.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.21 | 16.38 | 15.11 | 16.25 | 839,411 | +1.20(+7.98%) |
Dec 30, 2008 | 14.59 | 15.11 | 14.49 | 15.05 | 578,585 | +0.61(+4.22%) |
Dec 29, 2008 | 14.77 | 14.87 | 14.28 | 14.44 | 671,042 | -0.33(-2.23%) |
Dec 26, 2008 | 14.79 | 15.07 | 14.56 | 14.77 | 387,999 | +0.06(+0.43%) |
Dec 24, 2008 | 14.42 | 14.81 | 14.34 | 14.70 | 207,044 | +0.26(+1.81%) |
Dec 23, 2008 | 15.25 | 15.29 | 14.30 | 14.44 | 1,028,751 | -0.73(-4.79%) |
Dec 22, 2008 | 15.50 | 15.56 | 14.82 | 15.17 | 779,781 | -0.26(-1.69%) |
Dec 19, 2008 | 16.07 | 16.42 | 15.35 | 15.43 | 985,519 | -0.40(-2.54%) |
Dec 18, 2008 | 15.88 | 16.45 | 15.57 | 15.83 | 877,175 | -0.11(-0.70%) |
Dec 17, 2008 | 15.70 | 16.02 | 15.47 | 15.94 | 1,016,330 | +0.07(+0.43%) |
Dec 16, 2008 | 14.97 | 15.98 | 14.87 | 15.87 | 842,888 | +1.12(+7.58%) |
Dec 15, 2008 | 15.61 | 15.75 | 14.49 | 14.76 | 706,708 | -0.69(-4.48%) |
Dec 12, 2008 | 15.01 | 15.57 | 14.60 | 15.45 | 1,548,867 | +0.11(+0.69%) |
Dec 11, 2008 | 16.14 | 16.26 | 15.24 | 15.34 | 890,853 | -0.91(-5.60%) |
Dec 10, 2008 | 16.22 | 16.54 | 15.84 | 16.25 | 717,825 | +0.13(+0.78%) |
Dec 09, 2008 | 16.21 | 16.93 | 15.86 | 16.13 | 704,109 | -0.27(-1.65%) |
Dec 08, 2008 | 15.76 | 16.71 | 15.71 | 16.40 | 1,427,416 | +0.88(+5.68%) |
Dec 05, 2008 | 14.78 | 15.61 | 14.03 | 15.52 | 933,273 | +0.52(+3.45%) |
Dec 04, 2008 | 15.48 | 15.70 | 14.67 | 15.00 | 1,031,065 | -0.56(-3.61%) |
Dec 03, 2008 | 15.15 | 15.95 | 15.07 | 15.56 | 1,279,830 | -0.53(-3.31%) |
Dec 02, 2008 | 15.63 | 16.15 | 15.31 | 16.09 | 1,441,746 | +0.83(+5.42%) |
Dec 01, 2008 | 16.74 | 17.01 | 15.23 | 15.26 | 1,516,013 | -1.92(-11.16%) |
Nov 28, 2008 | 16.39 | 17.23 | 16.27 | 17.18 | 519,362 | +0.66(+3.98%) |
Nov 26, 2008 | 14.55 | 16.59 | 14.42 | 16.52 | 969,018 | +1.72(+11.60%) |
Nov 25, 2008 | 14.78 | 15.23 | 14.43 | 14.80 | 1,193,161 | +0.13(+0.89%) |
Nov 24, 2008 | 13.57 | 14.83 | 13.40 | 14.67 | 1,428,040 | +1.27(+9.50%) |
Nov 21, 2008 | 11.56 | 13.48 | 11.13 | 13.40 | 1,614,440 | +1.67(+14.23%) |
Nov 20, 2008 | 12.29 | 13.30 | 11.58 | 11.73 | 1,326,119 | -0.30(-2.53%) |
Nov 19, 2008 | 13.01 | 13.30 | 12.01 | 12.04 | 712,595 | -0.98(-7.55%) |
Nov 18, 2008 | 13.13 | 13.41 | 12.47 | 13.02 | 821,035 | -0.09(-0.66%) |
Nov 17, 2008 | 13.11 | 13.63 | 12.89 | 13.11 | 902,187 | -0.07(-0.55%) |
Nov 14, 2008 | 13.91 | 14.20 | 13.17 | 13.18 | 410,151 | -0.90(-6.43%) |
Nov 13, 2008 | 13.21 | 14.13 | 12.55 | 14.08 | 955,329 | +0.93(+7.10%) |
Nov 12, 2008 | 13.31 | 13.53 | 13.00 | 13.15 | 703,326 | -0.34(-2.51%) |
Nov 11, 2008 | 13.35 | 14.08 | 13.19 | 13.49 | 795,103 | -0.04(-0.29%) |
Nov 10, 2008 | 14.28 | 14.32 | 13.44 | 13.53 | 785,767 | -0.51(-3.62%) |
Nov 07, 2008 | 14.34 | 14.49 | 13.71 | 14.03 | 689,407 | -0.20(-1.39%) |
Nov 06, 2008 | 15.33 | 15.67 | 14.13 | 14.23 | 1,369,169 | -1.17(-7.57%) |
Nov 05, 2008 | 15.97 | 16.39 | 15.33 | 15.40 | 1,438,250 | -0.21(-1.33%) |
Nov 04, 2008 | 14.71 | 15.64 | 14.42 | 15.61 | 1,007,505 | +1.17(+8.08%) |
Nov 03, 2008 | 14.54 | 14.92 | 14.36 | 14.44 | 1,959,137 | -0.15(-1.00%) |
Oct 31, 2008 | 14.33 | 14.64 | 13.92 | 14.59 | 1,351,669 | +0.26(+1.79%) |
Oct 30, 2008 | 14.43 | 14.60 | 14.19 | 14.33 | 911,915 | +0.24(+1.72%) |
Oct 29, 2008 | 13.66 | 14.70 | 13.47 | 14.09 | 719,548 | +0.51(+3.78%) |
Oct 28, 2008 | 12.73 | 13.59 | 12.48 | 13.57 | 1,205,141 | +1.18(+9.48%) |
Oct 27, 2008 | 13.13 | 13.44 | 12.38 | 12.40 | 1,142,296 | -0.95(-7.14%) |
Oct 24, 2008 | 13.05 | 13.94 | 13.03 | 13.35 | 876,400 | -0.35(-2.54%) |
Oct 23, 2008 | 14.09 | 14.46 | 13.31 | 13.70 | 1,446,490 | -0.31(-2.24%) |
Oct 22, 2008 | 14.51 | 14.68 | 13.67 | 14.02 | 936,230 | -0.76(-5.14%) |
Oct 21, 2008 | 14.53 | 15.11 | 14.23 | 14.78 | 663,041 | +0.01(+0.10%) |
Oct 20, 2008 | 14.19 | 14.81 | 14.08 | 14.76 | 442,371 | +0.64(+4.56%) |
Oct 17, 2008 | 14.04 | 14.95 | 13.61 | 14.12 | 1,025,767 | -0.39(-2.67%) |
Oct 16, 2008 | 13.63 | 14.53 | 13.17 | 14.50 | 1,487,606 | +0.98(+7.27%) |
Oct 15, 2008 | 14.39 | 14.46 | 13.49 | 13.52 | 1,342,476 | -1.05(-7.21%) |
Oct 14, 2008 | 15.37 | 15.49 | 14.30 | 14.57 | 1,097,604 | -0.50(-3.34%) |
Oct 13, 2008 | 14.70 | 15.11 | 14.28 | 15.08 | 1,751,455 | +0.76(+5.31%) |
Oct 10, 2008 | 13.07 | 14.37 | 12.82 | 14.32 | 2,354,928 | +0.77(+5.68%) |
Oct 09, 2008 | 14.17 | 14.76 | 13.54 | 13.55 | 1,367,772 | -0.35(-2.54%) |
Oct 08, 2008 | 13.50 | 14.43 | 13.33 | 13.90 | 1,268,118 | +0.03(+0.21%) |
Oct 07, 2008 | 14.30 | 14.62 | 13.82 | 13.87 | 873,864 | -0.17(-1.21%) |
Oct 06, 2008 | 14.58 | 14.58 | 13.65 | 14.04 | 1,200,777 | -0.57(-3.88%) |
Oct 03, 2008 | 15.53 | 15.85 | 14.21 | 14.61 | 1,230,526 | -0.84(-5.45%) |
Oct 02, 2008 | 16.01 | 16.23 | 15.31 | 15.45 | 1,225,327 | -0.73(-4.49%) |
Oct 01, 2008 | 16.44 | 16.65 | 15.98 | 16.17 | 554,200 | -0.39(-2.37%) |
Sep 30, 2008 | 16.11 | 16.64 | 15.87 | 16.57 | 793,338 | +0.70(+4.39%) |
Sep 29, 2008 | 16.73 | 16.77 | 15.61 | 15.87 | 1,840,961 | -1.00(-5.94%) |
Sep 26, 2008 | 16.82 | 17.08 | 16.56 | 16.87 | 0 | -0.07(-0.43%) |
Sep 25, 2008 | 16.49 | 17.08 | 16.40 | 16.94 | 976,880 | +0.41(+2.46%) |
Sep 24, 2008 | 17.10 | 17.16 | 16.47 | 16.54 | 894,364 | -0.58(-3.39%) |
Sep 23, 2008 | 17.72 | 17.95 | 17.06 | 17.12 | 536,564 | -0.60(-3.41%) |
Sep 22, 2008 | 18.59 | 18.87 | 17.63 | 17.72 | 578,091 | -0.91(-4.88%) |
Sep 19, 2008 | 20.33 | 20.33 | 17.50 | 18.63 | 0 | +0.25(+1.37%) |
Sep 18, 2008 | 17.31 | 18.42 | 17.14 | 18.38 | 2,178,364 | +1.33(+7.81%) |
Sep 17, 2008 | 17.11 | 17.23 | 16.84 | 17.05 | 1,258,497 | -0.27(-1.56%) |
Sep 16, 2008 | 16.38 | 17.35 | 15.71 | 17.32 | 1,368,262 | +0.87(+5.26%) |
Sep 15, 2008 | 16.32 | 16.77 | 16.32 | 16.45 | 517,467 | -0.29(-1.73%) |
Sep 12, 2008 | 16.32 | 16.74 | 16.26 | 16.74 | 1,037,710 | +0.29(+1.76%) |
Sep 11, 2008 | 16.53 | 16.99 | 16.31 | 16.45 | 2,689,206 | -0.22(-1.31%) |
Sep 10, 2008 | 16.91 | 17.12 | 16.58 | 16.67 | 1,134,234 | -0.26(-1.54%) |
Sep 09, 2008 | 17.08 | 17.75 | 16.93 | 16.93 | 842,531 | -0.11(-0.62%) |
Sep 08, 2008 | 17.19 | 17.21 | 16.59 | 17.04 | 937,705 | +0.22(+1.32%) |
Sep 05, 2008 | 17.11 | 17.15 | 16.72 | 16.82 | 0 | -0.36(-2.11%) |
Sep 04, 2008 | 17.79 | 17.81 | 17.18 | 17.18 | 698,726 | -0.77(-4.31%) |
Sep 03, 2008 | 18.01 | 18.41 | 17.91 | 17.95 | 462,196 | -0.05(-0.27%) |
Sep 02, 2008 | 18.25 | 18.71 | 17.82 | 18.00 | 557,992 | -0.17(-0.96%) |
Aug 29, 2008 | 18.29 | 18.34 | 17.93 | 18.18 | 447,957 | -0.15(-0.82%) |
Aug 28, 2008 | 17.60 | 18.40 | 17.60 | 18.33 | 499,447 | +0.77(+4.38%) |
Aug 27, 2008 | 17.29 | 17.74 | 17.24 | 17.56 | 457,020 | +0.25(+1.43%) |
Aug 26, 2008 | 16.95 | 17.42 | 16.94 | 17.31 | 655,162 | +0.36(+2.11%) |
Aug 25, 2008 | 16.98 | 17.08 | 16.84 | 16.95 | 357,023 | -0.12(-0.71%) |
Aug 22, 2008 | 16.96 | 17.39 | 16.87 | 17.07 | 343,302 | +0.15(+0.89%) |
Aug 21, 2008 | 16.93 | 17.25 | 16.84 | 16.92 | 554,295 | -0.15(-0.91%) |
Aug 20, 2008 | 17.18 | 17.31 | 16.90 | 17.08 | 1,609,036 | -0.07(-0.42%) |
Aug 19, 2008 | 17.32 | 17.48 | 17.00 | 17.15 | 790,993 | -0.37(-2.13%) |
Aug 18, 2008 | 17.73 | 17.95 | 17.36 | 17.52 | 449,180 | -0.22(-1.23%) |
Aug 15, 2008 | 17.90 | 18.00 | 17.33 | 17.74 | 0 | +0.04(+0.25%) |
Aug 14, 2008 | 17.43 | 17.90 | 17.35 | 17.70 | 537,201 | +0.15(+0.88%) |
Aug 13, 2008 | 17.58 | 17.76 | 17.26 | 17.54 | 998,254 | -0.20(-1.12%) |
Aug 12, 2008 | 17.49 | 17.77 | 17.19 | 17.74 | 596,221 | +0.14(+0.77%) |
Aug 11, 2008 | 17.94 | 17.97 | 17.51 | 17.61 | 814,921 | -0.33(-1.83%) |
Aug 08, 2008 | 17.15 | 17.95 | 16.99 | 17.94 | 819,367 | +0.88(+5.13%) |
Aug 07, 2008 | 17.36 | 17.36 | 16.94 | 17.06 | 899,057 | -0.36(-2.06%) |
Aug 06, 2008 | 18.47 | 18.47 | 17.42 | 17.42 | 1,350,066 | -1.25(-6.69%) |
Aug 05, 2008 | 19.32 | 19.36 | 18.08 | 18.67 | 1,931,597 | +0.33(+1.82%) |
Aug 04, 2008 | 18.12 | 18.48 | 17.89 | 18.33 | 1,919,518 | +0.17(+0.96%) |
Aug 01, 2008 | 17.83 | 18.26 | 17.17 | 18.16 | 1,271,821 | +0.34(+1.93%) |
Jul 31, 2008 | 17.76 | 17.97 | 17.06 | 17.81 | 1,382,120 | +0.13(+0.71%) |
Jul 30, 2008 | 17.75 | 17.82 | 17.32 | 17.69 | 450,643 | +0.11(+0.63%) |
Jul 29, 2008 | 17.58 | 17.58 | 16.77 | 17.58 | 1,540,458 | +0.81(+4.82%) |
Jul 28, 2008 | 17.12 | 17.15 | 16.70 | 16.77 | 967,208 | -0.35(-2.06%) |
Jul 25, 2008 | 16.74 | 17.19 | 16.74 | 17.12 | 1,406,687 | +0.53(+3.21%) |
Jul 24, 2008 | 17.41 | 17.41 | 16.54 | 16.59 | 1,494,881 | -0.62(-3.60%) |
Jul 23, 2008 | 16.51 | 17.42 | 16.51 | 17.21 | 1,856,148 | +0.71(+4.28%) |
Jul 22, 2008 | 16.14 | 16.50 | 15.92 | 16.50 | 773,188 | +0.31(+1.94%) |
Jul 21, 2008 | 16.23 | 16.23 | 15.97 | 16.19 | 750,999 | -0.00(-0.03%) |
Jul 18, 2008 | 16.50 | 16.52 | 16.15 | 16.19 | 875,672 | -0.28(-1.70%) |
Jul 17, 2008 | 16.39 | 16.59 | 16.00 | 16.47 | 1,102,049 | +0.29(+1.79%) |
Jul 16, 2008 | 15.56 | 16.22 | 15.19 | 16.18 | 1,004,271 | +0.71(+4.56%) |
Jul 15, 2008 | 15.22 | 15.71 | 15.08 | 15.48 | 1,168,543 | +0.08(+0.53%) |
Jul 14, 2008 | 15.71 | 15.71 | 15.30 | 15.39 | 1,736,100 | -0.16(-1.06%) |
Jul 11, 2008 | 16.08 | 16.37 | 15.37 | 15.56 | 1,670,945 | -0.70(-4.29%) |
Jul 10, 2008 | 16.54 | 16.54 | 15.96 | 16.26 | 889,496 | -0.28(-1.67%) |
Jul 09, 2008 | 16.94 | 16.98 | 16.41 | 16.53 | 1,137,290 | -0.42(-2.48%) |
Jul 08, 2008 | 15.61 | 17.04 | 15.61 | 16.95 | 2,150,969 | +1.35(+8.62%) |
Jul 07, 2008 | 16.27 | 16.30 | 15.60 | 15.61 | 1,995,012 | -0.39(-2.45%) |
Jul 04, 2008 | 16.16 | 16.20 | 15.92 | 16.00 | 791,869 | +0.00(+0.00%) |
Jul 03, 2008 | 16.16 | 16.20 | 15.92 | 16.00 | 791,869 | -0.07(-0.42%) |
Jul 02, 2008 | 16.57 | 16.58 | 15.82 | 16.07 | 2,467,484 | -0.48(-2.92%) |
Jul 01, 2008 | 16.16 | 18.39 | 16.10 | 16.55 | 2,344,138 | +0.30(+1.82%) |
Jun 30, 2008 | 17.03 | 17.03 | 16.24 | 16.26 | 1,957,466 | -0.61(-3.62%) |
Jun 27, 2008 | 16.97 | 16.97 | 16.73 | 16.87 | 3,986,951 | +0.05(+0.32%) |
Jun 26, 2008 | 17.19 | 17.19 | 16.78 | 16.81 | 1,197,467 | -0.37(-2.14%) |
Jun 25, 2008 | 17.33 | 17.57 | 17.04 | 17.18 | 1,123,776 | -0.23(-1.33%) |
Jun 24, 2008 | 17.58 | 17.66 | 17.30 | 17.41 | 1,815,764 | -0.39(-2.18%) |
Jun 23, 2008 | 17.64 | 17.91 | 17.53 | 17.80 | 2,042,651 | +0.36(+2.05%) |
Jun 20, 2008 | 17.52 | 17.55 | 17.23 | 17.44 | 988,918 | -0.13(-0.72%) |
Jun 19, 2008 | 17.52 | 17.62 | 17.42 | 17.57 | 925,129 | +0.06(+0.36%) |
Jun 18, 2008 | 17.49 | 17.65 | 17.39 | 17.50 | 1,249,604 | -0.03(-0.17%) |
Jun 17, 2008 | 17.66 | 17.81 | 17.37 | 17.53 | 2,651,613 | +0.06(+0.36%) |
Jun 16, 2008 | 17.81 | 17.81 | 17.42 | 17.47 | 1,457,888 | -0.30(-1.72%) |
Jun 13, 2008 | 17.64 | 17.95 | 17.52 | 17.78 | 1,634,894 | +0.08(+0.47%) |
Jun 12, 2008 | 18.00 | 18.31 | 17.65 | 17.69 | 2,479,308 | -0.20(-1.11%) |
Jun 11, 2008 | 18.67 | 18.87 | 17.88 | 17.89 | 1,419,310 | -0.81(-4.35%) |
Jun 10, 2008 | 18.73 | 18.97 | 18.54 | 18.70 | 1,046,663 | -0.15(-0.77%) |
Jun 09, 2008 | 18.33 | 18.97 | 18.05 | 18.85 | 3,233,403 | +0.83(+4.62%) |
Jun 06, 2008 | 20.69 | 20.71 | 17.60 | 18.02 | 6,110,350 | -2.72(-13.12%) |
Jun 05, 2008 | 20.98 | 21.02 | 20.58 | 20.74 | 1,233,708 | -0.09(-0.44%) |
Jun 04, 2008 | 21.03 | 21.11 | 20.70 | 20.83 | 1,594,390 | -0.22(-1.06%) |
Jun 03, 2008 | 21.11 | 21.49 | 20.81 | 21.05 | 1,400,783 | -0.11(-0.50%) |
Jun 02, 2008 | 20.81 | 21.56 | 20.69 | 21.16 | 1,355,798 | +0.06(+0.28%) |
May 30, 2008 | 20.62 | 21.11 | 20.62 | 21.10 | 850,769 | +0.54(+2.61%) |
May 29, 2008 | 20.51 | 20.70 | 20.43 | 20.56 | 806,542 | +0.01(+0.07%) |
May 28, 2008 | 20.43 | 20.66 | 20.39 | 20.55 | 1,048,083 | +0.37(+1.82%) |
May 27, 2008 | 19.93 | 20.49 | 19.93 | 20.18 | 904,999 | +0.09(+0.43%) |
May 26, 2008 | 20.09 | 20.44 | 19.82 | 20.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.09 | 20.44 | 19.82 | 20.09 | 973,601 | -0.25(-1.24%) |
May 22, 2008 | 20.26 | 20.64 | 20.14 | 20.35 | 921,757 | -0.01(-0.05%) |
May 21, 2008 | 20.72 | 21.21 | 20.22 | 20.36 | 1,498,390 | -0.27(-1.29%) |
May 20, 2008 | 19.92 | 20.66 | 19.92 | 20.62 | 841,901 | +0.40(+1.96%) |
May 19, 2008 | 20.29 | 20.40 | 19.75 | 20.22 | 1,300,547 | -0.30(-1.44%) |
May 16, 2008 | 20.85 | 20.85 | 20.30 | 20.52 | 909,504 | -0.31(-1.51%) |
May 15, 2008 | 20.31 | 20.89 | 20.17 | 20.83 | 736,054 | +0.59(+2.92%) |
May 14, 2008 | 20.83 | 20.83 | 20.09 | 20.24 | 1,148,192 | -0.60(-2.86%) |
May 13, 2008 | 21.16 | 21.16 | 20.33 | 20.84 | 1,288,765 | -0.33(-1.55%) |
May 12, 2008 | 20.58 | 21.17 | 20.14 | 21.17 | 681,607 | +0.58(+2.80%) |
May 09, 2008 | 20.71 | 20.82 | 20.42 | 20.59 | 320,484 | -0.23(-1.12%) |
May 08, 2008 | 20.86 | 21.09 | 20.65 | 20.82 | 1,153,785 | +0.13(+0.61%) |
May 07, 2008 | 20.41 | 21.19 | 20.41 | 20.70 | 930,099 | +0.18(+0.90%) |
May 06, 2008 | 20.74 | 21.23 | 20.05 | 20.51 | 2,623,530 | +1.47(+7.70%) |
May 05, 2008 | 18.76 | 19.11 | 18.64 | 19.05 | 721,664 | +0.29(+1.55%) |
May 02, 2008 | 18.39 | 18.91 | 18.39 | 18.76 | 1,041,471 | +0.45(+2.49%) |