Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.81 | 13.91 | 13.54 | 13.61 | 4,441,229 | -0.25(-1.84%) |
Apr 29, 2009 | 13.77 | 14.01 | 13.71 | 13.87 | 2,549,701 | +0.38(+2.80%) |
Apr 28, 2009 | 13.30 | 13.58 | 13.26 | 13.49 | 2,829,896 | +0.27(+2.03%) |
Apr 27, 2009 | 13.22 | 13.46 | 13.14 | 13.22 | 4,088,034 | -0.10(-0.72%) |
Apr 24, 2009 | 13.46 | 13.47 | 13.24 | 13.32 | 3,282,254 | +0.09(+0.68%) |
Apr 23, 2009 | 13.09 | 13.25 | 13.03 | 13.23 | 3,708,615 | +0.36(+2.83%) |
Apr 22, 2009 | 12.69 | 13.06 | 12.66 | 12.86 | 4,408,208 | -0.34(-2.55%) |
Apr 21, 2009 | 12.91 | 13.25 | 12.89 | 13.20 | 3,894,130 | +0.22(+1.70%) |
Apr 20, 2009 | 13.04 | 13.11 | 12.98 | 12.98 | 4,847,944 | -0.36(-2.68%) |
Apr 17, 2009 | 13.30 | 13.39 | 13.11 | 13.34 | 5,300,369 | -0.25(-1.87%) |
Apr 16, 2009 | 13.47 | 13.66 | 13.40 | 13.59 | 2,641,698 | -0.14(-1.00%) |
Apr 15, 2009 | 13.48 | 13.73 | 13.43 | 13.73 | 2,444,594 | +0.38(+2.83%) |
Apr 14, 2009 | 13.42 | 13.45 | 13.31 | 13.35 | 3,477,428 | -0.50(-3.58%) |
Apr 13, 2009 | 13.53 | 13.89 | 13.53 | 13.85 | 1,822,745 | +0.19(+1.41%) |
Apr 09, 2009 | 13.69 | 13.81 | 13.48 | 13.66 | 3,646,494 | -0.28(-2.02%) |
Apr 08, 2009 | 13.78 | 13.97 | 13.75 | 13.94 | 2,668,644 | +0.11(+0.80%) |
Apr 07, 2009 | 13.89 | 13.97 | 13.75 | 13.83 | 2,648,925 | +0.26(+1.93%) |
Apr 06, 2009 | 13.72 | 13.75 | 13.45 | 13.57 | 3,590,657 | -0.42(-3.00%) |
Apr 03, 2009 | 13.81 | 13.99 | 13.72 | 13.99 | 2,974,849 | +0.11(+0.79%) |
Apr 02, 2009 | 14.05 | 14.12 | 13.83 | 13.88 | 5,097,600 | +0.23(+1.71%) |
Apr 01, 2009 | 13.21 | 13.72 | 13.18 | 13.64 | 2,927,853 | +0.16(+1.17%) |
Mar 31, 2009 | 13.41 | 13.68 | 13.30 | 13.48 | 3,995,253 | +0.46(+3.54%) |
Mar 30, 2009 | 13.09 | 13.15 | 12.88 | 13.02 | 1,935,173 | -0.80(-5.82%) |
Mar 26, 2009 | 13.77 | 13.87 | 13.66 | 13.83 | 4,327,673 | -0.01(-0.10%) |
Mar 25, 2009 | 13.59 | 13.94 | 13.56 | 13.84 | 7,186,403 | +0.44(+3.29%) |
Mar 24, 2009 | 13.44 | 13.59 | 13.37 | 13.40 | 4,465,721 | +0.20(+1.51%) |
Mar 23, 2009 | 12.96 | 13.23 | 12.94 | 13.20 | 3,721,325 | +0.58(+4.63%) |
Mar 20, 2009 | 12.74 | 12.79 | 12.58 | 12.62 | 4,256,042 | -0.23(-1.82%) |
Mar 19, 2009 | 13.01 | 13.06 | 12.73 | 12.85 | 8,043,456 | -0.12(-0.95%) |
Mar 18, 2009 | 12.73 | 13.08 | 12.54 | 12.97 | 7,587,746 | +0.19(+1.45%) |
Mar 17, 2009 | 12.66 | 12.83 | 12.62 | 12.79 | 6,194,908 | -0.13(-1.01%) |
Mar 16, 2009 | 13.05 | 13.15 | 12.84 | 12.92 | 4,564,407 | +0.31(+2.46%) |
Mar 13, 2009 | 12.59 | 12.73 | 12.49 | 12.61 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.33 | 12.68 | 12.18 | 12.68 | 6,672,557 | +0.33(+2.67%) |
Mar 11, 2009 | 12.40 | 12.48 | 12.28 | 12.35 | 4,185,537 | +0.05(+0.45%) |
Mar 10, 2009 | 12.08 | 12.44 | 12.07 | 12.29 | 6,786,020 | +0.57(+4.87%) |
Mar 09, 2009 | 11.72 | 11.95 | 11.63 | 11.72 | 5,118,708 | -0.39(-3.18%) |
Mar 06, 2009 | 12.35 | 12.43 | 11.83 | 12.11 | 0 | +0.01(+0.06%) |
Mar 05, 2009 | 12.37 | 12.47 | 12.09 | 12.10 | 3,076,473 | -0.50(-3.98%) |
Mar 04, 2009 | 12.29 | 12.77 | 12.29 | 12.60 | 5,173,801 | -0.03(-0.27%) |
Mar 02, 2009 | 12.90 | 12.94 | 12.60 | 12.64 | 6,940,380 | -0.51(-3.87%) |
Feb 27, 2009 | 12.96 | 13.38 | 12.93 | 13.15 | 0 | +0.13(+1.00%) |
Feb 26, 2009 | 13.35 | 13.38 | 13.01 | 13.02 | 5,140,939 | -0.23(-1.77%) |
Feb 25, 2009 | 13.47 | 13.49 | 13.24 | 13.25 | 5,666,692 | -0.23(-1.68%) |
Feb 24, 2009 | 13.30 | 13.55 | 13.17 | 13.48 | 4,575,483 | +0.29(+2.19%) |
Feb 23, 2009 | 13.70 | 13.74 | 13.15 | 13.19 | 4,176,956 | -0.23(-1.74%) |
Feb 20, 2009 | 13.35 | 13.55 | 13.31 | 13.42 | 7,268,404 | -0.14(-1.07%) |
Feb 19, 2009 | 13.92 | 13.98 | 13.51 | 13.57 | 4,440,710 | +0.21(+1.60%) |
Feb 18, 2009 | 13.67 | 13.67 | 13.29 | 13.35 | 6,569,558 | -0.27(-1.97%) |
Feb 17, 2009 | 13.86 | 13.87 | 13.58 | 13.62 | 3,984,364 | -0.63(-4.44%) |
Feb 13, 2009 | 14.27 | 14.40 | 14.13 | 14.25 | 3,023,377 | -0.10(-0.67%) |
Feb 12, 2009 | 14.14 | 14.36 | 14.02 | 14.35 | 3,807,095 | -0.18(-1.23%) |
Feb 11, 2009 | 14.66 | 14.71 | 14.41 | 14.53 | 3,652,320 | +0.15(+1.05%) |
Feb 10, 2009 | 14.86 | 14.96 | 14.31 | 14.38 | 6,646,101 | -0.69(-4.57%) |
Feb 09, 2009 | 15.08 | 15.13 | 14.92 | 15.07 | 3,151,636 | +0.12(+0.83%) |
Feb 06, 2009 | 14.51 | 15.03 | 14.47 | 14.94 | 7,666,749 | +0.43(+2.94%) |
Feb 05, 2009 | 14.19 | 14.67 | 14.02 | 14.52 | 10,838,628 | -0.60(-3.96%) |
Feb 04, 2009 | 15.27 | 15.53 | 15.05 | 15.11 | 4,525,062 | -0.60(-3.81%) |
Feb 03, 2009 | 15.41 | 15.84 | 15.27 | 15.71 | 3,257,496 | +0.61(+4.05%) |
Feb 02, 2009 | 14.86 | 15.20 | 14.83 | 15.10 | 2,979,490 | -0.01(-0.09%) |
Jan 30, 2009 | 15.40 | 15.44 | 15.07 | 15.11 | 0 | -0.58(-3.73%) |
Jan 29, 2009 | 15.98 | 16.01 | 15.62 | 15.70 | 4,815,582 | -0.45(-2.77%) |
Jan 28, 2009 | 16.32 | 16.40 | 16.00 | 16.15 | 4,127,823 | -0.09(-0.55%) |
Jan 27, 2009 | 16.02 | 16.31 | 15.91 | 16.24 | 4,288,787 | +0.28(+1.72%) |
Jan 26, 2009 | 15.80 | 16.15 | 15.73 | 15.96 | 4,078,141 | +0.23(+1.49%) |
Jan 23, 2009 | 15.46 | 15.86 | 15.36 | 15.73 | 4,187,344 | -0.37(-2.31%) |
Jan 22, 2009 | 15.65 | 16.15 | 15.65 | 16.10 | 4,392,954 | -0.20(-1.22%) |
Jan 21, 2009 | 16.02 | 16.32 | 15.83 | 16.30 | 4,629,788 | +0.43(+2.69%) |
Jan 20, 2009 | 16.10 | 16.24 | 15.86 | 15.87 | 3,762,826 | -0.59(-3.59%) |
Jan 16, 2009 | 16.54 | 16.57 | 16.04 | 16.46 | 3,953,348 | +0.24(+1.48%) |
Jan 15, 2009 | 15.98 | 16.32 | 15.70 | 16.22 | 8,232,055 | +0.60(+3.83%) |
Jan 14, 2009 | 15.65 | 15.69 | 15.40 | 15.62 | 4,277,025 | -0.51(-3.16%) |
Jan 13, 2009 | 15.99 | 16.17 | 15.93 | 16.13 | 2,686,525 | +0.17(+1.03%) |
Jan 12, 2009 | 16.04 | 16.07 | 15.80 | 15.97 | 4,125,893 | -0.52(-3.13%) |
Jan 09, 2009 | 16.70 | 16.71 | 16.33 | 16.48 | 4,246,707 | -0.30(-1.76%) |
Jan 08, 2009 | 16.59 | 16.84 | 16.38 | 16.78 | 2,470,314 | +0.26(+1.58%) |
Jan 07, 2009 | 16.54 | 16.70 | 16.43 | 16.52 | 2,733,617 | -0.27(-1.60%) |
Jan 06, 2009 | 16.72 | 16.94 | 16.49 | 16.79 | 4,720,205 | -0.14(-0.81%) |
Jan 05, 2009 | 16.70 | 16.98 | 16.69 | 16.92 | 2,961,845 | -0.39(-2.23%) |
Jan 02, 2009 | 16.93 | 17.37 | 16.90 | 17.31 | 0 | +0.42(+2.48%) |
Jan 01, 2009 | 16.86 | 17.09 | 16.69 | 16.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.86 | 17.09 | 16.69 | 16.89 | 2,877,260 | -0.03(-0.16%) |
Dec 30, 2008 | 16.70 | 16.94 | 16.68 | 16.92 | 3,364,713 | +0.21(+1.24%) |
Dec 29, 2008 | 16.97 | 16.99 | 16.58 | 16.71 | 3,364,875 | +0.02(+0.12%) |
Dec 26, 2008 | 16.70 | 16.78 | 16.53 | 16.69 | 1,582,772 | +0.14(+0.87%) |
Dec 24, 2008 | 16.60 | 16.60 | 16.42 | 16.55 | 1,083,232 | +0.05(+0.29%) |
Dec 23, 2008 | 17.05 | 17.09 | 16.47 | 16.50 | 4,852,557 | -0.16(-0.95%) |
Dec 22, 2008 | 16.77 | 16.87 | 16.44 | 16.66 | 3,471,073 | -0.08(-0.49%) |
Dec 19, 2008 | 16.86 | 17.21 | 16.69 | 16.74 | 3,941,794 | -0.10(-0.57%) |
Dec 18, 2008 | 17.54 | 17.56 | 16.64 | 16.83 | 6,496,468 | -0.42(-2.43%) |
Dec 17, 2008 | 16.89 | 17.45 | 16.85 | 17.25 | 4,598,809 | +0.15(+0.89%) |
Dec 16, 2008 | 16.33 | 17.13 | 16.29 | 17.10 | 5,597,875 | +0.72(+4.37%) |
Dec 15, 2008 | 16.27 | 16.48 | 16.13 | 16.39 | 4,129,008 | +0.29(+1.79%) |
Dec 12, 2008 | 15.73 | 16.21 | 15.66 | 16.10 | 5,053,204 | +0.39(+2.45%) |
Dec 11, 2008 | 15.73 | 16.01 | 15.61 | 15.71 | 5,802,936 | -0.14(-0.87%) |
Dec 10, 2008 | 15.80 | 15.98 | 15.66 | 15.85 | 4,798,220 | +0.08(+0.48%) |
Dec 09, 2008 | 15.84 | 16.12 | 15.69 | 15.77 | 3,271,481 | -0.13(-0.82%) |
Dec 08, 2008 | 16.05 | 16.21 | 15.71 | 15.91 | 9,060,181 | +0.59(+3.86%) |
Dec 05, 2008 | 14.94 | 15.37 | 14.63 | 15.31 | 5,756,099 | +0.17(+1.09%) |
Dec 04, 2008 | 15.37 | 15.62 | 15.02 | 15.15 | 4,639,226 | -0.47(-3.00%) |
Dec 03, 2008 | 15.27 | 15.62 | 14.97 | 15.62 | 5,710,454 | +0.16(+1.02%) |
Dec 02, 2008 | 15.17 | 15.53 | 15.04 | 15.46 | 3,813,725 | +0.65(+4.41%) |
Dec 01, 2008 | 15.40 | 15.44 | 14.80 | 14.80 | 3,554,143 | -1.27(-7.92%) |
Nov 28, 2008 | 15.94 | 16.19 | 15.86 | 16.08 | 2,126,545 | +0.14(+0.86%) |
Nov 26, 2008 | 15.65 | 16.00 | 15.53 | 15.94 | 3,800,404 | -0.45(-2.77%) |
Nov 25, 2008 | 16.72 | 16.83 | 16.05 | 16.39 | 4,002,076 | -0.26(-1.57%) |
Nov 24, 2008 | 15.88 | 16.85 | 15.80 | 16.66 | 4,682,601 | +0.89(+5.63%) |
Nov 21, 2008 | 15.66 | 15.86 | 15.04 | 15.77 | 4,957,191 | +0.70(+4.66%) |
Nov 20, 2008 | 15.59 | 16.03 | 14.98 | 15.07 | 5,327,437 | -0.74(-4.70%) |
Nov 19, 2008 | 16.54 | 16.78 | 15.78 | 15.81 | 5,128,684 | -0.33(-2.05%) |
Nov 18, 2008 | 15.83 | 16.35 | 15.78 | 16.14 | 4,126,264 | +0.57(+3.67%) |
Nov 17, 2008 | 15.71 | 16.00 | 15.49 | 15.57 | 3,683,043 | -0.34(-2.12%) |
Nov 14, 2008 | 16.06 | 16.41 | 15.79 | 15.91 | 0 | -0.80(-4.82%) |
Nov 13, 2008 | 15.91 | 16.74 | 15.42 | 16.71 | 9,479,205 | +1.03(+6.54%) |
Nov 12, 2008 | 16.00 | 16.04 | 15.62 | 15.69 | 2,655,655 | -0.46(-2.86%) |
Nov 11, 2008 | 16.40 | 16.42 | 15.95 | 16.15 | 2,859,845 | -0.61(-3.65%) |
Nov 10, 2008 | 17.16 | 17.18 | 16.54 | 16.76 | 2,297,898 | -0.14(-0.85%) |
Nov 07, 2008 | 16.42 | 16.90 | 16.38 | 16.90 | 3,816,023 | +0.57(+3.50%) |
Nov 06, 2008 | 17.21 | 17.33 | 16.15 | 16.33 | 3,775,633 | -0.62(-3.65%) |
Nov 05, 2008 | 17.66 | 17.82 | 16.91 | 16.95 | 4,074,122 | -0.64(-3.64%) |
Nov 04, 2008 | 17.19 | 17.77 | 17.10 | 17.59 | 3,355,390 | +0.86(+5.14%) |
Nov 03, 2008 | 16.39 | 16.81 | 16.31 | 16.73 | 3,485,370 | +0.19(+1.12%) |
Oct 31, 2008 | 16.14 | 16.72 | 16.03 | 16.55 | 6,065,300 | +0.45(+2.82%) |
Oct 30, 2008 | 16.60 | 16.80 | 15.51 | 16.09 | 9,532,198 | -0.34(-2.09%) |
Oct 29, 2008 | 16.45 | 16.97 | 16.05 | 16.44 | 5,810,462 | +0.04(+0.25%) |
Oct 28, 2008 | 15.32 | 16.39 | 15.09 | 16.39 | 4,859,055 | +1.24(+8.17%) |
Oct 27, 2008 | 15.16 | 15.63 | 15.03 | 15.16 | 4,648,158 | -0.63(-4.01%) |
Oct 24, 2008 | 15.18 | 16.24 | 15.17 | 15.79 | 5,408,534 | -0.85(-5.13%) |
Oct 23, 2008 | 16.25 | 16.86 | 16.07 | 16.64 | 7,183,104 | +0.55(+3.42%) |
Oct 22, 2008 | 16.56 | 16.66 | 15.76 | 16.09 | 6,617,907 | -1.24(-7.15%) |
Oct 21, 2008 | 17.42 | 17.87 | 17.23 | 17.33 | 3,580,895 | -0.92(-5.05%) |
Oct 20, 2008 | 17.91 | 18.31 | 17.65 | 18.25 | 3,995,599 | +0.97(+5.61%) |
Oct 17, 2008 | 16.72 | 17.67 | 16.64 | 17.28 | 0 | +0.57(+3.42%) |
Oct 16, 2008 | 16.70 | 16.88 | 15.97 | 16.71 | 7,377,469 | +0.30(+1.80%) |
Oct 15, 2008 | 16.90 | 17.13 | 16.41 | 16.41 | 8,129,273 | -1.49(-8.30%) |
Oct 14, 2008 | 18.27 | 18.32 | 17.36 | 17.90 | 7,417,490 | +0.60(+3.46%) |
Oct 13, 2008 | 16.13 | 17.34 | 15.99 | 17.30 | 5,902,315 | +1.68(+10.74%) |
Oct 10, 2008 | 15.39 | 16.21 | 14.91 | 15.62 | 10,395,992 | -1.27(-7.50%) |
Oct 09, 2008 | 17.37 | 17.43 | 16.21 | 16.89 | 6,336,629 | -0.63(-3.57%) |
Oct 08, 2008 | 17.92 | 18.13 | 17.44 | 17.52 | 5,871,855 | -0.80(-4.39%) |
Oct 07, 2008 | 18.98 | 19.06 | 18.28 | 18.32 | 4,616,027 | +0.17(+0.95%) |
Oct 06, 2008 | 18.62 | 18.68 | 17.74 | 18.15 | 4,715,193 | -0.82(-4.32%) |
Oct 03, 2008 | 18.96 | 19.45 | 18.93 | 18.97 | 0 | +0.05(+0.25%) |
Oct 02, 2008 | 19.06 | 19.16 | 18.88 | 18.92 | 3,051,398 | -0.79(-4.01%) |
Oct 01, 2008 | 19.59 | 19.79 | 19.38 | 19.71 | 2,275,743 | +0.34(+1.74%) |
Sep 30, 2008 | 19.26 | 19.39 | 19.02 | 19.37 | 3,072,889 | +0.78(+4.22%) |
Sep 29, 2008 | 19.40 | 19.49 | 18.59 | 18.59 | 3,507,135 | -1.18(-5.95%) |
Sep 26, 2008 | 19.95 | 20.02 | 19.64 | 19.76 | 0 | -0.45(-2.25%) |
Sep 25, 2008 | 20.35 | 20.42 | 20.14 | 20.22 | 3,062,871 | +0.54(+2.73%) |
Sep 24, 2008 | 19.94 | 19.94 | 19.61 | 19.68 | 2,396,384 | -0.01(-0.07%) |
Sep 23, 2008 | 20.22 | 20.26 | 19.58 | 19.70 | 3,206,267 | -0.19(-0.93%) |
Sep 22, 2008 | 20.36 | 20.38 | 19.81 | 19.88 | 2,904,426 | -0.19(-0.93%) |
Sep 19, 2008 | 20.05 | 20.13 | 19.79 | 20.07 | 0 | +0.27(+1.36%) |
Sep 18, 2008 | 19.86 | 19.92 | 19.54 | 19.80 | 6,913,734 | +0.44(+2.27%) |
Sep 17, 2008 | 19.85 | 19.98 | 19.33 | 19.36 | 8,829,444 | -0.74(-3.70%) |
Sep 16, 2008 | 19.87 | 20.21 | 19.83 | 20.10 | 7,081,184 | -0.10(-0.51%) |
Sep 15, 2008 | 20.08 | 20.29 | 19.97 | 20.21 | 4,874,081 | -0.12(-0.61%) |
Sep 12, 2008 | 19.73 | 20.33 | 19.68 | 20.33 | 4,057,669 | +0.41(+2.04%) |
Sep 11, 2008 | 19.51 | 19.92 | 19.50 | 19.92 | 3,200,309 | +0.02(+0.10%) |
Sep 10, 2008 | 20.08 | 20.09 | 19.86 | 19.90 | 4,042,955 | +0.08(+0.42%) |
Sep 09, 2008 | 19.80 | 20.08 | 19.76 | 19.82 | 3,491,853 | +0.30(+1.55%) |
Sep 08, 2008 | 19.74 | 19.82 | 19.37 | 19.52 | 4,512,913 | -0.67(-3.34%) |
Sep 05, 2008 | 20.09 | 20.21 | 19.86 | 20.19 | 0 | +0.33(+1.66%) |
Sep 04, 2008 | 19.87 | 19.99 | 19.74 | 19.86 | 7,176,066 | +1.02(+5.40%) |
Sep 03, 2008 | 18.84 | 18.93 | 18.73 | 18.84 | 2,036,108 | -0.43(-2.25%) |
Sep 02, 2008 | 19.41 | 19.47 | 19.26 | 19.28 | 2,243,513 | +0.29(+1.52%) |
Aug 29, 2008 | 19.02 | 19.17 | 18.97 | 18.99 | 0 | -0.25(-1.29%) |
Aug 28, 2008 | 19.12 | 19.28 | 19.09 | 19.24 | 1,831,638 | +0.13(+0.68%) |
Aug 27, 2008 | 19.01 | 19.12 | 18.94 | 19.10 | 1,706,736 | -0.01(-0.04%) |
Aug 26, 2008 | 19.15 | 19.24 | 19.06 | 19.11 | 1,384,893 | -0.14(-0.75%) |
Aug 25, 2008 | 19.41 | 19.47 | 19.22 | 19.26 | 1,307,130 | -0.21(-1.10%) |
Aug 22, 2008 | 19.51 | 19.61 | 19.45 | 19.47 | 0 | +0.03(+0.18%) |
Aug 21, 2008 | 19.33 | 19.48 | 19.31 | 19.43 | 1,533,039 | +0.10(+0.53%) |
Aug 20, 2008 | 19.32 | 19.41 | 19.21 | 19.33 | 1,535,459 | -0.03(-0.18%) |
Aug 19, 2008 | 19.32 | 19.40 | 19.26 | 19.37 | 1,419,792 | -0.22(-1.12%) |
Aug 18, 2008 | 19.74 | 19.78 | 19.49 | 19.59 | 1,523,898 | +0.01(+0.07%) |
Aug 15, 2008 | 19.45 | 19.62 | 19.44 | 19.57 | 0 | +0.09(+0.46%) |
Aug 14, 2008 | 19.37 | 19.61 | 19.35 | 19.48 | 2,980,599 | -0.37(-1.87%) |
Aug 13, 2008 | 19.71 | 19.89 | 19.63 | 19.85 | 5,082,650 | +0.25(+1.26%) |
Aug 12, 2008 | 19.41 | 19.68 | 19.35 | 19.61 | 4,603,343 | +0.17(+0.89%) |
Aug 11, 2008 | 19.46 | 19.56 | 19.36 | 19.43 | 1,928,566 | -0.01(-0.07%) |
Aug 08, 2008 | 19.01 | 19.50 | 19.01 | 19.45 | 4,270,328 | +0.29(+1.51%) |
Aug 07, 2008 | 19.18 | 19.28 | 19.10 | 19.16 | 4,419,739 | -0.35(-1.80%) |
Aug 06, 2008 | 19.20 | 19.51 | 19.12 | 19.51 | 2,999,141 | +0.29(+1.50%) |
Aug 05, 2008 | 18.98 | 19.23 | 18.95 | 19.22 | 6,055,101 | +0.63(+3.40%) |
Aug 04, 2008 | 18.53 | 18.63 | 18.45 | 18.59 | 4,015,670 | +0.04(+0.22%) |
Aug 01, 2008 | 18.60 | 18.71 | 18.44 | 18.55 | 5,935,919 | -0.52(-2.71%) |
Jul 31, 2008 | 19.20 | 19.20 | 18.93 | 19.06 | 8,472,351 | -1.77(-8.52%) |
Jul 30, 2008 | 20.63 | 20.89 | 20.52 | 20.84 | 2,625,909 | +0.22(+1.07%) |
Jul 29, 2008 | 20.62 | 20.64 | 20.45 | 20.62 | 3,364,888 | +0.15(+0.74%) |
Jul 28, 2008 | 20.73 | 20.73 | 20.39 | 20.47 | 2,615,782 | +0.37(+1.85%) |
Jul 25, 2008 | 20.16 | 20.18 | 20.01 | 20.09 | 2,220,683 | +0.23(+1.18%) |
Jul 24, 2008 | 19.99 | 19.99 | 19.80 | 19.86 | 1,966,424 | -0.21(-1.06%) |
Jul 23, 2008 | 20.11 | 20.28 | 19.99 | 20.07 | 2,478,982 | +0.01(+0.07%) |
Jul 22, 2008 | 19.76 | 20.10 | 19.76 | 20.06 | 1,388,122 | +0.25(+1.28%) |
Jul 21, 2008 | 19.83 | 19.85 | 19.71 | 19.81 | 1,339,270 | +0.14(+0.70%) |
Jul 18, 2008 | 19.64 | 19.76 | 19.47 | 19.67 | 1,924,870 | -0.32(-1.62%) |
Jul 17, 2008 | 20.00 | 20.03 | 19.75 | 19.99 | 2,277,716 | +0.48(+2.47%) |
Jul 16, 2008 | 19.18 | 19.54 | 19.04 | 19.51 | 3,476,698 | +0.46(+2.42%) |
Jul 15, 2008 | 18.96 | 19.17 | 18.85 | 19.05 | 2,303,506 | -0.14(-0.75%) |
Jul 14, 2008 | 19.31 | 19.34 | 19.17 | 19.19 | 2,831,994 | -0.01(-0.04%) |
Jul 11, 2008 | 19.18 | 19.28 | 19.01 | 19.20 | 3,035,173 | -0.30(-1.52%) |
Jul 10, 2008 | 19.59 | 19.63 | 19.35 | 19.50 | 4,183,044 | -0.58(-2.88%) |
Jul 09, 2008 | 20.16 | 20.34 | 20.07 | 20.07 | 2,235,008 | +0.14(+0.69%) |
Jul 08, 2008 | 19.65 | 19.96 | 19.59 | 19.94 | 2,335,672 | +0.57(+2.95%) |
Jul 07, 2008 | 19.33 | 19.54 | 19.32 | 19.37 | 3,146,969 | -0.03(-0.14%) |
Jul 04, 2008 | 19.38 | 19.53 | 19.12 | 19.39 | 3,226,603 | +0.00(+0.00%) |
Jul 03, 2008 | 19.38 | 19.53 | 19.12 | 19.39 | 3,226,603 | +0.34(+1.77%) |
Jul 02, 2008 | 19.19 | 19.24 | 19.06 | 19.06 | 3,693,437 | -0.36(-1.84%) |
Jul 01, 2008 | 19.46 | 19.48 | 19.17 | 19.41 | 4,488,952 | -0.12(-0.63%) |
Jun 30, 2008 | 19.53 | 19.68 | 19.50 | 19.54 | 4,324,684 | +0.32(+1.68%) |
Jun 27, 2008 | 19.22 | 19.43 | 19.19 | 19.21 | 2,301,007 | -0.44(-2.24%) |
Jun 26, 2008 | 19.64 | 19.87 | 19.50 | 19.65 | 3,798,209 | -0.22(-1.11%) |
Jun 25, 2008 | 19.57 | 19.99 | 19.57 | 19.87 | 2,189,892 | +0.25(+1.30%) |
Jun 24, 2008 | 19.46 | 19.75 | 19.35 | 19.62 | 2,729,395 | -0.41(-2.06%) |
Jun 23, 2008 | 20.01 | 20.12 | 19.94 | 20.03 | 1,770,040 | -0.24(-1.19%) |
Jun 20, 2008 | 20.21 | 20.38 | 20.07 | 20.27 | 4,788,853 | -0.21(-1.04%) |
Jun 19, 2008 | 20.60 | 20.62 | 20.34 | 20.49 | 2,717,530 | -0.08(-0.40%) |
Jun 18, 2008 | 20.58 | 20.60 | 20.48 | 20.57 | 2,102,950 | +0.12(+0.61%) |
Jun 17, 2008 | 20.60 | 20.64 | 20.41 | 20.45 | 1,927,699 | -0.15(-0.74%) |
Jun 16, 2008 | 20.16 | 20.63 | 20.16 | 20.60 | 2,103,966 | -0.36(-1.71%) |
Jun 13, 2008 | 20.72 | 21.08 | 20.70 | 20.95 | 1,865,274 | -0.43(-2.00%) |
Jun 12, 2008 | 21.29 | 21.44 | 21.24 | 21.38 | 1,639,420 | +0.21(+1.01%) |
Jun 11, 2008 | 21.44 | 21.45 | 21.16 | 21.17 | 1,619,217 | -0.28(-1.32%) |
Jun 10, 2008 | 21.55 | 21.60 | 21.41 | 21.45 | 2,110,167 | -0.32(-1.45%) |
Jun 09, 2008 | 21.96 | 21.97 | 21.66 | 21.77 | 1,714,411 | -0.20(-0.91%) |
Jun 06, 2008 | 22.15 | 22.26 | 21.95 | 21.97 | 2,165,696 | -0.78(-3.42%) |
Jun 05, 2008 | 22.45 | 22.76 | 22.36 | 22.74 | 4,832,710 | +0.58(+2.61%) |
Jun 04, 2008 | 22.31 | 22.32 | 22.14 | 22.17 | 2,366,485 | -0.11(-0.49%) |
Jun 03, 2008 | 22.43 | 22.47 | 22.23 | 22.28 | 2,863,064 | -0.05(-0.25%) |
Jun 02, 2008 | 22.32 | 22.38 | 22.19 | 22.33 | 1,317,297 | -0.21(-0.92%) |
May 30, 2008 | 22.57 | 22.61 | 22.41 | 22.54 | 1,493,787 | +0.28(+1.27%) |
May 29, 2008 | 22.15 | 22.30 | 22.12 | 22.26 | 2,292,326 | -0.17(-0.77%) |
May 28, 2008 | 22.55 | 22.56 | 22.30 | 22.43 | 1,441,467 | -0.20(-0.88%) |
May 27, 2008 | 22.37 | 22.64 | 22.37 | 22.63 | 3,278,605 | +0.49(+2.21%) |
May 26, 2008 | 22.32 | 22.39 | 22.06 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.39 | 22.06 | 22.14 | 1,915,129 | +0.02(+0.09%) |
May 22, 2008 | 21.96 | 22.18 | 21.92 | 22.12 | 2,557,750 | +0.14(+0.66%) |
May 21, 2008 | 22.31 | 22.34 | 21.95 | 21.97 | 1,622,692 | -0.30(-1.33%) |
May 20, 2008 | 22.23 | 22.33 | 22.12 | 22.27 | 2,305,652 | -0.06(-0.25%) |
May 19, 2008 | 22.48 | 22.50 | 22.30 | 22.32 | 2,138,091 | -1.00(-4.31%) |
May 16, 2008 | 23.12 | 23.42 | 23.09 | 23.33 | 1,477,382 | +0.17(+0.71%) |
May 15, 2008 | 23.07 | 23.21 | 23.03 | 23.16 | 1,103,164 | +0.19(+0.81%) |
May 14, 2008 | 22.87 | 23.06 | 22.83 | 22.98 | 1,294,898 | +0.05(+0.21%) |
May 13, 2008 | 22.92 | 23.03 | 22.85 | 22.93 | 2,865,764 | -0.58(-2.49%) |
May 12, 2008 | 23.51 | 23.60 | 23.40 | 23.51 | 1,075,631 | +0.05(+0.21%) |
May 09, 2008 | 23.47 | 23.49 | 23.34 | 23.47 | 1,268,478 | +0.05(+0.23%) |
May 08, 2008 | 23.33 | 23.51 | 23.24 | 23.41 | 4,977,859 | +1.02(+4.55%) |
May 07, 2008 | 22.42 | 22.59 | 22.20 | 22.39 | 3,250,661 | -0.36(-1.57%) |
May 06, 2008 | 22.63 | 22.79 | 22.63 | 22.75 | 1,419,046 | -0.32(-1.37%) |
May 05, 2008 | 23.09 | 23.18 | 22.98 | 23.07 | 1,187,480 | -0.12(-0.53%) |
May 02, 2008 | 23.24 | 23.25 | 23.10 | 23.19 | 1,789,290 | +0.06(+0.27%) |