Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.93 | 18.11 | 17.24 | 17.27 | 2,415,890 | -0.38(-2.13%) |
Apr 29, 2009 | 17.16 | 17.90 | 17.13 | 17.65 | 2,499,729 | +0.65(+3.84%) |
Apr 28, 2009 | 16.38 | 17.15 | 16.21 | 17.00 | 2,985,075 | +0.36(+2.15%) |
Apr 27, 2009 | 16.00 | 16.75 | 15.66 | 16.64 | 2,479,021 | +0.29(+1.78%) |
Apr 24, 2009 | 16.32 | 16.85 | 16.21 | 16.35 | 2,667,936 | +0.21(+1.32%) |
Apr 23, 2009 | 16.31 | 16.34 | 15.64 | 16.13 | 2,497,941 | -0.11(-0.70%) |
Apr 22, 2009 | 16.18 | 16.90 | 16.00 | 16.25 | 2,758,027 | -0.10(-0.59%) |
Apr 21, 2009 | 15.27 | 16.39 | 14.89 | 16.34 | 6,316,844 | +1.08(+7.06%) |
Apr 20, 2009 | 16.14 | 16.14 | 15.26 | 15.27 | 2,505,019 | -1.09(-6.65%) |
Apr 17, 2009 | 16.89 | 16.89 | 16.34 | 16.35 | 1,974,689 | -0.52(-3.11%) |
Apr 16, 2009 | 16.49 | 16.96 | 16.30 | 16.88 | 2,637,043 | +0.55(+3.36%) |
Apr 15, 2009 | 15.95 | 16.50 | 15.95 | 16.33 | 2,158,043 | +0.23(+1.41%) |
Apr 14, 2009 | 16.70 | 16.70 | 16.07 | 16.10 | 1,781,091 | -0.76(-4.48%) |
Apr 13, 2009 | 16.79 | 16.97 | 16.54 | 16.86 | 1,606,161 | -0.22(-1.31%) |
Apr 09, 2009 | 16.73 | 17.09 | 16.44 | 17.08 | 2,405,160 | +0.89(+5.52%) |
Apr 08, 2009 | 16.16 | 16.23 | 15.72 | 16.19 | 3,262,236 | +0.14(+0.88%) |
Apr 07, 2009 | 16.19 | 16.53 | 15.98 | 16.05 | 1,694,097 | -0.55(-3.31%) |
Apr 06, 2009 | 16.81 | 16.84 | 16.33 | 16.60 | 1,749,453 | -0.48(-2.82%) |
Apr 03, 2009 | 16.84 | 17.08 | 16.36 | 17.08 | 1,857,047 | +0.14(+0.84%) |
Apr 02, 2009 | 16.37 | 17.28 | 16.37 | 16.94 | 4,558,154 | +1.04(+6.53%) |
Apr 01, 2009 | 14.91 | 16.00 | 14.71 | 15.90 | 3,330,068 | +0.61(+3.96%) |
Mar 31, 2009 | 15.00 | 15.57 | 14.88 | 15.29 | 2,334,843 | +0.39(+2.64%) |
Mar 30, 2009 | 14.71 | 14.93 | 14.35 | 14.90 | 2,172,482 | -1.35(-8.33%) |
Mar 26, 2009 | 15.77 | 16.26 | 15.65 | 16.25 | 2,525,761 | +0.69(+4.42%) |
Mar 25, 2009 | 15.61 | 16.07 | 15.11 | 15.56 | 4,007,772 | +0.10(+0.66%) |
Mar 24, 2009 | 15.18 | 15.57 | 15.02 | 15.46 | 2,885,193 | -0.02(-0.14%) |
Mar 23, 2009 | 14.90 | 15.48 | 14.87 | 15.48 | 2,145,796 | +1.25(+8.77%) |
Mar 20, 2009 | 14.85 | 14.86 | 14.08 | 14.23 | 3,053,417 | -0.66(-4.45%) |
Mar 19, 2009 | 14.49 | 14.90 | 14.31 | 14.90 | 2,905,100 | +0.65(+4.56%) |
Mar 18, 2009 | 13.62 | 14.30 | 13.37 | 14.25 | 3,072,054 | +0.66(+4.87%) |
Mar 17, 2009 | 13.38 | 13.59 | 13.11 | 13.59 | 3,254,514 | +0.17(+1.24%) |
Mar 16, 2009 | 14.04 | 14.17 | 13.36 | 13.42 | 3,119,728 | -0.50(-3.57%) |
Mar 13, 2009 | 14.08 | 14.08 | 13.68 | 13.92 | 0 | +0.04(+0.28%) |
Mar 12, 2009 | 13.76 | 13.95 | 13.39 | 13.88 | 2,886,844 | +0.09(+0.64%) |
Mar 11, 2009 | 13.67 | 13.98 | 13.47 | 13.79 | 2,182,088 | +0.30(+2.26%) |
Mar 10, 2009 | 12.71 | 13.55 | 12.70 | 13.48 | 2,646,858 | +0.98(+7.85%) |
Mar 09, 2009 | 12.58 | 13.01 | 12.41 | 12.50 | 2,009,636 | -0.23(-1.84%) |
Mar 06, 2009 | 13.13 | 13.32 | 12.37 | 12.74 | 0 | -0.24(-1.86%) |
Mar 05, 2009 | 13.65 | 13.70 | 12.85 | 12.98 | 1,823,892 | -1.02(-7.29%) |
Mar 04, 2009 | 13.42 | 14.27 | 13.39 | 14.00 | 2,818,349 | +1.05(+8.10%) |
Mar 02, 2009 | 13.91 | 14.05 | 12.89 | 12.95 | 3,538,226 | -1.38(-9.65%) |
Feb 27, 2009 | 14.27 | 14.77 | 13.91 | 14.33 | 0 | -0.12(-0.86%) |
Feb 26, 2009 | 15.18 | 15.22 | 14.45 | 14.45 | 1,914,833 | -0.25(-1.71%) |
Feb 25, 2009 | 15.25 | 15.40 | 14.54 | 14.71 | 2,077,022 | -0.64(-4.16%) |
Feb 24, 2009 | 14.71 | 15.54 | 14.58 | 15.34 | 2,766,328 | +0.79(+5.46%) |
Feb 23, 2009 | 15.63 | 15.90 | 14.50 | 14.55 | 2,566,833 | -0.95(-6.11%) |
Feb 20, 2009 | 15.40 | 15.66 | 15.03 | 15.50 | 0 | -0.26(-1.62%) |
Feb 19, 2009 | 16.07 | 16.50 | 15.69 | 15.75 | 1,875,623 | -0.11(-0.71%) |
Feb 18, 2009 | 16.19 | 16.23 | 15.67 | 15.87 | 1,715,361 | -0.23(-1.45%) |
Feb 17, 2009 | 16.25 | 16.44 | 15.72 | 16.10 | 2,326,300 | -0.76(-4.50%) |
Feb 13, 2009 | 16.98 | 17.43 | 16.86 | 16.86 | 1,937,530 | -0.37(-2.16%) |
Feb 12, 2009 | 16.76 | 17.25 | 16.35 | 17.23 | 1,878,675 | +0.04(+0.25%) |
Feb 11, 2009 | 17.09 | 17.52 | 16.77 | 17.19 | 2,295,867 | +0.26(+1.55%) |
Feb 10, 2009 | 17.70 | 18.08 | 16.72 | 16.93 | 3,100,253 | -1.18(-6.52%) |
Feb 09, 2009 | 18.20 | 18.43 | 17.81 | 18.11 | 2,999,694 | -0.04(-0.20%) |
Feb 06, 2009 | 16.88 | 18.19 | 16.59 | 18.14 | 5,499,464 | +1.41(+8.46%) |
Feb 05, 2009 | 15.50 | 16.80 | 15.18 | 16.73 | 4,036,208 | +0.96(+6.12%) |
Feb 04, 2009 | 16.03 | 16.29 | 15.65 | 15.76 | 3,325,407 | -0.13(-0.83%) |
Feb 03, 2009 | 15.75 | 16.01 | 15.52 | 15.89 | 2,701,464 | +0.17(+1.08%) |
Feb 02, 2009 | 15.52 | 16.14 | 15.28 | 15.72 | 3,170,954 | -0.09(-0.58%) |
Jan 30, 2009 | 16.58 | 16.65 | 15.63 | 15.82 | 0 | -0.54(-3.32%) |
Jan 29, 2009 | 16.44 | 16.77 | 16.27 | 16.36 | 1,666,728 | -0.31(-1.85%) |
Jan 28, 2009 | 16.71 | 16.77 | 16.29 | 16.67 | 2,418,308 | +0.42(+2.60%) |
Jan 27, 2009 | 16.30 | 16.59 | 15.90 | 16.24 | 1,714,811 | +0.08(+0.48%) |
Jan 26, 2009 | 16.33 | 16.84 | 15.94 | 16.17 | 2,337,433 | -0.01(-0.09%) |
Jan 23, 2009 | 15.61 | 16.65 | 15.44 | 16.18 | 2,779,932 | +0.12(+0.75%) |
Jan 22, 2009 | 15.76 | 16.39 | 15.46 | 16.06 | 2,778,908 | -0.32(-1.97%) |
Jan 21, 2009 | 15.29 | 16.38 | 15.21 | 16.38 | 3,606,859 | +1.43(+9.58%) |
Jan 20, 2009 | 16.02 | 16.14 | 14.89 | 14.95 | 2,960,321 | -1.05(-6.54%) |
Jan 16, 2009 | 15.93 | 16.36 | 15.48 | 16.00 | 2,742,172 | +0.45(+2.90%) |
Jan 15, 2009 | 14.47 | 15.77 | 14.16 | 15.55 | 3,537,975 | +1.00(+6.90%) |
Jan 14, 2009 | 15.21 | 15.21 | 14.33 | 14.54 | 3,364,634 | -0.91(-5.87%) |
Jan 13, 2009 | 14.86 | 15.66 | 14.73 | 15.45 | 2,090,239 | +0.50(+3.32%) |
Jan 12, 2009 | 15.90 | 15.93 | 14.75 | 14.95 | 2,723,930 | -1.06(-6.60%) |
Jan 09, 2009 | 16.64 | 16.76 | 15.93 | 16.01 | 2,095,213 | -0.56(-3.40%) |
Jan 08, 2009 | 16.17 | 16.63 | 16.04 | 16.57 | 1,650,232 | +0.35(+2.16%) |
Jan 07, 2009 | 16.62 | 16.72 | 16.12 | 16.22 | 2,453,424 | -0.52(-3.13%) |
Jan 06, 2009 | 16.52 | 16.89 | 15.97 | 16.75 | 3,663,533 | +0.46(+2.81%) |
Jan 05, 2009 | 16.06 | 16.46 | 15.57 | 16.29 | 2,459,645 | +0.19(+1.19%) |
Jan 02, 2009 | 15.95 | 16.18 | 15.55 | 16.10 | 0 | +0.24(+1.54%) |
Jan 01, 2009 | 15.79 | 15.95 | 15.51 | 15.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.79 | 15.95 | 15.51 | 15.85 | 1,829,320 | +0.03(+0.20%) |
Dec 30, 2008 | 14.92 | 15.88 | 14.50 | 15.82 | 2,474,871 | +0.90(+6.01%) |
Dec 29, 2008 | 15.02 | 15.18 | 14.38 | 14.93 | 1,749,704 | -0.09(-0.59%) |
Dec 26, 2008 | 14.54 | 15.02 | 14.44 | 15.01 | 723,282 | +0.51(+3.52%) |
Dec 24, 2008 | 14.59 | 14.69 | 14.18 | 14.50 | 480,890 | -0.06(-0.39%) |
Dec 23, 2008 | 14.81 | 15.00 | 14.21 | 14.56 | 1,758,628 | -0.02(-0.15%) |
Dec 22, 2008 | 15.15 | 15.16 | 14.18 | 14.58 | 2,833,536 | -0.53(-3.52%) |
Dec 19, 2008 | 14.73 | 15.33 | 14.62 | 15.11 | 3,732,569 | +0.42(+2.87%) |
Dec 18, 2008 | 15.83 | 15.95 | 14.49 | 14.69 | 3,353,016 | -0.99(-6.33%) |
Dec 17, 2008 | 16.23 | 16.27 | 15.55 | 15.68 | 3,252,643 | -0.52(-3.19%) |
Dec 16, 2008 | 15.35 | 16.33 | 15.35 | 16.20 | 3,406,292 | +1.05(+6.90%) |
Dec 15, 2008 | 15.94 | 16.17 | 14.94 | 15.16 | 2,427,843 | -0.61(-3.85%) |
Dec 12, 2008 | 14.87 | 16.08 | 14.36 | 15.76 | 2,387,426 | +0.70(+4.66%) |
Dec 11, 2008 | 16.34 | 16.74 | 14.89 | 15.06 | 4,277,141 | -1.32(-8.07%) |
Dec 10, 2008 | 15.56 | 16.74 | 15.41 | 16.38 | 3,770,247 | +0.99(+6.42%) |
Dec 09, 2008 | 14.91 | 15.93 | 14.44 | 15.39 | 4,167,137 | +0.51(+3.45%) |
Dec 08, 2008 | 14.30 | 14.97 | 14.28 | 14.88 | 3,798,824 | +0.98(+7.04%) |
Dec 05, 2008 | 12.80 | 13.92 | 12.05 | 13.90 | 4,412,537 | +1.00(+7.75%) |
Dec 04, 2008 | 13.37 | 13.70 | 12.64 | 12.90 | 2,995,522 | -0.71(-5.21%) |
Dec 03, 2008 | 13.37 | 14.03 | 12.99 | 13.61 | 3,776,795 | -0.18(-1.31%) |
Dec 02, 2008 | 12.98 | 14.05 | 12.88 | 13.79 | 4,180,756 | +1.19(+9.42%) |
Dec 01, 2008 | 15.24 | 15.24 | 12.60 | 12.60 | 5,071,266 | -2.89(-18.63%) |
Nov 28, 2008 | 15.05 | 15.49 | 14.42 | 15.49 | 1,605,029 | +0.73(+4.97%) |
Nov 26, 2008 | 13.81 | 14.86 | 13.59 | 14.76 | 2,850,170 | +0.59(+4.18%) |
Nov 25, 2008 | 13.03 | 14.31 | 13.02 | 14.16 | 4,401,068 | +0.88(+6.62%) |
Nov 24, 2008 | 12.37 | 13.63 | 11.86 | 13.28 | 5,785,958 | +1.05(+8.61%) |
Nov 21, 2008 | 11.34 | 12.23 | 10.83 | 12.23 | 7,107,408 | +1.25(+11.39%) |
Nov 20, 2008 | 11.11 | 12.02 | 10.64 | 10.98 | 6,392,947 | -0.36(-3.19%) |
Nov 19, 2008 | 12.55 | 12.68 | 11.30 | 11.34 | 4,407,092 | -1.18(-9.40%) |
Nov 18, 2008 | 12.59 | 13.44 | 12.09 | 12.52 | 4,621,909 | -0.40(-3.10%) |
Nov 17, 2008 | 13.00 | 13.69 | 12.45 | 12.92 | 3,428,197 | -0.19(-1.49%) |
Nov 14, 2008 | 13.83 | 14.32 | 13.04 | 13.11 | 0 | -0.86(-6.14%) |
Nov 13, 2008 | 12.94 | 13.97 | 12.03 | 13.97 | 6,283,245 | +1.14(+8.92%) |
Nov 12, 2008 | 13.98 | 14.06 | 12.75 | 12.83 | 4,227,986 | -1.51(-10.51%) |
Nov 11, 2008 | 15.21 | 15.42 | 14.12 | 14.33 | 3,733,125 | -1.27(-8.13%) |
Nov 10, 2008 | 16.03 | 16.66 | 15.29 | 15.60 | 3,175,205 | -0.05(-0.29%) |
Nov 07, 2008 | 14.78 | 15.65 | 14.53 | 15.65 | 3,691,988 | +1.00(+6.85%) |
Nov 06, 2008 | 14.81 | 15.25 | 14.49 | 14.65 | 4,836,852 | -0.33(-2.22%) |
Nov 05, 2008 | 15.72 | 15.93 | 14.98 | 14.98 | 4,193,635 | -1.30(-8.01%) |
Nov 04, 2008 | 16.66 | 17.41 | 16.23 | 16.28 | 4,734,638 | +0.09(+0.53%) |
Nov 03, 2008 | 15.44 | 16.90 | 15.44 | 16.20 | 5,167,268 | +0.77(+4.96%) |
Oct 31, 2008 | 15.46 | 16.20 | 15.13 | 15.43 | 5,199,216 | -0.70(-4.35%) |
Oct 30, 2008 | 15.17 | 16.19 | 14.93 | 16.13 | 7,614,920 | +1.21(+8.12%) |
Oct 29, 2008 | 12.96 | 15.33 | 12.77 | 14.92 | 12,453,150 | +2.36(+18.76%) |
Oct 28, 2008 | 10.87 | 12.57 | 10.63 | 12.57 | 5,800,428 | +1.93(+18.17%) |
Oct 27, 2008 | 10.60 | 11.37 | 10.48 | 10.63 | 4,893,478 | -0.27(-2.44%) |
Oct 24, 2008 | 10.15 | 11.42 | 10.11 | 10.90 | 4,279,438 | -0.53(-4.65%) |
Oct 23, 2008 | 11.67 | 12.27 | 10.39 | 11.43 | 8,276,264 | -0.07(-0.65%) |
Oct 22, 2008 | 12.51 | 12.81 | 11.12 | 11.51 | 6,089,735 | -1.44(-11.09%) |
Oct 21, 2008 | 14.05 | 14.05 | 12.86 | 12.94 | 5,222,159 | -0.87(-6.31%) |
Oct 20, 2008 | 13.00 | 13.89 | 12.56 | 13.81 | 6,508,419 | +0.95(+7.35%) |
Oct 17, 2008 | 12.81 | 13.78 | 12.12 | 12.87 | 6,012,127 | -0.33(-2.47%) |
Oct 16, 2008 | 11.90 | 13.19 | 11.52 | 13.19 | 6,877,934 | +1.39(+11.77%) |
Oct 15, 2008 | 13.45 | 14.14 | 11.80 | 11.80 | 4,872,793 | -2.37(-16.73%) |
Oct 14, 2008 | 14.86 | 15.12 | 13.55 | 14.17 | 8,558,470 | -0.10(-0.72%) |
Oct 13, 2008 | 12.16 | 14.28 | 12.15 | 14.28 | 4,855,648 | +2.63(+22.54%) |
Oct 10, 2008 | 11.08 | 12.77 | 10.63 | 11.65 | 6,662,971 | +0.05(+0.43%) |
Oct 09, 2008 | 13.06 | 13.73 | 11.47 | 11.60 | 6,434,601 | -1.21(-9.43%) |
Oct 08, 2008 | 12.53 | 13.53 | 12.20 | 12.81 | 7,742,797 | -0.09(-0.69%) |
Oct 07, 2008 | 15.51 | 15.76 | 12.66 | 12.90 | 9,187,077 | -2.44(-15.88%) |
Oct 06, 2008 | 15.53 | 15.82 | 14.01 | 15.33 | 8,260,389 | -0.79(-4.92%) |
Oct 03, 2008 | 14.51 | 17.24 | 14.51 | 16.13 | 0 | +1.83(+12.79%) |
Oct 02, 2008 | 17.16 | 17.31 | 13.90 | 14.30 | 9,975,542 | -3.76(-20.84%) |
Oct 01, 2008 | 17.99 | 18.33 | 17.83 | 18.06 | 3,454,770 | -0.15(-0.84%) |
Sep 30, 2008 | 18.01 | 18.60 | 17.49 | 18.22 | 5,731,420 | +0.54(+3.07%) |
Sep 29, 2008 | 20.06 | 20.14 | 17.44 | 17.67 | 4,862,602 | -2.80(-13.66%) |
Sep 26, 2008 | 21.23 | 21.28 | 20.08 | 20.47 | 0 | -1.17(-5.41%) |
Sep 25, 2008 | 21.42 | 21.87 | 21.03 | 21.64 | 3,969,042 | +0.24(+1.14%) |
Sep 24, 2008 | 21.74 | 21.74 | 21.20 | 21.39 | 1,989,751 | -0.09(-0.40%) |
Sep 23, 2008 | 22.33 | 22.33 | 21.28 | 21.48 | 2,058,243 | -0.46(-2.08%) |
Sep 22, 2008 | 22.47 | 22.68 | 21.80 | 21.94 | 1,899,028 | -0.62(-2.73%) |
Sep 19, 2008 | 22.16 | 24.46 | 21.41 | 22.55 | 0 | +1.16(+5.42%) |
Sep 18, 2008 | 21.33 | 21.90 | 20.13 | 21.39 | 5,762,671 | +0.31(+1.46%) |
Sep 17, 2008 | 22.27 | 22.40 | 21.09 | 21.09 | 4,535,767 | -1.50(-6.64%) |
Sep 16, 2008 | 22.42 | 22.66 | 20.91 | 22.59 | 7,069,448 | -0.43(-1.86%) |
Sep 15, 2008 | 23.24 | 24.28 | 22.82 | 23.01 | 2,853,158 | -1.24(-5.10%) |
Sep 12, 2008 | 23.16 | 24.37 | 23.11 | 24.25 | 2,172,104 | +0.77(+3.28%) |
Sep 11, 2008 | 22.76 | 23.48 | 22.11 | 23.48 | 3,049,343 | +0.50(+2.19%) |
Sep 10, 2008 | 22.34 | 23.32 | 21.98 | 22.98 | 6,214,454 | +0.73(+3.28%) |
Sep 09, 2008 | 23.91 | 23.91 | 22.25 | 22.25 | 4,886,253 | -1.89(-7.81%) |
Sep 08, 2008 | 24.34 | 25.44 | 23.74 | 24.13 | 3,287,083 | +0.21(+0.87%) |
Sep 05, 2008 | 23.76 | 24.08 | 23.30 | 23.93 | 0 | -0.04(-0.16%) |
Sep 04, 2008 | 25.44 | 25.69 | 23.92 | 23.96 | 4,828,899 | -1.60(-6.27%) |
Sep 03, 2008 | 25.81 | 26.22 | 25.07 | 25.57 | 2,394,660 | -0.21(-0.83%) |
Sep 02, 2008 | 26.10 | 26.36 | 25.65 | 25.78 | 2,211,083 | -0.29(-1.10%) |
Aug 29, 2008 | 26.31 | 26.69 | 26.05 | 26.07 | 0 | -0.40(-1.50%) |
Aug 28, 2008 | 26.13 | 26.46 | 25.97 | 26.46 | 1,401,012 | +0.50(+1.94%) |
Aug 27, 2008 | 25.43 | 26.07 | 25.43 | 25.96 | 2,057,321 | +0.53(+2.08%) |
Aug 26, 2008 | 25.47 | 25.73 | 24.91 | 25.43 | 2,962,222 | -0.14(-0.54%) |
Aug 25, 2008 | 26.01 | 26.01 | 25.31 | 25.57 | 898,677 | -0.52(-1.98%) |
Aug 22, 2008 | 25.99 | 26.30 | 25.92 | 26.09 | 0 | +0.24(+0.92%) |
Aug 21, 2008 | 25.89 | 26.11 | 25.34 | 25.85 | 2,049,890 | -0.19(-0.75%) |
Aug 20, 2008 | 26.15 | 26.38 | 25.74 | 26.05 | 2,107,223 | +0.02(+0.08%) |
Aug 19, 2008 | 26.01 | 26.24 | 25.91 | 26.02 | 1,315,486 | -0.13(-0.50%) |
Aug 18, 2008 | 26.23 | 26.54 | 26.01 | 26.15 | 1,116,394 | +0.05(+0.20%) |
Aug 15, 2008 | 26.60 | 26.69 | 25.78 | 26.10 | 0 | -0.48(-1.80%) |
Aug 14, 2008 | 26.33 | 26.87 | 26.33 | 26.58 | 2,338,260 | +0.08(+0.29%) |
Aug 13, 2008 | 25.62 | 26.58 | 25.37 | 26.50 | 2,121,245 | +0.89(+3.46%) |
Aug 12, 2008 | 25.74 | 25.99 | 25.49 | 25.62 | 1,895,939 | +0.02(+0.10%) |
Aug 11, 2008 | 25.19 | 25.78 | 25.03 | 25.59 | 2,695,943 | +0.37(+1.48%) |
Aug 08, 2008 | 24.95 | 25.43 | 24.67 | 25.22 | 1,539,666 | +0.21(+0.84%) |
Aug 07, 2008 | 25.36 | 25.42 | 24.92 | 25.01 | 1,236,973 | -0.44(-1.71%) |
Aug 06, 2008 | 25.07 | 25.67 | 24.89 | 25.45 | 1,391,053 | +0.29(+1.16%) |
Aug 05, 2008 | 25.03 | 25.19 | 24.44 | 25.16 | 3,418,162 | +0.12(+0.48%) |
Aug 04, 2008 | 26.23 | 26.70 | 24.79 | 25.03 | 4,637,637 | -1.26(-4.80%) |
Aug 01, 2008 | 26.46 | 26.84 | 26.24 | 26.30 | 2,459,171 | -0.06(-0.24%) |
Jul 31, 2008 | 26.20 | 27.14 | 25.57 | 26.36 | 6,978,341 | +0.34(+1.32%) |
Jul 30, 2008 | 24.92 | 26.91 | 24.44 | 26.02 | 10,510,468 | +2.92(+12.66%) |
Jul 29, 2008 | 23.09 | 23.81 | 22.76 | 23.09 | 2,969,244 | -0.20(-0.85%) |
Jul 28, 2008 | 23.23 | 23.77 | 23.17 | 23.29 | 1,801,635 | +0.05(+0.23%) |
Jul 25, 2008 | 23.88 | 23.94 | 22.93 | 23.24 | 3,873,618 | -0.46(-1.96%) |
Jul 24, 2008 | 24.28 | 24.73 | 23.67 | 23.70 | 2,805,334 | -0.55(-2.27%) |
Jul 23, 2008 | 24.80 | 24.80 | 24.12 | 24.25 | 3,494,457 | -0.61(-2.45%) |
Jul 22, 2008 | 25.55 | 25.59 | 24.75 | 24.86 | 2,316,482 | -0.80(-3.11%) |
Jul 21, 2008 | 25.36 | 25.68 | 25.17 | 25.66 | 1,198,558 | +0.43(+1.70%) |
Jul 18, 2008 | 25.35 | 25.67 | 25.19 | 25.23 | 1,206,520 | -0.05(-0.20%) |
Jul 17, 2008 | 25.30 | 25.93 | 25.17 | 25.28 | 3,241,957 | -0.07(-0.29%) |
Jul 16, 2008 | 24.40 | 25.35 | 23.98 | 25.35 | 4,408,251 | +0.99(+4.06%) |
Jul 15, 2008 | 24.03 | 24.62 | 23.77 | 24.36 | 2,680,217 | +0.16(+0.66%) |
Jul 14, 2008 | 24.84 | 24.91 | 24.11 | 24.21 | 1,916,229 | -0.41(-1.67%) |
Jul 11, 2008 | 24.38 | 24.89 | 24.06 | 24.62 | 1,863,387 | +0.00(+0.01%) |
Jul 10, 2008 | 24.73 | 25.14 | 24.29 | 24.61 | 2,259,625 | +0.11(+0.46%) |
Jul 09, 2008 | 24.46 | 25.02 | 24.34 | 24.50 | 1,643,376 | +0.11(+0.45%) |
Jul 08, 2008 | 24.58 | 24.76 | 23.87 | 24.39 | 3,476,274 | -0.26(-1.04%) |
Jul 07, 2008 | 24.63 | 25.19 | 24.35 | 24.64 | 3,439,050 | +0.02(+0.07%) |
Jul 04, 2008 | 25.63 | 25.68 | 23.96 | 24.63 | 3,298,757 | +0.00(+0.00%) |
Jul 03, 2008 | 25.63 | 25.68 | 23.96 | 24.63 | 3,298,757 | -1.05(-4.09%) |
Jul 02, 2008 | 27.18 | 27.58 | 25.68 | 25.68 | 2,653,818 | -1.54(-5.66%) |
Jul 01, 2008 | 27.21 | 27.48 | 26.42 | 27.22 | 3,314,407 | -0.23(-0.84%) |
Jun 30, 2008 | 27.22 | 27.90 | 27.20 | 27.45 | 1,970,849 | +0.24(+0.89%) |
Jun 27, 2008 | 26.56 | 27.29 | 26.56 | 27.21 | 2,792,337 | +0.50(+1.87%) |
Jun 26, 2008 | 27.74 | 27.74 | 26.68 | 26.71 | 2,421,961 | -1.25(-4.48%) |
Jun 25, 2008 | 27.96 | 28.29 | 27.57 | 27.96 | 2,218,974 | +0.04(+0.14%) |
Jun 24, 2008 | 27.77 | 28.18 | 27.30 | 27.92 | 2,636,462 | -0.06(-0.20%) |
Jun 23, 2008 | 28.01 | 28.08 | 27.65 | 27.98 | 1,421,890 | +0.15(+0.54%) |
Jun 20, 2008 | 27.59 | 27.94 | 27.37 | 27.83 | 2,512,422 | +0.10(+0.37%) |
Jun 19, 2008 | 28.05 | 28.32 | 27.67 | 27.73 | 2,153,303 | -0.25(-0.90%) |
Jun 18, 2008 | 28.18 | 28.43 | 27.85 | 27.98 | 1,215,133 | -0.26(-0.92%) |
Jun 17, 2008 | 28.02 | 28.44 | 28.02 | 28.24 | 1,970,663 | +0.36(+1.28%) |
Jun 16, 2008 | 27.21 | 28.32 | 27.09 | 27.88 | 3,035,668 | +0.66(+2.44%) |
Jun 13, 2008 | 26.37 | 27.26 | 26.30 | 27.21 | 2,146,645 | +0.98(+3.74%) |
Jun 12, 2008 | 25.91 | 26.41 | 24.61 | 26.23 | 3,664,918 | -0.37(-1.39%) |
Jun 11, 2008 | 26.52 | 27.03 | 26.52 | 26.60 | 1,673,169 | +0.11(+0.43%) |
Jun 10, 2008 | 26.22 | 26.58 | 26.14 | 26.49 | 1,731,747 | -0.28(-1.05%) |
Jun 09, 2008 | 26.78 | 26.96 | 26.47 | 26.77 | 1,330,898 | +0.17(+0.65%) |
Jun 06, 2008 | 26.76 | 27.12 | 26.52 | 26.59 | 1,296,400 | -0.28(-1.03%) |
Jun 05, 2008 | 26.66 | 26.87 | 26.11 | 26.87 | 2,935,093 | +0.53(+2.00%) |
Jun 04, 2008 | 26.69 | 26.80 | 26.28 | 26.34 | 2,229,105 | -0.39(-1.45%) |
Jun 03, 2008 | 26.17 | 26.94 | 26.06 | 26.73 | 3,301,519 | +0.68(+2.63%) |
Jun 02, 2008 | 26.21 | 26.33 | 25.82 | 26.05 | 2,015,614 | -0.18(-0.68%) |
May 30, 2008 | 25.72 | 26.23 | 25.66 | 26.22 | 5,943,528 | +0.69(+2.71%) |
May 29, 2008 | 25.21 | 25.72 | 25.00 | 25.53 | 2,476,411 | +0.30(+1.21%) |
May 28, 2008 | 24.49 | 25.27 | 24.31 | 25.23 | 2,105,765 | +0.86(+3.54%) |
May 27, 2008 | 24.49 | 24.49 | 24.08 | 24.36 | 1,408,889 | -0.11(-0.46%) |
May 26, 2008 | 24.55 | 24.59 | 24.16 | 24.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.55 | 24.59 | 24.16 | 24.48 | 1,174,772 | -0.10(-0.42%) |
May 22, 2008 | 24.54 | 24.71 | 24.41 | 24.58 | 1,505,408 | +0.04(+0.16%) |
May 21, 2008 | 24.52 | 24.75 | 24.45 | 24.54 | 2,298,277 | +0.11(+0.46%) |
May 20, 2008 | 24.32 | 24.46 | 24.14 | 24.43 | 1,568,655 | +0.00(+0.00%) |
May 19, 2008 | 24.75 | 24.81 | 24.32 | 24.43 | 1,805,297 | -0.26(-1.06%) |
May 16, 2008 | 24.87 | 24.88 | 24.43 | 24.69 | 1,610,393 | -0.05(-0.19%) |
May 15, 2008 | 24.87 | 24.99 | 24.53 | 24.74 | 2,966,951 | +0.44(+1.81%) |
May 14, 2008 | 24.10 | 24.62 | 23.94 | 24.30 | 2,510,893 | +0.30(+1.26%) |
May 13, 2008 | 24.05 | 24.14 | 23.78 | 24.00 | 2,243,115 | -0.06(-0.24%) |
May 12, 2008 | 23.92 | 24.10 | 23.56 | 24.05 | 2,086,332 | +0.23(+0.95%) |
May 09, 2008 | 22.95 | 23.89 | 22.95 | 23.83 | 3,618,429 | +0.78(+3.37%) |
May 08, 2008 | 22.78 | 23.05 | 22.48 | 23.05 | 2,580,810 | +0.38(+1.67%) |
May 07, 2008 | 22.56 | 22.80 | 22.41 | 22.67 | 2,442,201 | +0.18(+0.79%) |
May 06, 2008 | 22.05 | 22.53 | 21.98 | 22.49 | 2,032,843 | +0.28(+1.26%) |
May 05, 2008 | 21.84 | 22.27 | 21.82 | 22.21 | 1,945,627 | +0.16(+0.74%) |
May 02, 2008 | 22.13 | 22.19 | 21.87 | 22.05 | 1,267,840 | +0.13(+0.58%) |