Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.17 | 14.33 | 13.94 | 13.99 | 15,680,727 | +0.04(+0.29%) |
Apr 29, 2009 | 13.90 | 14.15 | 13.83 | 13.95 | 6,813,671 | +0.15(+1.12%) |
Apr 28, 2009 | 13.73 | 13.89 | 13.62 | 13.79 | 8,726,543 | -0.01(-0.06%) |
Apr 27, 2009 | 13.76 | 14.00 | 13.74 | 13.80 | 5,395,203 | -0.06(-0.47%) |
Apr 24, 2009 | 13.78 | 13.99 | 13.67 | 13.87 | 6,407,954 | +0.19(+1.42%) |
Apr 23, 2009 | 13.70 | 13.72 | 13.39 | 13.67 | 8,412,311 | +0.06(+0.48%) |
Apr 22, 2009 | 13.49 | 13.87 | 13.46 | 13.61 | 11,251,267 | +0.06(+0.42%) |
Apr 21, 2009 | 13.27 | 13.56 | 13.22 | 13.55 | 9,014,391 | +0.24(+1.77%) |
Apr 20, 2009 | 13.53 | 13.54 | 13.28 | 13.31 | 6,629,393 | -0.44(-3.18%) |
Apr 17, 2009 | 13.78 | 13.82 | 13.61 | 13.75 | 11,077,199 | -0.02(-0.18%) |
Apr 16, 2009 | 13.56 | 13.84 | 13.45 | 13.78 | 18,221,420 | +0.40(+2.97%) |
Apr 15, 2009 | 13.31 | 13.41 | 13.19 | 13.38 | 6,996,434 | -0.04(-0.30%) |
Apr 14, 2009 | 13.54 | 13.56 | 13.35 | 13.42 | 6,702,571 | -0.15(-1.08%) |
Apr 13, 2009 | 13.61 | 13.69 | 13.45 | 13.56 | 7,124,080 | +0.00(+0.00%) |
Apr 09, 2009 | 13.55 | 13.73 | 13.48 | 13.56 | 18,630,320 | +0.33(+2.51%) |
Apr 08, 2009 | 13.25 | 13.39 | 13.14 | 13.23 | 6,580,712 | +0.19(+1.49%) |
Apr 07, 2009 | 13.25 | 13.30 | 13.03 | 13.04 | 7,750,381 | -0.37(-2.78%) |
Apr 06, 2009 | 13.42 | 13.48 | 13.18 | 13.41 | 18,903,112 | -0.14(-1.02%) |
Apr 03, 2009 | 13.40 | 13.61 | 13.33 | 13.55 | 18,610,718 | +0.19(+1.40%) |
Apr 02, 2009 | 13.26 | 13.65 | 13.18 | 13.36 | 9,031,505 | +0.34(+2.62%) |
Apr 01, 2009 | 12.52 | 13.04 | 12.49 | 13.02 | 7,477,831 | +0.36(+2.82%) |
Mar 31, 2009 | 12.62 | 12.91 | 12.58 | 12.66 | 6,214,760 | +0.24(+1.89%) |
Mar 30, 2009 | 12.62 | 12.63 | 12.31 | 12.43 | 7,884,269 | -0.68(-5.19%) |
Mar 26, 2009 | 12.96 | 13.14 | 12.83 | 13.11 | 10,332,371 | +0.33(+2.60%) |
Mar 25, 2009 | 12.84 | 12.97 | 12.44 | 12.78 | 11,693,518 | +0.07(+0.57%) |
Mar 24, 2009 | 12.80 | 12.92 | 12.70 | 12.71 | 7,372,588 | -0.21(-1.63%) |
Mar 23, 2009 | 12.60 | 12.92 | 12.58 | 12.92 | 6,689,810 | +0.72(+5.92%) |
Mar 20, 2009 | 12.44 | 12.54 | 12.12 | 12.19 | 6,494,579 | -0.24(-1.89%) |
Mar 19, 2009 | 12.64 | 12.68 | 12.36 | 12.43 | 7,684,543 | +0.02(+0.13%) |
Mar 18, 2009 | 12.17 | 12.62 | 12.12 | 12.41 | 13,128,583 | +0.17(+1.39%) |
Mar 17, 2009 | 11.85 | 12.25 | 11.78 | 12.24 | 7,002,227 | +0.43(+3.64%) |
Mar 16, 2009 | 12.02 | 12.08 | 11.77 | 11.81 | 6,044,685 | -0.11(-0.88%) |
Mar 13, 2009 | 11.95 | 12.00 | 11.76 | 11.92 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 11.65 | 11.96 | 11.51 | 11.92 | 9,976,160 | +0.33(+2.87%) |
Mar 11, 2009 | 11.51 | 11.71 | 11.38 | 11.59 | 17,550,184 | +0.26(+2.29%) |
Mar 10, 2009 | 10.82 | 11.38 | 10.79 | 11.33 | 30,547,854 | +0.61(+5.67%) |
Mar 09, 2009 | 10.84 | 11.08 | 10.61 | 10.72 | 11,627,146 | -0.35(-3.15%) |
Mar 06, 2009 | 11.20 | 11.24 | 10.68 | 11.07 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 11.22 | 11.38 | 11.06 | 11.08 | 8,576,904 | -0.28(-2.50%) |
Mar 04, 2009 | 11.29 | 11.57 | 11.22 | 11.36 | 7,909,223 | +0.22(+1.98%) |
Mar 02, 2009 | 11.30 | 11.50 | 11.08 | 11.14 | 9,058,756 | -0.31(-2.71%) |
Feb 27, 2009 | 11.39 | 11.68 | 11.38 | 11.45 | 0 | -0.08(-0.70%) |
Feb 26, 2009 | 11.71 | 11.91 | 11.51 | 11.53 | 8,720,732 | -0.12(-1.04%) |
Feb 25, 2009 | 11.59 | 11.86 | 11.36 | 11.65 | 22,732,788 | +0.11(+0.91%) |
Feb 24, 2009 | 11.34 | 11.71 | 11.27 | 11.55 | 10,101,758 | +0.30(+2.67%) |
Feb 23, 2009 | 11.84 | 11.85 | 11.21 | 11.25 | 17,511,446 | -0.54(-4.61%) |
Feb 20, 2009 | 11.55 | 11.87 | 11.52 | 11.79 | 15,150,865 | +0.11(+0.97%) |
Feb 19, 2009 | 12.09 | 12.09 | 11.67 | 11.68 | 8,427,759 | -0.29(-2.44%) |
Feb 18, 2009 | 12.13 | 12.16 | 11.87 | 11.97 | 8,218,030 | +0.01(+0.07%) |
Feb 17, 2009 | 12.16 | 12.19 | 11.96 | 11.96 | 7,693,347 | -0.52(-4.16%) |
Feb 13, 2009 | 12.52 | 12.73 | 12.48 | 12.48 | 4,831,129 | -0.06(-0.45%) |
Feb 12, 2009 | 12.37 | 12.56 | 12.16 | 12.54 | 7,136,066 | +0.06(+0.45%) |
Feb 11, 2009 | 12.45 | 12.59 | 12.32 | 12.48 | 7,003,380 | +0.02(+0.20%) |
Feb 10, 2009 | 12.93 | 13.04 | 12.38 | 12.45 | 10,883,466 | -0.53(-4.06%) |
Feb 09, 2009 | 12.98 | 13.09 | 12.88 | 12.98 | 5,678,686 | +0.03(+0.25%) |
Feb 06, 2009 | 12.62 | 13.06 | 12.58 | 12.95 | 9,455,777 | +0.43(+3.43%) |
Feb 05, 2009 | 12.19 | 12.67 | 12.15 | 12.52 | 11,062,231 | +0.19(+1.58%) |
Feb 04, 2009 | 12.37 | 12.68 | 12.30 | 12.32 | 7,132,215 | -0.01(-0.07%) |
Feb 03, 2009 | 12.15 | 12.39 | 11.99 | 12.33 | 7,803,497 | +0.24(+2.01%) |
Feb 02, 2009 | 11.84 | 12.25 | 11.81 | 12.09 | 6,080,834 | +0.19(+1.57%) |
Jan 30, 2009 | 12.33 | 12.33 | 11.90 | 11.90 | 0 | -0.36(-2.97%) |
Jan 29, 2009 | 12.53 | 12.53 | 12.21 | 12.27 | 6,258,942 | -0.37(-2.95%) |
Jan 28, 2009 | 12.48 | 12.79 | 12.41 | 12.64 | 8,801,373 | +0.35(+2.84%) |
Jan 27, 2009 | 12.26 | 12.43 | 12.17 | 12.29 | 7,573,169 | +0.07(+0.60%) |
Jan 26, 2009 | 12.15 | 12.45 | 12.11 | 12.22 | 9,055,992 | +0.15(+1.21%) |
Jan 23, 2009 | 11.68 | 12.29 | 11.67 | 12.07 | 9,172,719 | +0.17(+1.43%) |
Jan 22, 2009 | 11.92 | 12.11 | 11.71 | 11.90 | 9,241,198 | -0.28(-2.26%) |
Jan 21, 2009 | 11.90 | 12.19 | 11.72 | 12.18 | 7,230,179 | +0.56(+4.82%) |
Jan 20, 2009 | 12.09 | 12.15 | 11.59 | 11.62 | 20,791,466 | -0.49(-4.08%) |
Jan 16, 2009 | 12.26 | 12.29 | 11.86 | 12.11 | 0 | +0.08(+0.67%) |
Jan 15, 2009 | 11.94 | 12.14 | 11.65 | 12.03 | 9,437,681 | +0.08(+0.68%) |
Jan 14, 2009 | 12.19 | 12.25 | 11.89 | 11.95 | 10,499,145 | -0.37(-3.03%) |
Jan 13, 2009 | 12.42 | 12.49 | 12.23 | 12.32 | 10,673,311 | -0.06(-0.46%) |
Jan 12, 2009 | 12.65 | 12.65 | 12.28 | 12.38 | 6,326,419 | -0.23(-1.80%) |
Jan 09, 2009 | 12.89 | 12.92 | 12.56 | 12.61 | 4,862,693 | -0.28(-2.20%) |
Jan 08, 2009 | 12.71 | 12.92 | 12.64 | 12.89 | 7,043,182 | +0.09(+0.70%) |
Jan 07, 2009 | 13.02 | 13.02 | 12.71 | 12.80 | 7,660,089 | -0.42(-3.19%) |
Jan 06, 2009 | 13.07 | 13.34 | 13.01 | 13.22 | 10,393,004 | +0.30(+2.32%) |
Jan 05, 2009 | 12.88 | 13.00 | 12.75 | 12.92 | 7,727,562 | -0.04(-0.31%) |
Jan 02, 2009 | 12.57 | 13.03 | 12.47 | 12.96 | 0 | +0.47(+3.76%) |
Jan 01, 2009 | 12.39 | 12.64 | 12.33 | 12.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.39 | 12.64 | 12.33 | 12.49 | 5,104,255 | +0.15(+1.25%) |
Dec 30, 2008 | 12.15 | 12.38 | 12.15 | 12.34 | 5,269,826 | +0.23(+1.87%) |
Dec 29, 2008 | 12.22 | 12.22 | 11.94 | 12.11 | 3,709,984 | +0.01(+0.07%) |
Dec 26, 2008 | 12.17 | 12.22 | 12.11 | 12.11 | 2,619,121 | -0.02(-0.13%) |
Dec 24, 2008 | 12.15 | 12.18 | 12.10 | 12.12 | 2,051,283 | +0.08(+0.67%) |
Dec 23, 2008 | 12.32 | 12.38 | 12.03 | 12.04 | 6,892,725 | -0.17(-1.39%) |
Dec 22, 2008 | 12.40 | 12.45 | 12.00 | 12.21 | 9,753,094 | -0.17(-1.38%) |
Dec 19, 2008 | 12.50 | 12.66 | 12.38 | 12.38 | 21,362,466 | +0.04(+0.33%) |
Dec 18, 2008 | 12.74 | 12.76 | 12.28 | 12.34 | 10,905,070 | -0.36(-2.81%) |
Dec 17, 2008 | 12.73 | 12.88 | 12.52 | 12.70 | 10,223,764 | -0.25(-1.94%) |
Dec 16, 2008 | 12.41 | 12.95 | 12.37 | 12.95 | 12,118,108 | +0.64(+5.20%) |
Dec 15, 2008 | 12.56 | 12.56 | 12.12 | 12.31 | 6,869,779 | -0.14(-1.11%) |
Dec 12, 2008 | 11.94 | 12.61 | 11.93 | 12.45 | 9,682,922 | +0.15(+1.19%) |
Dec 11, 2008 | 12.47 | 12.71 | 12.22 | 12.30 | 21,806,248 | -0.27(-2.13%) |
Dec 10, 2008 | 12.73 | 12.88 | 12.49 | 12.57 | 8,612,542 | -0.11(-0.83%) |
Dec 09, 2008 | 12.56 | 13.04 | 12.53 | 12.67 | 10,074,120 | -0.08(-0.64%) |
Dec 08, 2008 | 12.48 | 12.92 | 12.38 | 12.75 | 11,601,766 | +0.57(+4.66%) |
Dec 05, 2008 | 11.60 | 12.22 | 11.37 | 12.19 | 12,828,618 | +0.46(+3.94%) |
Dec 04, 2008 | 11.97 | 12.21 | 11.55 | 11.72 | 12,410,251 | -0.49(-4.05%) |
Dec 03, 2008 | 11.85 | 12.24 | 11.59 | 12.22 | 11,913,682 | +0.34(+2.87%) |
Dec 02, 2008 | 11.68 | 11.93 | 11.47 | 11.88 | 9,872,145 | +0.41(+3.53%) |
Dec 01, 2008 | 12.14 | 12.15 | 11.46 | 11.47 | 7,767,403 | -0.89(-7.21%) |
Nov 28, 2008 | 12.14 | 12.43 | 12.14 | 12.37 | 2,293,532 | +0.02(+0.13%) |
Nov 26, 2008 | 11.67 | 12.39 | 11.64 | 12.35 | 10,801,863 | +0.37(+3.11%) |
Nov 25, 2008 | 12.07 | 12.21 | 11.59 | 11.98 | 15,862,593 | +0.16(+1.37%) |
Nov 24, 2008 | 11.49 | 12.09 | 11.39 | 11.81 | 14,723,919 | +0.55(+4.90%) |
Nov 21, 2008 | 10.82 | 11.26 | 10.49 | 11.26 | 24,850,414 | +0.57(+5.31%) |
Nov 20, 2008 | 11.00 | 11.55 | 10.61 | 10.69 | 23,447,568 | -0.48(-4.28%) |
Nov 19, 2008 | 11.81 | 11.96 | 11.15 | 11.17 | 10,176,221 | -0.66(-5.55%) |
Nov 18, 2008 | 11.72 | 11.89 | 11.35 | 11.83 | 9,984,870 | +0.16(+1.39%) |
Nov 17, 2008 | 11.81 | 12.06 | 11.62 | 11.67 | 11,809,689 | -0.34(-2.84%) |
Nov 14, 2008 | 12.30 | 12.62 | 11.92 | 12.01 | 13,665,160 | -0.58(-4.57%) |
Nov 13, 2008 | 11.81 | 12.62 | 11.25 | 12.58 | 18,153,506 | +0.74(+6.23%) |
Nov 12, 2008 | 12.22 | 12.28 | 11.81 | 11.85 | 9,149,393 | -0.58(-4.70%) |
Nov 11, 2008 | 12.59 | 12.67 | 12.27 | 12.43 | 18,833,328 | -0.27(-2.16%) |
Nov 10, 2008 | 13.15 | 13.15 | 12.55 | 12.70 | 7,757,773 | -0.14(-1.09%) |
Nov 07, 2008 | 12.66 | 12.92 | 12.60 | 12.84 | 11,366,449 | +0.25(+2.00%) |
Nov 06, 2008 | 13.06 | 13.15 | 12.39 | 12.59 | 14,691,918 | -0.62(-4.72%) |
Nov 05, 2008 | 13.79 | 13.90 | 13.19 | 13.22 | 11,149,091 | -0.71(-5.12%) |
Nov 04, 2008 | 13.75 | 14.15 | 13.65 | 13.93 | 15,076,047 | +0.43(+3.18%) |
Nov 03, 2008 | 13.53 | 13.65 | 13.39 | 13.50 | 8,354,625 | +0.00(+0.00%) |
Oct 31, 2008 | 13.28 | 13.80 | 13.26 | 13.50 | 28,927,460 | -0.08(-0.60%) |
Oct 30, 2008 | 13.50 | 13.71 | 13.20 | 13.58 | 23,623,216 | +0.49(+3.72%) |
Oct 29, 2008 | 13.42 | 13.68 | 13.07 | 13.09 | 20,422,250 | -0.53(-3.87%) |
Oct 28, 2008 | 12.35 | 13.62 | 12.13 | 13.62 | 14,909,543 | +1.66(+13.90%) |
Oct 27, 2008 | 12.08 | 12.60 | 11.84 | 11.96 | 10,794,458 | -0.25(-2.06%) |
Oct 24, 2008 | 11.63 | 12.59 | 11.59 | 12.21 | 17,434,476 | -0.64(-4.98%) |
Oct 23, 2008 | 12.59 | 12.88 | 12.00 | 12.85 | 22,853,178 | +0.32(+2.59%) |
Oct 22, 2008 | 13.09 | 13.09 | 12.20 | 12.53 | 14,053,430 | -0.61(-4.63%) |
Oct 21, 2008 | 13.73 | 13.82 | 13.14 | 13.14 | 12,338,194 | -0.81(-5.81%) |
Oct 20, 2008 | 13.62 | 13.95 | 13.28 | 13.95 | 23,269,682 | +0.54(+3.99%) |
Oct 17, 2008 | 13.31 | 14.02 | 13.08 | 13.41 | 19,279,812 | -0.11(-0.78%) |
Oct 16, 2008 | 12.90 | 13.52 | 12.28 | 13.52 | 24,566,868 | +0.67(+5.24%) |
Oct 15, 2008 | 13.80 | 13.83 | 12.84 | 12.84 | 22,071,352 | -1.07(-7.69%) |
Oct 14, 2008 | 14.91 | 14.96 | 13.73 | 13.91 | 30,113,222 | -0.30(-2.11%) |
Oct 13, 2008 | 13.61 | 14.39 | 13.34 | 14.21 | 20,267,840 | +1.32(+10.25%) |
Oct 10, 2008 | 12.37 | 13.44 | 12.11 | 12.89 | 38,886,808 | -0.08(-0.63%) |
Oct 09, 2008 | 13.69 | 13.89 | 12.41 | 12.97 | 28,544,864 | -0.49(-3.67%) |
Oct 08, 2008 | 13.22 | 14.07 | 13.21 | 13.47 | 29,079,846 | -0.28(-2.06%) |
Oct 07, 2008 | 14.64 | 14.65 | 13.61 | 13.75 | 18,330,632 | -0.51(-3.58%) |
Oct 06, 2008 | 14.72 | 14.81 | 13.83 | 14.26 | 25,126,956 | -0.84(-5.58%) |
Oct 03, 2008 | 15.45 | 15.83 | 15.04 | 15.11 | 0 | -0.18(-1.17%) |
Oct 02, 2008 | 15.62 | 15.72 | 15.14 | 15.28 | 13,391,270 | -0.66(-4.17%) |
Oct 01, 2008 | 15.96 | 16.03 | 15.63 | 15.95 | 16,617,428 | -0.14(-0.86%) |
Sep 30, 2008 | 15.55 | 16.16 | 15.55 | 16.09 | 12,761,522 | +0.68(+4.42%) |
Sep 29, 2008 | 16.48 | 16.57 | 15.37 | 15.41 | 24,447,286 | -1.46(-8.65%) |
Sep 26, 2008 | 16.35 | 16.96 | 16.33 | 16.86 | 0 | +0.20(+1.22%) |
Sep 25, 2008 | 16.60 | 17.04 | 16.51 | 16.66 | 18,321,890 | +0.16(+0.98%) |
Sep 24, 2008 | 16.49 | 16.61 | 16.32 | 16.50 | 8,737,176 | +0.22(+1.34%) |
Sep 23, 2008 | 16.55 | 16.87 | 16.27 | 16.28 | 20,629,940 | -0.14(-0.84%) |
Sep 22, 2008 | 17.07 | 17.15 | 16.42 | 16.42 | 10,917,603 | -0.49(-2.88%) |
Sep 19, 2008 | 18.02 | 18.02 | 16.91 | 16.91 | 0 | +0.24(+1.41%) |
Sep 18, 2008 | 16.32 | 16.84 | 15.82 | 16.67 | 28,102,348 | +0.52(+3.21%) |
Sep 17, 2008 | 16.62 | 16.75 | 15.28 | 16.15 | 27,295,366 | -0.58(-3.44%) |
Sep 16, 2008 | 16.58 | 17.06 | 16.44 | 16.73 | 33,825,440 | -0.14(-0.82%) |
Sep 15, 2008 | 16.96 | 17.38 | 16.86 | 16.86 | 24,910,216 | -0.77(-4.37%) |
Sep 12, 2008 | 17.34 | 17.64 | 17.16 | 17.64 | 8,860,105 | +0.13(+0.74%) |
Sep 11, 2008 | 17.16 | 17.52 | 16.99 | 17.51 | 12,032,629 | +0.23(+1.31%) |
Sep 10, 2008 | 17.50 | 17.50 | 17.28 | 17.28 | 9,184,898 | -0.02(-0.14%) |
Sep 09, 2008 | 17.59 | 17.80 | 17.28 | 17.30 | 10,067,762 | -0.36(-2.02%) |
Sep 08, 2008 | 17.91 | 17.91 | 17.29 | 17.66 | 15,622,549 | +0.21(+1.21%) |
Sep 05, 2008 | 17.32 | 17.58 | 17.23 | 17.45 | 0 | +0.02(+0.14%) |
Sep 04, 2008 | 17.96 | 17.98 | 17.42 | 17.42 | 10,979,616 | -0.67(-3.72%) |
Sep 03, 2008 | 18.28 | 18.35 | 17.99 | 18.10 | 8,212,823 | -0.27(-1.46%) |
Sep 02, 2008 | 18.87 | 18.92 | 18.29 | 18.36 | 7,053,032 | -0.08(-0.44%) |
Aug 29, 2008 | 18.73 | 18.79 | 18.45 | 18.45 | 11,004,276 | -0.42(-2.23%) |
Aug 28, 2008 | 18.83 | 19.00 | 18.83 | 18.87 | 6,564,535 | +0.11(+0.61%) |
Aug 27, 2008 | 18.65 | 18.86 | 18.56 | 18.75 | 4,674,049 | +0.15(+0.78%) |
Aug 26, 2008 | 18.65 | 18.67 | 18.46 | 18.61 | 7,538,842 | +0.00(+0.00%) |
Aug 25, 2008 | 18.84 | 18.92 | 18.61 | 18.61 | 8,246,309 | -0.28(-1.50%) |
Aug 22, 2008 | 18.84 | 19.04 | 18.79 | 18.89 | 3,616,196 | +0.24(+1.30%) |
Aug 21, 2008 | 18.62 | 18.75 | 18.50 | 18.65 | 5,008,655 | -0.10(-0.55%) |
Aug 20, 2008 | 18.77 | 18.91 | 18.63 | 18.75 | 6,832,198 | +0.02(+0.12%) |
Aug 19, 2008 | 18.86 | 18.91 | 18.62 | 18.73 | 6,699,874 | -0.26(-1.37%) |
Aug 18, 2008 | 19.20 | 19.27 | 18.84 | 18.99 | 5,968,363 | -0.25(-1.31%) |
Aug 15, 2008 | 19.20 | 19.32 | 19.07 | 19.24 | 0 | +0.09(+0.47%) |
Aug 14, 2008 | 18.99 | 19.26 | 18.88 | 19.15 | 7,725,508 | +0.13(+0.68%) |
Aug 13, 2008 | 19.08 | 19.16 | 18.85 | 19.02 | 5,911,140 | -0.07(-0.38%) |
Aug 12, 2008 | 19.10 | 19.20 | 19.00 | 19.09 | 5,935,604 | -0.01(-0.04%) |
Aug 11, 2008 | 18.98 | 19.29 | 18.87 | 19.10 | 6,915,429 | +0.24(+1.25%) |
Aug 08, 2008 | 18.53 | 18.98 | 18.50 | 18.87 | 7,265,507 | +0.32(+1.75%) |
Aug 07, 2008 | 18.47 | 18.71 | 18.34 | 18.54 | 10,987,620 | -0.02(-0.13%) |
Aug 06, 2008 | 18.58 | 18.61 | 18.24 | 18.57 | 7,557,500 | +0.17(+0.93%) |
Aug 05, 2008 | 18.06 | 18.41 | 17.98 | 18.40 | 6,004,882 | +0.39(+2.16%) |
Aug 04, 2008 | 17.98 | 18.06 | 17.84 | 18.01 | 5,581,454 | +0.05(+0.27%) |
Aug 01, 2008 | 18.23 | 18.23 | 17.81 | 17.96 | 10,840,418 | -0.12(-0.67%) |
Jul 31, 2008 | 18.08 | 18.36 | 18.00 | 18.08 | 7,308,585 | -0.13(-0.71%) |
Jul 30, 2008 | 18.18 | 18.26 | 17.97 | 18.21 | 9,325,323 | +0.20(+1.13%) |
Jul 29, 2008 | 17.85 | 18.15 | 17.84 | 18.01 | 5,330,613 | +0.21(+1.18%) |
Jul 28, 2008 | 18.14 | 18.14 | 17.73 | 17.80 | 6,328,838 | -0.33(-1.83%) |
Jul 25, 2008 | 18.13 | 18.19 | 17.95 | 18.13 | 12,468,049 | +0.25(+1.41%) |
Jul 24, 2008 | 18.42 | 18.43 | 17.88 | 17.88 | 7,819,228 | -0.45(-2.48%) |
Jul 23, 2008 | 18.16 | 18.47 | 18.07 | 18.33 | 10,106,621 | +0.31(+1.71%) |
Jul 22, 2008 | 17.76 | 18.02 | 17.64 | 18.02 | 9,586,265 | -0.10(-0.54%) |
Jul 21, 2008 | 18.27 | 18.28 | 17.98 | 18.12 | 6,135,870 | -0.12(-0.67%) |
Jul 18, 2008 | 18.39 | 18.39 | 17.98 | 18.24 | 11,925,152 | -0.05(-0.27%) |
Jul 17, 2008 | 18.32 | 18.50 | 18.11 | 18.29 | 16,045,122 | +0.19(+1.08%) |
Jul 16, 2008 | 17.93 | 18.23 | 17.73 | 18.10 | 8,459,749 | +0.23(+1.27%) |
Jul 15, 2008 | 17.67 | 18.14 | 17.50 | 17.87 | 13,713,094 | +0.00(+0.00%) |
Jul 14, 2008 | 18.18 | 18.28 | 17.78 | 17.87 | 14,591,631 | -0.18(-0.99%) |
Jul 11, 2008 | 18.01 | 18.28 | 17.77 | 18.05 | 16,430,994 | -0.14(-0.76%) |
Jul 10, 2008 | 18.03 | 18.21 | 17.84 | 18.19 | 8,041,521 | +0.24(+1.36%) |
Jul 09, 2008 | 18.49 | 18.49 | 17.92 | 17.94 | 7,329,466 | -0.57(-3.07%) |
Jul 08, 2008 | 18.28 | 18.53 | 18.19 | 18.51 | 8,231,310 | +0.11(+0.62%) |
Jul 07, 2008 | 18.32 | 18.56 | 18.02 | 18.40 | 8,451,687 | +0.28(+1.52%) |
Jul 04, 2008 | 18.28 | 18.34 | 18.02 | 18.12 | 5,289,970 | +0.00(+0.00%) |
Jul 03, 2008 | 18.28 | 18.34 | 18.02 | 18.12 | 5,289,970 | -0.04(-0.22%) |
Jul 02, 2008 | 18.56 | 18.63 | 18.16 | 18.16 | 8,018,673 | -0.36(-1.97%) |
Jul 01, 2008 | 18.36 | 18.57 | 18.17 | 18.53 | 11,407,415 | -0.02(-0.13%) |
Jun 30, 2008 | 18.49 | 18.69 | 18.44 | 18.55 | 5,877,517 | -0.13(-0.69%) |
Jun 27, 2008 | 18.64 | 18.70 | 18.36 | 18.68 | 11,599,338 | -0.03(-0.17%) |
Jun 26, 2008 | 19.04 | 19.08 | 18.49 | 18.71 | 6,596,585 | -0.41(-2.16%) |
Jun 25, 2008 | 19.10 | 19.52 | 19.10 | 19.13 | 6,329,445 | +0.10(+0.51%) |
Jun 24, 2008 | 19.01 | 19.26 | 18.81 | 19.03 | 6,765,507 | -0.02(-0.09%) |
Jun 23, 2008 | 19.26 | 19.31 | 19.01 | 19.05 | 5,154,240 | -0.13(-0.68%) |
Jun 20, 2008 | 19.57 | 19.57 | 19.11 | 19.18 | 7,964,917 | -0.53(-2.68%) |
Jun 19, 2008 | 19.48 | 19.86 | 19.32 | 19.70 | 7,802,331 | +0.19(+0.96%) |
Jun 18, 2008 | 19.67 | 19.69 | 19.48 | 19.52 | 5,462,386 | -0.24(-1.19%) |
Jun 17, 2008 | 19.99 | 20.00 | 19.75 | 19.75 | 4,994,875 | -0.15(-0.73%) |
Jun 16, 2008 | 19.78 | 20.01 | 19.69 | 19.90 | 3,038,374 | +0.02(+0.12%) |
Jun 13, 2008 | 19.67 | 19.95 | 19.58 | 19.87 | 3,985,347 | +0.36(+1.83%) |
Jun 12, 2008 | 19.54 | 19.75 | 19.36 | 19.52 | 6,197,979 | +0.11(+0.54%) |
Jun 11, 2008 | 19.82 | 19.84 | 19.40 | 19.41 | 7,057,336 | -0.48(-2.41%) |
Jun 10, 2008 | 19.90 | 20.08 | 19.70 | 19.89 | 5,283,337 | -0.11(-0.57%) |
Jun 09, 2008 | 20.19 | 20.19 | 19.79 | 20.00 | 5,033,456 | -0.05(-0.24%) |
Jun 06, 2008 | 20.51 | 20.51 | 20.05 | 20.05 | 7,844,507 | -0.55(-2.68%) |
Jun 05, 2008 | 20.31 | 20.68 | 20.27 | 20.60 | 4,872,492 | +0.37(+1.84%) |
Jun 04, 2008 | 20.08 | 20.37 | 20.05 | 20.23 | 6,097,215 | +0.06(+0.32%) |
Jun 03, 2008 | 20.29 | 20.46 | 19.99 | 20.16 | 6,249,869 | -0.10(-0.48%) |
Jun 02, 2008 | 20.50 | 20.51 | 20.09 | 20.26 | 4,376,758 | -0.23(-1.11%) |
May 30, 2008 | 20.53 | 20.64 | 20.47 | 20.49 | 3,378,615 | +0.02(+0.08%) |
May 29, 2008 | 20.29 | 20.55 | 20.21 | 20.47 | 3,096,720 | +0.24(+1.16%) |
May 28, 2008 | 20.29 | 20.31 | 20.08 | 20.24 | 6,171,594 | +0.06(+0.32%) |
May 27, 2008 | 19.82 | 20.21 | 19.82 | 20.17 | 3,168,642 | +0.32(+1.63%) |
May 26, 2008 | 19.86 | 19.95 | 19.71 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 19.95 | 19.71 | 19.85 | 3,729,855 | -0.04(-0.20%) |
May 22, 2008 | 19.88 | 20.08 | 19.86 | 19.89 | 3,389,601 | +0.07(+0.37%) |
May 21, 2008 | 20.23 | 20.35 | 19.81 | 19.82 | 5,205,060 | -0.42(-2.08%) |
May 20, 2008 | 20.47 | 20.47 | 20.14 | 20.24 | 3,842,019 | -0.35(-1.69%) |
May 19, 2008 | 20.66 | 20.83 | 20.48 | 20.59 | 5,194,936 | +0.02(+0.08%) |
May 16, 2008 | 20.68 | 20.68 | 20.39 | 20.57 | 4,478,967 | -0.05(-0.24%) |
May 15, 2008 | 20.25 | 20.66 | 20.22 | 20.62 | 3,444,632 | +0.34(+1.68%) |
May 14, 2008 | 20.29 | 20.52 | 20.22 | 20.28 | 5,211,905 | +0.11(+0.56%) |
May 13, 2008 | 20.09 | 20.21 | 20.01 | 20.16 | 6,779,541 | +0.11(+0.53%) |
May 12, 2008 | 19.95 | 20.19 | 19.88 | 20.06 | 2,036,296 | +0.19(+0.94%) |
May 09, 2008 | 19.85 | 19.97 | 19.69 | 19.87 | 2,830,985 | -0.11(-0.57%) |
May 08, 2008 | 19.98 | 20.08 | 19.84 | 19.99 | 9,209,247 | +0.05(+0.24%) |
May 07, 2008 | 20.16 | 20.30 | 19.81 | 19.94 | 5,802,516 | -0.32(-1.56%) |
May 06, 2008 | 19.95 | 20.29 | 19.83 | 20.25 | 4,314,643 | +0.23(+1.13%) |
May 05, 2008 | 20.14 | 20.18 | 19.93 | 20.03 | 1,894,987 | -0.07(-0.36%) |
May 02, 2008 | 20.28 | 20.28 | 19.93 | 20.10 | 8,005,585 | -0.02(-0.12%) |