Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.16 | 16.44 | 16.00 | 16.09 | 2,430,818 | -0.18(-1.08%) |
Apr 29, 2009 | 16.38 | 16.45 | 16.21 | 16.27 | 2,256,839 | +0.11(+0.68%) |
Apr 28, 2009 | 16.07 | 16.38 | 16.07 | 16.16 | 1,631,388 | +0.09(+0.54%) |
Apr 27, 2009 | 15.47 | 16.23 | 15.47 | 16.07 | 2,859,386 | +0.45(+2.86%) |
Apr 24, 2009 | 15.55 | 15.73 | 15.43 | 15.63 | 1,481,631 | +0.14(+0.91%) |
Apr 23, 2009 | 15.69 | 15.78 | 15.36 | 15.49 | 2,486,349 | -0.30(-1.91%) |
Apr 22, 2009 | 15.67 | 16.03 | 15.49 | 15.79 | 3,134,567 | +0.04(+0.27%) |
Apr 21, 2009 | 16.05 | 16.29 | 15.69 | 15.75 | 2,769,570 | -0.29(-1.79%) |
Apr 20, 2009 | 16.16 | 16.47 | 15.98 | 16.03 | 1,877,281 | -0.31(-1.87%) |
Apr 17, 2009 | 16.42 | 16.50 | 16.22 | 16.34 | 2,074,381 | -0.11(-0.69%) |
Apr 16, 2009 | 16.21 | 16.50 | 15.95 | 16.45 | 2,182,226 | +0.32(+1.99%) |
Apr 15, 2009 | 16.12 | 16.21 | 15.88 | 16.13 | 1,783,763 | +0.18(+1.16%) |
Apr 14, 2009 | 15.96 | 16.09 | 15.84 | 15.95 | 1,463,804 | -0.08(-0.49%) |
Apr 13, 2009 | 15.75 | 16.07 | 15.69 | 16.02 | 1,827,648 | +0.14(+0.86%) |
Apr 09, 2009 | 15.73 | 16.01 | 15.68 | 15.89 | 1,860,464 | +0.38(+2.43%) |
Apr 08, 2009 | 15.67 | 15.77 | 15.41 | 15.51 | 2,457,713 | +0.02(+0.10%) |
Apr 07, 2009 | 15.59 | 15.70 | 15.44 | 15.49 | 2,579,615 | -0.30(-1.91%) |
Apr 06, 2009 | 15.78 | 15.95 | 15.61 | 15.80 | 1,337,240 | -0.06(-0.40%) |
Apr 03, 2009 | 16.15 | 16.17 | 15.71 | 15.86 | 2,064,722 | -0.27(-1.70%) |
Apr 02, 2009 | 15.80 | 16.37 | 15.78 | 16.13 | 2,713,143 | +0.51(+3.24%) |
Apr 01, 2009 | 15.56 | 15.64 | 15.20 | 15.63 | 2,111,445 | -0.05(-0.35%) |
Mar 31, 2009 | 15.71 | 15.91 | 15.52 | 15.68 | 1,945,099 | +0.19(+1.24%) |
Mar 30, 2009 | 15.53 | 15.66 | 15.35 | 15.49 | 1,518,703 | -0.38(-2.40%) |
Mar 26, 2009 | 15.47 | 15.88 | 15.29 | 15.87 | 4,066,852 | +0.37(+2.38%) |
Mar 25, 2009 | 15.18 | 15.80 | 15.12 | 15.50 | 4,222,782 | +0.44(+2.94%) |
Mar 24, 2009 | 15.15 | 15.31 | 15.04 | 15.06 | 2,178,467 | -0.30(-1.94%) |
Mar 23, 2009 | 14.97 | 15.36 | 14.80 | 15.36 | 2,921,892 | +0.74(+5.07%) |
Mar 20, 2009 | 14.73 | 14.95 | 14.54 | 14.62 | 2,384,188 | -0.04(-0.27%) |
Mar 19, 2009 | 15.11 | 15.12 | 14.51 | 14.65 | 2,563,591 | -0.36(-2.40%) |
Mar 18, 2009 | 14.89 | 15.35 | 14.78 | 15.02 | 2,831,905 | +0.10(+0.66%) |
Mar 17, 2009 | 14.62 | 15.21 | 14.51 | 14.92 | 2,654,654 | +0.41(+2.84%) |
Mar 16, 2009 | 14.83 | 14.92 | 14.51 | 14.51 | 2,815,008 | -0.24(-1.60%) |
Mar 13, 2009 | 14.60 | 14.78 | 14.44 | 14.74 | 2,366,244 | +0.15(+0.99%) |
Mar 12, 2009 | 13.84 | 14.62 | 13.84 | 14.60 | 3,065,900 | +0.77(+5.56%) |
Mar 11, 2009 | 13.92 | 14.13 | 13.64 | 13.83 | 3,151,468 | -0.11(-0.76%) |
Mar 10, 2009 | 13.67 | 13.93 | 13.47 | 13.93 | 3,142,747 | +0.43(+3.19%) |
Mar 09, 2009 | 13.32 | 13.63 | 13.32 | 13.50 | 2,735,624 | +0.07(+0.55%) |
Mar 06, 2009 | 13.45 | 13.56 | 13.16 | 13.43 | 2,961,128 | +0.00(+0.00%) |
Mar 05, 2009 | 13.72 | 13.88 | 13.33 | 13.43 | 2,729,066 | -0.46(-3.30%) |
Mar 04, 2009 | 13.81 | 14.08 | 13.62 | 13.89 | 3,862,528 | +0.13(+0.97%) |
Mar 02, 2009 | 14.16 | 14.33 | 13.75 | 13.75 | 3,779,339 | -0.63(-4.39%) |
Feb 27, 2009 | 14.19 | 14.74 | 14.12 | 14.38 | 4,446,126 | +0.16(+1.10%) |
Feb 26, 2009 | 14.69 | 14.69 | 14.18 | 14.23 | 3,859,590 | -0.36(-2.50%) |
Feb 25, 2009 | 14.94 | 15.12 | 14.43 | 14.59 | 3,293,452 | -0.53(-3.53%) |
Feb 24, 2009 | 14.14 | 15.19 | 14.14 | 15.13 | 5,434,935 | +1.00(+7.05%) |
Feb 23, 2009 | 14.48 | 14.53 | 14.12 | 14.13 | 2,862,757 | -0.28(-1.96%) |
Feb 20, 2009 | 14.96 | 14.96 | 14.31 | 14.41 | 3,680,162 | -0.58(-3.90%) |
Feb 19, 2009 | 14.78 | 15.11 | 14.66 | 15.00 | 4,241,208 | +0.54(+3.74%) |
Feb 18, 2009 | 14.46 | 14.67 | 14.29 | 14.45 | 2,091,742 | -0.05(-0.32%) |
Feb 17, 2009 | 14.56 | 14.67 | 14.29 | 14.50 | 2,296,915 | -0.37(-2.48%) |
Feb 13, 2009 | 14.95 | 15.12 | 14.75 | 14.87 | 1,372,297 | -0.11(-0.71%) |
Feb 12, 2009 | 14.61 | 14.99 | 14.50 | 14.98 | 2,503,465 | +0.16(+1.06%) |
Feb 11, 2009 | 14.90 | 15.10 | 14.74 | 14.82 | 2,092,555 | +0.02(+0.16%) |
Feb 10, 2009 | 15.43 | 15.43 | 14.79 | 14.80 | 2,899,457 | -0.63(-4.07%) |
Feb 09, 2009 | 15.29 | 15.45 | 15.16 | 15.42 | 1,631,074 | +0.05(+0.31%) |
Feb 06, 2009 | 14.95 | 15.43 | 14.69 | 15.38 | 2,763,802 | +0.47(+3.18%) |
Feb 05, 2009 | 14.51 | 15.00 | 14.15 | 14.90 | 3,778,901 | +0.06(+0.42%) |
Feb 04, 2009 | 15.00 | 15.24 | 14.74 | 14.84 | 1,918,048 | -0.15(-1.02%) |
Feb 03, 2009 | 14.85 | 15.04 | 14.56 | 14.99 | 2,056,093 | +0.14(+0.95%) |
Feb 02, 2009 | 14.61 | 14.89 | 14.54 | 14.85 | 1,640,522 | +0.17(+1.18%) |
Jan 30, 2009 | 14.98 | 15.16 | 14.64 | 14.68 | 1,770,788 | -0.32(-2.14%) |
Jan 29, 2009 | 15.31 | 15.48 | 14.84 | 15.00 | 1,622,215 | -0.36(-2.37%) |
Jan 28, 2009 | 14.92 | 15.49 | 14.71 | 15.36 | 2,397,892 | +0.58(+3.95%) |
Jan 27, 2009 | 14.80 | 15.01 | 14.75 | 14.78 | 1,846,472 | +0.08(+0.56%) |
Jan 26, 2009 | 14.35 | 14.90 | 14.28 | 14.70 | 2,140,788 | +0.42(+2.94%) |
Jan 23, 2009 | 14.25 | 14.42 | 14.09 | 14.28 | 1,529,115 | -0.14(-0.98%) |
Jan 22, 2009 | 14.24 | 14.55 | 14.10 | 14.42 | 1,614,252 | -0.06(-0.43%) |
Jan 21, 2009 | 14.10 | 14.52 | 13.94 | 14.48 | 2,761,145 | +0.67(+4.83%) |
Jan 20, 2009 | 14.13 | 14.52 | 13.80 | 13.82 | 2,675,105 | -0.51(-3.58%) |
Jan 16, 2009 | 14.46 | 14.48 | 14.20 | 14.33 | 2,625,038 | -0.07(-0.46%) |
Jan 15, 2009 | 14.20 | 14.45 | 14.01 | 14.40 | 3,191,988 | +0.17(+1.21%) |
Jan 14, 2009 | 14.34 | 14.46 | 14.15 | 14.22 | 4,481,584 | -0.32(-2.21%) |
Jan 13, 2009 | 14.27 | 14.62 | 14.18 | 14.55 | 1,807,070 | +0.28(+1.98%) |
Jan 12, 2009 | 14.44 | 14.49 | 14.14 | 14.26 | 2,439,638 | -0.15(-1.03%) |
Jan 09, 2009 | 14.51 | 14.53 | 14.11 | 14.41 | 2,217,352 | -0.08(-0.57%) |
Jan 08, 2009 | 14.49 | 14.64 | 14.30 | 14.49 | 2,346,668 | -0.01(-0.05%) |
Jan 07, 2009 | 14.53 | 14.71 | 14.39 | 14.50 | 2,186,145 | -0.29(-1.94%) |
Jan 06, 2009 | 15.01 | 15.18 | 14.60 | 14.79 | 3,640,647 | -0.11(-0.76%) |
Jan 05, 2009 | 14.81 | 15.03 | 14.47 | 14.90 | 2,619,482 | +0.00(+0.03%) |
Jan 02, 2009 | 14.32 | 14.95 | 14.18 | 14.90 | 1,792,978 | +0.51(+3.54%) |
Dec 31, 2008 | 14.29 | 14.51 | 14.24 | 14.39 | 1,989,900 | +0.19(+1.33%) |
Dec 30, 2008 | 13.75 | 14.22 | 13.69 | 14.20 | 1,256,244 | +0.44(+3.22%) |
Dec 29, 2008 | 13.91 | 13.93 | 13.65 | 13.76 | 1,063,566 | -0.12(-0.85%) |
Dec 26, 2008 | 13.95 | 14.19 | 13.74 | 13.87 | 934,850 | -0.06(-0.42%) |
Dec 24, 2008 | 13.93 | 14.02 | 13.76 | 13.93 | 467,471 | +0.01(+0.06%) |
Dec 23, 2008 | 13.90 | 14.20 | 13.85 | 13.93 | 2,289,364 | +0.08(+0.60%) |
Dec 22, 2008 | 13.90 | 14.04 | 13.59 | 13.84 | 2,871,075 | +0.19(+1.41%) |
Dec 19, 2008 | 13.37 | 14.10 | 13.37 | 13.65 | 3,114,868 | -0.16(-1.14%) |
Dec 18, 2008 | 13.59 | 13.87 | 13.34 | 13.81 | 2,373,330 | +0.35(+2.59%) |
Dec 17, 2008 | 13.53 | 13.66 | 13.33 | 13.46 | 2,886,217 | -0.33(-2.39%) |
Dec 16, 2008 | 13.54 | 13.80 | 13.33 | 13.79 | 3,397,316 | +0.41(+3.08%) |
Dec 15, 2008 | 13.31 | 13.46 | 12.95 | 13.38 | 2,717,948 | +0.06(+0.47%) |
Dec 12, 2008 | 13.31 | 13.34 | 12.80 | 13.31 | 2,093,700 | +0.29(+2.23%) |
Dec 11, 2008 | 12.91 | 13.41 | 12.90 | 13.02 | 2,414,931 | -0.04(-0.33%) |
Dec 10, 2008 | 13.03 | 13.14 | 12.73 | 13.07 | 3,145,131 | +0.10(+0.76%) |
Dec 09, 2008 | 13.34 | 13.56 | 12.87 | 12.97 | 3,403,905 | -0.46(-3.45%) |
Dec 08, 2008 | 13.52 | 13.82 | 13.26 | 13.43 | 2,728,528 | -0.01(-0.06%) |
Dec 05, 2008 | 12.92 | 13.45 | 12.62 | 13.44 | 2,767,489 | +0.42(+3.19%) |
Dec 04, 2008 | 13.47 | 13.53 | 12.70 | 13.02 | 3,941,652 | -0.72(-5.22%) |
Dec 03, 2008 | 13.53 | 14.00 | 13.26 | 13.74 | 3,618,761 | +0.04(+0.26%) |
Dec 02, 2008 | 13.28 | 13.73 | 13.20 | 13.71 | 4,396,195 | +0.65(+4.96%) |
Dec 01, 2008 | 13.79 | 13.96 | 12.99 | 13.06 | 1,946,203 | -0.95(-6.80%) |
Nov 28, 2008 | 14.07 | 14.17 | 13.78 | 14.01 | 1,007,418 | -0.10(-0.72%) |
Nov 26, 2008 | 13.51 | 14.12 | 13.37 | 14.11 | 2,115,615 | +0.32(+2.30%) |
Nov 25, 2008 | 14.05 | 14.36 | 13.50 | 13.80 | 2,875,576 | -0.18(-1.32%) |
Nov 24, 2008 | 13.73 | 14.15 | 13.57 | 13.98 | 4,094,359 | +0.55(+4.06%) |
Nov 21, 2008 | 13.09 | 13.64 | 12.58 | 13.44 | 4,713,993 | +0.45(+3.50%) |
Nov 20, 2008 | 14.12 | 14.12 | 12.97 | 12.98 | 5,705,204 | -1.48(-10.25%) |
Nov 19, 2008 | 15.63 | 15.97 | 14.45 | 14.46 | 3,898,363 | -1.20(-7.66%) |
Nov 18, 2008 | 15.86 | 15.98 | 15.21 | 15.66 | 2,787,466 | -0.07(-0.47%) |
Nov 17, 2008 | 15.95 | 16.05 | 15.65 | 15.74 | 3,167,199 | -0.28(-1.74%) |
Nov 14, 2008 | 16.65 | 17.17 | 16.00 | 16.02 | 2,883,336 | -0.96(-5.66%) |
Nov 13, 2008 | 16.18 | 17.00 | 15.86 | 16.98 | 3,776,180 | +0.77(+4.77%) |
Nov 12, 2008 | 16.62 | 16.96 | 16.18 | 16.20 | 3,673,351 | -0.67(-4.00%) |
Nov 11, 2008 | 16.83 | 17.21 | 16.47 | 16.88 | 2,323,284 | -0.13(-0.76%) |
Nov 10, 2008 | 17.39 | 17.65 | 16.89 | 17.01 | 2,763,766 | -0.05(-0.32%) |
Nov 07, 2008 | 16.49 | 17.06 | 16.40 | 17.06 | 3,426,294 | +0.67(+4.09%) |
Nov 06, 2008 | 16.08 | 16.70 | 16.08 | 16.39 | 2,668,322 | +0.07(+0.41%) |
Nov 05, 2008 | 16.51 | 17.14 | 16.20 | 16.33 | 5,333,671 | -1.81(-9.99%) |
Nov 04, 2008 | 18.40 | 18.62 | 17.90 | 18.14 | 2,536,793 | -0.22(-1.22%) |
Nov 03, 2008 | 18.51 | 18.66 | 18.05 | 18.36 | 1,410,262 | +0.00(+0.02%) |
Oct 31, 2008 | 18.20 | 18.63 | 18.07 | 18.36 | 2,190,689 | +0.14(+0.78%) |
Oct 30, 2008 | 18.41 | 18.95 | 17.86 | 18.22 | 2,443,050 | +0.15(+0.85%) |
Oct 29, 2008 | 17.76 | 18.68 | 17.35 | 18.06 | 3,335,968 | +0.78(+4.51%) |
Oct 28, 2008 | 16.89 | 17.58 | 16.27 | 17.28 | 3,010,466 | +0.65(+3.91%) |
Oct 27, 2008 | 16.98 | 17.49 | 16.57 | 16.63 | 2,275,036 | -0.61(-3.55%) |
Oct 24, 2008 | 16.86 | 18.20 | 16.67 | 17.24 | 2,528,674 | -0.18(-1.01%) |
Oct 23, 2008 | 17.75 | 18.58 | 16.73 | 17.42 | 2,024,531 | -0.30(-1.70%) |
Oct 22, 2008 | 18.33 | 18.45 | 17.39 | 17.72 | 1,910,118 | -0.75(-4.06%) |
Oct 21, 2008 | 18.89 | 19.21 | 18.42 | 18.47 | 2,415,671 | -0.30(-1.61%) |
Oct 20, 2008 | 18.29 | 18.78 | 18.10 | 18.77 | 1,265,723 | +0.49(+2.70%) |
Oct 17, 2008 | 17.78 | 18.99 | 17.41 | 18.28 | 2,414,034 | -0.01(-0.06%) |
Oct 16, 2008 | 16.93 | 18.33 | 16.70 | 18.29 | 3,036,450 | +1.29(+7.59%) |
Oct 15, 2008 | 18.18 | 19.12 | 17.00 | 17.00 | 1,624,870 | -1.37(-7.45%) |
Oct 14, 2008 | 18.73 | 19.15 | 18.11 | 18.37 | 2,312,238 | -0.37(-1.97%) |
Oct 13, 2008 | 17.58 | 18.75 | 17.26 | 18.74 | 2,941,455 | +1.45(+8.42%) |
Oct 10, 2008 | 17.38 | 18.21 | 16.06 | 17.28 | 4,817,903 | -0.47(-2.63%) |
Oct 09, 2008 | 19.25 | 19.51 | 17.65 | 17.75 | 3,444,473 | -1.49(-7.75%) |
Oct 08, 2008 | 19.47 | 20.01 | 19.16 | 19.24 | 3,463,693 | -0.43(-2.17%) |
Oct 07, 2008 | 20.49 | 20.74 | 19.67 | 19.67 | 2,299,875 | -0.65(-3.19%) |
Oct 06, 2008 | 20.58 | 21.22 | 19.53 | 20.31 | 2,783,225 | -0.60(-2.89%) |
Oct 03, 2008 | 21.59 | 21.77 | 20.84 | 20.92 | 1,575,081 | -0.49(-2.29%) |
Oct 02, 2008 | 21.38 | 21.83 | 21.18 | 21.41 | 2,047,667 | +0.02(+0.09%) |
Oct 01, 2008 | 21.07 | 21.69 | 21.07 | 21.39 | 2,026,615 | +0.27(+1.30%) |
Sep 30, 2008 | 21.04 | 21.11 | 20.29 | 21.11 | 2,165,291 | +0.87(+4.28%) |
Sep 29, 2008 | 21.16 | 21.73 | 20.21 | 20.25 | 1,727,076 | -1.25(-5.80%) |
Sep 26, 2008 | 20.78 | 21.63 | 20.78 | 21.49 | 1,500,019 | +0.28(+1.31%) |
Sep 25, 2008 | 20.84 | 21.35 | 20.84 | 21.22 | 1,314,933 | +0.42(+2.00%) |
Sep 24, 2008 | 20.94 | 21.16 | 20.56 | 20.80 | 1,472,375 | -0.17(-0.82%) |
Sep 23, 2008 | 20.99 | 21.32 | 20.86 | 20.97 | 1,284,100 | -0.02(-0.07%) |
Sep 22, 2008 | 21.31 | 21.56 | 20.94 | 20.99 | 1,388,656 | -0.53(-2.46%) |
Sep 19, 2008 | 22.31 | 23.02 | 21.40 | 21.52 | 3,711,627 | -0.15(-0.71%) |
Sep 18, 2008 | 22.37 | 22.37 | 20.91 | 21.67 | 3,863,459 | +0.52(+2.47%) |
Sep 17, 2008 | 22.07 | 22.39 | 21.13 | 21.15 | 3,025,633 | -1.16(-5.22%) |
Sep 16, 2008 | 22.87 | 23.17 | 21.91 | 22.31 | 3,570,971 | -0.35(-1.52%) |
Sep 15, 2008 | 22.36 | 23.14 | 22.36 | 22.66 | 2,080,843 | -0.37(-1.60%) |
Sep 12, 2008 | 22.60 | 23.24 | 22.60 | 23.03 | 1,684,093 | -0.24(-1.04%) |
Sep 11, 2008 | 22.71 | 23.30 | 22.36 | 23.27 | 2,458,113 | +0.42(+1.84%) |
Sep 10, 2008 | 22.91 | 23.13 | 22.41 | 22.85 | 2,765,416 | +0.10(+0.45%) |
Sep 09, 2008 | 22.68 | 22.88 | 22.65 | 22.75 | 2,049,776 | +0.11(+0.48%) |
Sep 08, 2008 | 22.67 | 22.83 | 22.33 | 22.64 | 1,901,081 | +0.17(+0.77%) |
Sep 05, 2008 | 22.46 | 22.92 | 22.26 | 22.47 | 1,501,547 | -0.16(-0.71%) |
Sep 04, 2008 | 22.82 | 22.98 | 22.63 | 22.63 | 2,016,983 | -0.37(-1.62%) |
Sep 03, 2008 | 23.05 | 23.23 | 22.90 | 23.00 | 1,612,015 | -0.11(-0.46%) |
Sep 02, 2008 | 23.25 | 23.47 | 22.94 | 23.11 | 2,718,884 | +0.17(+0.75%) |
Aug 29, 2008 | 23.28 | 23.36 | 22.83 | 22.93 | 854,329 | -0.33(-1.43%) |
Aug 28, 2008 | 23.19 | 23.29 | 23.08 | 23.27 | 1,051,061 | +0.27(+1.16%) |
Aug 27, 2008 | 22.97 | 23.15 | 22.90 | 23.00 | 1,029,761 | +0.02(+0.07%) |
Aug 26, 2008 | 22.78 | 23.11 | 22.74 | 22.98 | 1,084,846 | +0.25(+1.10%) |
Aug 25, 2008 | 23.20 | 23.20 | 22.56 | 22.73 | 1,019,989 | -0.49(-2.09%) |
Aug 22, 2008 | 23.02 | 23.25 | 22.98 | 23.22 | 985,529 | +0.23(+1.01%) |
Aug 21, 2008 | 23.07 | 23.13 | 22.67 | 22.99 | 1,530,905 | -0.21(-0.90%) |
Aug 20, 2008 | 23.22 | 23.33 | 23.00 | 23.20 | 1,714,841 | +0.02(+0.10%) |
Aug 19, 2008 | 23.30 | 23.53 | 23.11 | 23.17 | 1,064,716 | -0.13(-0.56%) |
Aug 18, 2008 | 23.51 | 23.69 | 23.22 | 23.30 | 1,424,389 | -0.24(-1.03%) |
Aug 15, 2008 | 23.59 | 23.63 | 23.32 | 23.55 | 1,477,457 | +0.09(+0.38%) |
Aug 14, 2008 | 23.27 | 23.60 | 23.21 | 23.45 | 1,766,940 | +0.02(+0.08%) |
Aug 13, 2008 | 23.38 | 23.56 | 23.24 | 23.44 | 1,376,270 | +0.15(+0.66%) |
Aug 12, 2008 | 23.44 | 23.65 | 23.04 | 23.28 | 1,801,409 | -0.23(-0.98%) |
Aug 11, 2008 | 23.40 | 23.67 | 23.17 | 23.51 | 1,644,449 | +0.06(+0.25%) |
Aug 08, 2008 | 22.78 | 23.46 | 22.78 | 23.45 | 3,374,420 | +0.60(+2.61%) |
Aug 07, 2008 | 23.07 | 23.36 | 22.80 | 22.86 | 2,690,803 | -0.20(-0.87%) |
Aug 06, 2008 | 22.91 | 23.24 | 22.44 | 23.06 | 3,254,455 | +0.05(+0.20%) |
Aug 05, 2008 | 21.27 | 23.06 | 21.18 | 23.01 | 5,382,218 | +2.04(+9.74%) |
Aug 04, 2008 | 20.76 | 21.13 | 20.53 | 20.97 | 1,960,695 | +0.27(+1.33%) |
Aug 01, 2008 | 21.10 | 21.18 | 20.59 | 20.69 | 1,417,335 | -0.31(-1.47%) |
Jul 31, 2008 | 20.87 | 21.12 | 20.73 | 21.00 | 1,632,165 | +0.08(+0.39%) |
Jul 30, 2008 | 20.98 | 21.22 | 20.80 | 20.92 | 2,316,019 | -0.07(-0.35%) |
Jul 29, 2008 | 21.00 | 21.20 | 20.72 | 21.00 | 1,849,662 | +0.33(+1.57%) |
Jul 28, 2008 | 20.94 | 20.99 | 20.61 | 20.67 | 1,457,534 | -0.27(-1.27%) |
Jul 25, 2008 | 21.13 | 21.27 | 20.89 | 20.94 | 1,619,530 | -0.27(-1.29%) |
Jul 24, 2008 | 21.38 | 21.41 | 21.06 | 21.21 | 1,220,501 | -0.18(-0.86%) |
Jul 23, 2008 | 21.53 | 21.56 | 21.21 | 21.40 | 1,323,801 | -0.04(-0.18%) |
Jul 22, 2008 | 21.13 | 21.46 | 21.13 | 21.44 | 1,894,221 | +0.28(+1.32%) |
Jul 21, 2008 | 21.29 | 21.31 | 21.09 | 21.16 | 1,506,058 | -0.12(-0.55%) |
Jul 18, 2008 | 21.10 | 21.76 | 21.10 | 21.27 | 2,523,686 | +0.10(+0.48%) |
Jul 17, 2008 | 20.41 | 21.37 | 20.41 | 21.17 | 3,131,815 | +0.83(+4.07%) |
Jul 16, 2008 | 20.26 | 20.39 | 20.03 | 20.35 | 2,378,362 | +0.15(+0.74%) |
Jul 15, 2008 | 19.93 | 20.44 | 19.93 | 20.20 | 2,496,358 | +0.17(+0.86%) |
Jul 14, 2008 | 20.42 | 20.45 | 19.96 | 20.02 | 2,298,478 | -0.25(-1.24%) |
Jul 11, 2008 | 19.93 | 20.39 | 19.88 | 20.27 | 1,879,044 | +0.14(+0.68%) |
Jul 10, 2008 | 20.13 | 20.48 | 19.93 | 20.14 | 1,839,914 | -0.02(-0.08%) |
Jul 09, 2008 | 20.21 | 20.49 | 20.11 | 20.15 | 2,368,626 | -0.07(-0.33%) |
Jul 08, 2008 | 19.29 | 20.23 | 19.29 | 20.22 | 2,681,893 | +0.83(+4.27%) |
Jul 07, 2008 | 19.71 | 19.93 | 19.19 | 19.39 | 3,823,449 | -0.36(-1.83%) |
Jul 04, 2008 | 19.83 | 19.94 | 19.64 | 19.75 | 985,271 | +0.00(+0.00%) |
Jul 03, 2008 | 19.83 | 19.94 | 19.64 | 19.75 | 985,271 | +0.07(+0.38%) |
Jul 02, 2008 | 19.76 | 20.01 | 19.63 | 19.68 | 3,114,345 | -0.15(-0.75%) |
Jul 01, 2008 | 20.15 | 20.24 | 19.74 | 19.83 | 2,360,139 | -0.40(-1.96%) |
Jun 30, 2008 | 20.20 | 20.35 | 20.10 | 20.22 | 1,285,118 | +0.06(+0.31%) |
Jun 27, 2008 | 20.51 | 20.66 | 20.15 | 20.16 | 2,381,631 | -0.29(-1.42%) |
Jun 26, 2008 | 20.41 | 20.65 | 20.35 | 20.45 | 2,612,982 | -0.10(-0.50%) |
Jun 25, 2008 | 20.20 | 20.67 | 20.03 | 20.55 | 2,046,127 | +0.48(+2.38%) |
Jun 24, 2008 | 20.04 | 20.14 | 19.90 | 20.07 | 1,989,752 | -0.10(-0.51%) |
Jun 23, 2008 | 20.22 | 20.48 | 20.10 | 20.18 | 2,094,299 | -0.03(-0.15%) |
Jun 20, 2008 | 20.00 | 20.34 | 20.00 | 20.21 | 3,389,442 | +0.04(+0.17%) |
Jun 19, 2008 | 20.11 | 20.27 | 19.90 | 20.17 | 3,260,960 | -0.03(-0.14%) |
Jun 18, 2008 | 20.48 | 20.48 | 20.10 | 20.20 | 2,475,846 | -0.29(-1.44%) |
Jun 17, 2008 | 20.71 | 20.75 | 20.42 | 20.49 | 2,843,084 | -0.25(-1.21%) |
Jun 16, 2008 | 20.67 | 20.87 | 20.49 | 20.75 | 1,941,154 | -0.09(-0.45%) |
Jun 13, 2008 | 20.77 | 20.89 | 20.66 | 20.84 | 2,103,051 | +0.28(+1.35%) |
Jun 12, 2008 | 20.93 | 20.95 | 20.52 | 20.56 | 2,856,255 | -0.21(-1.02%) |
Jun 11, 2008 | 20.93 | 20.93 | 20.73 | 20.77 | 1,346,160 | -0.22(-1.05%) |
Jun 10, 2008 | 21.05 | 21.21 | 20.90 | 20.99 | 1,785,415 | -0.17(-0.80%) |
Jun 09, 2008 | 21.50 | 21.50 | 20.96 | 21.16 | 2,218,109 | -0.36(-1.69%) |
Jun 06, 2008 | 21.89 | 22.03 | 21.53 | 21.53 | 1,729,157 | -0.52(-2.37%) |
Jun 05, 2008 | 21.80 | 22.05 | 21.60 | 22.05 | 1,647,766 | +0.14(+0.64%) |
Jun 04, 2008 | 21.33 | 22.00 | 21.33 | 21.91 | 1,622,072 | +0.55(+2.55%) |
Jun 03, 2008 | 21.51 | 21.67 | 21.23 | 21.36 | 2,170,131 | -0.01(-0.05%) |
Jun 02, 2008 | 21.80 | 21.92 | 21.18 | 21.37 | 2,545,698 | -0.48(-2.19%) |
May 30, 2008 | 21.79 | 21.97 | 21.55 | 21.85 | 1,321,802 | -0.04(-0.20%) |
May 29, 2008 | 21.61 | 21.98 | 21.57 | 21.89 | 915,003 | +0.24(+1.10%) |
May 28, 2008 | 21.78 | 21.80 | 21.48 | 21.65 | 1,212,356 | -0.11(-0.50%) |
May 27, 2008 | 21.55 | 21.76 | 21.34 | 21.76 | 1,479,351 | +0.31(+1.43%) |
May 26, 2008 | 21.73 | 21.73 | 21.37 | 21.46 | 1,193,218 | +0.00(+0.00%) |
May 23, 2008 | 21.73 | 21.73 | 21.37 | 21.46 | 1,193,218 | -0.39(-1.79%) |
May 22, 2008 | 21.50 | 21.92 | 21.29 | 21.85 | 2,148,311 | +0.40(+1.86%) |
May 21, 2008 | 21.49 | 21.85 | 21.41 | 21.45 | 1,856,453 | -0.10(-0.47%) |
May 20, 2008 | 21.60 | 21.95 | 21.41 | 21.55 | 1,843,968 | -0.07(-0.33%) |
May 19, 2008 | 21.92 | 22.00 | 21.60 | 21.62 | 2,961,264 | -0.37(-1.68%) |
May 16, 2008 | 22.16 | 22.16 | 21.72 | 21.99 | 1,428,311 | -0.05(-0.23%) |
May 15, 2008 | 21.71 | 22.13 | 21.60 | 22.04 | 2,109,207 | +0.27(+1.22%) |
May 14, 2008 | 21.54 | 21.96 | 21.44 | 21.78 | 1,578,585 | +0.27(+1.26%) |
May 13, 2008 | 21.37 | 21.55 | 21.25 | 21.51 | 2,215,786 | -0.01(-0.04%) |
May 12, 2008 | 21.60 | 21.60 | 21.30 | 21.51 | 1,371,966 | -0.12(-0.56%) |
May 09, 2008 | 21.51 | 21.65 | 21.36 | 21.64 | 1,530,650 | -0.01(-0.05%) |
May 08, 2008 | 21.71 | 21.78 | 21.48 | 21.65 | 1,596,233 | +0.05(+0.25%) |
May 07, 2008 | 22.03 | 22.09 | 21.55 | 21.59 | 1,876,476 | -0.35(-1.57%) |
May 06, 2008 | 22.13 | 22.55 | 21.41 | 21.94 | 4,282,623 | -0.47(-2.12%) |
May 05, 2008 | 22.07 | 22.45 | 21.99 | 22.41 | 2,210,306 | +0.33(+1.51%) |
May 02, 2008 | 22.43 | 22.55 | 21.94 | 22.08 | 1,635,485 | -0.25(-1.14%) |