Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.30 | 18.73 | 18.18 | 18.39 | 4,545,665 | -0.71(-3.72%) |
Apr 29, 2009 | 18.90 | 19.24 | 18.56 | 19.10 | 3,764,013 | +0.35(+1.87%) |
Apr 28, 2009 | 18.25 | 18.75 | 18.21 | 18.75 | 3,141,448 | -0.35(-1.83%) |
Apr 27, 2009 | 19.32 | 19.60 | 19.02 | 19.10 | 2,423,641 | -0.41(-2.10%) |
Apr 24, 2009 | 18.89 | 19.54 | 18.76 | 19.51 | 4,803,135 | +0.77(+4.11%) |
Apr 23, 2009 | 18.17 | 18.83 | 17.85 | 18.74 | 5,208,940 | +0.86(+4.81%) |
Apr 22, 2009 | 17.90 | 18.62 | 17.88 | 17.88 | 6,225,343 | +0.23(+1.30%) |
Apr 21, 2009 | 18.60 | 18.82 | 17.29 | 17.65 | 5,092,916 | -0.58(-3.18%) |
Apr 20, 2009 | 17.12 | 18.37 | 17.12 | 18.23 | 9,495,202 | +1.50(+8.97%) |
Apr 17, 2009 | 16.58 | 17.13 | 16.52 | 16.73 | 6,461,990 | -0.22(-1.30%) |
Apr 16, 2009 | 17.90 | 17.90 | 16.86 | 16.95 | 6,433,014 | -0.88(-4.94%) |
Apr 15, 2009 | 17.97 | 18.24 | 17.61 | 17.83 | 3,492,778 | -0.15(-0.83%) |
Apr 14, 2009 | 18.25 | 18.29 | 17.75 | 17.98 | 3,423,791 | -0.04(-0.22%) |
Apr 13, 2009 | 18.85 | 18.85 | 17.96 | 18.02 | 4,588,402 | -0.23(-1.26%) |
Apr 09, 2009 | 18.85 | 23.57 | 18.25 | 18.25 | 3,334,689 | -0.74(-3.90%) |
Apr 08, 2009 | 18.99 | 23.57 | 18.65 | 18.99 | 4,441,058 | +0.34(+1.82%) |
Apr 07, 2009 | 19.68 | 19.60 | 18.65 | 18.65 | 5,513,501 | -0.47(-2.46%) |
Apr 06, 2009 | 19.12 | 19.60 | 19.12 | 19.12 | 6,456,606 | -0.48(-2.45%) |
Apr 03, 2009 | 21.42 | 23.57 | 19.60 | 19.60 | 6,675,993 | -1.65(-7.76%) |
Apr 02, 2009 | 22.53 | 23.47 | 21.25 | 21.25 | 6,055,058 | -2.22(-9.46%) |
Apr 01, 2009 | 23.50 | 23.47 | 22.91 | 23.47 | 3,186,925 | +0.56(+2.44%) |
Mar 31, 2009 | 22.65 | 22.91 | 22.49 | 22.91 | 3,205,552 | +0.42(+1.87%) |
Mar 30, 2009 | 21.65 | 23.57 | 22.06 | 22.49 | 3,225,405 | -0.56(-2.43%) |
Mar 26, 2009 | 23.44 | 23.57 | 23.05 | 23.05 | 4,689,508 | -0.42(-1.79%) |
Mar 25, 2009 | 22.75 | 23.47 | 22.63 | 23.47 | 5,266,774 | +0.84(+3.71%) |
Mar 24, 2009 | 21.60 | 22.63 | 22.30 | 22.63 | 6,726,892 | +0.33(+1.48%) |
Mar 23, 2009 | 21.95 | 22.30 | 22.28 | 22.30 | 3,199,450 | -0.84(-3.63%) |
Mar 19, 2009 | 23.14 | 23.14 | 23.14 | 23.14 | 6,402,584 | +1.26(+5.76%) |
Mar 18, 2009 | 21.54 | 21.88 | 19.88 | 21.88 | 7,530,010 | +2.00(+10.06%) |
Mar 17, 2009 | 20.29 | 20.22 | 19.87 | 19.88 | 3,760,393 | -0.34(-1.68%) |
Mar 16, 2009 | 20.00 | 20.45 | 19.67 | 20.22 | 3,153,439 | -0.08(-0.39%) |
Mar 13, 2009 | 20.00 | 20.45 | 19.60 | 20.30 | 3,257,590 | +0.48(+2.42%) |
Mar 12, 2009 | 20.01 | 20.30 | 19.32 | 19.82 | 4,940,985 | +0.10(+0.51%) |
Mar 11, 2009 | 18.74 | 19.88 | 18.52 | 19.72 | 5,535,962 | +1.29(+7.00%) |
Mar 10, 2009 | 20.05 | 20.15 | 18.40 | 18.43 | 7,474,340 | -1.90(-9.35%) |
Mar 09, 2009 | 21.27 | 21.59 | 20.06 | 20.33 | 3,928,044 | -1.02(-4.78%) |
Mar 06, 2009 | 21.60 | 22.22 | 21.13 | 21.35 | 4,336,887 | -0.20(-0.93%) |
Mar 05, 2009 | 20.01 | 21.68 | 20.00 | 21.55 | 5,732,629 | +1.75(+8.84%) |
Mar 04, 2009 | 21.00 | 21.10 | 19.60 | 19.80 | 5,354,499 | +0.20(+1.02%) |
Mar 02, 2009 | 20.55 | 20.75 | 18.90 | 19.60 | 7,593,676 | -0.52(-2.58%) |
Feb 27, 2009 | 21.75 | 21.76 | 19.20 | 20.12 | 8,261,477 | -0.87(-4.14%) |
Feb 26, 2009 | 20.00 | 21.00 | 19.64 | 20.99 | 4,796,429 | +0.71(+3.50%) |
Feb 25, 2009 | 20.80 | 21.86 | 20.14 | 20.28 | 6,160,998 | -0.61(-2.92%) |
Feb 24, 2009 | 22.69 | 22.98 | 20.79 | 20.89 | 5,522,976 | -2.02(-8.82%) |
Feb 23, 2009 | 22.92 | 23.85 | 22.68 | 22.91 | 4,544,884 | -0.83(-3.50%) |
Feb 20, 2009 | 23.88 | 23.96 | 22.90 | 23.74 | 5,497,976 | +0.87(+3.80%) |
Feb 19, 2009 | 23.50 | 24.03 | 22.46 | 22.87 | 4,650,780 | -1.56(-6.39%) |
Feb 18, 2009 | 24.21 | 24.70 | 23.06 | 24.43 | 4,807,482 | +0.04(+0.16%) |
Feb 17, 2009 | 24.50 | 24.78 | 24.06 | 24.39 | 6,221,234 | +1.07(+4.59%) |
Feb 13, 2009 | 23.76 | 23.76 | 23.00 | 23.32 | 2,871,724 | -0.58(-2.43%) |
Feb 12, 2009 | 23.78 | 24.25 | 23.41 | 23.90 | 5,160,811 | +0.12(+0.50%) |
Feb 11, 2009 | 22.47 | 24.08 | 22.32 | 23.78 | 8,271,663 | +1.73(+7.85%) |
Feb 10, 2009 | 22.50 | 22.74 | 21.80 | 22.05 | 5,468,154 | +0.14(+0.64%) |
Feb 09, 2009 | 22.11 | 22.61 | 21.70 | 21.91 | 4,496,485 | -0.79(-3.48%) |
Feb 06, 2009 | 21.90 | 23.00 | 21.90 | 22.70 | 9,350,103 | +0.46(+2.07%) |
Feb 05, 2009 | 21.95 | 22.30 | 21.67 | 22.24 | 4,338,498 | +0.75(+3.49%) |
Feb 04, 2009 | 21.38 | 21.80 | 21.21 | 21.49 | 5,262,130 | +0.47(+2.24%) |
Feb 03, 2009 | 21.36 | 21.64 | 20.68 | 21.02 | 4,536,508 | -0.33(-1.55%) |
Feb 02, 2009 | 21.10 | 22.21 | 20.95 | 21.35 | 3,340,822 | -0.38(-1.75%) |
Jan 30, 2009 | 22.75 | 22.82 | 21.41 | 21.73 | 5,719,452 | -0.31(-1.41%) |
Jan 29, 2009 | 20.25 | 22.19 | 20.17 | 22.04 | 6,111,810 | +1.54(+7.51%) |
Jan 28, 2009 | 21.19 | 21.19 | 20.27 | 20.50 | 5,032,844 | -0.46(-2.19%) |
Jan 27, 2009 | 21.25 | 21.48 | 20.76 | 20.96 | 3,795,737 | -0.52(-2.42%) |
Jan 26, 2009 | 23.00 | 23.25 | 21.18 | 21.48 | 6,057,412 | -1.16(-5.12%) |
Jan 23, 2009 | 21.89 | 22.65 | 21.62 | 22.64 | 8,706,779 | +1.50(+7.10%) |
Jan 22, 2009 | 21.88 | 22.44 | 21.07 | 21.14 | 6,388,093 | -0.86(-3.91%) |
Jan 21, 2009 | 22.00 | 22.71 | 21.23 | 22.00 | 8,582,702 | -1.11(-4.80%) |
Jan 20, 2009 | 22.50 | 24.66 | 22.39 | 23.11 | 11,154,773 | +1.11(+5.05%) |
Jan 19, 2009 | 22.23 | 22.26 | 21.76 | 22.00 | 1,518,212 | -0.45(-2.00%) |
Jan 16, 2009 | 21.61 | 22.45 | 20.96 | 22.45 | 7,084,951 | +1.55(+7.42%) |
Jan 15, 2009 | 20.34 | 20.96 | 19.56 | 20.90 | 5,460,248 | +0.65(+3.21%) |
Jan 14, 2009 | 20.87 | 21.30 | 19.90 | 20.25 | 4,349,855 | -0.94(-4.44%) |
Jan 13, 2009 | 20.70 | 21.46 | 20.40 | 21.19 | 6,008,882 | +0.78(+3.82%) |
Jan 12, 2009 | 20.45 | 20.82 | 19.87 | 20.41 | 4,448,727 | -0.73(-3.45%) |
Jan 09, 2009 | 21.19 | 22.05 | 20.76 | 21.14 | 4,494,466 | -0.43(-1.99%) |
Jan 08, 2009 | 20.90 | 21.57 | 20.71 | 21.57 | 4,172,001 | +1.29(+6.36%) |
Jan 07, 2009 | 21.56 | 21.57 | 20.06 | 20.28 | 4,422,409 | -1.48(-6.80%) |
Jan 06, 2009 | 20.63 | 22.04 | 20.54 | 21.76 | 4,746,131 | +0.79(+3.77%) |
Jan 05, 2009 | 21.42 | 21.47 | 20.83 | 20.97 | 10,015,609 | -1.58(-7.01%) |
Jan 02, 2009 | 22.16 | 23.00 | 22.01 | 22.55 | 2,768,080 | +0.05(+0.22%) |
Dec 31, 2008 | 21.75 | 22.50 | 21.59 | 22.50 | 2,422,165 | +0.33(+1.49%) |
Dec 30, 2008 | 22.15 | 22.29 | 21.85 | 22.17 | 2,330,946 | -0.33(-1.47%) |
Dec 29, 2008 | 21.80 | 22.50 | 21.62 | 22.50 | 3,644,337 | +1.99(+9.70%) |
Dec 24, 2008 | 20.50 | 20.95 | 19.87 | 20.51 | 1,282,085 | +0.23(+1.13%) |
Dec 23, 2008 | 20.38 | 21.07 | 19.95 | 20.28 | 4,256,052 | +0.17(+0.85%) |
Dec 22, 2008 | 21.18 | 21.68 | 19.75 | 20.11 | 4,133,585 | -0.64(-3.08%) |
Dec 19, 2008 | 19.19 | 20.82 | 19.15 | 20.75 | 8,599,176 | +1.07(+5.44%) |
Dec 18, 2008 | 21.25 | 21.49 | 19.37 | 19.68 | 6,604,577 | -2.57(-11.55%) |
Dec 17, 2008 | 22.22 | 22.38 | 21.88 | 22.25 | 269,266 | +0.25(+1.14%) |
Dec 16, 2008 | 21.00 | 22.00 | 20.52 | 22.00 | 6,476,615 | +1.25(+6.02%) |
Dec 15, 2008 | 20.70 | 21.57 | 20.07 | 20.75 | 5,324,611 | +0.26(+1.27%) |
Dec 12, 2008 | 18.84 | 20.64 | 18.81 | 20.49 | 5,538,215 | +1.17(+6.06%) |
Dec 11, 2008 | 21.31 | 21.42 | 18.94 | 19.32 | 5,605,502 | -1.29(-6.26%) |
Dec 10, 2008 | 19.80 | 21.11 | 19.80 | 20.61 | 7,673,831 | +1.81(+9.63%) |
Dec 09, 2008 | 18.53 | 19.25 | 18.25 | 18.80 | 5,808,553 | -0.07(-0.37%) |
Dec 08, 2008 | 18.41 | 18.99 | 18.12 | 18.87 | 4,421,166 | +1.60(+9.26%) |
Dec 05, 2008 | 17.10 | 17.29 | 15.80 | 17.27 | 4,952,841 | -0.13(-0.75%) |
Dec 04, 2008 | 17.60 | 18.54 | 16.94 | 17.40 | 5,506,230 | -0.55(-3.06%) |
Dec 03, 2008 | 18.25 | 18.49 | 17.26 | 17.95 | 6,319,927 | -0.73(-3.91%) |
Dec 02, 2008 | 17.50 | 18.68 | 17.43 | 18.68 | 5,179,270 | +1.71(+10.08%) |
Dec 01, 2008 | 17.75 | 18.29 | 16.87 | 16.97 | 7,453,334 | -2.03(-10.68%) |
Nov 28, 2008 | 18.62 | 19.00 | 17.57 | 19.00 | 2,813,323 | +0.41(+2.21%) |
Nov 27, 2008 | 18.05 | 18.63 | 18.05 | 18.59 | 832,648 | +0.39(+2.14%) |
Nov 26, 2008 | 17.00 | 18.38 | 16.61 | 18.20 | 4,431,004 | +1.25(+7.37%) |
Nov 25, 2008 | 18.05 | 18.10 | 16.12 | 16.95 | 5,486,236 | -0.75(-4.24%) |
Nov 24, 2008 | 18.21 | 19.18 | 17.59 | 17.70 | 7,314,384 | -0.20(-1.12%) |
Nov 21, 2008 | 15.10 | 17.90 | 14.50 | 17.90 | 11,676,687 | +3.61(+25.26%) |
Nov 20, 2008 | 13.74 | 15.00 | 13.39 | 14.29 | 4,916,416 | +0.35(+2.51%) |
Nov 19, 2008 | 15.04 | 15.70 | 13.91 | 13.94 | 8,206,648 | -0.84(-5.68%) |
Nov 18, 2008 | 14.89 | 15.50 | 14.40 | 14.78 | 5,562,014 | -0.11(-0.74%) |
Nov 17, 2008 | 14.75 | 15.82 | 14.28 | 14.89 | 5,058,019 | -0.11(-0.73%) |
Nov 14, 2008 | 16.67 | 17.25 | 14.42 | 15.00 | 10,388,251 | -0.34(-2.22%) |
Nov 13, 2008 | 14.39 | 15.45 | 13.24 | 15.34 | 5,151,352 | +1.16(+8.18%) |
Nov 12, 2008 | 15.56 | 15.67 | 14.03 | 14.18 | 6,638,998 | -2.05(-12.63%) |
Nov 11, 2008 | 15.60 | 16.59 | 15.35 | 16.23 | 6,248,099 | -0.10(-0.61%) |
Nov 10, 2008 | 16.00 | 16.33 | 15.40 | 16.33 | 5,841,278 | +1.24(+8.22%) |
Nov 07, 2008 | 14.60 | 15.62 | 14.34 | 15.09 | 4,700,536 | +0.83(+5.82%) |
Nov 06, 2008 | 15.78 | 16.24 | 14.16 | 14.26 | 8,257,074 | -0.69(-4.62%) |
Nov 05, 2008 | 14.45 | 15.24 | 13.95 | 14.95 | 5,104,855 | +0.31(+2.12%) |
Nov 04, 2008 | 13.40 | 14.94 | 13.31 | 14.64 | 5,783,810 | +1.96(+15.46%) |
Nov 03, 2008 | 12.88 | 13.64 | 12.60 | 12.68 | 3,789,391 | +0.13(+1.04%) |
Oct 31, 2008 | 13.40 | 13.76 | 12.42 | 12.55 | 5,120,752 | -1.05(-7.72%) |
Oct 30, 2008 | 13.25 | 13.77 | 12.30 | 13.60 | 7,433,382 | +0.75(+5.84%) |
Oct 29, 2008 | 11.37 | 12.93 | 11.15 | 12.85 | 9,592,553 | +2.09(+19.42%) |
Oct 28, 2008 | 10.65 | 11.00 | 9.900 | 10.76 | 7,069,607 | +0.75(+7.49%) |
Oct 27, 2008 | 10.78 | 11.26 | 9.850 | 10.01 | 4,431,708 | -1.32(-11.65%) |
Oct 24, 2008 | 8.990 | 11.48 | 8.960 | 11.33 | 9,086,708 | +1.06(+10.32%) |
Oct 23, 2008 | 10.95 | 11.98 | 9.800 | 10.27 | 7,228,160 | -1.11(-9.75%) |
Oct 22, 2008 | 12.49 | 12.60 | 11.25 | 11.38 | 6,551,070 | -1.36(-10.68%) |
Oct 21, 2008 | 13.27 | 13.78 | 12.62 | 12.74 | 4,778,237 | -1.54(-10.78%) |
Oct 20, 2008 | 12.93 | 14.28 | 12.68 | 14.28 | 4,886,327 | +1.51(+11.82%) |
Oct 17, 2008 | 12.42 | 13.49 | 12.15 | 12.77 | 4,590,000 | +0.06(+0.47%) |
Oct 16, 2008 | 15.35 | 15.38 | 12.56 | 12.71 | 6,432,198 | -2.56(-16.76%) |
Oct 15, 2008 | 16.17 | 17.07 | 15.23 | 15.27 | 5,772,910 | -1.22(-7.40%) |
Oct 14, 2008 | 15.71 | 17.23 | 15.36 | 16.49 | 5,351,283 | +0.93(+5.98%) |
Oct 10, 2008 | 18.24 | 18.47 | 14.30 | 15.56 | 5,867,244 | -2.44(-13.56%) |
Oct 09, 2008 | 17.65 | 18.54 | 17.19 | 18.00 | 4,958,375 | +0.45(+2.56%) |
Oct 08, 2008 | 15.89 | 17.90 | 15.25 | 17.55 | 6,057,546 | +2.25(+14.71%) |
Oct 07, 2008 | 15.62 | 16.05 | 14.97 | 15.30 | 6,870,391 | +0.65(+4.44%) |
Oct 06, 2008 | 16.25 | 16.50 | 13.51 | 14.65 | 6,178,565 | -0.79(-5.12%) |
Oct 03, 2008 | 15.10 | 16.60 | 15.02 | 15.44 | 9,115,337 | +0.44(+2.93%) |
Oct 02, 2008 | 17.10 | 17.38 | 15.00 | 15.00 | 8,679,602 | -3.01(-16.71%) |
Oct 01, 2008 | 17.16 | 18.75 | 17.14 | 18.01 | 5,896,700 | +0.92(+5.38%) |
Sep 30, 2008 | 17.00 | 17.93 | 16.39 | 17.09 | 6,890,471 | -0.01(-0.06%) |
Sep 29, 2008 | 17.02 | 18.04 | 16.58 | 17.10 | 5,934,511 | +0.07(+0.41%) |
Sep 26, 2008 | 17.56 | 17.98 | 16.96 | 17.03 | 6,107,430 | -0.02(-0.12%) |
Sep 25, 2008 | 17.72 | 18.20 | 17.05 | 17.05 | 4,810,313 | -0.94(-5.23%) |
Sep 24, 2008 | 18.12 | 18.24 | 17.36 | 17.99 | 4,695,947 | +0.39(+2.22%) |
Sep 23, 2008 | 18.18 | 18.32 | 17.03 | 17.60 | 6,784,306 | -0.76(-4.14%) |
Sep 22, 2008 | 18.20 | 18.81 | 18.10 | 18.36 | 6,631,525 | +0.54(+3.03%) |
Sep 19, 2008 | 16.00 | 17.82 | 15.90 | 17.82 | 10,152,107 | +0.46(+2.65%) |
Sep 18, 2008 | 16.35 | 17.40 | 15.99 | 17.36 | 9,523,373 | +1.69(+10.78%) |
Sep 17, 2008 | 14.37 | 15.77 | 14.22 | 15.67 | 10,430,776 | +1.35(+9.43%) |
Sep 16, 2008 | 13.12 | 14.40 | 13.12 | 14.32 | 4,856,830 | +0.52(+3.77%) |
Sep 15, 2008 | 14.67 | 14.99 | 13.70 | 13.80 | 5,864,217 | -0.87(-5.93%) |
Sep 12, 2008 | 13.75 | 14.72 | 13.45 | 14.67 | 5,745,715 | +1.44(+10.88%) |
Sep 11, 2008 | 13.25 | 13.80 | 12.60 | 13.23 | 6,080,394 | -0.24(-1.78%) |
Sep 10, 2008 | 13.00 | 13.49 | 12.31 | 13.47 | 6,644,685 | +0.79(+6.23%) |
Sep 09, 2008 | 13.80 | 13.80 | 12.68 | 12.68 | 7,547,993 | -1.62(-11.33%) |
Sep 08, 2008 | 15.80 | 15.80 | 14.22 | 14.30 | 5,627,810 | -0.85(-5.61%) |
Sep 05, 2008 | 15.14 | 15.24 | 14.46 | 15.15 | 7,893,478 | +0.41(+2.78%) |
Sep 04, 2008 | 15.71 | 15.91 | 14.57 | 14.74 | 6,319,798 | -0.83(-5.33%) |
Sep 03, 2008 | 16.00 | 16.29 | 15.18 | 15.57 | 8,157,596 | -0.43(-2.69%) |
Sep 02, 2008 | 15.66 | 16.33 | 15.66 | 16.00 | 6,879,403 | -1.50(-8.57%) |
Aug 29, 2008 | 17.80 | 17.90 | 17.28 | 17.50 | 3,514,603 | -0.26(-1.46%) |
Aug 28, 2008 | 18.18 | 18.18 | 17.26 | 17.76 | 3,403,990 | +0.31(+1.78%) |
Aug 27, 2008 | 17.47 | 17.80 | 17.32 | 17.45 | 2,745,697 | +0.21(+1.22%) |
Aug 26, 2008 | 17.16 | 17.51 | 17.04 | 17.24 | 2,037,632 | +0.06(+0.35%) |
Aug 25, 2008 | 17.17 | 17.82 | 17.12 | 17.18 | 2,289,940 | -0.20(-1.15%) |
Aug 22, 2008 | 17.70 | 17.90 | 17.10 | 17.38 | 2,861,902 | -0.66(-3.66%) |
Aug 21, 2008 | 17.65 | 18.26 | 17.65 | 18.04 | 5,228,160 | +1.35(+8.09%) |
Aug 20, 2008 | 17.00 | 17.19 | 16.34 | 16.69 | 4,509,153 | +0.06(+0.36%) |
Aug 19, 2008 | 16.06 | 17.10 | 16.06 | 16.63 | 4,116,884 | +0.20(+1.22%) |
Aug 18, 2008 | 16.25 | 16.60 | 16.07 | 16.43 | 3,255,240 | +0.64(+4.05%) |
Aug 15, 2008 | 15.89 | 16.12 | 15.61 | 15.79 | 5,219,637 | -0.80(-4.82%) |
Aug 14, 2008 | 17.30 | 17.59 | 16.45 | 16.59 | 3,998,029 | -1.16(-6.54%) |
Aug 13, 2008 | 16.54 | 17.75 | 16.37 | 17.75 | 9,451,309 | +1.51(+9.30%) |
Aug 12, 2008 | 16.06 | 16.70 | 15.84 | 16.24 | 7,226,651 | +0.09(+0.56%) |
Aug 11, 2008 | 16.75 | 16.75 | 15.60 | 16.15 | 5,910,442 | -0.49(-2.94%) |
Aug 08, 2008 | 17.20 | 17.23 | 16.56 | 16.64 | 5,503,202 | -0.86(-4.91%) |
Aug 07, 2008 | 17.96 | 18.13 | 17.41 | 17.50 | 3,924,078 | -0.48(-2.67%) |
Aug 06, 2008 | 17.82 | 18.22 | 17.56 | 17.98 | 4,479,208 | +0.73(+4.23%) |
Aug 05, 2008 | 17.75 | 17.75 | 17.01 | 17.25 | 4,667,415 | -1.07(-5.84%) |
Aug 04, 2008 | 18.67 | 19.00 | 18.26 | 18.32 | 3,264,344 | +0.00(+0.00%) |
Aug 01, 2008 | 18.67 | 19.00 | 18.26 | 18.32 | 3,264,344 | -0.35(-1.87%) |
Jul 31, 2008 | 19.50 | 19.65 | 18.47 | 18.67 | 3,905,485 | -0.33(-1.74%) |
Jul 30, 2008 | 18.39 | 19.16 | 17.84 | 19.00 | 5,543,502 | +0.41(+2.21%) |
Jul 29, 2008 | 19.37 | 19.40 | 18.50 | 18.59 | 4,489,848 | -0.81(-4.18%) |
Jul 28, 2008 | 19.04 | 19.84 | 18.81 | 19.40 | 4,071,671 | +0.29(+1.52%) |
Jul 25, 2008 | 18.95 | 19.30 | 18.56 | 19.11 | 4,007,369 | +0.41(+2.19%) |
Jul 24, 2008 | 20.15 | 20.15 | 18.34 | 18.70 | 12,980,449 | -2.14(-10.27%) |
Jul 23, 2008 | 22.41 | 22.64 | 20.78 | 20.84 | 6,006,777 | -1.80(-7.95%) |
Jul 22, 2008 | 23.98 | 24.14 | 22.47 | 22.64 | 3,720,811 | -1.06(-4.47%) |
Jul 21, 2008 | 22.96 | 23.82 | 22.62 | 23.70 | 2,702,817 | +0.87(+3.81%) |
Jul 18, 2008 | 22.70 | 23.30 | 22.57 | 22.83 | 1,926,131 | +0.01(+0.04%) |
Jul 17, 2008 | 22.68 | 23.82 | 22.35 | 22.82 | 3,843,374 | -0.21(-0.91%) |
Jul 16, 2008 | 23.50 | 24.02 | 22.70 | 23.03 | 3,062,447 | -0.77(-3.24%) |
Jul 15, 2008 | 25.05 | 25.37 | 23.48 | 23.80 | 5,649,157 | -0.82(-3.33%) |
Jul 14, 2008 | 23.80 | 24.82 | 23.30 | 24.62 | 3,819,046 | +0.85(+3.58%) |
Jul 11, 2008 | 24.00 | 24.22 | 23.10 | 23.77 | 6,562,917 | +1.09(+4.81%) |
Jul 10, 2008 | 22.96 | 23.05 | 22.24 | 22.68 | 6,203,223 | +0.49(+2.21%) |
Jul 09, 2008 | 22.84 | 23.15 | 22.02 | 22.19 | 3,352,850 | -0.25(-1.11%) |
Jul 08, 2008 | 22.30 | 22.58 | 21.92 | 22.44 | 3,653,419 | -0.15(-0.66%) |
Jul 07, 2008 | 22.50 | 22.88 | 22.31 | 22.59 | 4,143,301 | -0.59(-2.55%) |
Jul 04, 2008 | 22.92 | 23.37 | 22.87 | 23.18 | 1,091,363 | -0.20(-0.86%) |
Jul 03, 2008 | 22.67 | 23.49 | 22.42 | 23.38 | 3,765,567 | -0.07(-0.30%) |
Jul 02, 2008 | 24.10 | 24.57 | 23.24 | 23.45 | 5,522,239 | -0.65(-2.70%) |
Jul 01, 2008 | 23.60 | 24.40 | 23.08 | 24.10 | 4,970,634 | +0.00(+0.00%) |
Jun 30, 2008 | 23.60 | 24.40 | 23.08 | 24.10 | 4,970,634 | +0.62(+2.64%) |
Jun 27, 2008 | 22.89 | 23.86 | 22.73 | 23.48 | 5,065,474 | +0.78(+3.44%) |
Jun 26, 2008 | 21.00 | 22.75 | 20.86 | 22.70 | 7,248,935 | +2.51(+12.43%) |
Jun 25, 2008 | 20.40 | 20.45 | 19.43 | 20.19 | 2,787,389 | -0.07(-0.35%) |
Jun 24, 2008 | 20.45 | 20.69 | 20.12 | 20.26 | 2,682,222 | -0.20(-0.98%) |
Jun 23, 2008 | 19.53 | 20.50 | 19.53 | 20.46 | 3,216,213 | +0.59(+2.97%) |
Jun 20, 2008 | 19.70 | 20.10 | 19.67 | 19.87 | 6,867,993 | +0.33(+1.69%) |
Jun 19, 2008 | 19.85 | 20.10 | 19.46 | 19.54 | 2,673,221 | +0.03(+0.15%) |
Jun 18, 2008 | 19.39 | 19.58 | 19.12 | 19.51 | 2,698,347 | +0.23(+1.19%) |
Jun 17, 2008 | 18.89 | 19.33 | 18.81 | 19.28 | 2,117,711 | +0.36(+1.90%) |
Jun 16, 2008 | 19.11 | 19.20 | 18.85 | 18.92 | 2,521,385 | +0.28(+1.50%) |
Jun 13, 2008 | 18.65 | 19.02 | 18.50 | 18.64 | 2,785,952 | -0.06(-0.32%) |
Jun 12, 2008 | 19.21 | 19.22 | 18.60 | 18.70 | 4,806,803 | -0.90(-4.59%) |
Jun 11, 2008 | 19.60 | 19.86 | 19.34 | 19.60 | 5,243,411 | +0.33(+1.71%) |
Jun 10, 2008 | 20.10 | 20.34 | 18.92 | 19.27 | 5,598,605 | -1.35(-6.55%) |
Jun 09, 2008 | 20.40 | 20.86 | 20.27 | 20.62 | 3,166,271 | +0.19(+0.93%) |
Jun 06, 2008 | 20.50 | 20.80 | 20.28 | 20.43 | 4,647,482 | +0.50(+2.51%) |
Jun 05, 2008 | 19.26 | 19.93 | 19.08 | 19.93 | 4,154,634 | +0.71(+3.69%) |
Jun 04, 2008 | 19.74 | 19.80 | 19.16 | 19.22 | 3,102,659 | -0.43(-2.19%) |
Jun 03, 2008 | 19.70 | 20.25 | 19.54 | 19.65 | 2,938,315 | -0.47(-2.34%) |
Jun 02, 2008 | 19.81 | 20.35 | 19.78 | 20.12 | 3,214,589 | +0.30(+1.51%) |
May 30, 2008 | 19.75 | 19.95 | 19.66 | 19.82 | 3,221,937 | +0.37(+1.90%) |
May 29, 2008 | 19.49 | 19.73 | 19.30 | 19.45 | 3,316,933 | -0.61(-3.04%) |
May 28, 2008 | 19.70 | 20.13 | 19.49 | 20.06 | 4,088,220 | +0.03(+0.15%) |
May 27, 2008 | 19.90 | 20.15 | 19.60 | 20.03 | 3,210,568 | -0.11(-0.55%) |
May 26, 2008 | 20.30 | 20.31 | 20.08 | 20.14 | 731,316 | -0.13(-0.64%) |
May 23, 2008 | 20.72 | 21.04 | 20.22 | 20.27 | 2,825,285 | -0.22(-1.07%) |
May 22, 2008 | 20.99 | 21.16 | 20.02 | 20.49 | 4,140,357 | -0.55(-2.61%) |
May 21, 2008 | 21.08 | 21.64 | 20.94 | 21.04 | 6,062,095 | -0.12(-0.57%) |
May 20, 2008 | 20.96 | 21.29 | 20.70 | 21.16 | 4,695,376 | +0.50(+2.42%) |
May 19, 2008 | 20.85 | 20.98 | 20.55 | 20.66 | 3,861,619 | +0.00(+0.00%) |
May 16, 2008 | 20.85 | 20.98 | 20.55 | 20.66 | 3,861,619 | +0.54(+2.68%) |
May 15, 2008 | 19.75 | 20.20 | 19.73 | 20.12 | 5,097,409 | +0.70(+3.60%) |
May 14, 2008 | 19.85 | 19.90 | 19.37 | 19.42 | 2,501,155 | -0.33(-1.67%) |
May 13, 2008 | 19.30 | 19.84 | 19.23 | 19.75 | 4,126,015 | -0.02(-0.10%) |
May 12, 2008 | 20.00 | 20.15 | 19.57 | 19.77 | 2,575,395 | -0.32(-1.59%) |
May 09, 2008 | 20.78 | 20.78 | 19.62 | 20.09 | 4,655,316 | -0.45(-2.19%) |
May 08, 2008 | 19.58 | 20.54 | 19.51 | 20.54 | 6,695,822 | +1.26(+6.54%) |
May 07, 2008 | 19.30 | 19.71 | 19.06 | 19.28 | 5,078,463 | -0.62(-3.12%) |
May 06, 2008 | 20.15 | 20.59 | 19.83 | 19.90 | 3,548,139 | -0.14(-0.70%) |
May 05, 2008 | 20.25 | 20.25 | 19.60 | 20.04 | 5,012,749 | +0.69(+3.57%) |
May 02, 2008 | 19.34 | 19.85 | 19.22 | 19.35 | 3,547,773 | +0.79(+4.26%) |