Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.58 | 20.92 | 20.22 | 20.22 | 916,328 | -0.17(-0.83%) |
Apr 29, 2009 | 20.34 | 20.66 | 20.05 | 20.38 | 847,154 | +0.22(+1.10%) |
Apr 28, 2009 | 19.95 | 20.38 | 19.75 | 20.16 | 785,118 | +0.14(+0.69%) |
Apr 27, 2009 | 20.24 | 20.55 | 19.89 | 20.02 | 754,966 | -0.52(-2.54%) |
Apr 24, 2009 | 19.86 | 20.58 | 19.86 | 20.55 | 630,287 | +0.66(+3.32%) |
Apr 23, 2009 | 20.06 | 20.18 | 19.59 | 19.89 | 595,998 | -0.21(-1.03%) |
Apr 22, 2009 | 19.80 | 20.54 | 19.80 | 20.09 | 498,107 | -0.34(-1.65%) |
Apr 21, 2009 | 19.82 | 20.44 | 19.68 | 20.43 | 779,826 | +0.48(+2.43%) |
Apr 20, 2009 | 20.39 | 20.74 | 19.63 | 19.95 | 563,438 | -0.71(-3.42%) |
Apr 17, 2009 | 20.77 | 20.95 | 20.35 | 20.65 | 548,537 | -0.07(-0.33%) |
Apr 16, 2009 | 20.11 | 20.82 | 20.03 | 20.72 | 833,107 | +0.87(+4.37%) |
Apr 15, 2009 | 19.62 | 19.93 | 19.17 | 19.85 | 1,098,936 | +0.02(+0.12%) |
Apr 14, 2009 | 20.42 | 20.55 | 19.61 | 19.83 | 648,715 | -0.63(-3.08%) |
Apr 13, 2009 | 20.89 | 20.96 | 20.05 | 20.46 | 621,702 | -0.71(-3.34%) |
Apr 09, 2009 | 20.58 | 21.27 | 20.55 | 21.17 | 1,024,821 | +0.83(+4.08%) |
Apr 08, 2009 | 19.95 | 20.53 | 19.59 | 20.34 | 1,313,821 | +0.55(+2.79%) |
Apr 07, 2009 | 20.26 | 20.28 | 19.66 | 19.79 | 755,331 | -0.68(-3.30%) |
Apr 06, 2009 | 20.55 | 20.67 | 20.16 | 20.46 | 688,629 | -0.27(-1.30%) |
Apr 03, 2009 | 20.63 | 20.73 | 20.35 | 20.73 | 727,342 | +0.10(+0.48%) |
Apr 02, 2009 | 20.60 | 20.79 | 20.32 | 20.63 | 1,182,327 | +0.35(+1.70%) |
Apr 01, 2009 | 19.33 | 20.32 | 19.09 | 20.28 | 1,354,117 | +0.45(+2.29%) |
Mar 31, 2009 | 20.32 | 20.71 | 19.52 | 19.83 | 1,937,414 | -0.71(-3.48%) |
Mar 30, 2009 | 17.00 | 20.62 | 17.00 | 20.55 | 4,637,847 | +2.86(+16.20%) |
Mar 26, 2009 | 17.69 | 17.73 | 17.32 | 17.68 | 838,505 | +0.16(+0.92%) |
Mar 25, 2009 | 17.44 | 17.67 | 16.95 | 17.52 | 621,457 | +0.15(+0.88%) |
Mar 24, 2009 | 17.94 | 18.05 | 17.26 | 17.37 | 802,749 | -0.85(-4.68%) |
Mar 23, 2009 | 17.70 | 18.26 | 17.57 | 18.22 | 844,547 | +0.56(+3.18%) |
Mar 20, 2009 | 18.50 | 18.73 | 17.64 | 17.66 | 719,777 | -0.67(-3.65%) |
Mar 19, 2009 | 18.67 | 18.82 | 18.12 | 18.33 | 774,987 | -0.22(-1.20%) |
Mar 18, 2009 | 18.03 | 18.64 | 17.92 | 18.55 | 1,655,188 | +0.75(+4.23%) |
Mar 17, 2009 | 17.15 | 17.88 | 17.01 | 17.80 | 1,252,666 | +0.81(+4.79%) |
Mar 16, 2009 | 17.55 | 17.66 | 16.91 | 16.98 | 724,981 | -0.45(-2.60%) |
Mar 13, 2009 | 18.30 | 18.38 | 16.97 | 17.44 | 1,228,629 | -0.82(-4.50%) |
Mar 12, 2009 | 16.97 | 18.33 | 16.97 | 18.26 | 1,391,826 | +1.28(+7.51%) |
Mar 11, 2009 | 17.17 | 17.47 | 16.40 | 16.98 | 1,662,901 | -0.11(-0.63%) |
Mar 10, 2009 | 16.51 | 17.32 | 16.38 | 17.09 | 1,481,278 | +0.85(+5.25%) |
Mar 09, 2009 | 16.15 | 16.64 | 15.69 | 16.24 | 1,335,041 | -0.15(-0.89%) |
Mar 06, 2009 | 17.49 | 17.65 | 15.81 | 16.38 | 1,901,024 | -0.91(-5.24%) |
Mar 05, 2009 | 17.97 | 18.23 | 17.17 | 17.29 | 1,814,585 | -1.01(-5.50%) |
Mar 04, 2009 | 17.91 | 18.66 | 17.86 | 18.30 | 2,168,776 | -3.69(-16.77%) |
Mar 02, 2009 | 22.40 | 22.67 | 21.82 | 21.98 | 1,330,256 | -0.58(-2.59%) |
Feb 27, 2009 | 22.24 | 23.12 | 22.12 | 22.57 | 1,025,285 | +0.10(+0.44%) |
Feb 26, 2009 | 23.39 | 23.60 | 22.47 | 22.47 | 701,113 | -0.56(-2.43%) |
Feb 25, 2009 | 23.10 | 23.46 | 22.54 | 23.03 | 1,048,258 | -0.29(-1.25%) |
Feb 24, 2009 | 22.35 | 23.40 | 22.30 | 23.32 | 955,273 | +1.30(+5.89%) |
Feb 23, 2009 | 22.72 | 22.90 | 21.97 | 22.02 | 812,834 | -0.49(-2.18%) |
Feb 20, 2009 | 22.27 | 22.93 | 21.71 | 22.51 | 1,691,451 | +0.03(+0.14%) |
Feb 19, 2009 | 24.55 | 24.70 | 22.32 | 22.48 | 2,507,416 | -1.69(-6.99%) |
Feb 18, 2009 | 24.93 | 24.93 | 24.16 | 24.17 | 1,024,063 | -0.38(-1.56%) |
Feb 17, 2009 | 24.99 | 24.99 | 24.19 | 24.56 | 993,842 | -0.88(-3.44%) |
Feb 13, 2009 | 25.25 | 25.80 | 24.99 | 25.43 | 593,661 | +0.25(+1.01%) |
Feb 12, 2009 | 24.52 | 25.25 | 24.20 | 25.18 | 706,844 | +0.68(+2.76%) |
Feb 11, 2009 | 24.41 | 24.97 | 24.13 | 24.50 | 473,582 | +0.09(+0.38%) |
Feb 10, 2009 | 25.35 | 25.46 | 24.25 | 24.41 | 869,891 | -0.94(-3.73%) |
Feb 09, 2009 | 25.62 | 25.62 | 24.98 | 25.35 | 572,070 | -0.26(-1.02%) |
Feb 06, 2009 | 25.35 | 25.79 | 24.92 | 25.62 | 1,045,458 | +0.35(+1.37%) |
Feb 05, 2009 | 24.89 | 25.81 | 24.13 | 25.27 | 1,365,158 | +0.29(+1.17%) |
Feb 04, 2009 | 25.29 | 25.72 | 24.85 | 24.98 | 1,606,344 | -0.58(-2.25%) |
Feb 03, 2009 | 25.35 | 25.87 | 25.21 | 25.55 | 1,277,523 | -0.05(-0.18%) |
Feb 02, 2009 | 24.63 | 25.88 | 23.99 | 25.60 | 1,452,180 | +0.77(+3.09%) |
Jan 30, 2009 | 25.42 | 25.59 | 24.77 | 24.83 | 936,426 | -0.51(-2.00%) |
Jan 29, 2009 | 24.55 | 25.44 | 24.55 | 25.34 | 1,314,010 | +0.35(+1.38%) |
Jan 28, 2009 | 24.69 | 25.00 | 24.58 | 24.99 | 1,032,497 | +0.58(+2.39%) |
Jan 27, 2009 | 24.60 | 24.91 | 24.10 | 24.41 | 855,482 | -0.15(-0.59%) |
Jan 26, 2009 | 23.95 | 25.14 | 23.88 | 24.56 | 1,682,121 | +0.61(+2.57%) |
Jan 23, 2009 | 23.33 | 23.96 | 23.12 | 23.94 | 1,074,752 | +0.15(+0.61%) |
Jan 22, 2009 | 23.09 | 24.06 | 22.75 | 23.80 | 1,373,459 | +0.31(+1.31%) |
Jan 21, 2009 | 21.42 | 23.54 | 21.42 | 23.49 | 2,909,324 | +2.28(+10.76%) |
Jan 20, 2009 | 20.53 | 21.61 | 20.45 | 21.21 | 1,906,092 | +0.68(+3.29%) |
Jan 16, 2009 | 20.98 | 21.05 | 19.92 | 20.53 | 804,922 | -0.16(-0.78%) |
Jan 15, 2009 | 20.64 | 21.32 | 19.53 | 20.69 | 1,381,372 | +0.05(+0.22%) |
Jan 14, 2009 | 20.56 | 20.82 | 20.46 | 20.65 | 766,694 | -0.16(-0.78%) |
Jan 13, 2009 | 20.71 | 20.94 | 20.66 | 20.81 | 545,449 | +0.12(+0.59%) |
Jan 12, 2009 | 21.02 | 21.11 | 20.42 | 20.68 | 384,091 | -0.31(-1.46%) |
Jan 09, 2009 | 21.56 | 21.74 | 20.91 | 20.99 | 832,384 | -0.45(-2.08%) |
Jan 08, 2009 | 21.04 | 21.44 | 20.83 | 21.44 | 999,160 | +0.47(+2.23%) |
Jan 07, 2009 | 20.49 | 21.07 | 19.72 | 20.97 | 1,281,448 | +0.22(+1.07%) |
Jan 06, 2009 | 21.77 | 21.84 | 20.64 | 20.75 | 976,986 | -0.84(-3.91%) |
Jan 05, 2009 | 21.34 | 21.63 | 21.14 | 21.59 | 868,155 | +0.25(+1.15%) |
Jan 02, 2009 | 21.15 | 21.44 | 20.80 | 21.34 | 435,519 | +0.22(+1.05%) |
Dec 31, 2008 | 20.81 | 21.35 | 20.81 | 21.12 | 922,571 | +0.36(+1.74%) |
Dec 30, 2008 | 19.75 | 20.78 | 19.71 | 20.76 | 792,602 | +1.08(+5.46%) |
Dec 29, 2008 | 19.83 | 19.96 | 19.41 | 19.69 | 513,340 | -0.07(-0.35%) |
Dec 26, 2008 | 19.78 | 19.82 | 19.46 | 19.75 | 216,499 | +0.06(+0.31%) |
Dec 24, 2008 | 19.57 | 19.73 | 19.36 | 19.69 | 249,446 | +0.05(+0.27%) |
Dec 23, 2008 | 20.25 | 20.32 | 19.52 | 19.64 | 963,104 | -0.51(-2.55%) |
Dec 22, 2008 | 20.02 | 20.34 | 19.56 | 20.15 | 1,000,131 | +0.25(+1.23%) |
Dec 19, 2008 | 19.66 | 20.20 | 19.24 | 19.91 | 1,568,280 | +0.65(+3.39%) |
Dec 18, 2008 | 19.41 | 19.86 | 18.96 | 19.26 | 1,137,055 | -0.34(-1.73%) |
Dec 17, 2008 | 18.90 | 19.94 | 18.83 | 19.59 | 1,101,496 | +0.43(+2.24%) |
Dec 16, 2008 | 18.55 | 19.19 | 18.30 | 19.16 | 879,063 | +0.83(+4.52%) |
Dec 15, 2008 | 18.80 | 19.13 | 18.16 | 18.33 | 1,125,658 | -0.43(-2.29%) |
Dec 12, 2008 | 17.95 | 18.86 | 17.95 | 18.76 | 717,882 | +0.51(+2.78%) |
Dec 11, 2008 | 18.70 | 19.05 | 18.06 | 18.26 | 702,267 | -0.64(-3.37%) |
Dec 10, 2008 | 18.93 | 19.26 | 18.58 | 18.89 | 768,944 | +0.15(+0.78%) |
Dec 09, 2008 | 18.73 | 19.27 | 18.63 | 18.75 | 889,989 | -0.05(-0.29%) |
Dec 08, 2008 | 18.89 | 19.12 | 18.51 | 18.80 | 993,079 | +0.22(+1.16%) |
Dec 05, 2008 | 17.73 | 18.60 | 17.49 | 18.59 | 1,231,547 | +0.71(+4.00%) |
Dec 04, 2008 | 18.13 | 18.91 | 17.52 | 17.87 | 1,105,205 | -0.56(-3.04%) |
Dec 03, 2008 | 17.89 | 19.49 | 17.68 | 18.43 | 1,852,780 | -1.00(-5.14%) |
Dec 02, 2008 | 18.96 | 19.46 | 18.48 | 19.43 | 1,092,688 | +0.99(+5.37%) |
Dec 01, 2008 | 20.28 | 20.37 | 18.43 | 18.44 | 959,352 | -1.93(-9.46%) |
Nov 28, 2008 | 19.56 | 20.38 | 19.56 | 20.37 | 277,614 | +0.64(+3.23%) |
Nov 26, 2008 | 19.31 | 19.82 | 18.55 | 19.73 | 1,374,577 | +0.10(+0.51%) |
Nov 25, 2008 | 21.58 | 22.26 | 19.02 | 19.63 | 2,686,746 | -0.09(-0.47%) |
Nov 24, 2008 | 16.00 | 19.81 | 15.78 | 19.72 | 3,043,982 | +3.78(+23.70%) |
Nov 21, 2008 | 15.81 | 16.23 | 14.90 | 15.95 | 1,432,767 | +0.41(+2.67%) |
Nov 20, 2008 | 15.37 | 16.98 | 15.18 | 15.53 | 935,573 | -0.06(-0.39%) |
Nov 19, 2008 | 16.24 | 16.48 | 15.52 | 15.59 | 979,473 | -0.69(-4.25%) |
Nov 18, 2008 | 16.48 | 17.00 | 15.82 | 16.28 | 1,029,051 | -0.06(-0.38%) |
Nov 17, 2008 | 17.06 | 17.54 | 16.24 | 16.34 | 1,020,383 | -0.81(-4.70%) |
Nov 14, 2008 | 17.33 | 17.67 | 16.95 | 17.15 | 974,438 | -0.32(-1.85%) |
Nov 13, 2008 | 16.18 | 17.54 | 15.40 | 17.47 | 920,176 | +1.26(+7.77%) |
Nov 12, 2008 | 16.60 | 16.74 | 16.08 | 16.21 | 931,549 | -0.55(-3.25%) |
Nov 11, 2008 | 17.18 | 17.25 | 16.72 | 16.76 | 590,358 | -0.52(-3.02%) |
Nov 10, 2008 | 18.11 | 18.40 | 17.20 | 17.28 | 1,025,790 | -0.65(-3.60%) |
Nov 07, 2008 | 17.28 | 17.95 | 17.17 | 17.93 | 882,042 | +0.79(+4.62%) |
Nov 06, 2008 | 16.79 | 17.34 | 16.51 | 17.14 | 738,815 | +0.26(+1.55%) |
Nov 05, 2008 | 17.25 | 17.35 | 16.87 | 16.87 | 697,425 | -0.48(-2.74%) |
Nov 04, 2008 | 16.74 | 17.40 | 16.70 | 17.35 | 738,599 | +0.71(+4.25%) |
Nov 03, 2008 | 16.67 | 17.35 | 16.48 | 16.64 | 790,150 | -0.08(-0.51%) |
Oct 31, 2008 | 16.64 | 17.26 | 16.14 | 16.73 | 1,177,158 | +1.04(+6.66%) |
Oct 30, 2008 | 15.09 | 15.68 | 14.61 | 15.68 | 735,596 | +1.08(+7.42%) |
Oct 29, 2008 | 14.19 | 15.05 | 14.03 | 14.60 | 694,100 | +0.50(+3.54%) |
Oct 28, 2008 | 13.23 | 14.16 | 12.44 | 14.10 | 1,194,703 | +1.19(+9.22%) |
Oct 27, 2008 | 13.37 | 13.64 | 12.87 | 12.91 | 791,397 | -0.61(-4.49%) |
Oct 24, 2008 | 13.08 | 14.44 | 13.06 | 13.52 | 901,049 | -0.52(-3.72%) |
Oct 23, 2008 | 15.24 | 15.25 | 13.69 | 14.04 | 893,855 | -0.46(-3.18%) |
Oct 22, 2008 | 15.09 | 15.34 | 14.32 | 14.50 | 486,815 | -0.81(-5.27%) |
Oct 21, 2008 | 15.44 | 15.70 | 15.24 | 15.31 | 599,973 | -0.42(-2.69%) |
Oct 20, 2008 | 15.00 | 15.73 | 14.95 | 15.73 | 564,818 | +0.94(+6.33%) |
Oct 17, 2008 | 14.22 | 15.55 | 14.04 | 14.79 | 776,551 | +0.28(+1.90%) |
Oct 16, 2008 | 14.03 | 14.52 | 13.36 | 14.52 | 1,052,989 | +0.50(+3.56%) |
Oct 15, 2008 | 15.01 | 15.73 | 13.95 | 14.02 | 716,750 | -1.18(-7.78%) |
Oct 14, 2008 | 16.50 | 16.51 | 15.05 | 15.20 | 835,750 | -0.72(-4.53%) |
Oct 13, 2008 | 14.85 | 16.08 | 14.79 | 15.92 | 898,061 | +1.69(+11.87%) |
Oct 10, 2008 | 13.58 | 14.59 | 12.67 | 14.23 | 1,593,285 | +0.08(+0.60%) |
Oct 09, 2008 | 15.05 | 15.71 | 13.86 | 14.15 | 846,367 | -0.96(-6.35%) |
Oct 08, 2008 | 15.31 | 15.74 | 13.69 | 15.11 | 1,291,248 | -0.41(-2.67%) |
Oct 07, 2008 | 16.95 | 17.47 | 15.45 | 15.52 | 1,017,943 | -1.27(-7.59%) |
Oct 06, 2008 | 17.09 | 17.53 | 15.45 | 16.80 | 1,270,194 | -0.71(-4.04%) |
Oct 03, 2008 | 17.93 | 18.05 | 17.48 | 17.50 | 930,803 | -0.04(-0.22%) |
Oct 02, 2008 | 18.01 | 18.14 | 17.54 | 17.54 | 838,627 | -0.56(-3.10%) |
Oct 01, 2008 | 18.33 | 18.68 | 18.00 | 18.10 | 685,964 | -0.37(-2.00%) |
Sep 30, 2008 | 18.51 | 18.91 | 18.28 | 18.47 | 791,198 | -0.04(-0.21%) |
Sep 29, 2008 | 19.30 | 19.46 | 18.16 | 18.51 | 960,219 | -1.07(-5.45%) |
Sep 26, 2008 | 19.01 | 19.59 | 18.61 | 19.58 | 687,043 | +0.21(+1.07%) |
Sep 25, 2008 | 18.89 | 19.43 | 18.83 | 19.37 | 611,678 | +0.58(+3.07%) |
Sep 24, 2008 | 18.66 | 19.14 | 18.66 | 18.79 | 771,416 | +0.27(+1.45%) |
Sep 23, 2008 | 18.98 | 19.50 | 18.46 | 18.53 | 744,871 | -0.35(-1.83%) |
Sep 22, 2008 | 19.33 | 19.50 | 18.80 | 18.87 | 562,832 | -0.55(-2.81%) |
Sep 19, 2008 | 19.35 | 19.70 | 18.44 | 19.42 | 1,707,080 | +0.60(+3.18%) |
Sep 18, 2008 | 17.21 | 19.04 | 16.71 | 18.82 | 1,410,807 | +1.61(+9.33%) |
Sep 17, 2008 | 17.60 | 18.05 | 16.77 | 17.21 | 1,012,553 | -0.66(-3.70%) |
Sep 16, 2008 | 16.74 | 17.87 | 16.21 | 17.87 | 1,165,481 | +0.98(+5.82%) |
Sep 15, 2008 | 17.25 | 17.87 | 15.78 | 16.89 | 1,444,192 | -1.25(-6.90%) |
Sep 12, 2008 | 17.30 | 18.24 | 17.30 | 18.14 | 1,201,821 | +0.66(+3.78%) |
Sep 11, 2008 | 19.85 | 19.86 | 16.54 | 17.48 | 2,578,756 | -2.54(-12.70%) |
Sep 10, 2008 | 19.96 | 20.07 | 19.67 | 20.02 | 872,034 | +0.42(+2.15%) |
Sep 09, 2008 | 19.95 | 20.28 | 19.49 | 19.60 | 1,128,732 | -0.38(-1.92%) |
Sep 08, 2008 | 20.17 | 20.35 | 19.83 | 19.99 | 653,839 | +0.08(+0.42%) |
Sep 05, 2008 | 20.18 | 20.31 | 19.24 | 19.90 | 1,044,539 | -0.41(-2.00%) |
Sep 04, 2008 | 20.75 | 20.91 | 20.25 | 20.31 | 571,752 | -0.54(-2.58%) |
Sep 03, 2008 | 20.74 | 21.10 | 20.71 | 20.85 | 1,037,367 | +0.05(+0.26%) |
Sep 02, 2008 | 20.67 | 20.95 | 20.47 | 20.79 | 638,885 | +0.41(+2.00%) |
Aug 29, 2008 | 20.55 | 20.73 | 20.10 | 20.38 | 579,840 | -0.24(-1.15%) |
Aug 28, 2008 | 20.74 | 20.93 | 20.54 | 20.62 | 544,878 | -0.05(-0.22%) |
Aug 27, 2008 | 19.87 | 20.72 | 19.77 | 20.67 | 761,698 | +0.78(+3.90%) |
Aug 26, 2008 | 19.63 | 19.96 | 19.63 | 19.89 | 448,353 | +0.23(+1.17%) |
Aug 25, 2008 | 19.89 | 20.11 | 19.57 | 19.66 | 474,893 | -0.37(-1.84%) |
Aug 22, 2008 | 19.96 | 20.09 | 19.73 | 20.03 | 383,968 | +0.21(+1.05%) |
Aug 21, 2008 | 19.71 | 19.96 | 19.62 | 19.82 | 389,541 | -0.05(-0.27%) |
Aug 20, 2008 | 19.79 | 20.10 | 19.64 | 19.88 | 484,295 | +0.21(+1.05%) |
Aug 19, 2008 | 19.80 | 20.20 | 19.59 | 19.67 | 521,090 | -0.34(-1.69%) |
Aug 18, 2008 | 20.05 | 20.35 | 19.85 | 20.01 | 579,839 | -0.05(-0.23%) |
Aug 15, 2008 | 20.02 | 20.10 | 19.46 | 20.05 | 882,193 | +0.20(+1.01%) |
Aug 14, 2008 | 20.38 | 20.38 | 19.46 | 19.85 | 994,933 | +0.18(+0.90%) |
Aug 13, 2008 | 20.07 | 20.18 | 19.30 | 19.68 | 756,057 | -0.43(-2.14%) |
Aug 12, 2008 | 20.30 | 20.39 | 19.97 | 20.11 | 1,181,698 | -0.21(-1.02%) |
Aug 11, 2008 | 19.39 | 20.51 | 19.26 | 20.32 | 913,546 | +0.92(+4.75%) |
Aug 08, 2008 | 19.09 | 19.52 | 18.93 | 19.39 | 880,731 | +0.28(+1.45%) |
Aug 07, 2008 | 19.25 | 19.39 | 18.79 | 19.12 | 757,720 | -0.09(-0.48%) |
Aug 06, 2008 | 18.80 | 19.36 | 18.43 | 19.21 | 1,095,154 | +0.29(+1.54%) |
Aug 05, 2008 | 18.77 | 18.96 | 18.58 | 18.92 | 706,930 | +0.31(+1.65%) |
Aug 04, 2008 | 19.42 | 19.42 | 18.45 | 18.61 | 763,085 | -0.38(-1.98%) |
Aug 01, 2008 | 19.97 | 20.02 | 18.57 | 18.99 | 1,707,133 | +1.16(+6.51%) |
Jul 31, 2008 | 15.81 | 21.51 | 15.81 | 17.83 | 3,601,163 | +1.85(+11.59%) |
Jul 30, 2008 | 16.19 | 16.32 | 15.62 | 15.98 | 589,053 | +0.05(+0.34%) |
Jul 29, 2008 | 15.92 | 16.03 | 15.44 | 15.92 | 700,280 | +0.51(+3.34%) |
Jul 28, 2008 | 15.48 | 15.55 | 15.26 | 15.41 | 784,591 | -0.05(-0.35%) |
Jul 25, 2008 | 15.41 | 15.64 | 15.23 | 15.46 | 620,872 | +0.14(+0.90%) |
Jul 24, 2008 | 16.31 | 16.31 | 14.98 | 15.32 | 1,489,927 | +0.49(+3.31%) |
Jul 23, 2008 | 14.59 | 14.85 | 14.46 | 14.83 | 1,044,873 | +0.25(+1.69%) |
Jul 22, 2008 | 14.29 | 14.61 | 14.16 | 14.59 | 791,544 | +0.06(+0.42%) |
Jul 21, 2008 | 14.22 | 14.55 | 14.21 | 14.52 | 780,424 | +0.38(+2.72%) |
Jul 18, 2008 | 14.49 | 14.67 | 14.06 | 14.14 | 752,892 | -0.35(-2.44%) |
Jul 17, 2008 | 14.51 | 14.67 | 14.21 | 14.49 | 789,832 | +0.09(+0.64%) |
Jul 16, 2008 | 14.16 | 14.58 | 13.90 | 14.40 | 1,182,368 | +0.28(+1.96%) |
Jul 15, 2008 | 13.93 | 14.41 | 13.86 | 14.12 | 1,250,175 | +0.13(+0.93%) |
Jul 14, 2008 | 14.59 | 14.68 | 13.87 | 13.99 | 1,003,388 | -0.28(-1.94%) |
Jul 11, 2008 | 14.02 | 14.46 | 13.86 | 14.27 | 1,153,354 | -0.04(-0.27%) |
Jul 10, 2008 | 14.76 | 14.87 | 13.83 | 14.31 | 2,221,243 | -0.61(-4.12%) |
Jul 09, 2008 | 14.76 | 15.67 | 14.76 | 14.92 | 2,437,452 | -0.08(-0.56%) |
Jul 08, 2008 | 19.47 | 19.72 | 13.89 | 15.01 | 6,383,851 | -4.39(-22.64%) |
Jul 07, 2008 | 19.83 | 19.85 | 19.01 | 19.40 | 940,904 | +0.34(+1.77%) |
Jul 04, 2008 | 19.79 | 20.05 | 18.99 | 19.06 | 590,957 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 20.05 | 18.99 | 19.06 | 590,957 | -0.64(-3.24%) |
Jul 02, 2008 | 19.58 | 20.01 | 19.40 | 19.70 | 1,178,340 | +0.98(+5.25%) |
Jul 01, 2008 | 18.52 | 18.73 | 18.12 | 18.72 | 999,027 | +0.04(+0.21%) |
Jun 30, 2008 | 18.85 | 19.29 | 18.68 | 18.68 | 796,498 | -0.40(-2.09%) |
Jun 27, 2008 | 19.18 | 19.46 | 18.72 | 19.08 | 1,039,747 | -0.08(-0.44%) |
Jun 26, 2008 | 19.92 | 20.08 | 19.13 | 19.16 | 828,970 | -0.96(-4.77%) |
Jun 25, 2008 | 19.22 | 20.17 | 19.22 | 20.12 | 883,026 | +1.04(+5.43%) |
Jun 24, 2008 | 19.62 | 19.72 | 19.01 | 19.09 | 1,118,624 | -0.75(-3.76%) |
Jun 23, 2008 | 20.64 | 20.75 | 19.52 | 19.83 | 958,848 | -0.64(-3.11%) |
Jun 20, 2008 | 21.34 | 21.42 | 20.36 | 20.47 | 1,325,030 | -0.91(-4.27%) |
Jun 19, 2008 | 20.81 | 21.41 | 20.81 | 21.38 | 791,746 | +0.58(+2.81%) |
Jun 18, 2008 | 20.29 | 20.90 | 20.29 | 20.80 | 644,370 | +0.43(+2.11%) |
Jun 17, 2008 | 20.95 | 20.97 | 20.31 | 20.37 | 588,870 | -0.53(-2.54%) |
Jun 16, 2008 | 20.51 | 20.92 | 20.51 | 20.90 | 600,947 | +0.28(+1.34%) |
Jun 13, 2008 | 20.45 | 20.62 | 20.29 | 20.62 | 552,968 | +0.41(+2.01%) |
Jun 12, 2008 | 19.89 | 20.45 | 19.87 | 20.22 | 797,000 | +0.58(+2.93%) |
Jun 11, 2008 | 19.65 | 19.85 | 19.42 | 19.64 | 530,041 | -0.05(-0.27%) |
Jun 10, 2008 | 19.73 | 19.96 | 19.42 | 19.69 | 817,461 | -0.02(-0.12%) |
Jun 09, 2008 | 20.14 | 20.21 | 19.07 | 19.72 | 980,707 | -0.18(-0.89%) |
Jun 06, 2008 | 20.16 | 20.32 | 19.85 | 19.89 | 969,166 | -0.36(-1.78%) |
Jun 05, 2008 | 19.79 | 20.28 | 19.54 | 20.25 | 926,855 | +0.54(+2.73%) |
Jun 04, 2008 | 18.90 | 19.78 | 18.82 | 19.72 | 964,940 | +0.93(+4.95%) |
Jun 03, 2008 | 19.19 | 19.19 | 18.62 | 18.79 | 724,479 | -0.28(-1.49%) |
Jun 02, 2008 | 19.09 | 19.29 | 18.75 | 19.07 | 586,743 | -0.12(-0.64%) |
May 30, 2008 | 19.13 | 19.50 | 19.03 | 19.19 | 665,831 | +0.07(+0.36%) |
May 29, 2008 | 18.43 | 19.18 | 18.40 | 19.13 | 841,150 | +0.61(+3.32%) |
May 28, 2008 | 18.93 | 18.97 | 18.34 | 18.51 | 839,930 | -0.38(-2.03%) |
May 27, 2008 | 18.38 | 18.91 | 18.36 | 18.89 | 731,416 | +0.59(+3.23%) |
May 26, 2008 | 18.58 | 18.69 | 18.10 | 18.30 | 538,847 | +0.00(+0.00%) |
May 23, 2008 | 18.58 | 18.69 | 18.10 | 18.30 | 538,847 | -0.31(-1.69%) |
May 22, 2008 | 17.73 | 18.66 | 17.70 | 18.62 | 908,319 | +0.98(+5.57%) |
May 21, 2008 | 17.85 | 18.41 | 17.49 | 17.64 | 1,165,513 | -0.23(-1.29%) |
May 20, 2008 | 17.85 | 18.07 | 17.69 | 17.87 | 822,048 | -0.03(-0.17%) |
May 19, 2008 | 17.34 | 18.53 | 17.28 | 17.90 | 1,396,570 | +0.58(+3.37%) |
May 16, 2008 | 17.52 | 17.52 | 17.20 | 17.31 | 847,923 | -0.09(-0.53%) |
May 15, 2008 | 17.42 | 17.61 | 17.03 | 17.40 | 541,824 | -0.05(-0.31%) |
May 14, 2008 | 17.35 | 17.70 | 17.32 | 17.46 | 606,664 | +0.13(+0.75%) |
May 13, 2008 | 17.21 | 17.33 | 17.03 | 17.33 | 414,866 | +0.13(+0.76%) |
May 12, 2008 | 16.92 | 17.31 | 16.91 | 17.20 | 614,840 | +0.37(+2.19%) |
May 09, 2008 | 16.87 | 16.95 | 16.66 | 16.83 | 633,195 | -0.17(-0.99%) |
May 08, 2008 | 16.98 | 17.59 | 16.84 | 17.00 | 1,018,999 | +0.09(+0.55%) |
May 07, 2008 | 16.48 | 17.15 | 16.26 | 16.91 | 1,744,781 | +0.77(+4.76%) |
May 06, 2008 | 15.98 | 16.22 | 15.94 | 16.14 | 818,858 | +0.04(+0.24%) |
May 05, 2008 | 16.22 | 16.46 | 15.99 | 16.10 | 676,785 | -0.12(-0.76%) |
May 02, 2008 | 16.51 | 16.64 | 16.16 | 16.22 | 694,960 | -0.17(-1.03%) |