Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.55 | 14.67 | 14.09 | 14.10 | 4,883,040 | -0.39(-2.72%) |
Apr 29, 2009 | 14.85 | 14.93 | 14.30 | 14.50 | 7,203,377 | -0.29(-1.98%) |
Apr 28, 2009 | 14.61 | 15.02 | 14.50 | 14.79 | 4,075,554 | -0.10(-0.69%) |
Apr 27, 2009 | 14.84 | 15.29 | 14.58 | 14.89 | 5,270,070 | -0.16(-1.05%) |
Apr 24, 2009 | 15.35 | 15.35 | 14.92 | 15.05 | 4,884,470 | -0.13(-0.83%) |
Apr 23, 2009 | 15.08 | 15.31 | 14.90 | 15.17 | 4,637,676 | +0.09(+0.63%) |
Apr 22, 2009 | 14.97 | 15.52 | 14.93 | 15.08 | 6,442,914 | -0.06(-0.42%) |
Apr 21, 2009 | 14.88 | 15.23 | 14.81 | 15.14 | 4,734,438 | +0.15(+1.00%) |
Apr 20, 2009 | 15.32 | 15.38 | 14.98 | 14.99 | 4,832,646 | -0.58(-3.75%) |
Apr 17, 2009 | 15.83 | 15.88 | 13.72 | 15.58 | 20,975,344 | -0.16(-1.00%) |
Apr 16, 2009 | 15.46 | 15.80 | 15.32 | 15.74 | 4,933,511 | +0.36(+2.36%) |
Apr 15, 2009 | 15.43 | 15.45 | 15.18 | 15.37 | 6,017,340 | -0.27(-1.72%) |
Apr 14, 2009 | 15.31 | 15.80 | 15.30 | 15.64 | 5,029,873 | +0.24(+1.54%) |
Apr 13, 2009 | 15.18 | 15.49 | 15.18 | 15.40 | 7,401,205 | -0.05(-0.31%) |
Apr 09, 2009 | 15.25 | 15.48 | 15.11 | 15.45 | 9,203,755 | +0.39(+2.62%) |
Apr 08, 2009 | 15.15 | 15.23 | 14.94 | 15.06 | 8,709,595 | +0.01(+0.05%) |
Apr 07, 2009 | 14.29 | 15.22 | 14.29 | 15.05 | 10,177,313 | +0.37(+2.53%) |
Apr 06, 2009 | 13.92 | 14.73 | 13.92 | 14.68 | 10,199,313 | +0.58(+4.15%) |
Apr 03, 2009 | 13.93 | 14.11 | 13.74 | 14.09 | 8,679,985 | +0.11(+0.79%) |
Apr 02, 2009 | 13.66 | 14.05 | 13.42 | 13.98 | 12,352,883 | +0.65(+4.86%) |
Apr 01, 2009 | 13.39 | 14.01 | 13.11 | 13.33 | 28,661,822 | -1.04(-7.25%) |
Mar 31, 2009 | 14.22 | 14.58 | 14.09 | 14.38 | 3,313,676 | +0.30(+2.13%) |
Mar 30, 2009 | 13.84 | 14.12 | 13.70 | 14.08 | 2,815,102 | -0.47(-3.26%) |
Mar 26, 2009 | 14.31 | 14.68 | 14.27 | 14.55 | 2,556,289 | +0.31(+2.16%) |
Mar 25, 2009 | 14.27 | 14.47 | 13.89 | 14.24 | 2,993,886 | +0.21(+1.46%) |
Mar 24, 2009 | 14.44 | 14.56 | 14.04 | 14.04 | 2,753,540 | -0.62(-4.21%) |
Mar 23, 2009 | 14.24 | 14.66 | 14.21 | 14.65 | 3,460,244 | +0.79(+5.70%) |
Mar 20, 2009 | 13.94 | 14.28 | 13.80 | 13.86 | 3,142,419 | -0.12(-0.88%) |
Mar 19, 2009 | 13.86 | 14.21 | 13.91 | 13.99 | 2,265,583 | -0.14(-0.96%) |
Mar 18, 2009 | 13.86 | 14.20 | 13.56 | 14.12 | 2,800,052 | +0.31(+2.27%) |
Mar 17, 2009 | 13.51 | 13.82 | 13.38 | 13.81 | 2,524,782 | +0.36(+2.64%) |
Mar 16, 2009 | 13.52 | 13.74 | 13.41 | 13.45 | 3,109,244 | -0.06(-0.47%) |
Mar 13, 2009 | 13.29 | 13.81 | 13.29 | 13.52 | 0 | +0.10(+0.77%) |
Mar 12, 2009 | 12.87 | 13.44 | 12.67 | 13.41 | 2,906,029 | +0.36(+2.72%) |
Mar 11, 2009 | 13.04 | 13.20 | 12.88 | 13.06 | 2,163,594 | +0.11(+0.85%) |
Mar 10, 2009 | 12.54 | 13.00 | 12.28 | 12.95 | 3,339,717 | +0.69(+5.61%) |
Mar 09, 2009 | 12.95 | 12.98 | 12.18 | 12.26 | 3,588,531 | -0.69(-5.31%) |
Mar 06, 2009 | 13.07 | 13.07 | 12.52 | 12.95 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 12.97 | 13.41 | 12.85 | 12.97 | 3,488,100 | -0.44(-3.30%) |
Mar 04, 2009 | 13.37 | 13.69 | 13.23 | 13.41 | 4,827,888 | +0.08(+0.59%) |
Mar 02, 2009 | 13.64 | 13.93 | 13.31 | 13.33 | 4,684,038 | -0.49(-3.54%) |
Feb 27, 2009 | 13.52 | 13.92 | 13.52 | 13.82 | 0 | +0.02(+0.17%) |
Feb 26, 2009 | 14.04 | 14.13 | 13.68 | 13.80 | 2,773,454 | -0.04(-0.29%) |
Feb 25, 2009 | 13.97 | 14.09 | 13.58 | 13.84 | 4,516,764 | -0.06(-0.45%) |
Feb 24, 2009 | 13.71 | 13.97 | 13.51 | 13.90 | 3,459,818 | +0.30(+2.21%) |
Feb 23, 2009 | 14.06 | 14.15 | 13.56 | 13.60 | 2,581,120 | -0.32(-2.33%) |
Feb 20, 2009 | 13.62 | 14.06 | 12.53 | 13.93 | 3,495,146 | +0.06(+0.40%) |
Feb 19, 2009 | 13.97 | 14.29 | 13.81 | 13.87 | 2,492,836 | -0.02(-0.11%) |
Feb 18, 2009 | 14.11 | 14.11 | 13.73 | 13.89 | 1,852,534 | -0.09(-0.68%) |
Feb 17, 2009 | 13.87 | 14.24 | 13.43 | 13.98 | 3,070,591 | -0.47(-3.23%) |
Feb 13, 2009 | 14.48 | 14.90 | 14.41 | 14.45 | 2,632,761 | -0.11(-0.76%) |
Feb 12, 2009 | 13.29 | 14.61 | 13.29 | 14.56 | 3,054,279 | +0.13(+0.93%) |
Feb 11, 2009 | 13.99 | 14.91 | 13.63 | 14.42 | 5,560,175 | +1.36(+10.40%) |
Feb 10, 2009 | 13.85 | 14.03 | 12.98 | 13.07 | 3,435,116 | -0.88(-6.34%) |
Feb 09, 2009 | 13.86 | 14.03 | 13.66 | 13.95 | 1,663,814 | +0.09(+0.63%) |
Feb 06, 2009 | 13.43 | 13.94 | 13.43 | 13.86 | 2,840,666 | +0.39(+2.87%) |
Feb 05, 2009 | 13.01 | 13.61 | 13.01 | 13.48 | 2,679,828 | +0.30(+2.28%) |
Feb 04, 2009 | 12.99 | 13.37 | 12.96 | 13.18 | 2,834,999 | +0.21(+1.65%) |
Feb 03, 2009 | 12.77 | 13.03 | 12.60 | 12.96 | 1,899,773 | +0.21(+1.61%) |
Feb 02, 2009 | 12.50 | 12.80 | 12.37 | 12.76 | 2,306,615 | +0.19(+1.51%) |
Jan 30, 2009 | 12.90 | 12.94 | 12.48 | 12.57 | 0 | -0.24(-1.91%) |
Jan 29, 2009 | 13.18 | 13.18 | 12.77 | 12.81 | 1,556,516 | -0.41(-3.11%) |
Jan 28, 2009 | 13.03 | 13.29 | 12.83 | 13.22 | 1,928,791 | +0.51(+3.98%) |
Jan 27, 2009 | 12.66 | 12.77 | 12.55 | 12.72 | 2,283,878 | +0.06(+0.44%) |
Jan 26, 2009 | 12.52 | 12.87 | 12.42 | 12.66 | 2,251,749 | +0.19(+1.52%) |
Jan 23, 2009 | 12.28 | 12.58 | 12.01 | 12.47 | 2,429,018 | -0.06(-0.44%) |
Jan 22, 2009 | 12.34 | 12.65 | 12.34 | 12.53 | 2,902,672 | -0.25(-1.98%) |
Jan 21, 2009 | 12.72 | 12.81 | 12.39 | 12.78 | 2,562,378 | +0.21(+1.70%) |
Jan 20, 2009 | 12.84 | 13.09 | 12.55 | 12.57 | 2,929,762 | -0.42(-3.22%) |
Jan 16, 2009 | 13.27 | 13.36 | 12.81 | 12.99 | 3,694,786 | +0.00(+0.00%) |
Jan 15, 2009 | 12.67 | 13.21 | 12.60 | 12.99 | 3,278,665 | +0.11(+0.86%) |
Jan 14, 2009 | 13.10 | 13.32 | 12.68 | 12.88 | 2,624,897 | -0.43(-3.26%) |
Jan 13, 2009 | 12.82 | 13.44 | 12.79 | 13.31 | 2,592,721 | +0.46(+3.57%) |
Jan 12, 2009 | 13.22 | 13.33 | 12.75 | 12.85 | 1,306,555 | -0.43(-3.27%) |
Jan 09, 2009 | 13.48 | 13.52 | 13.20 | 13.29 | 1,818,354 | -0.27(-1.98%) |
Jan 08, 2009 | 13.15 | 13.63 | 13.15 | 13.56 | 1,999,638 | +0.12(+0.88%) |
Jan 07, 2009 | 13.33 | 13.67 | 12.89 | 13.44 | 3,490,298 | -0.32(-2.35%) |
Jan 06, 2009 | 13.72 | 13.86 | 13.54 | 13.76 | 3,165,051 | +0.21(+1.57%) |
Jan 05, 2009 | 13.37 | 13.59 | 13.18 | 13.55 | 1,981,009 | +0.08(+0.59%) |
Jan 02, 2009 | 12.92 | 13.52 | 12.81 | 13.47 | 0 | +0.62(+4.79%) |
Jan 01, 2009 | 12.58 | 12.92 | 12.39 | 12.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.58 | 12.92 | 12.39 | 12.85 | 1,938,523 | +0.32(+2.59%) |
Dec 30, 2008 | 12.47 | 12.62 | 12.32 | 12.53 | 1,375,930 | +0.11(+0.89%) |
Dec 29, 2008 | 12.68 | 12.73 | 12.24 | 12.42 | 1,196,874 | -0.29(-2.30%) |
Dec 26, 2008 | 12.70 | 12.83 | 12.54 | 12.71 | 463,134 | +0.03(+0.25%) |
Dec 24, 2008 | 12.69 | 12.73 | 12.45 | 12.68 | 356,269 | -0.01(-0.06%) |
Dec 23, 2008 | 13.23 | 13.23 | 12.54 | 12.69 | 1,147,377 | -0.21(-1.65%) |
Dec 22, 2008 | 13.43 | 13.43 | 12.62 | 12.90 | 2,292,648 | -0.49(-3.66%) |
Dec 19, 2008 | 13.18 | 13.62 | 13.12 | 13.39 | 2,671,111 | +0.31(+2.36%) |
Dec 18, 2008 | 13.22 | 13.38 | 12.92 | 13.08 | 2,252,087 | -0.13(-0.96%) |
Dec 17, 2008 | 12.47 | 13.36 | 12.46 | 13.21 | 3,471,347 | +0.48(+3.79%) |
Dec 16, 2008 | 12.55 | 12.80 | 12.44 | 12.73 | 3,690,760 | +0.48(+3.94%) |
Dec 15, 2008 | 12.93 | 13.10 | 12.03 | 12.24 | 2,283,625 | -0.77(-5.95%) |
Dec 12, 2008 | 12.24 | 13.02 | 12.24 | 13.02 | 1,398,457 | +0.39(+3.13%) |
Dec 11, 2008 | 12.84 | 13.22 | 12.55 | 12.62 | 1,525,607 | -0.47(-3.62%) |
Dec 10, 2008 | 13.26 | 13.30 | 12.86 | 13.10 | 2,962,577 | -0.04(-0.30%) |
Dec 09, 2008 | 13.55 | 13.55 | 12.95 | 13.14 | 2,162,159 | -0.29(-2.18%) |
Dec 08, 2008 | 13.54 | 13.59 | 13.22 | 13.43 | 2,644,216 | -0.04(-0.29%) |
Dec 05, 2008 | 12.66 | 13.52 | 12.28 | 13.47 | 2,934,493 | +0.73(+5.77%) |
Dec 04, 2008 | 13.18 | 13.37 | 12.50 | 12.73 | 3,535,041 | -0.66(-4.90%) |
Dec 03, 2008 | 12.88 | 13.51 | 12.73 | 13.39 | 2,128,133 | +0.29(+2.23%) |
Dec 02, 2008 | 12.88 | 13.59 | 12.62 | 13.10 | 3,494,778 | +0.49(+3.88%) |
Dec 01, 2008 | 13.14 | 13.15 | 12.61 | 12.61 | 2,251,568 | -0.96(-7.10%) |
Nov 28, 2008 | 13.26 | 13.62 | 13.26 | 13.57 | 1,052,949 | +0.24(+1.84%) |
Nov 26, 2008 | 12.24 | 13.36 | 12.05 | 13.33 | 1,665,079 | +0.93(+7.52%) |
Nov 25, 2008 | 12.43 | 12.46 | 11.98 | 12.39 | 2,844,696 | +0.27(+2.21%) |
Nov 24, 2008 | 11.12 | 12.37 | 10.92 | 12.13 | 3,567,509 | +1.22(+11.23%) |
Nov 21, 2008 | 10.69 | 11.01 | 8.808 | 10.90 | 10,044,426 | +0.32(+2.98%) |
Nov 20, 2008 | 11.23 | 11.69 | 10.48 | 10.59 | 3,043,980 | -0.82(-7.20%) |
Nov 19, 2008 | 12.18 | 12.56 | 11.38 | 11.41 | 2,017,537 | -0.73(-5.99%) |
Nov 18, 2008 | 12.08 | 12.41 | 11.60 | 12.13 | 2,591,151 | -0.08(-0.65%) |
Nov 17, 2008 | 12.35 | 12.64 | 12.13 | 12.21 | 1,769,015 | -0.31(-2.46%) |
Nov 14, 2008 | 12.99 | 13.27 | 12.48 | 12.52 | 1,876,317 | -0.77(-5.77%) |
Nov 13, 2008 | 12.13 | 13.29 | 11.65 | 13.29 | 2,784,371 | +1.36(+11.39%) |
Nov 12, 2008 | 11.79 | 11.99 | 11.64 | 11.93 | 2,258,263 | -0.12(-0.98%) |
Nov 11, 2008 | 12.57 | 12.65 | 11.90 | 12.05 | 1,186,725 | -0.65(-5.10%) |
Nov 10, 2008 | 13.03 | 13.18 | 12.51 | 12.69 | 1,420,911 | -0.07(-0.56%) |
Nov 07, 2008 | 12.44 | 13.07 | 12.41 | 12.77 | 1,442,286 | +0.47(+3.86%) |
Nov 06, 2008 | 12.64 | 12.84 | 12.15 | 12.29 | 2,515,480 | -0.49(-3.83%) |
Nov 05, 2008 | 13.03 | 13.60 | 12.73 | 12.78 | 2,013,893 | -0.46(-3.46%) |
Nov 04, 2008 | 12.56 | 13.29 | 12.56 | 13.24 | 2,170,533 | +1.03(+8.41%) |
Nov 03, 2008 | 11.96 | 12.32 | 11.67 | 12.21 | 1,737,930 | +0.29(+2.45%) |
Oct 31, 2008 | 11.60 | 12.06 | 11.42 | 11.92 | 2,522,526 | +0.21(+1.82%) |
Oct 30, 2008 | 11.74 | 12.20 | 11.28 | 11.71 | 3,390,399 | +0.37(+3.28%) |
Oct 29, 2008 | 12.49 | 12.58 | 11.26 | 11.34 | 4,655,509 | -1.20(-9.58%) |
Oct 28, 2008 | 10.77 | 12.56 | 10.47 | 12.54 | 5,670,122 | +2.69(+27.27%) |
Oct 27, 2008 | 10.32 | 10.40 | 9.756 | 9.851 | 2,100,073 | -0.71(-6.73%) |
Oct 24, 2008 | 10.15 | 10.75 | 9.922 | 10.56 | 2,158,595 | -0.24(-2.27%) |
Oct 23, 2008 | 11.11 | 11.13 | 10.23 | 10.81 | 2,833,063 | -0.24(-2.22%) |
Oct 22, 2008 | 11.54 | 12.02 | 10.95 | 11.05 | 2,441,375 | -0.96(-8.02%) |
Oct 21, 2008 | 12.63 | 12.70 | 11.98 | 12.02 | 1,402,930 | -0.77(-6.05%) |
Oct 20, 2008 | 12.43 | 12.83 | 12.17 | 12.79 | 2,148,829 | +0.50(+4.05%) |
Oct 17, 2008 | 11.68 | 12.65 | 11.63 | 12.29 | 2,476,909 | +0.27(+2.23%) |
Oct 16, 2008 | 11.97 | 12.24 | 11.06 | 12.02 | 3,616,215 | +0.02(+0.13%) |
Oct 15, 2008 | 13.22 | 13.39 | 11.99 | 12.01 | 2,783,320 | -1.41(-10.54%) |
Oct 14, 2008 | 13.98 | 13.98 | 13.07 | 13.42 | 2,681,950 | +0.20(+1.49%) |
Oct 13, 2008 | 12.09 | 13.77 | 12.04 | 13.22 | 3,510,976 | +1.26(+10.57%) |
Oct 10, 2008 | 11.14 | 12.63 | 10.67 | 11.96 | 5,563,590 | +0.36(+3.13%) |
Oct 09, 2008 | 12.40 | 12.58 | 11.60 | 11.60 | 3,035,208 | -0.49(-4.05%) |
Oct 08, 2008 | 11.87 | 12.69 | 11.74 | 12.09 | 4,057,340 | +0.02(+0.20%) |
Oct 07, 2008 | 12.96 | 13.10 | 12.06 | 12.06 | 3,576,274 | -0.70(-5.45%) |
Oct 06, 2008 | 13.17 | 13.26 | 12.12 | 12.76 | 5,026,407 | -0.70(-5.22%) |
Oct 03, 2008 | 14.05 | 14.25 | 13.43 | 13.46 | 3,738,211 | -0.36(-2.63%) |
Oct 02, 2008 | 14.31 | 14.38 | 13.78 | 13.82 | 2,500,932 | -0.54(-3.74%) |
Oct 01, 2008 | 14.46 | 14.57 | 14.24 | 14.36 | 2,510,151 | -0.22(-1.52%) |
Sep 30, 2008 | 14.71 | 14.71 | 14.17 | 14.58 | 2,616,367 | +0.29(+2.05%) |
Sep 29, 2008 | 15.36 | 15.56 | 13.60 | 14.29 | 3,131,786 | -1.30(-8.36%) |
Sep 26, 2008 | 15.43 | 15.73 | 15.21 | 15.59 | 0 | -0.13(-0.85%) |
Sep 25, 2008 | 15.65 | 15.82 | 15.46 | 15.73 | 1,661,734 | +0.34(+2.21%) |
Sep 24, 2008 | 15.32 | 15.47 | 15.13 | 15.39 | 1,762,698 | +0.06(+0.41%) |
Sep 23, 2008 | 15.14 | 15.58 | 14.99 | 15.32 | 2,127,723 | +0.28(+1.89%) |
Sep 22, 2008 | 15.92 | 15.96 | 14.98 | 15.04 | 2,357,365 | -1.04(-6.48%) |
Sep 19, 2008 | 15.19 | 18.49 | 15.19 | 16.08 | 0 | +0.41(+2.62%) |
Sep 18, 2008 | 15.84 | 15.96 | 15.01 | 15.67 | 3,433,616 | +0.06(+0.40%) |
Sep 17, 2008 | 16.46 | 16.61 | 15.60 | 15.61 | 3,098,315 | -1.07(-6.44%) |
Sep 16, 2008 | 16.22 | 16.73 | 15.94 | 16.68 | 2,555,998 | +0.19(+1.15%) |
Sep 15, 2008 | 16.72 | 16.97 | 16.34 | 16.49 | 1,802,476 | -0.75(-4.35%) |
Sep 12, 2008 | 16.79 | 17.27 | 16.79 | 17.24 | 2,205,100 | +0.19(+1.11%) |
Sep 11, 2008 | 16.76 | 17.10 | 16.71 | 17.05 | 2,067,484 | +0.01(+0.05%) |
Sep 10, 2008 | 16.79 | 17.24 | 16.65 | 17.05 | 3,002,977 | +0.35(+2.08%) |
Sep 09, 2008 | 16.90 | 17.09 | 16.69 | 16.70 | 2,422,999 | -0.22(-1.31%) |
Sep 08, 2008 | 16.70 | 17.64 | 16.66 | 16.92 | 3,469,709 | +0.44(+2.68%) |
Sep 05, 2008 | 16.61 | 16.86 | 16.11 | 16.48 | 0 | -0.17(-1.04%) |
Sep 04, 2008 | 17.17 | 17.18 | 16.64 | 16.65 | 1,820,533 | -0.49(-2.86%) |
Sep 03, 2008 | 17.43 | 17.53 | 17.08 | 17.14 | 1,643,794 | -0.28(-1.63%) |
Sep 02, 2008 | 17.47 | 17.87 | 17.34 | 17.43 | 1,139,303 | +0.17(+0.96%) |
Aug 29, 2008 | 17.62 | 17.62 | 17.16 | 17.26 | 1,666,564 | -0.49(-2.76%) |
Aug 28, 2008 | 17.45 | 17.89 | 17.28 | 17.75 | 1,763,353 | +0.39(+2.23%) |
Aug 27, 2008 | 17.20 | 17.41 | 17.07 | 17.36 | 749,238 | +0.15(+0.87%) |
Aug 26, 2008 | 17.32 | 17.32 | 16.96 | 17.21 | 1,259,060 | -0.14(-0.82%) |
Aug 25, 2008 | 17.51 | 17.64 | 17.25 | 17.36 | 1,165,278 | -0.28(-1.61%) |
Aug 22, 2008 | 17.73 | 17.89 | 17.39 | 17.64 | 1,344,500 | +0.13(+0.77%) |
Aug 21, 2008 | 17.32 | 17.58 | 17.10 | 17.51 | 1,188,800 | -0.06(-0.31%) |
Aug 20, 2008 | 17.77 | 17.78 | 17.40 | 17.56 | 1,360,784 | -0.14(-0.80%) |
Aug 19, 2008 | 17.77 | 17.89 | 17.51 | 17.70 | 1,411,690 | -0.24(-1.32%) |
Aug 18, 2008 | 18.22 | 18.24 | 17.84 | 17.94 | 1,214,617 | -0.30(-1.65%) |
Aug 15, 2008 | 18.17 | 18.48 | 18.11 | 18.24 | 0 | +0.12(+0.65%) |
Aug 14, 2008 | 17.92 | 18.22 | 17.56 | 18.12 | 1,536,764 | +0.12(+0.66%) |
Aug 13, 2008 | 18.08 | 18.18 | 17.64 | 18.00 | 1,873,140 | -0.12(-0.65%) |
Aug 12, 2008 | 18.27 | 18.57 | 17.98 | 18.12 | 3,578,776 | -0.29(-1.59%) |
Aug 11, 2008 | 18.26 | 18.68 | 18.01 | 18.41 | 2,584,322 | +0.08(+0.43%) |
Aug 08, 2008 | 17.58 | 18.54 | 17.58 | 18.33 | 3,590,518 | +0.64(+3.62%) |
Aug 07, 2008 | 17.15 | 18.26 | 17.06 | 17.69 | 5,234,526 | -0.08(-0.44%) |
Aug 06, 2008 | 16.36 | 17.97 | 15.78 | 17.77 | 9,040,256 | +2.79(+18.61%) |
Aug 05, 2008 | 14.94 | 15.12 | 14.72 | 14.99 | 4,065,130 | +0.00(+0.00%) |
Aug 04, 2008 | 14.97 | 15.14 | 14.84 | 14.99 | 2,669,502 | -0.13(-0.84%) |
Aug 01, 2008 | 14.92 | 15.21 | 14.78 | 15.11 | 2,397,967 | +0.14(+0.95%) |
Jul 31, 2008 | 15.42 | 15.56 | 14.86 | 14.97 | 4,229,992 | -0.59(-3.81%) |
Jul 30, 2008 | 15.89 | 16.00 | 15.30 | 15.56 | 2,647,401 | -0.32(-2.04%) |
Jul 29, 2008 | 15.89 | 15.89 | 15.29 | 15.89 | 2,647,701 | +0.54(+3.50%) |
Jul 28, 2008 | 15.44 | 15.61 | 15.31 | 15.35 | 1,782,681 | -0.10(-0.66%) |
Jul 25, 2008 | 16.00 | 16.01 | 15.33 | 15.45 | 2,540,355 | -0.44(-2.78%) |
Jul 24, 2008 | 16.33 | 16.33 | 15.84 | 15.89 | 1,515,104 | -0.31(-1.90%) |
Jul 23, 2008 | 16.53 | 16.75 | 16.04 | 16.20 | 2,192,706 | +0.09(+0.54%) |
Jul 22, 2008 | 16.19 | 16.19 | 15.51 | 16.11 | 2,575,953 | +0.44(+2.82%) |
Jul 21, 2008 | 16.05 | 16.22 | 14.56 | 15.67 | 4,169,579 | -0.79(-4.80%) |
Jul 18, 2008 | 16.26 | 16.46 | 15.56 | 16.46 | 2,610,791 | +0.22(+1.36%) |
Jul 17, 2008 | 15.72 | 16.53 | 15.69 | 16.24 | 3,746,305 | +0.44(+2.80%) |
Jul 16, 2008 | 15.61 | 15.85 | 15.18 | 15.80 | 4,431,673 | +0.18(+1.16%) |
Jul 15, 2008 | 15.93 | 16.34 | 14.85 | 15.62 | 4,754,681 | -0.47(-2.95%) |
Jul 14, 2008 | 16.60 | 16.60 | 16.04 | 16.09 | 3,470,990 | -0.34(-2.07%) |
Jul 11, 2008 | 16.51 | 16.72 | 16.23 | 16.43 | 2,413,457 | -0.16(-0.95%) |
Jul 10, 2008 | 17.22 | 17.26 | 16.34 | 16.59 | 4,079,011 | -0.60(-3.49%) |
Jul 09, 2008 | 16.64 | 17.49 | 16.64 | 17.19 | 5,159,623 | +0.56(+3.37%) |
Jul 08, 2008 | 15.63 | 16.68 | 15.59 | 16.63 | 4,706,574 | +1.03(+6.64%) |
Jul 07, 2008 | 15.99 | 16.23 | 15.51 | 15.59 | 5,052,657 | -0.32(-1.99%) |
Jul 04, 2008 | 16.08 | 16.46 | 15.77 | 15.91 | 3,342,920 | +0.00(+0.00%) |
Jul 03, 2008 | 16.08 | 16.46 | 15.77 | 15.91 | 3,342,920 | -13.52(-45.93%) |
Jul 02, 2008 | 29.23 | 29.62 | 29.19 | 29.43 | 2,934,128 | +0.11(+0.38%) |
Jul 01, 2008 | 28.84 | 29.34 | 28.75 | 29.31 | 1,911,575 | +0.16(+0.54%) |
Jun 30, 2008 | 29.35 | 29.70 | 28.85 | 29.16 | 1,702,496 | -0.05(-0.16%) |
Jun 27, 2008 | 29.47 | 29.64 | 28.94 | 29.20 | 2,294,603 | -0.13(-0.46%) |
Jun 26, 2008 | 29.84 | 29.98 | 29.20 | 29.34 | 1,303,998 | -0.90(-2.98%) |
Jun 25, 2008 | 29.77 | 30.55 | 29.77 | 30.24 | 1,840,856 | +0.50(+1.67%) |
Jun 24, 2008 | 29.72 | 30.06 | 29.54 | 29.74 | 1,204,362 | -0.22(-0.74%) |
Jun 23, 2008 | 30.45 | 30.51 | 29.88 | 29.96 | 1,063,376 | -0.45(-1.48%) |
Jun 20, 2008 | 31.76 | 31.76 | 30.30 | 30.41 | 1,804,561 | -0.67(-2.16%) |
Jun 19, 2008 | 30.67 | 31.14 | 30.52 | 31.08 | 1,441,891 | +0.43(+1.42%) |
Jun 18, 2008 | 31.12 | 31.16 | 30.53 | 30.65 | 965,044 | -0.44(-1.42%) |
Jun 17, 2008 | 31.65 | 31.65 | 31.05 | 31.09 | 988,813 | -0.36(-1.13%) |
Jun 16, 2008 | 31.32 | 31.62 | 31.08 | 31.45 | 869,467 | -0.14(-0.45%) |
Jun 13, 2008 | 31.09 | 31.64 | 31.08 | 31.59 | 1,666,379 | +0.68(+2.20%) |
Jun 12, 2008 | 30.44 | 31.20 | 30.44 | 30.91 | 1,946,471 | +0.58(+1.90%) |
Jun 11, 2008 | 30.67 | 31.26 | 30.33 | 30.33 | 2,794,401 | -0.53(-1.71%) |
Jun 10, 2008 | 30.96 | 31.37 | 30.12 | 30.86 | 2,424,240 | +0.34(+1.11%) |
Jun 09, 2008 | 31.27 | 31.60 | 30.24 | 30.52 | 3,986,133 | -1.16(-3.66%) |
Jun 06, 2008 | 32.81 | 33.08 | 31.53 | 31.68 | 4,107,786 | -1.62(-4.86%) |
Jun 05, 2008 | 32.67 | 33.30 | 32.45 | 33.30 | 2,659,412 | +0.80(+2.45%) |
Jun 04, 2008 | 31.80 | 32.59 | 31.73 | 32.51 | 3,613,950 | +0.71(+2.24%) |
Jun 03, 2008 | 31.85 | 32.03 | 31.57 | 31.80 | 1,996,897 | -0.07(-0.22%) |
Jun 02, 2008 | 31.91 | 32.15 | 31.68 | 31.87 | 2,828,831 | +0.05(+0.15%) |
May 30, 2008 | 32.21 | 32.40 | 31.78 | 31.82 | 3,988,802 | -0.17(-0.54%) |
May 29, 2008 | 31.83 | 33.14 | 31.83 | 31.99 | 6,268,354 | +0.25(+0.80%) |
May 28, 2008 | 31.08 | 32.02 | 30.97 | 31.74 | 3,448,548 | +0.97(+3.16%) |
May 27, 2008 | 30.24 | 30.82 | 30.24 | 30.77 | 958,971 | +0.66(+2.18%) |
May 26, 2008 | 30.55 | 30.78 | 30.05 | 30.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.55 | 30.78 | 30.05 | 30.11 | 1,078,113 | -0.60(-1.95%) |
May 22, 2008 | 30.71 | 30.93 | 30.50 | 30.71 | 1,363,757 | +0.01(+0.03%) |
May 21, 2008 | 30.73 | 31.04 | 30.62 | 30.71 | 1,908,971 | +0.06(+0.18%) |
May 20, 2008 | 31.02 | 31.02 | 30.44 | 30.65 | 1,125,082 | -0.46(-1.47%) |
May 19, 2008 | 31.06 | 31.60 | 30.89 | 31.11 | 1,258,081 | +0.13(+0.41%) |
May 16, 2008 | 31.31 | 31.44 | 30.57 | 30.98 | 1,923,334 | -0.39(-1.23%) |
May 15, 2008 | 30.89 | 31.44 | 30.65 | 31.37 | 1,701,589 | +0.47(+1.53%) |
May 14, 2008 | 30.38 | 31.13 | 30.29 | 30.89 | 3,214,091 | +0.74(+2.46%) |
May 13, 2008 | 29.43 | 30.23 | 29.43 | 30.15 | 2,486,676 | +0.51(+1.71%) |
May 12, 2008 | 29.21 | 29.73 | 29.21 | 29.65 | 1,247,174 | +0.42(+1.43%) |
May 09, 2008 | 29.07 | 29.45 | 29.03 | 29.23 | 689,006 | -0.27(-0.91%) |
May 08, 2008 | 29.45 | 29.71 | 29.36 | 29.50 | 1,358,722 | +0.03(+0.11%) |
May 07, 2008 | 30.03 | 30.22 | 29.38 | 29.46 | 1,466,259 | -0.52(-1.74%) |
May 06, 2008 | 29.17 | 30.10 | 29.14 | 29.99 | 2,385,645 | +0.58(+1.99%) |
May 05, 2008 | 29.30 | 29.76 | 29.25 | 29.40 | 1,319,131 | -0.21(-0.72%) |
May 02, 2008 | 29.64 | 29.81 | 29.42 | 29.61 | 1,582,526 | +0.36(+1.21%) |