Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.89 | 15.20 | 14.76 | 15.10 | 7,387,224 | +0.21(+1.40%) |
Apr 29, 2009 | 14.17 | 15.06 | 14.13 | 14.89 | 7,038,202 | +0.85(+6.04%) |
Apr 28, 2009 | 14.00 | 14.16 | 13.74 | 14.05 | 5,434,359 | -0.11(-0.76%) |
Apr 27, 2009 | 13.92 | 14.38 | 13.89 | 14.15 | 3,379,843 | +0.12(+0.87%) |
Apr 24, 2009 | 14.11 | 14.24 | 13.89 | 14.03 | 4,138,275 | +0.01(+0.05%) |
Apr 23, 2009 | 14.15 | 14.15 | 13.81 | 14.02 | 4,774,057 | -0.06(-0.46%) |
Apr 22, 2009 | 14.19 | 14.38 | 14.02 | 14.09 | 5,233,415 | -0.24(-1.66%) |
Apr 21, 2009 | 13.94 | 14.34 | 13.89 | 14.33 | 4,503,290 | +0.31(+2.21%) |
Apr 20, 2009 | 14.53 | 14.56 | 13.80 | 14.02 | 6,344,103 | -0.68(-4.60%) |
Apr 17, 2009 | 14.28 | 14.80 | 14.23 | 14.69 | 5,748,202 | +0.47(+3.29%) |
Apr 16, 2009 | 14.15 | 14.43 | 13.70 | 14.23 | 7,885,396 | +0.13(+0.92%) |
Apr 15, 2009 | 14.21 | 14.44 | 13.88 | 14.10 | 6,116,738 | -0.12(-0.86%) |
Apr 14, 2009 | 14.20 | 14.35 | 13.84 | 14.22 | 5,652,772 | -0.03(-0.20%) |
Apr 13, 2009 | 13.92 | 14.35 | 13.77 | 14.25 | 4,341,825 | +0.27(+1.90%) |
Apr 09, 2009 | 13.58 | 14.09 | 13.50 | 13.98 | 5,945,023 | +0.53(+3.90%) |
Apr 08, 2009 | 13.44 | 13.53 | 13.29 | 13.46 | 4,314,484 | +0.04(+0.32%) |
Apr 07, 2009 | 13.31 | 13.63 | 13.12 | 13.41 | 6,437,554 | -0.04(-0.32%) |
Apr 06, 2009 | 13.00 | 13.51 | 12.97 | 13.46 | 5,975,715 | +0.38(+2.92%) |
Apr 03, 2009 | 12.88 | 13.18 | 12.78 | 13.07 | 5,084,676 | +0.12(+0.94%) |
Apr 02, 2009 | 12.32 | 13.21 | 12.00 | 12.95 | 7,426,374 | +0.81(+6.69%) |
Apr 01, 2009 | 12.18 | 12.30 | 11.73 | 12.14 | 5,503,410 | -0.19(-1.57%) |
Mar 31, 2009 | 12.17 | 12.61 | 12.10 | 12.33 | 4,946,792 | +0.24(+1.96%) |
Mar 30, 2009 | 12.20 | 12.51 | 12.00 | 12.10 | 4,893,887 | -0.56(-4.43%) |
Mar 26, 2009 | 12.67 | 12.79 | 12.34 | 12.66 | 3,961,723 | +0.11(+0.86%) |
Mar 25, 2009 | 12.61 | 12.87 | 12.21 | 12.55 | 5,475,561 | +0.09(+0.69%) |
Mar 24, 2009 | 12.49 | 12.65 | 12.18 | 12.46 | 5,045,456 | -0.17(-1.37%) |
Mar 23, 2009 | 12.35 | 12.64 | 12.28 | 12.64 | 4,548,278 | +0.43(+3.54%) |
Mar 20, 2009 | 12.65 | 12.84 | 12.18 | 12.20 | 4,323,134 | -0.35(-2.75%) |
Mar 19, 2009 | 12.71 | 12.83 | 12.45 | 12.55 | 6,662,440 | -0.05(-0.38%) |
Mar 18, 2009 | 12.30 | 12.81 | 12.02 | 12.60 | 5,146,388 | +0.26(+2.14%) |
Mar 17, 2009 | 12.32 | 12.45 | 12.10 | 12.33 | 3,829,310 | +0.00(+0.00%) |
Mar 16, 2009 | 12.48 | 12.71 | 12.27 | 12.33 | 5,288,347 | -0.03(-0.23%) |
Mar 13, 2009 | 12.05 | 12.45 | 11.81 | 12.36 | 0 | +0.34(+2.81%) |
Mar 12, 2009 | 11.42 | 12.21 | 11.42 | 12.02 | 6,254,637 | +0.63(+5.49%) |
Mar 11, 2009 | 11.56 | 11.59 | 11.15 | 11.40 | 8,734,989 | -0.05(-0.44%) |
Mar 10, 2009 | 11.74 | 11.84 | 10.82 | 11.45 | 14,225,020 | -0.13(-1.12%) |
Mar 09, 2009 | 11.86 | 12.35 | 11.50 | 11.58 | 6,993,594 | -0.27(-2.25%) |
Mar 06, 2009 | 12.45 | 12.89 | 11.55 | 11.84 | 0 | -0.60(-4.85%) |
Mar 05, 2009 | 13.32 | 13.40 | 12.36 | 12.45 | 6,571,572 | -0.96(-7.13%) |
Mar 04, 2009 | 13.91 | 13.91 | 13.27 | 13.41 | 6,872,219 | -0.07(-0.53%) |
Mar 02, 2009 | 14.07 | 14.15 | 13.31 | 13.48 | 7,221,306 | -0.83(-5.83%) |
Feb 27, 2009 | 14.99 | 15.25 | 13.92 | 14.31 | 0 | -1.40(-8.88%) |
Feb 26, 2009 | 16.43 | 16.45 | 15.69 | 15.71 | 5,092,020 | -0.63(-3.83%) |
Feb 25, 2009 | 16.18 | 16.63 | 16.00 | 16.33 | 6,324,805 | -0.01(-0.09%) |
Feb 24, 2009 | 16.33 | 16.56 | 16.00 | 16.35 | 5,978,772 | -0.03(-0.18%) |
Feb 23, 2009 | 17.25 | 17.48 | 16.32 | 16.38 | 5,381,392 | -0.75(-4.37%) |
Feb 20, 2009 | 17.07 | 17.25 | 16.54 | 17.12 | 0 | -0.02(-0.13%) |
Feb 19, 2009 | 17.18 | 17.40 | 17.06 | 17.14 | 2,981,386 | +0.06(+0.34%) |
Feb 18, 2009 | 17.12 | 17.27 | 16.72 | 17.09 | 3,969,069 | +0.09(+0.55%) |
Feb 17, 2009 | 16.79 | 17.22 | 16.66 | 16.99 | 4,085,001 | -0.34(-1.95%) |
Feb 13, 2009 | 17.68 | 17.71 | 17.22 | 17.33 | 5,972,579 | -0.35(-1.99%) |
Feb 12, 2009 | 16.91 | 17.74 | 16.44 | 17.68 | 6,656,911 | +0.58(+3.36%) |
Feb 11, 2009 | 17.07 | 17.31 | 16.88 | 17.11 | 4,521,047 | +0.15(+0.89%) |
Feb 10, 2009 | 17.26 | 17.66 | 16.82 | 16.96 | 5,599,054 | -0.69(-3.91%) |
Feb 09, 2009 | 17.53 | 17.70 | 17.23 | 17.65 | 3,924,621 | +0.07(+0.41%) |
Feb 06, 2009 | 17.66 | 17.82 | 17.48 | 17.58 | 5,293,899 | -0.04(-0.20%) |
Feb 05, 2009 | 17.77 | 17.93 | 17.42 | 17.61 | 5,628,491 | -0.24(-1.33%) |
Feb 04, 2009 | 18.07 | 18.37 | 17.73 | 17.85 | 4,648,524 | -0.21(-1.15%) |
Feb 03, 2009 | 18.24 | 18.36 | 17.91 | 18.06 | 5,028,336 | -0.12(-0.63%) |
Feb 02, 2009 | 18.37 | 18.55 | 17.82 | 18.17 | 5,411,771 | -0.42(-2.28%) |
Jan 30, 2009 | 18.90 | 19.09 | 18.53 | 18.60 | 0 | -0.27(-1.41%) |
Jan 29, 2009 | 18.94 | 19.28 | 18.80 | 18.86 | 3,803,255 | -0.27(-1.39%) |
Jan 28, 2009 | 19.04 | 19.20 | 18.90 | 19.13 | 3,881,902 | +0.22(+1.18%) |
Jan 27, 2009 | 18.80 | 19.01 | 18.69 | 18.91 | 3,651,188 | +0.24(+1.31%) |
Jan 26, 2009 | 18.32 | 18.84 | 18.32 | 18.66 | 4,137,997 | +0.35(+1.92%) |
Jan 23, 2009 | 18.23 | 18.68 | 18.17 | 18.31 | 4,825,283 | -0.27(-1.43%) |
Jan 22, 2009 | 18.63 | 18.77 | 17.99 | 18.58 | 6,152,631 | -0.06(-0.31%) |
Jan 21, 2009 | 18.27 | 18.78 | 18.22 | 18.63 | 5,583,459 | +0.55(+3.06%) |
Jan 20, 2009 | 18.31 | 18.66 | 18.06 | 18.08 | 5,965,248 | -0.29(-1.57%) |
Jan 16, 2009 | 17.87 | 18.50 | 17.66 | 18.37 | 6,299,076 | +0.68(+3.82%) |
Jan 15, 2009 | 16.45 | 17.71 | 16.21 | 17.69 | 5,648,421 | +1.26(+7.66%) |
Jan 14, 2009 | 17.05 | 17.05 | 16.15 | 16.43 | 4,055,009 | -0.76(-4.39%) |
Jan 13, 2009 | 17.48 | 17.60 | 16.89 | 17.19 | 4,077,477 | -0.27(-1.52%) |
Jan 12, 2009 | 18.18 | 18.23 | 17.26 | 17.45 | 5,357,020 | -0.69(-3.81%) |
Jan 09, 2009 | 18.58 | 18.73 | 18.07 | 18.14 | 3,615,149 | -0.27(-1.45%) |
Jan 08, 2009 | 18.17 | 18.42 | 18.07 | 18.41 | 5,373,172 | +0.23(+1.27%) |
Jan 07, 2009 | 18.26 | 18.42 | 17.98 | 18.18 | 4,071,952 | -0.40(-2.17%) |
Jan 06, 2009 | 18.50 | 19.07 | 18.30 | 18.58 | 5,168,172 | +0.17(+0.90%) |
Jan 05, 2009 | 17.97 | 18.44 | 17.75 | 18.42 | 4,240,780 | +0.39(+2.15%) |
Jan 02, 2009 | 17.97 | 18.12 | 17.65 | 18.03 | 0 | +0.20(+1.13%) |
Jan 01, 2009 | 17.12 | 17.98 | 17.03 | 17.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.12 | 17.98 | 17.03 | 17.83 | 3,776,618 | +0.73(+4.25%) |
Dec 30, 2008 | 16.76 | 17.11 | 16.54 | 17.10 | 2,841,724 | +0.40(+2.41%) |
Dec 29, 2008 | 16.63 | 16.79 | 16.35 | 16.70 | 2,098,984 | +0.08(+0.48%) |
Dec 26, 2008 | 16.50 | 16.66 | 16.38 | 16.62 | 968,517 | +0.10(+0.61%) |
Dec 24, 2008 | 16.39 | 16.55 | 16.29 | 16.52 | 692,501 | +0.18(+1.10%) |
Dec 23, 2008 | 17.15 | 17.15 | 16.27 | 16.34 | 3,106,009 | -0.50(-2.99%) |
Dec 22, 2008 | 16.89 | 16.92 | 16.50 | 16.84 | 3,206,903 | -0.06(-0.38%) |
Dec 19, 2008 | 16.48 | 17.12 | 16.45 | 16.91 | 4,734,970 | +0.55(+3.34%) |
Dec 18, 2008 | 16.32 | 16.91 | 16.09 | 16.36 | 4,984,083 | +0.06(+0.40%) |
Dec 17, 2008 | 16.48 | 16.76 | 15.98 | 16.30 | 4,558,437 | -0.55(-3.29%) |
Dec 16, 2008 | 16.97 | 17.15 | 16.38 | 16.85 | 5,620,528 | +0.05(+0.30%) |
Dec 15, 2008 | 17.31 | 17.54 | 16.39 | 16.80 | 4,207,880 | -0.34(-1.97%) |
Dec 12, 2008 | 15.91 | 17.14 | 15.80 | 17.14 | 0 | +0.90(+5.54%) |
Dec 11, 2008 | 16.81 | 16.98 | 16.02 | 16.24 | 3,843,389 | -0.90(-5.25%) |
Dec 10, 2008 | 17.07 | 17.44 | 16.97 | 17.14 | 7,194,259 | +0.06(+0.38%) |
Dec 09, 2008 | 16.91 | 17.21 | 16.50 | 17.07 | 6,471,432 | +0.17(+1.02%) |
Dec 08, 2008 | 16.73 | 17.26 | 16.50 | 16.90 | 5,417,914 | +0.65(+3.98%) |
Dec 05, 2008 | 15.61 | 16.38 | 15.22 | 16.25 | 6,829,472 | +0.70(+4.53%) |
Dec 04, 2008 | 15.67 | 16.35 | 15.55 | 15.55 | 43,243,780 | -0.29(-1.86%) |
Dec 03, 2008 | 16.63 | 17.07 | 15.65 | 15.84 | 12,837,605 | +0.04(+0.23%) |
Dec 02, 2008 | 15.90 | 16.31 | 15.56 | 15.81 | 4,199,559 | +0.07(+0.46%) |
Dec 01, 2008 | 16.99 | 17.10 | 15.71 | 15.74 | 3,224,059 | -1.52(-8.83%) |
Nov 28, 2008 | 16.25 | 17.26 | 16.21 | 17.26 | 1,569,122 | +1.03(+6.34%) |
Nov 26, 2008 | 14.91 | 16.73 | 14.91 | 16.23 | 2,341,455 | -0.56(-3.34%) |
Nov 25, 2008 | 16.52 | 16.96 | 15.92 | 16.79 | 3,730,654 | +0.37(+2.23%) |
Nov 24, 2008 | 15.48 | 16.67 | 15.15 | 16.43 | 3,466,691 | +1.23(+8.09%) |
Nov 21, 2008 | 15.07 | 15.38 | 14.22 | 15.20 | 3,297,866 | +0.42(+2.82%) |
Nov 20, 2008 | 15.82 | 15.97 | 14.51 | 14.78 | 4,838,672 | -1.24(-7.72%) |
Nov 19, 2008 | 16.97 | 17.53 | 15.97 | 16.02 | 2,704,323 | -0.99(-5.80%) |
Nov 18, 2008 | 16.84 | 17.36 | 16.49 | 17.00 | 3,564,008 | +0.19(+1.16%) |
Nov 17, 2008 | 17.57 | 17.81 | 16.66 | 16.81 | 3,380,515 | -0.96(-5.38%) |
Nov 14, 2008 | 18.23 | 18.52 | 17.60 | 17.76 | 0 | -0.76(-4.08%) |
Nov 13, 2008 | 17.66 | 18.52 | 16.98 | 18.52 | 4,183,468 | +0.91(+5.14%) |
Nov 12, 2008 | 17.37 | 18.21 | 17.09 | 17.61 | 5,213,540 | +0.00(+0.00%) |
Nov 11, 2008 | 17.07 | 17.88 | 16.81 | 17.61 | 2,100,506 | +0.24(+1.41%) |
Nov 10, 2008 | 17.57 | 17.68 | 17.16 | 17.37 | 1,736,657 | +0.14(+0.79%) |
Nov 07, 2008 | 16.86 | 17.31 | 16.77 | 17.23 | 1,972,801 | +0.47(+2.83%) |
Nov 06, 2008 | 17.22 | 17.45 | 16.64 | 16.76 | 3,758,094 | -0.58(-3.36%) |
Nov 05, 2008 | 17.46 | 17.70 | 17.13 | 17.34 | 2,006,171 | -0.28(-1.59%) |
Nov 04, 2008 | 17.45 | 17.69 | 17.35 | 17.62 | 1,463,817 | +0.41(+2.38%) |
Nov 03, 2008 | 17.20 | 17.55 | 17.03 | 17.21 | 2,452,963 | +0.17(+0.97%) |
Oct 31, 2008 | 17.09 | 17.37 | 16.18 | 17.04 | 3,429,159 | +0.02(+0.13%) |
Oct 30, 2008 | 15.35 | 17.02 | 15.15 | 17.02 | 3,819,705 | +2.43(+16.66%) |
Oct 29, 2008 | 14.04 | 15.23 | 13.98 | 14.59 | 3,257,062 | +0.53(+3.73%) |
Oct 28, 2008 | 13.41 | 14.07 | 13.12 | 14.07 | 3,045,970 | +0.81(+6.13%) |
Oct 27, 2008 | 14.18 | 14.18 | 13.23 | 13.25 | 2,933,092 | -1.03(-7.20%) |
Oct 24, 2008 | 13.66 | 14.57 | 13.65 | 14.28 | 2,719,418 | -0.58(-3.87%) |
Oct 23, 2008 | 15.52 | 15.85 | 14.27 | 14.86 | 2,726,467 | -0.56(-3.64%) |
Oct 22, 2008 | 16.17 | 16.37 | 14.95 | 15.42 | 3,464,939 | -0.99(-6.05%) |
Oct 21, 2008 | 17.00 | 17.15 | 16.31 | 16.41 | 2,948,011 | -0.74(-4.32%) |
Oct 20, 2008 | 16.15 | 17.21 | 16.15 | 17.15 | 3,468,525 | +1.16(+7.24%) |
Oct 17, 2008 | 15.47 | 16.81 | 15.35 | 15.99 | 2,759,344 | +0.19(+1.18%) |
Oct 16, 2008 | 15.63 | 15.84 | 14.78 | 15.81 | 3,659,809 | +0.26(+1.67%) |
Oct 15, 2008 | 16.87 | 17.04 | 15.55 | 15.55 | 2,226,732 | -1.58(-9.24%) |
Oct 14, 2008 | 18.14 | 18.48 | 16.68 | 17.13 | 4,263,501 | -0.49(-2.78%) |
Oct 13, 2008 | 16.72 | 17.89 | 16.00 | 17.62 | 4,677,475 | +1.44(+8.89%) |
Oct 10, 2008 | 16.03 | 16.96 | 14.38 | 16.18 | 3,379,165 | -0.35(-2.09%) |
Oct 09, 2008 | 17.45 | 18.04 | 16.24 | 16.53 | 1,807,062 | -0.91(-5.24%) |
Oct 08, 2008 | 17.84 | 18.58 | 16.66 | 17.44 | 4,317,997 | -0.72(-3.96%) |
Oct 07, 2008 | 19.83 | 19.83 | 18.05 | 18.16 | 2,392,731 | -1.28(-6.59%) |
Oct 06, 2008 | 19.94 | 19.94 | 18.62 | 19.44 | 2,502,970 | -0.95(-4.66%) |
Oct 03, 2008 | 20.43 | 21.04 | 20.32 | 20.39 | 0 | +0.19(+0.96%) |
Oct 02, 2008 | 21.14 | 21.14 | 19.96 | 20.19 | 2,909,060 | -0.96(-4.52%) |
Oct 01, 2008 | 21.19 | 21.54 | 21.01 | 21.15 | 1,923,302 | -0.41(-1.90%) |
Sep 30, 2008 | 21.82 | 21.88 | 21.09 | 21.56 | 2,161,580 | +0.04(+0.20%) |
Sep 29, 2008 | 22.17 | 22.22 | 21.37 | 21.52 | 1,690,032 | -0.94(-4.19%) |
Sep 26, 2008 | 22.30 | 22.52 | 21.99 | 22.46 | 0 | -0.20(-0.89%) |
Sep 25, 2008 | 22.58 | 22.96 | 22.33 | 22.66 | 1,022,088 | +0.21(+0.93%) |
Sep 24, 2008 | 22.13 | 22.60 | 21.33 | 22.45 | 1,315,691 | +0.31(+1.40%) |
Sep 23, 2008 | 22.74 | 24.10 | 21.79 | 22.14 | 1,228,357 | -0.51(-2.25%) |
Sep 22, 2008 | 22.78 | 23.73 | 22.55 | 22.65 | 1,126,160 | -0.24(-1.07%) |
Sep 19, 2008 | 24.17 | 26.26 | 22.11 | 22.90 | 0 | -0.64(-2.72%) |
Sep 18, 2008 | 20.96 | 23.67 | 20.86 | 23.54 | 3,202,784 | +2.78(+13.37%) |
Sep 17, 2008 | 22.39 | 22.39 | 20.63 | 20.76 | 2,922,860 | -1.88(-8.29%) |
Sep 16, 2008 | 23.47 | 23.47 | 21.41 | 22.64 | 3,401,584 | -0.92(-3.91%) |
Sep 15, 2008 | 24.33 | 24.44 | 23.39 | 23.56 | 1,677,345 | -1.25(-5.04%) |
Sep 12, 2008 | 24.04 | 24.81 | 23.68 | 24.81 | 1,573,340 | +0.72(+2.99%) |
Sep 11, 2008 | 23.41 | 24.11 | 23.12 | 24.09 | 1,063,294 | +0.52(+2.20%) |
Sep 10, 2008 | 23.78 | 23.79 | 23.06 | 23.57 | 1,465,266 | -0.14(-0.58%) |
Sep 09, 2008 | 24.11 | 24.22 | 23.52 | 23.71 | 1,644,506 | -0.53(-2.20%) |
Sep 08, 2008 | 24.16 | 24.45 | 23.73 | 24.24 | 1,208,848 | +0.45(+1.87%) |
Sep 05, 2008 | 23.48 | 23.96 | 23.13 | 23.80 | 0 | +0.25(+1.07%) |
Sep 04, 2008 | 23.70 | 23.83 | 23.52 | 23.55 | 1,688,006 | -0.29(-1.21%) |
Sep 03, 2008 | 23.97 | 24.38 | 23.55 | 23.83 | 1,968,213 | -0.18(-0.75%) |
Sep 02, 2008 | 23.83 | 24.15 | 23.62 | 24.01 | 2,041,567 | +0.37(+1.58%) |
Aug 29, 2008 | 23.80 | 23.93 | 23.55 | 23.64 | 0 | -0.27(-1.11%) |
Aug 28, 2008 | 23.67 | 23.96 | 23.42 | 23.91 | 1,350,928 | +0.34(+1.43%) |
Aug 27, 2008 | 23.44 | 23.66 | 23.42 | 23.57 | 1,053,078 | +0.11(+0.46%) |
Aug 26, 2008 | 23.71 | 23.73 | 23.35 | 23.46 | 1,173,254 | -0.22(-0.91%) |
Aug 25, 2008 | 23.70 | 23.85 | 23.60 | 23.67 | 833,998 | -0.21(-0.87%) |
Aug 22, 2008 | 23.66 | 23.93 | 23.55 | 23.88 | 0 | +0.30(+1.28%) |
Aug 21, 2008 | 23.35 | 23.77 | 23.34 | 23.58 | 1,575,079 | +0.09(+0.37%) |
Aug 20, 2008 | 23.48 | 23.72 | 23.36 | 23.50 | 2,120,648 | +0.05(+0.21%) |
Aug 19, 2008 | 23.74 | 23.91 | 23.37 | 23.44 | 1,567,957 | -0.33(-1.39%) |
Aug 18, 2008 | 23.91 | 24.07 | 23.57 | 23.78 | 1,813,162 | -0.06(-0.27%) |
Aug 15, 2008 | 24.61 | 24.65 | 23.84 | 23.84 | 0 | -0.57(-2.33%) |
Aug 14, 2008 | 24.47 | 24.60 | 24.15 | 24.41 | 3,275,232 | -0.17(-0.70%) |
Aug 13, 2008 | 24.85 | 24.95 | 24.26 | 24.58 | 1,985,771 | -0.27(-1.07%) |
Aug 12, 2008 | 25.10 | 25.21 | 24.73 | 24.85 | 3,534,752 | -0.36(-1.43%) |
Aug 11, 2008 | 25.39 | 25.39 | 24.86 | 25.21 | 7,598,915 | +0.14(+0.55%) |
Aug 08, 2008 | 24.78 | 25.07 | 24.69 | 25.07 | 3,282,946 | +0.41(+1.66%) |
Aug 07, 2008 | 24.60 | 25.01 | 24.20 | 24.66 | 2,257,363 | -0.17(-0.67%) |
Aug 06, 2008 | 24.14 | 25.16 | 23.84 | 24.83 | 4,731,186 | +0.58(+2.37%) |
Aug 05, 2008 | 23.38 | 24.29 | 23.19 | 24.25 | 2,540,826 | +1.03(+4.43%) |
Aug 04, 2008 | 23.47 | 23.58 | 23.17 | 23.22 | 1,694,139 | -0.16(-0.68%) |
Aug 01, 2008 | 22.94 | 23.47 | 22.87 | 23.38 | 3,373,718 | +0.01(+0.03%) |
Jul 31, 2008 | 23.18 | 23.50 | 23.10 | 23.37 | 2,024,322 | +0.11(+0.46%) |
Jul 30, 2008 | 23.22 | 23.44 | 23.01 | 23.27 | 2,555,884 | +0.19(+0.84%) |
Jul 29, 2008 | 23.07 | 23.20 | 22.92 | 23.07 | 2,648,226 | +0.02(+0.09%) |
Jul 28, 2008 | 23.38 | 23.50 | 22.66 | 23.05 | 5,033,842 | -0.47(-2.02%) |
Jul 25, 2008 | 23.55 | 23.83 | 23.34 | 23.52 | 2,215,736 | -0.19(-0.82%) |
Jul 24, 2008 | 23.50 | 23.88 | 23.50 | 23.72 | 3,266,337 | +0.22(+0.95%) |
Jul 23, 2008 | 23.29 | 23.63 | 23.09 | 23.50 | 3,135,937 | +0.20(+0.86%) |
Jul 22, 2008 | 23.19 | 23.88 | 23.09 | 23.29 | 3,082,079 | -0.35(-1.49%) |
Jul 21, 2008 | 23.50 | 23.74 | 23.33 | 23.65 | 2,937,093 | +0.31(+1.33%) |
Jul 18, 2008 | 23.44 | 23.52 | 22.98 | 23.34 | 5,603,786 | -0.04(-0.15%) |
Jul 17, 2008 | 22.65 | 23.38 | 22.37 | 23.37 | 5,173,018 | +0.77(+3.40%) |
Jul 16, 2008 | 21.87 | 22.60 | 21.86 | 22.60 | 4,139,571 | +0.76(+3.49%) |
Jul 15, 2008 | 22.53 | 22.74 | 21.73 | 21.84 | 8,428,153 | -1.00(-4.38%) |
Jul 14, 2008 | 23.74 | 23.81 | 22.14 | 22.84 | 19,076,728 | +2.78(+13.84%) |
Jul 11, 2008 | 20.38 | 20.38 | 19.70 | 20.06 | 4,276,390 | -0.39(-1.90%) |
Jul 10, 2008 | 20.32 | 20.54 | 19.63 | 20.45 | 2,913,259 | +0.07(+0.35%) |
Jul 09, 2008 | 20.96 | 21.01 | 20.21 | 20.38 | 3,978,286 | -0.59(-2.81%) |
Jul 08, 2008 | 20.37 | 21.06 | 20.35 | 20.97 | 3,415,259 | +0.40(+1.92%) |
Jul 07, 2008 | 20.97 | 21.00 | 20.27 | 20.58 | 4,932,907 | -0.39(-1.85%) |
Jul 04, 2008 | 23.81 | 23.81 | 20.82 | 20.96 | 3,086,811 | +0.00(+0.00%) |
Jul 03, 2008 | 23.81 | 23.81 | 20.82 | 20.96 | 3,086,811 | +0.16(+0.76%) |
Jul 02, 2008 | 20.90 | 21.17 | 20.65 | 20.81 | 4,733,340 | -0.12(-0.58%) |
Jul 01, 2008 | 21.19 | 21.19 | 20.83 | 20.93 | 5,700,859 | -0.43(-2.02%) |
Jun 30, 2008 | 21.22 | 21.70 | 20.92 | 21.36 | 4,165,452 | +0.01(+0.03%) |
Jun 27, 2008 | 21.90 | 21.90 | 21.30 | 21.35 | 3,889,085 | -0.55(-2.53%) |
Jun 26, 2008 | 22.92 | 22.92 | 21.91 | 21.91 | 2,671,168 | -0.91(-4.00%) |
Jun 25, 2008 | 22.43 | 23.18 | 22.40 | 22.82 | 3,813,736 | +0.72(+3.25%) |
Jun 24, 2008 | 22.15 | 22.34 | 22.08 | 22.10 | 4,257,744 | -0.18(-0.81%) |
Jun 23, 2008 | 22.49 | 22.60 | 22.03 | 22.28 | 5,960,523 | -0.15(-0.67%) |
Jun 20, 2008 | 22.44 | 22.56 | 22.11 | 22.43 | 2,983,900 | -0.23(-1.02%) |
Jun 19, 2008 | 22.65 | 22.71 | 22.12 | 22.66 | 2,161,154 | -0.01(-0.06%) |
Jun 18, 2008 | 23.01 | 23.18 | 22.39 | 22.68 | 2,647,805 | -0.52(-2.23%) |
Jun 17, 2008 | 22.76 | 23.22 | 22.61 | 23.19 | 3,217,073 | +0.55(+2.41%) |
Jun 16, 2008 | 22.75 | 23.42 | 22.58 | 22.65 | 5,060,425 | -1.70(-6.97%) |
Jun 13, 2008 | 24.31 | 24.77 | 24.08 | 24.34 | 2,379,804 | +0.14(+0.56%) |
Jun 12, 2008 | 23.80 | 24.62 | 23.75 | 24.21 | 1,430,802 | +0.61(+2.59%) |
Jun 11, 2008 | 24.34 | 24.41 | 23.57 | 23.60 | 1,487,357 | -0.74(-3.04%) |
Jun 10, 2008 | 24.42 | 24.53 | 24.21 | 24.34 | 1,287,550 | -0.17(-0.68%) |
Jun 09, 2008 | 24.57 | 24.63 | 24.23 | 24.50 | 1,204,397 | +0.04(+0.18%) |
Jun 06, 2008 | 24.43 | 24.77 | 24.32 | 24.46 | 1,534,527 | -0.17(-0.70%) |
Jun 05, 2008 | 23.85 | 24.65 | 23.72 | 24.63 | 1,434,475 | +0.86(+3.63%) |
Jun 04, 2008 | 23.57 | 24.03 | 23.41 | 23.77 | 723,606 | +0.17(+0.70%) |
Jun 03, 2008 | 23.60 | 23.76 | 23.48 | 23.60 | 629,026 | +0.02(+0.09%) |
Jun 02, 2008 | 23.62 | 23.73 | 23.41 | 23.58 | 644,054 | -0.10(-0.43%) |
May 30, 2008 | 23.57 | 23.73 | 23.48 | 23.68 | 1,114,376 | +0.05(+0.21%) |
May 29, 2008 | 23.52 | 23.78 | 23.30 | 23.63 | 788,056 | +0.04(+0.18%) |
May 28, 2008 | 23.60 | 23.66 | 23.36 | 23.59 | 655,502 | +0.04(+0.15%) |
May 27, 2008 | 23.34 | 23.73 | 23.29 | 23.55 | 658,155 | +0.22(+0.96%) |
May 26, 2008 | 23.37 | 23.55 | 23.08 | 23.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.55 | 23.08 | 23.33 | 943,182 | -0.15(-0.64%) |
May 22, 2008 | 23.24 | 23.60 | 23.24 | 23.48 | 851,130 | +0.24(+1.02%) |
May 21, 2008 | 23.37 | 23.60 | 23.19 | 23.24 | 926,217 | -0.13(-0.55%) |
May 20, 2008 | 23.44 | 23.59 | 23.21 | 23.37 | 496,422 | -0.19(-0.82%) |
May 19, 2008 | 23.73 | 23.79 | 23.41 | 23.57 | 611,350 | -0.14(-0.61%) |
May 16, 2008 | 24.01 | 24.02 | 23.53 | 23.71 | 688,602 | -0.15(-0.63%) |
May 15, 2008 | 23.67 | 23.87 | 23.56 | 23.86 | 476,713 | +0.22(+0.94%) |
May 14, 2008 | 23.47 | 23.83 | 23.28 | 23.64 | 764,847 | +0.15(+0.64%) |
May 13, 2008 | 23.43 | 23.49 | 23.11 | 23.49 | 688,606 | +0.22(+0.96%) |
May 12, 2008 | 23.03 | 23.30 | 22.84 | 23.27 | 508,019 | +0.26(+1.13%) |
May 09, 2008 | 23.01 | 23.06 | 22.80 | 23.01 | 350,461 | -0.15(-0.65%) |
May 08, 2008 | 23.14 | 23.16 | 22.96 | 23.16 | 605,685 | +0.10(+0.44%) |
May 07, 2008 | 23.07 | 23.32 | 23.02 | 23.06 | 1,228,244 | +0.01(+0.03%) |
May 06, 2008 | 22.87 | 23.10 | 22.72 | 23.05 | 967,996 | +0.02(+0.09%) |
May 05, 2008 | 23.09 | 23.11 | 22.91 | 23.03 | 956,593 | -0.07(-0.31%) |
May 02, 2008 | 23.19 | 23.34 | 23.00 | 23.10 | 706,993 | +0.01(+0.06%) |