Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.57 | 15.78 | 15.37 | 15.45 | 4,532,643 | +0.02(+0.10%) |
Apr 29, 2009 | 15.29 | 15.63 | 15.24 | 15.44 | 7,909,546 | +0.82(+5.63%) |
Apr 28, 2009 | 14.64 | 14.81 | 14.57 | 14.61 | 4,077,961 | -0.04(-0.26%) |
Apr 27, 2009 | 14.63 | 14.78 | 14.53 | 14.65 | 3,819,877 | +0.23(+1.57%) |
Apr 24, 2009 | 14.53 | 14.55 | 14.33 | 14.43 | 2,745,949 | +0.14(+0.98%) |
Apr 23, 2009 | 13.84 | 14.30 | 13.76 | 14.29 | 3,939,126 | +0.18(+1.30%) |
Apr 22, 2009 | 13.89 | 14.26 | 13.83 | 14.10 | 4,548,144 | -0.04(-0.30%) |
Apr 21, 2009 | 13.93 | 14.18 | 13.85 | 14.15 | 3,420,511 | +0.07(+0.50%) |
Apr 20, 2009 | 14.18 | 14.28 | 14.04 | 14.08 | 3,910,153 | -0.80(-5.35%) |
Apr 17, 2009 | 14.66 | 14.99 | 14.66 | 14.87 | 3,877,807 | -0.06(-0.40%) |
Apr 16, 2009 | 14.75 | 15.02 | 14.67 | 14.93 | 2,757,561 | +0.16(+1.09%) |
Apr 15, 2009 | 14.60 | 14.80 | 14.57 | 14.77 | 2,352,865 | +0.21(+1.44%) |
Apr 14, 2009 | 14.53 | 14.65 | 14.45 | 14.56 | 3,444,312 | -0.44(-2.91%) |
Apr 13, 2009 | 14.75 | 15.04 | 14.75 | 15.00 | 2,005,606 | +0.19(+1.31%) |
Apr 09, 2009 | 14.95 | 14.96 | 14.71 | 14.80 | 2,000,709 | -0.11(-0.72%) |
Apr 08, 2009 | 14.84 | 15.08 | 14.82 | 14.91 | 3,590,700 | +0.08(+0.54%) |
Apr 07, 2009 | 14.95 | 14.99 | 14.81 | 14.83 | 2,664,684 | -0.09(-0.58%) |
Apr 06, 2009 | 14.79 | 14.95 | 14.72 | 14.92 | 3,023,472 | -0.06(-0.40%) |
Apr 03, 2009 | 15.10 | 15.16 | 14.85 | 14.97 | 2,676,397 | -0.41(-2.66%) |
Apr 02, 2009 | 15.29 | 15.63 | 15.21 | 15.38 | 3,223,634 | +0.32(+2.14%) |
Apr 01, 2009 | 14.66 | 15.11 | 14.62 | 15.06 | 2,929,924 | +0.03(+0.21%) |
Mar 31, 2009 | 14.92 | 15.27 | 14.74 | 15.03 | 3,696,096 | +0.32(+2.20%) |
Mar 30, 2009 | 14.59 | 14.72 | 14.44 | 14.71 | 1,954,822 | -0.74(-4.77%) |
Mar 26, 2009 | 15.47 | 15.53 | 15.24 | 15.44 | 3,266,616 | +0.18(+1.20%) |
Mar 25, 2009 | 15.19 | 15.49 | 14.98 | 15.26 | 3,221,233 | +0.17(+1.11%) |
Mar 24, 2009 | 15.29 | 15.42 | 15.07 | 15.09 | 3,479,630 | -0.10(-0.64%) |
Mar 23, 2009 | 14.89 | 15.21 | 14.89 | 15.19 | 3,555,402 | +0.50(+3.41%) |
Mar 20, 2009 | 14.90 | 14.99 | 14.64 | 14.69 | 3,263,139 | -0.24(-1.59%) |
Mar 19, 2009 | 15.20 | 15.21 | 14.80 | 14.93 | 4,123,098 | -0.31(-2.05%) |
Mar 18, 2009 | 14.90 | 15.46 | 14.74 | 15.24 | 7,527,739 | +0.37(+2.46%) |
Mar 17, 2009 | 14.37 | 14.89 | 14.26 | 14.87 | 7,573,494 | +0.52(+3.64%) |
Mar 16, 2009 | 14.62 | 14.70 | 14.31 | 14.35 | 10,288,237 | +0.20(+1.41%) |
Mar 13, 2009 | 13.96 | 14.21 | 13.87 | 14.15 | 0 | +0.56(+4.16%) |
Mar 12, 2009 | 13.48 | 13.61 | 13.37 | 13.59 | 9,940,186 | +0.01(+0.08%) |
Mar 11, 2009 | 13.78 | 13.88 | 13.55 | 13.58 | 3,894,917 | -0.32(-2.29%) |
Mar 10, 2009 | 13.54 | 14.03 | 13.52 | 13.89 | 5,097,726 | +0.40(+2.95%) |
Mar 09, 2009 | 13.52 | 13.83 | 13.43 | 13.50 | 5,064,192 | +0.03(+0.24%) |
Mar 06, 2009 | 13.68 | 13.81 | 13.23 | 13.46 | 0 | -0.30(-2.15%) |
Mar 05, 2009 | 14.10 | 14.21 | 13.73 | 13.76 | 3,469,637 | -0.23(-1.62%) |
Mar 04, 2009 | 13.68 | 14.12 | 13.61 | 13.98 | 4,501,849 | +0.29(+2.12%) |
Mar 02, 2009 | 13.97 | 14.05 | 13.67 | 13.69 | 5,219,915 | -0.09(-0.66%) |
Feb 27, 2009 | 13.82 | 14.00 | 13.74 | 13.79 | 0 | -0.41(-2.88%) |
Feb 26, 2009 | 14.71 | 14.76 | 14.15 | 14.19 | 3,555,795 | -0.68(-4.56%) |
Feb 25, 2009 | 15.09 | 15.10 | 14.71 | 14.87 | 3,232,705 | -0.48(-3.15%) |
Feb 24, 2009 | 15.26 | 15.45 | 15.07 | 15.36 | 3,025,909 | +0.26(+1.75%) |
Feb 23, 2009 | 15.52 | 15.58 | 15.04 | 15.09 | 2,956,381 | -0.11(-0.71%) |
Feb 20, 2009 | 15.02 | 15.36 | 15.02 | 15.20 | 3,169,670 | -0.31(-2.01%) |
Feb 19, 2009 | 15.83 | 15.88 | 15.46 | 15.51 | 2,547,773 | -0.02(-0.10%) |
Feb 18, 2009 | 15.60 | 15.65 | 15.33 | 15.53 | 1,989,546 | -0.08(-0.52%) |
Feb 17, 2009 | 15.62 | 15.75 | 15.48 | 15.61 | 2,812,785 | -0.54(-3.36%) |
Feb 13, 2009 | 16.21 | 16.38 | 16.05 | 16.15 | 3,811,813 | -0.04(-0.23%) |
Feb 12, 2009 | 16.03 | 16.19 | 15.79 | 16.19 | 3,800,951 | -0.25(-1.54%) |
Feb 11, 2009 | 16.19 | 16.48 | 16.01 | 16.44 | 9,301,742 | +1.21(+7.95%) |
Feb 10, 2009 | 15.72 | 15.87 | 15.11 | 15.23 | 3,846,923 | -0.48(-3.05%) |
Feb 09, 2009 | 15.81 | 15.81 | 15.52 | 15.71 | 2,361,942 | +0.19(+1.25%) |
Feb 06, 2009 | 15.30 | 15.70 | 15.25 | 15.52 | 3,200,697 | -0.27(-1.74%) |
Feb 05, 2009 | 15.36 | 15.89 | 15.21 | 15.79 | 3,808,983 | +0.32(+2.09%) |
Feb 04, 2009 | 15.56 | 15.83 | 15.41 | 15.47 | 4,307,545 | -0.44(-2.74%) |
Feb 03, 2009 | 15.59 | 16.00 | 15.45 | 15.91 | 4,517,040 | +0.56(+3.65%) |
Feb 02, 2009 | 15.08 | 15.45 | 15.07 | 15.35 | 3,016,167 | +0.19(+1.24%) |
Jan 30, 2009 | 15.39 | 15.43 | 15.00 | 15.16 | 0 | -0.10(-0.67%) |
Jan 29, 2009 | 15.49 | 15.49 | 15.13 | 15.26 | 4,859,128 | -0.43(-2.71%) |
Jan 28, 2009 | 15.87 | 15.89 | 15.56 | 15.69 | 4,805,397 | -0.27(-1.72%) |
Jan 27, 2009 | 16.26 | 16.38 | 15.83 | 15.96 | 7,391,162 | -0.36(-2.21%) |
Jan 26, 2009 | 16.48 | 16.71 | 16.25 | 16.32 | 5,592,789 | -0.02(-0.10%) |
Jan 23, 2009 | 16.20 | 16.43 | 16.07 | 16.34 | 9,560,886 | -0.04(-0.23%) |
Jan 22, 2009 | 16.28 | 16.54 | 16.21 | 16.37 | 4,653,503 | -0.37(-2.22%) |
Jan 21, 2009 | 16.60 | 16.76 | 16.29 | 16.75 | 5,938,038 | +0.09(+0.55%) |
Jan 20, 2009 | 17.07 | 17.11 | 16.63 | 16.65 | 5,066,709 | -0.88(-5.03%) |
Jan 16, 2009 | 17.53 | 17.57 | 17.20 | 17.54 | 4,008,986 | +0.29(+1.69%) |
Jan 15, 2009 | 17.15 | 17.34 | 16.69 | 17.25 | 4,839,063 | -0.13(-0.74%) |
Jan 14, 2009 | 17.04 | 17.46 | 16.94 | 17.37 | 7,636,300 | +0.43(+2.51%) |
Jan 13, 2009 | 16.92 | 16.99 | 16.72 | 16.95 | 2,953,294 | +0.00(+0.00%) |
Jan 12, 2009 | 17.04 | 17.04 | 16.73 | 16.95 | 2,865,339 | -0.05(-0.32%) |
Jan 09, 2009 | 17.30 | 17.33 | 16.86 | 17.00 | 2,893,943 | -0.40(-2.29%) |
Jan 08, 2009 | 17.28 | 17.42 | 17.08 | 17.40 | 2,362,425 | +0.08(+0.47%) |
Jan 07, 2009 | 17.39 | 17.59 | 17.23 | 17.32 | 2,862,503 | +0.22(+1.29%) |
Jan 06, 2009 | 16.85 | 17.22 | 16.75 | 17.10 | 3,850,623 | +0.35(+2.09%) |
Jan 05, 2009 | 16.86 | 16.94 | 16.65 | 16.75 | 5,296,440 | -0.84(-4.77%) |
Jan 02, 2009 | 17.24 | 17.65 | 17.17 | 17.59 | 0 | +0.29(+1.65%) |
Jan 01, 2009 | 17.22 | 17.41 | 17.04 | 17.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.22 | 17.41 | 17.04 | 17.30 | 2,458,653 | -0.13(-0.77%) |
Dec 30, 2008 | 17.09 | 17.44 | 17.05 | 17.44 | 2,505,608 | +0.37(+2.14%) |
Dec 29, 2008 | 17.27 | 17.28 | 16.95 | 17.07 | 2,851,977 | +0.25(+1.47%) |
Dec 26, 2008 | 16.63 | 16.89 | 16.63 | 16.83 | 2,029,660 | +0.19(+1.16%) |
Dec 24, 2008 | 16.20 | 16.94 | 16.17 | 16.63 | 2,053,394 | +0.01(+0.03%) |
Dec 23, 2008 | 17.10 | 17.26 | 16.54 | 16.63 | 3,385,383 | -0.76(-4.39%) |
Dec 22, 2008 | 17.81 | 17.88 | 17.19 | 17.39 | 4,204,695 | -0.15(-0.86%) |
Dec 19, 2008 | 17.68 | 17.83 | 17.45 | 17.54 | 4,302,999 | +0.11(+0.65%) |
Dec 18, 2008 | 18.06 | 18.06 | 17.27 | 17.43 | 5,528,641 | -0.23(-1.28%) |
Dec 17, 2008 | 17.67 | 17.93 | 17.37 | 17.65 | 5,465,300 | +0.46(+2.69%) |
Dec 16, 2008 | 16.38 | 17.23 | 16.31 | 17.19 | 4,027,556 | +1.18(+7.40%) |
Dec 15, 2008 | 16.23 | 16.23 | 15.82 | 16.01 | 2,277,411 | -0.02(-0.10%) |
Dec 12, 2008 | 15.56 | 16.09 | 15.48 | 16.02 | 4,158,457 | +0.47(+3.01%) |
Dec 11, 2008 | 15.68 | 15.90 | 15.45 | 15.56 | 3,032,212 | -0.15(-0.92%) |
Dec 10, 2008 | 15.80 | 15.89 | 15.50 | 15.70 | 3,407,584 | +0.12(+0.79%) |
Dec 09, 2008 | 15.64 | 16.09 | 15.48 | 15.58 | 3,314,036 | +0.03(+0.17%) |
Dec 08, 2008 | 15.68 | 15.82 | 15.39 | 15.55 | 2,793,986 | +0.25(+1.65%) |
Dec 05, 2008 | 14.88 | 15.37 | 14.67 | 15.30 | 3,388,695 | +0.44(+2.93%) |
Dec 04, 2008 | 14.92 | 15.28 | 14.70 | 14.86 | 2,604,204 | -0.29(-1.88%) |
Dec 03, 2008 | 14.76 | 15.15 | 14.48 | 15.15 | 3,490,619 | +0.34(+2.29%) |
Dec 02, 2008 | 14.48 | 14.84 | 14.31 | 14.81 | 4,021,351 | +0.46(+3.23%) |
Dec 01, 2008 | 14.87 | 15.01 | 14.31 | 14.35 | 2,922,821 | -0.54(-3.61%) |
Nov 28, 2008 | 14.73 | 14.97 | 14.53 | 14.88 | 1,614,509 | +0.01(+0.04%) |
Nov 26, 2008 | 14.71 | 14.88 | 14.47 | 14.88 | 2,369,017 | -0.23(-1.53%) |
Nov 25, 2008 | 15.45 | 15.52 | 14.83 | 15.11 | 4,249,636 | -0.19(-1.23%) |
Nov 24, 2008 | 14.60 | 15.52 | 14.52 | 15.30 | 7,046,072 | +1.60(+11.67%) |
Nov 21, 2008 | 13.70 | 13.75 | 12.89 | 13.70 | 8,076,457 | +0.04(+0.32%) |
Nov 20, 2008 | 14.78 | 14.90 | 13.59 | 13.66 | 6,210,294 | -1.06(-7.20%) |
Nov 19, 2008 | 16.09 | 16.24 | 14.69 | 14.72 | 5,824,601 | -1.38(-8.56%) |
Nov 18, 2008 | 15.84 | 16.28 | 15.60 | 16.09 | 2,549,564 | +0.37(+2.33%) |
Nov 17, 2008 | 16.10 | 16.24 | 15.69 | 15.73 | 2,782,351 | -0.53(-3.28%) |
Nov 14, 2008 | 16.68 | 16.95 | 16.23 | 16.26 | 3,195,157 | -0.78(-4.58%) |
Nov 13, 2008 | 16.06 | 17.04 | 15.57 | 17.04 | 4,451,069 | +1.38(+8.79%) |
Nov 12, 2008 | 16.16 | 16.28 | 15.62 | 15.66 | 2,714,248 | -0.49(-3.03%) |
Nov 11, 2008 | 16.21 | 16.44 | 15.95 | 16.15 | 2,554,404 | +0.03(+0.17%) |
Nov 10, 2008 | 16.58 | 16.72 | 15.92 | 16.13 | 2,106,001 | -0.18(-1.09%) |
Nov 07, 2008 | 15.69 | 16.36 | 15.66 | 16.30 | 3,269,812 | +1.01(+6.58%) |
Nov 06, 2008 | 16.12 | 16.34 | 15.18 | 15.30 | 3,732,906 | -0.68(-4.24%) |
Nov 05, 2008 | 16.47 | 16.84 | 15.97 | 15.98 | 3,189,957 | -1.29(-7.48%) |
Nov 04, 2008 | 17.07 | 17.42 | 16.92 | 17.27 | 2,318,651 | +0.47(+2.82%) |
Nov 03, 2008 | 16.78 | 16.98 | 16.64 | 16.79 | 2,209,355 | -0.22(-1.30%) |
Oct 31, 2008 | 16.43 | 17.16 | 16.40 | 17.01 | 2,976,136 | +0.44(+2.66%) |
Oct 30, 2008 | 16.44 | 16.64 | 15.85 | 16.57 | 3,105,290 | -0.15(-0.90%) |
Oct 29, 2008 | 16.67 | 17.18 | 16.43 | 16.72 | 4,034,304 | +0.07(+0.42%) |
Oct 28, 2008 | 15.40 | 16.65 | 14.89 | 16.65 | 5,358,040 | +2.23(+15.48%) |
Oct 27, 2008 | 14.46 | 14.95 | 14.39 | 14.42 | 2,982,049 | -0.40(-2.72%) |
Oct 24, 2008 | 14.24 | 15.32 | 14.23 | 14.82 | 4,284,761 | -0.84(-5.39%) |
Oct 23, 2008 | 15.99 | 16.47 | 14.82 | 15.67 | 6,909,704 | +0.36(+2.32%) |
Oct 22, 2008 | 15.85 | 15.91 | 15.15 | 15.31 | 2,033,555 | -1.00(-6.10%) |
Oct 21, 2008 | 16.59 | 16.75 | 16.23 | 16.31 | 1,701,428 | -0.69(-4.08%) |
Oct 20, 2008 | 16.46 | 17.00 | 16.34 | 17.00 | 3,163,563 | +1.26(+8.00%) |
Oct 17, 2008 | 15.65 | 16.43 | 15.54 | 15.74 | 6,003,666 | +0.58(+3.80%) |
Oct 16, 2008 | 15.01 | 15.18 | 14.30 | 15.17 | 6,220,678 | +0.75(+5.23%) |
Oct 15, 2008 | 15.43 | 15.46 | 14.30 | 14.42 | 2,739,040 | -0.97(-6.30%) |
Oct 14, 2008 | 15.74 | 15.81 | 15.04 | 15.38 | 4,024,294 | -0.01(-0.07%) |
Oct 13, 2008 | 14.38 | 15.40 | 14.36 | 15.39 | 2,726,161 | +1.21(+8.54%) |
Oct 10, 2008 | 13.91 | 14.57 | 13.39 | 14.18 | 8,422,755 | -0.26(-1.79%) |
Oct 09, 2008 | 15.53 | 15.72 | 14.37 | 14.44 | 4,340,428 | -1.30(-8.27%) |
Oct 08, 2008 | 16.20 | 16.54 | 15.65 | 15.74 | 4,863,432 | -0.59(-3.62%) |
Oct 07, 2008 | 17.46 | 17.52 | 16.34 | 16.34 | 4,167,233 | -0.29(-1.75%) |
Oct 06, 2008 | 17.42 | 17.54 | 16.04 | 16.63 | 5,199,793 | -1.37(-7.60%) |
Oct 03, 2008 | 18.20 | 18.47 | 17.93 | 17.99 | 3,169,090 | +0.03(+0.15%) |
Oct 02, 2008 | 18.14 | 18.23 | 17.90 | 17.97 | 3,114,664 | -0.20(-1.10%) |
Oct 01, 2008 | 17.90 | 18.24 | 17.77 | 18.17 | 2,776,177 | +0.48(+2.71%) |
Sep 30, 2008 | 17.51 | 17.74 | 17.44 | 17.69 | 2,984,371 | +0.74(+4.35%) |
Sep 29, 2008 | 17.76 | 17.87 | 16.76 | 16.95 | 4,343,523 | -1.49(-8.06%) |
Sep 26, 2008 | 18.39 | 18.48 | 18.23 | 18.43 | 0 | +0.14(+0.76%) |
Sep 25, 2008 | 18.20 | 18.42 | 18.14 | 18.29 | 2,169,931 | +0.58(+3.28%) |
Sep 24, 2008 | 17.79 | 17.86 | 17.50 | 17.71 | 2,261,075 | -0.10(-0.54%) |
Sep 23, 2008 | 18.09 | 18.34 | 17.74 | 17.81 | 3,421,032 | -0.11(-0.60%) |
Sep 22, 2008 | 18.43 | 18.43 | 17.92 | 17.92 | 2,181,405 | -0.62(-3.34%) |
Sep 19, 2008 | 18.21 | 18.54 | 17.89 | 18.54 | 0 | +0.57(+3.17%) |
Sep 18, 2008 | 17.96 | 18.06 | 17.44 | 17.97 | 4,481,646 | +0.15(+0.85%) |
Sep 17, 2008 | 18.43 | 18.48 | 17.79 | 17.82 | 5,842,264 | -0.58(-3.16%) |
Sep 16, 2008 | 18.55 | 18.71 | 18.14 | 18.40 | 2,794,631 | -0.43(-2.26%) |
Sep 15, 2008 | 18.97 | 19.08 | 18.78 | 18.82 | 3,496,523 | -0.53(-2.73%) |
Sep 12, 2008 | 18.91 | 19.35 | 18.84 | 19.35 | 2,874,920 | +0.46(+2.45%) |
Sep 11, 2008 | 18.69 | 18.91 | 18.61 | 18.89 | 3,330,178 | -0.19(-0.99%) |
Sep 10, 2008 | 19.15 | 19.29 | 18.98 | 19.08 | 6,954,343 | +1.03(+5.73%) |
Sep 09, 2008 | 18.13 | 18.23 | 18.01 | 18.04 | 5,730,254 | +0.36(+2.01%) |
Sep 08, 2008 | 17.89 | 17.89 | 17.46 | 17.69 | 3,312,436 | -0.02(-0.12%) |
Sep 05, 2008 | 17.86 | 17.88 | 17.54 | 17.71 | 0 | -0.03(-0.15%) |
Sep 04, 2008 | 18.34 | 18.35 | 17.69 | 17.74 | 3,521,854 | -1.11(-5.88%) |
Sep 03, 2008 | 18.81 | 18.84 | 18.64 | 18.84 | 2,407,879 | -0.09(-0.48%) |
Sep 02, 2008 | 19.09 | 19.14 | 18.86 | 18.94 | 1,965,157 | -0.14(-0.73%) |
Aug 29, 2008 | 19.31 | 19.33 | 19.06 | 19.08 | 1,350,655 | -0.20(-1.06%) |
Aug 28, 2008 | 19.11 | 19.30 | 19.03 | 19.28 | 1,644,528 | +0.38(+1.99%) |
Aug 27, 2008 | 18.78 | 18.94 | 18.70 | 18.90 | 1,845,451 | +0.28(+1.50%) |
Aug 26, 2008 | 18.47 | 18.75 | 18.47 | 18.62 | 1,782,523 | -0.17(-0.89%) |
Aug 25, 2008 | 18.98 | 18.99 | 18.74 | 18.79 | 1,352,723 | -0.19(-1.02%) |
Aug 22, 2008 | 18.84 | 19.05 | 18.80 | 18.98 | 1,055,607 | +0.21(+1.12%) |
Aug 21, 2008 | 18.80 | 18.85 | 18.68 | 18.77 | 1,897,268 | -0.33(-1.75%) |
Aug 20, 2008 | 19.15 | 19.20 | 18.97 | 19.11 | 2,161,420 | -0.18(-0.92%) |
Aug 19, 2008 | 19.34 | 19.40 | 19.16 | 19.29 | 2,099,736 | -0.28(-1.43%) |
Aug 18, 2008 | 19.86 | 19.86 | 19.44 | 19.56 | 1,947,738 | -0.23(-1.14%) |
Aug 15, 2008 | 19.61 | 19.79 | 19.55 | 19.79 | 0 | +0.41(+2.11%) |
Aug 14, 2008 | 19.39 | 19.51 | 19.34 | 19.38 | 2,153,345 | +0.00(+0.00%) |
Aug 13, 2008 | 19.35 | 19.49 | 19.21 | 19.38 | 1,150,685 | -0.02(-0.08%) |
Aug 12, 2008 | 19.41 | 19.49 | 19.34 | 19.40 | 2,084,612 | -0.07(-0.36%) |
Aug 11, 2008 | 19.51 | 19.61 | 19.40 | 19.47 | 1,789,704 | -0.22(-1.12%) |
Aug 08, 2008 | 19.42 | 19.72 | 19.38 | 19.69 | 2,791,788 | +0.60(+3.13%) |
Aug 07, 2008 | 19.26 | 19.32 | 19.01 | 19.09 | 1,741,724 | -0.24(-1.25%) |
Aug 06, 2008 | 19.30 | 19.49 | 19.27 | 19.33 | 3,009,413 | -0.20(-1.02%) |
Aug 05, 2008 | 19.35 | 19.58 | 19.27 | 19.53 | 2,335,738 | +0.43(+2.25%) |
Aug 04, 2008 | 18.97 | 19.21 | 18.97 | 19.10 | 2,621,638 | +0.11(+0.60%) |
Aug 01, 2008 | 19.06 | 19.13 | 18.89 | 18.99 | 5,592,369 | +0.18(+0.94%) |
Jul 31, 2008 | 19.04 | 19.10 | 18.78 | 18.81 | 5,192,891 | -0.79(-4.01%) |
Jul 30, 2008 | 19.72 | 19.80 | 19.42 | 19.60 | 3,089,692 | +0.21(+1.08%) |
Jul 29, 2008 | 19.39 | 19.71 | 19.27 | 19.39 | 3,687,125 | -0.21(-1.07%) |
Jul 28, 2008 | 19.85 | 19.86 | 19.56 | 19.60 | 2,324,448 | -0.21(-1.06%) |
Jul 25, 2008 | 19.88 | 19.96 | 19.72 | 19.81 | 2,468,274 | +0.28(+1.43%) |
Jul 24, 2008 | 19.55 | 19.56 | 19.42 | 19.53 | 2,835,829 | +0.15(+0.78%) |
Jul 23, 2008 | 19.48 | 19.61 | 19.31 | 19.38 | 3,322,267 | -0.53(-2.68%) |
Jul 22, 2008 | 19.46 | 19.97 | 19.40 | 19.91 | 2,824,108 | +0.67(+3.50%) |
Jul 21, 2008 | 19.40 | 19.40 | 19.13 | 19.24 | 2,232,275 | -0.19(-0.97%) |
Jul 18, 2008 | 19.38 | 19.47 | 19.20 | 19.42 | 2,284,906 | +0.41(+2.15%) |
Jul 17, 2008 | 18.83 | 19.17 | 18.80 | 19.02 | 3,672,241 | +0.16(+0.86%) |
Jul 16, 2008 | 18.78 | 18.91 | 18.67 | 18.85 | 2,694,073 | +0.12(+0.63%) |
Jul 15, 2008 | 18.89 | 18.92 | 18.69 | 18.74 | 2,852,672 | -0.18(-0.94%) |
Jul 14, 2008 | 18.95 | 19.05 | 18.83 | 18.91 | 2,502,286 | +0.08(+0.43%) |
Jul 11, 2008 | 18.95 | 19.06 | 18.67 | 18.83 | 2,374,287 | -0.50(-2.59%) |
Jul 10, 2008 | 19.29 | 19.35 | 19.17 | 19.33 | 2,989,177 | +0.40(+2.13%) |
Jul 09, 2008 | 19.19 | 19.32 | 18.93 | 18.93 | 2,485,480 | -0.54(-2.76%) |
Jul 08, 2008 | 19.34 | 19.47 | 19.20 | 19.47 | 3,816,896 | +0.67(+3.58%) |
Jul 07, 2008 | 18.83 | 19.01 | 18.63 | 18.80 | 3,696,099 | -0.15(-0.77%) |
Jul 04, 2008 | 19.11 | 19.11 | 18.83 | 18.94 | 3,395,359 | +0.00(+0.00%) |
Jul 03, 2008 | 19.11 | 19.11 | 18.83 | 18.94 | 3,395,359 | +0.72(+3.96%) |
Jul 02, 2008 | 18.48 | 18.49 | 18.20 | 18.22 | 3,363,080 | +0.45(+2.54%) |
Jul 01, 2008 | 17.81 | 17.88 | 17.58 | 17.77 | 2,721,424 | -0.11(-0.63%) |
Jun 30, 2008 | 17.84 | 18.01 | 17.74 | 17.88 | 3,155,643 | +0.13(+0.76%) |
Jun 27, 2008 | 17.86 | 18.04 | 17.70 | 17.75 | 2,269,691 | -0.22(-1.23%) |
Jun 26, 2008 | 18.18 | 18.18 | 17.93 | 17.97 | 2,965,398 | +0.04(+0.21%) |
Jun 25, 2008 | 17.71 | 18.02 | 17.67 | 17.93 | 2,769,161 | +0.26(+1.49%) |
Jun 24, 2008 | 17.69 | 17.70 | 17.59 | 17.67 | 3,677,231 | +0.35(+2.02%) |
Jun 23, 2008 | 17.54 | 17.56 | 17.28 | 17.32 | 1,873,423 | -0.08(-0.43%) |
Jun 20, 2008 | 17.58 | 17.62 | 17.30 | 17.39 | 2,137,219 | -0.17(-0.95%) |
Jun 19, 2008 | 17.45 | 17.60 | 17.41 | 17.56 | 3,006,928 | -0.05(-0.31%) |
Jun 18, 2008 | 17.69 | 17.76 | 17.61 | 17.61 | 3,880,226 | +0.09(+0.52%) |
Jun 17, 2008 | 17.63 | 17.63 | 17.49 | 17.52 | 1,990,486 | +0.01(+0.06%) |
Jun 16, 2008 | 17.54 | 17.64 | 17.35 | 17.51 | 3,538,610 | -0.27(-1.51%) |
Jun 13, 2008 | 17.58 | 17.83 | 17.57 | 17.78 | 3,747,803 | +0.02(+0.09%) |
Jun 12, 2008 | 17.87 | 17.96 | 17.65 | 17.76 | 3,683,393 | -0.18(-1.02%) |
Jun 11, 2008 | 18.13 | 18.17 | 17.95 | 17.95 | 2,897,052 | -0.08(-0.42%) |
Jun 10, 2008 | 18.07 | 18.17 | 17.97 | 18.02 | 4,935,313 | -0.44(-2.36%) |
Jun 09, 2008 | 18.91 | 18.93 | 18.33 | 18.46 | 3,043,893 | -0.50(-2.64%) |
Jun 06, 2008 | 19.18 | 19.21 | 18.96 | 18.96 | 2,003,040 | -0.53(-2.71%) |
Jun 05, 2008 | 19.34 | 19.54 | 19.29 | 19.48 | 2,046,148 | +0.33(+1.74%) |
Jun 04, 2008 | 19.21 | 19.32 | 19.14 | 19.15 | 2,855,244 | -0.43(-2.17%) |
Jun 03, 2008 | 19.68 | 19.74 | 19.50 | 19.58 | 2,334,041 | -0.17(-0.87%) |
Jun 02, 2008 | 19.91 | 19.93 | 19.71 | 19.75 | 2,669,991 | -0.33(-1.66%) |
May 30, 2008 | 20.02 | 20.14 | 19.90 | 20.08 | 3,582,562 | +0.32(+1.63%) |
May 29, 2008 | 19.75 | 19.82 | 19.66 | 19.76 | 3,102,333 | +0.00(+0.00%) |
May 28, 2008 | 19.80 | 19.90 | 19.63 | 19.76 | 2,946,527 | -0.02(-0.08%) |
May 27, 2008 | 19.77 | 19.88 | 19.68 | 19.77 | 2,045,191 | +0.03(+0.14%) |
May 26, 2008 | 20.07 | 20.07 | 19.72 | 19.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.07 | 20.07 | 19.72 | 19.75 | 2,106,005 | -0.46(-2.29%) |
May 22, 2008 | 20.06 | 20.28 | 20.01 | 20.21 | 3,833,553 | +0.21(+1.05%) |
May 21, 2008 | 20.10 | 20.19 | 19.97 | 20.00 | 4,373,451 | -0.09(-0.46%) |
May 20, 2008 | 20.17 | 20.19 | 19.97 | 20.09 | 1,798,550 | +0.13(+0.67%) |
May 19, 2008 | 20.08 | 20.10 | 19.87 | 19.96 | 3,613,815 | +0.05(+0.27%) |
May 16, 2008 | 19.84 | 20.02 | 19.74 | 19.90 | 7,988,454 | -0.86(-4.12%) |
May 15, 2008 | 20.17 | 20.81 | 20.09 | 20.76 | 4,993,990 | +0.56(+2.77%) |
May 14, 2008 | 20.24 | 20.33 | 19.93 | 20.20 | 3,191,165 | +0.32(+1.60%) |
May 13, 2008 | 19.80 | 19.97 | 19.75 | 19.88 | 2,253,206 | +0.01(+0.05%) |
May 12, 2008 | 19.61 | 19.95 | 19.61 | 19.87 | 3,322,112 | +0.26(+1.32%) |
May 09, 2008 | 19.75 | 19.91 | 19.55 | 19.61 | 7,007,002 | -1.24(-5.96%) |
May 08, 2008 | 20.92 | 21.00 | 20.76 | 20.86 | 1,195,789 | +0.14(+0.68%) |
May 07, 2008 | 20.86 | 21.00 | 20.72 | 20.72 | 1,489,898 | -0.60(-2.80%) |
May 06, 2008 | 21.17 | 21.35 | 20.99 | 21.31 | 1,792,731 | +0.25(+1.20%) |
May 05, 2008 | 20.99 | 21.14 | 20.99 | 21.06 | 1,517,433 | -0.12(-0.56%) |
May 02, 2008 | 21.15 | 21.22 | 21.07 | 21.18 | 1,699,818 | +0.13(+0.64%) |