Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.85 | 22.10 | 21.82 | 22.05 | 1,937,606 | +0.82(+3.86%) |
May 28, 2009 | 21.17 | 21.50 | 21.07 | 21.23 | 1,491,703 | +0.30(+1.43%) |
May 27, 2009 | 21.04 | 21.28 | 20.77 | 20.93 | 1,243,071 | -0.08(-0.38%) |
May 26, 2009 | 20.71 | 21.06 | 20.63 | 21.01 | 1,197,998 | -0.14(-0.66%) |
May 22, 2009 | 21.24 | 21.30 | 21.04 | 21.15 | 1,572,566 | +0.09(+0.42%) |
May 21, 2009 | 20.45 | 21.08 | 20.27 | 21.06 | 3,145,363 | +0.65(+3.18%) |
May 20, 2009 | 20.11 | 20.45 | 20.08 | 20.41 | 2,152,807 | +0.56(+2.82%) |
May 19, 2009 | 19.71 | 20.04 | 19.71 | 19.85 | 1,208,204 | +0.22(+1.12%) |
May 18, 2009 | 20.14 | 20.15 | 19.56 | 19.63 | 2,015,982 | -0.50(-2.48%) |
May 15, 2009 | 19.99 | 20.25 | 19.98 | 20.13 | 1,563,541 | +0.20(+1.00%) |
May 14, 2009 | 19.92 | 20.06 | 19.82 | 19.93 | 1,069,568 | -0.01(-0.05%) |
May 13, 2009 | 19.73 | 20.15 | 19.67 | 19.94 | 1,967,007 | +0.06(+0.30%) |
May 12, 2009 | 19.71 | 19.91 | 19.52 | 19.88 | 2,353,882 | +0.45(+2.32%) |
May 11, 2009 | 19.34 | 19.51 | 19.30 | 19.43 | 896,268 | -0.11(-0.56%) |
May 08, 2009 | 19.43 | 19.57 | 19.10 | 19.54 | 1,219,440 | +0.26(+1.35%) |
May 07, 2009 | 19.64 | 19.70 | 19.24 | 19.28 | 2,130,715 | -0.06(-0.31%) |
May 06, 2009 | 19.34 | 19.40 | 19.05 | 19.34 | 1,206,983 | +0.52(+2.77%) |
May 05, 2009 | 19.42 | 19.42 | 18.60 | 18.82 | 1,630,757 | -0.08(-0.42%) |
May 04, 2009 | 18.96 | 18.97 | 18.82 | 18.90 | 1,742,262 | +0.65(+3.56%) |
May 01, 2009 | 18.15 | 18.47 | 18.14 | 18.25 | 990,533 | -0.12(-0.65%) |
Apr 30, 2009 | 18.16 | 18.58 | 18.05 | 18.37 | 1,206,064 | -0.50(-2.63%) |
Apr 29, 2009 | 18.82 | 19.04 | 18.57 | 18.87 | 1,342,678 | +0.26(+1.37%) |
Apr 28, 2009 | 18.40 | 18.66 | 18.32 | 18.61 | 1,265,413 | -0.56(-2.92%) |
Apr 27, 2009 | 19.29 | 19.50 | 19.13 | 19.17 | 1,062,014 | -0.31(-1.59%) |
Apr 24, 2009 | 19.22 | 19.54 | 19.09 | 19.48 | 1,548,405 | +0.41(+2.15%) |
Apr 23, 2009 | 18.55 | 19.30 | 18.53 | 19.07 | 2,141,842 | +0.63(+3.42%) |
Apr 22, 2009 | 18.29 | 18.63 | 18.17 | 18.44 | 1,161,308 | +0.26(+1.43%) |
Apr 21, 2009 | 18.65 | 18.67 | 17.97 | 18.18 | 1,173,822 | -0.05(-0.27%) |
Apr 20, 2009 | 17.84 | 18.41 | 17.82 | 18.23 | 1,679,682 | +0.75(+4.29%) |
Apr 17, 2009 | 17.69 | 17.70 | 17.37 | 17.48 | 1,452,520 | -0.40(-2.24%) |
Apr 16, 2009 | 18.43 | 18.47 | 17.70 | 17.88 | 2,004,792 | -0.66(-3.56%) |
Apr 15, 2009 | 18.46 | 18.68 | 18.39 | 18.54 | 1,347,210 | +0.07(+0.38%) |
Apr 14, 2009 | 18.63 | 18.64 | 18.31 | 18.47 | 1,068,362 | -0.19(-1.02%) |
Apr 13, 2009 | 18.72 | 18.91 | 18.55 | 18.66 | 1,428,180 | +0.71(+3.96%) |
Apr 09, 2009 | 17.96 | 18.22 | 17.90 | 17.95 | 1,136,359 | -0.15(-0.83%) |
Apr 08, 2009 | 18.35 | 18.51 | 17.98 | 18.10 | 1,433,478 | -0.10(-0.55%) |
Apr 07, 2009 | 17.96 | 18.30 | 17.93 | 18.20 | 1,656,955 | +0.66(+3.76%) |
Apr 06, 2009 | 18.04 | 18.04 | 17.43 | 17.54 | 3,740,321 | -1.09(-5.85%) |
Apr 03, 2009 | 19.19 | 19.37 | 18.54 | 18.63 | 2,267,573 | -0.51(-2.66%) |
Apr 02, 2009 | 19.12 | 19.37 | 18.74 | 19.14 | 3,199,725 | -0.94(-4.68%) |
Apr 01, 2009 | 20.20 | 20.23 | 19.77 | 20.08 | 1,281,383 | +0.32(+1.62%) |
Mar 31, 2009 | 19.86 | 20.01 | 19.46 | 19.76 | 1,975,025 | +0.11(+0.56%) |
Mar 30, 2009 | 19.64 | 20.39 | 19.56 | 19.65 | 2,789,062 | -0.87(-4.24%) |
Mar 26, 2009 | 20.81 | 20.87 | 20.47 | 20.52 | 1,673,209 | +0.01(+0.05%) |
Mar 25, 2009 | 20.01 | 20.79 | 19.80 | 20.51 | 3,420,311 | +0.43(+2.14%) |
Mar 24, 2009 | 20.04 | 20.39 | 19.78 | 20.08 | 2,660,187 | -0.52(-2.52%) |
Mar 23, 2009 | 21.23 | 21.29 | 20.56 | 20.60 | 2,910,803 | -0.69(-3.24%) |
Mar 20, 2009 | 21.23 | 21.59 | 21.05 | 21.29 | 2,021,045 | -0.33(-1.53%) |
Mar 19, 2009 | 21.21 | 21.70 | 21.00 | 21.62 | 5,621,890 | +0.56(+2.66%) |
Mar 18, 2009 | 19.10 | 21.08 | 18.23 | 21.06 | 8,760,570 | +1.41(+7.18%) |
Mar 17, 2009 | 19.74 | 19.91 | 19.54 | 19.65 | 1,021,573 | -0.35(-1.75%) |
Mar 16, 2009 | 19.79 | 20.08 | 19.65 | 20.00 | 1,298,754 | -0.24(-1.19%) |
Mar 13, 2009 | 20.47 | 20.49 | 19.88 | 20.24 | 0 | +0.16(+0.80%) |
Mar 12, 2009 | 19.80 | 20.34 | 19.72 | 20.08 | 2,433,994 | +0.77(+3.99%) |
Mar 11, 2009 | 18.98 | 19.57 | 18.67 | 19.31 | 2,211,547 | +0.45(+2.39%) |
Mar 10, 2009 | 19.44 | 19.44 | 18.54 | 18.86 | 3,325,085 | -1.02(-5.13%) |
Mar 09, 2009 | 20.73 | 20.73 | 19.44 | 19.88 | 2,699,126 | -0.85(-4.10%) |
Mar 06, 2009 | 20.50 | 20.99 | 20.31 | 20.73 | 0 | +0.39(+1.92%) |
Mar 05, 2009 | 19.58 | 20.35 | 19.31 | 20.34 | 4,725,349 | +1.14(+5.94%) |
Mar 04, 2009 | 19.80 | 19.80 | 18.96 | 19.20 | 3,183,285 | -0.89(-4.43%) |
Mar 02, 2009 | 21.19 | 21.28 | 19.93 | 20.09 | 4,478,602 | -0.70(-3.37%) |
Feb 27, 2009 | 21.61 | 21.70 | 20.14 | 20.79 | 0 | -0.22(-1.05%) |
Feb 26, 2009 | 20.85 | 21.07 | 20.36 | 21.01 | 3,787,526 | -0.06(-0.28%) |
Feb 25, 2009 | 21.76 | 22.42 | 20.91 | 21.07 | 3,898,600 | -0.70(-3.22%) |
Feb 24, 2009 | 23.00 | 23.03 | 21.58 | 21.77 | 4,602,337 | -1.26(-5.47%) |
Feb 23, 2009 | 22.58 | 23.30 | 22.29 | 23.03 | 2,854,204 | -0.05(-0.23%) |
Feb 20, 2009 | 23.25 | 23.66 | 22.87 | 23.08 | 4,207,280 | +0.92(+4.17%) |
Feb 19, 2009 | 22.28 | 22.60 | 22.07 | 22.16 | 3,129,641 | -0.53(-2.34%) |
Feb 18, 2009 | 22.00 | 22.84 | 21.76 | 22.69 | 3,224,795 | +0.63(+2.86%) |
Feb 17, 2009 | 22.02 | 22.27 | 21.85 | 22.06 | 3,520,931 | +1.22(+5.85%) |
Feb 13, 2009 | 20.75 | 20.89 | 20.42 | 20.84 | 1,926,021 | -0.22(-1.05%) |
Feb 12, 2009 | 21.00 | 21.31 | 20.79 | 21.06 | 3,266,864 | +0.35(+1.69%) |
Feb 11, 2009 | 20.08 | 21.13 | 20.03 | 20.71 | 4,328,966 | +0.96(+4.86%) |
Feb 10, 2009 | 19.52 | 19.83 | 19.30 | 19.75 | 2,653,099 | +0.85(+4.50%) |
Feb 09, 2009 | 18.90 | 19.05 | 18.60 | 18.90 | 2,081,793 | -0.58(-2.98%) |
Feb 06, 2009 | 19.38 | 19.72 | 19.33 | 19.48 | 2,244,464 | -0.26(-1.32%) |
Feb 05, 2009 | 20.05 | 20.06 | 19.40 | 19.74 | 2,264,491 | +0.39(+2.02%) |
Feb 04, 2009 | 19.14 | 19.46 | 19.04 | 19.35 | 2,057,043 | +0.36(+1.90%) |
Feb 03, 2009 | 19.42 | 19.56 | 18.56 | 18.99 | 1,929,693 | -0.10(-0.52%) |
Feb 02, 2009 | 19.65 | 19.97 | 19.07 | 19.09 | 2,333,817 | -1.18(-5.82%) |
Jan 30, 2009 | 19.97 | 20.33 | 19.55 | 20.27 | 0 | +0.71(+3.63%) |
Jan 29, 2009 | 18.24 | 19.56 | 18.12 | 19.56 | 3,070,319 | +0.97(+5.22%) |
Jan 28, 2009 | 18.96 | 18.99 | 18.35 | 18.59 | 2,330,645 | -0.45(-2.36%) |
Jan 27, 2009 | 18.99 | 19.21 | 18.87 | 19.04 | 2,311,329 | -0.22(-1.14%) |
Jan 26, 2009 | 19.39 | 19.80 | 19.14 | 19.26 | 2,803,411 | +0.16(+0.84%) |
Jan 23, 2009 | 18.30 | 19.26 | 18.07 | 19.10 | 4,003,214 | +1.74(+10.02%) |
Jan 22, 2009 | 17.15 | 17.56 | 17.09 | 17.36 | 2,242,226 | +0.07(+0.40%) |
Jan 21, 2009 | 17.30 | 17.32 | 16.75 | 17.29 | 2,047,701 | -0.10(-0.58%) |
Jan 20, 2009 | 17.20 | 17.69 | 16.97 | 17.39 | 2,458,654 | +0.86(+5.20%) |
Jan 16, 2009 | 16.42 | 16.77 | 16.21 | 16.53 | 1,432,709 | +0.88(+5.62%) |
Jan 15, 2009 | 15.50 | 15.81 | 15.02 | 15.65 | 2,426,291 | +0.20(+1.29%) |
Jan 14, 2009 | 15.71 | 15.92 | 15.24 | 15.45 | 2,010,992 | -0.37(-2.34%) |
Jan 13, 2009 | 15.80 | 16.23 | 15.74 | 15.82 | 883,385 | +0.03(+0.19%) |
Jan 12, 2009 | 16.24 | 16.34 | 15.56 | 15.79 | 2,441,330 | -1.34(-7.82%) |
Jan 09, 2009 | 16.88 | 17.81 | 16.79 | 17.13 | 2,493,609 | -0.23(-1.32%) |
Jan 08, 2009 | 17.27 | 17.51 | 17.05 | 17.36 | 2,531,098 | +0.73(+4.39%) |
Jan 07, 2009 | 17.42 | 17.42 | 16.46 | 16.63 | 2,077,062 | -1.02(-5.78%) |
Jan 06, 2009 | 16.90 | 17.87 | 16.71 | 17.65 | 2,371,905 | +0.30(+1.73%) |
Jan 05, 2009 | 17.01 | 17.41 | 16.80 | 17.35 | 1,598,389 | -0.70(-3.88%) |
Jan 02, 2009 | 18.00 | 18.25 | 17.93 | 18.05 | 0 | -0.04(-0.22%) |
Jan 01, 2009 | 17.52 | 18.41 | 17.30 | 18.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.52 | 18.41 | 17.30 | 18.09 | 1,287,605 | +0.18(+1.01%) |
Dec 30, 2008 | 18.04 | 18.05 | 17.72 | 17.91 | 928,093 | -0.25(-1.38%) |
Dec 29, 2008 | 18.28 | 18.47 | 18.00 | 18.16 | 2,091,038 | +0.26(+1.45%) |
Dec 26, 2008 | 17.23 | 18.19 | 16.86 | 17.90 | 1,219,719 | +0.89(+5.23%) |
Dec 24, 2008 | 16.52 | 17.06 | 16.52 | 17.01 | 353,518 | +0.31(+1.86%) |
Dec 23, 2008 | 16.89 | 16.98 | 16.26 | 16.70 | 662,702 | -0.30(-1.76%) |
Dec 22, 2008 | 17.03 | 17.15 | 16.78 | 17.00 | 853,949 | +0.38(+2.29%) |
Dec 19, 2008 | 16.70 | 16.78 | 16.43 | 16.62 | 1,132,441 | -0.61(-3.54%) |
Dec 18, 2008 | 17.57 | 17.65 | 16.97 | 17.23 | 2,827,834 | -0.55(-3.09%) |
Dec 17, 2008 | 17.79 | 18.38 | 17.58 | 17.78 | 3,429,751 | +0.30(+1.74%) |
Dec 16, 2008 | 16.68 | 17.55 | 16.46 | 17.48 | 2,229,993 | +0.73(+4.33%) |
Dec 15, 2008 | 16.24 | 16.87 | 16.19 | 16.75 | 2,394,415 | +0.77(+4.82%) |
Dec 12, 2008 | 15.91 | 16.31 | 15.84 | 15.98 | 2,049,594 | +0.03(+0.19%) |
Dec 11, 2008 | 16.30 | 16.46 | 15.84 | 15.95 | 2,106,328 | +0.35(+2.24%) |
Dec 10, 2008 | 15.40 | 15.74 | 15.12 | 15.60 | 1,390,373 | +1.36(+9.55%) |
Dec 09, 2008 | 13.81 | 14.45 | 13.81 | 14.24 | 1,654,062 | +0.09(+0.64%) |
Dec 08, 2008 | 14.33 | 14.45 | 13.83 | 14.15 | 2,312,331 | +0.60(+4.43%) |
Dec 05, 2008 | 13.45 | 13.60 | 12.83 | 13.55 | 1,831,905 | -0.45(-3.21%) |
Dec 04, 2008 | 14.06 | 14.79 | 13.77 | 14.00 | 1,580,921 | -0.17(-1.20%) |
Dec 03, 2008 | 14.00 | 14.55 | 13.80 | 14.17 | 1,744,302 | -0.41(-2.81%) |
Dec 02, 2008 | 14.52 | 14.63 | 14.25 | 14.58 | 1,377,020 | +0.45(+3.18%) |
Dec 01, 2008 | 14.67 | 14.97 | 13.90 | 14.13 | 2,901,084 | -1.87(-11.69%) |
Nov 28, 2008 | 16.07 | 16.22 | 15.70 | 16.00 | 542,386 | +0.03(+0.19%) |
Nov 26, 2008 | 16.04 | 16.29 | 15.50 | 15.97 | 1,462,428 | -0.19(-1.18%) |
Nov 25, 2008 | 16.26 | 16.46 | 15.53 | 16.16 | 1,978,453 | +0.09(+0.56%) |
Nov 24, 2008 | 15.97 | 16.46 | 15.94 | 16.07 | 3,757,611 | +0.67(+4.35%) |
Nov 21, 2008 | 14.38 | 15.45 | 14.18 | 15.40 | 4,674,600 | +1.89(+13.99%) |
Nov 20, 2008 | 13.50 | 13.75 | 13.09 | 13.51 | 2,896,977 | +0.40(+3.05%) |
Nov 19, 2008 | 13.40 | 14.10 | 12.97 | 13.11 | 2,528,736 | +0.00(+0.00%) |
Nov 18, 2008 | 13.11 | 13.49 | 12.99 | 13.11 | 1,176,614 | -0.08(-0.61%) |
Nov 17, 2008 | 13.01 | 13.59 | 12.94 | 13.19 | 1,070,883 | -0.26(-1.92%) |
Nov 14, 2008 | 13.57 | 13.75 | 13.21 | 13.45 | 1,479,027 | +0.45(+3.45%) |
Nov 13, 2008 | 12.35 | 13.04 | 11.83 | 13.00 | 1,772,280 | +0.75(+6.12%) |
Nov 12, 2008 | 12.76 | 12.86 | 12.16 | 12.25 | 1,228,915 | -0.75(-5.77%) |
Nov 11, 2008 | 13.11 | 13.22 | 12.76 | 13.00 | 842,145 | -0.59(-4.34%) |
Nov 10, 2008 | 13.99 | 14.01 | 13.31 | 13.59 | 1,435,709 | +0.39(+2.96%) |
Nov 07, 2008 | 13.20 | 13.35 | 13.00 | 13.20 | 1,087,183 | +0.16(+1.23%) |
Nov 06, 2008 | 13.75 | 14.05 | 12.91 | 13.04 | 1,572,676 | -0.32(-2.40%) |
Nov 05, 2008 | 14.02 | 14.19 | 13.19 | 13.36 | 1,378,005 | -0.92(-6.44%) |
Nov 04, 2008 | 13.47 | 14.32 | 13.30 | 14.28 | 1,383,104 | +1.58(+12.44%) |
Nov 03, 2008 | 12.87 | 13.06 | 12.67 | 12.70 | 692,833 | -0.08(-0.63%) |
Oct 31, 2008 | 13.32 | 13.50 | 12.50 | 12.78 | 1,224,985 | -0.61(-4.55%) |
Oct 30, 2008 | 14.46 | 14.63 | 13.20 | 13.39 | 1,861,964 | -0.67(-4.77%) |
Oct 29, 2008 | 14.45 | 15.07 | 13.92 | 14.06 | 1,956,344 | +0.10(+0.72%) |
Oct 28, 2008 | 13.62 | 13.97 | 13.00 | 13.96 | 1,297,754 | +0.80(+6.05%) |
Oct 27, 2008 | 12.70 | 13.86 | 12.55 | 13.16 | 1,654,245 | -0.06(-0.42%) |
Oct 24, 2008 | 11.79 | 13.94 | 11.78 | 13.22 | 2,839,143 | +0.72(+5.76%) |
Oct 23, 2008 | 12.11 | 13.19 | 12.00 | 12.50 | 2,303,647 | -0.44(-3.40%) |
Oct 22, 2008 | 14.25 | 14.25 | 12.61 | 12.94 | 3,145,333 | -2.02(-13.50%) |
Oct 21, 2008 | 14.95 | 15.42 | 14.77 | 14.96 | 1,753,318 | -1.21(-7.48%) |
Oct 20, 2008 | 15.83 | 16.17 | 15.57 | 16.17 | 1,070,248 | +0.57(+3.66%) |
Oct 17, 2008 | 15.42 | 15.88 | 15.01 | 15.60 | 2,140,713 | -0.87(-5.29%) |
Oct 16, 2008 | 17.92 | 18.00 | 15.59 | 16.47 | 3,290,743 | -1.85(-10.10%) |
Oct 15, 2008 | 17.87 | 18.88 | 17.81 | 18.32 | 1,818,247 | +0.40(+2.23%) |
Oct 14, 2008 | 18.02 | 18.38 | 17.70 | 17.92 | 2,244,566 | +0.18(+1.01%) |
Oct 13, 2008 | 18.37 | 18.60 | 17.22 | 17.74 | 2,845,526 | -0.65(-3.53%) |
Oct 10, 2008 | 21.80 | 21.80 | 17.42 | 18.39 | 6,139,411 | -2.91(-13.66%) |
Oct 09, 2008 | 20.27 | 21.80 | 19.94 | 21.30 | 2,258,520 | -0.01(-0.05%) |
Oct 08, 2008 | 21.73 | 21.80 | 20.60 | 21.31 | 3,772,865 | +1.16(+5.76%) |
Oct 07, 2008 | 20.05 | 20.28 | 19.33 | 20.15 | 1,961,659 | +1.38(+7.35%) |
Oct 06, 2008 | 19.59 | 19.80 | 18.73 | 18.77 | 3,544,880 | +0.70(+3.87%) |
Oct 03, 2008 | 17.47 | 18.47 | 17.42 | 18.07 | 2,584,716 | +0.06(+0.33%) |
Oct 02, 2008 | 19.00 | 19.09 | 17.71 | 18.01 | 4,319,896 | -1.63(-8.28%) |
Oct 01, 2008 | 19.75 | 20.60 | 19.34 | 19.64 | 2,225,327 | +0.31(+1.59%) |
Sep 30, 2008 | 20.20 | 20.28 | 18.95 | 19.33 | 2,447,466 | -1.86(-8.80%) |
Sep 29, 2008 | 20.07 | 21.98 | 20.07 | 21.19 | 4,452,617 | +1.27(+6.40%) |
Sep 26, 2008 | 20.29 | 21.44 | 19.88 | 19.92 | 0 | +0.01(+0.05%) |
Sep 25, 2008 | 20.23 | 20.54 | 19.32 | 19.91 | 1,866,713 | -0.11(-0.55%) |
Sep 24, 2008 | 20.98 | 20.98 | 20.02 | 20.02 | 1,659,088 | -0.73(-3.52%) |
Sep 23, 2008 | 20.96 | 21.15 | 20.10 | 20.75 | 2,851,739 | -0.45(-2.12%) |
Sep 22, 2008 | 20.29 | 21.35 | 20.12 | 21.20 | 4,077,204 | +1.51(+7.67%) |
Sep 19, 2008 | 19.43 | 19.88 | 18.80 | 19.69 | 0 | +1.47(+8.07%) |
Sep 18, 2008 | 19.64 | 21.78 | 17.80 | 18.22 | 6,323,195 | -1.23(-6.32%) |
Sep 17, 2008 | 15.84 | 19.50 | 15.81 | 19.45 | 5,438,198 | +3.84(+24.56%) |
Sep 16, 2008 | 15.61 | 15.88 | 15.45 | 15.61 | 1,398,110 | -0.44(-2.71%) |
Sep 15, 2008 | 15.62 | 16.09 | 15.32 | 16.05 | 2,269,247 | +0.97(+6.43%) |
Sep 12, 2008 | 14.64 | 15.15 | 14.22 | 15.08 | 2,154,875 | +1.00(+7.12%) |
Sep 11, 2008 | 14.29 | 14.42 | 13.81 | 14.08 | 1,768,439 | -0.50(-3.44%) |
Sep 10, 2008 | 15.71 | 15.74 | 14.51 | 14.58 | 2,782,503 | -1.02(-6.54%) |
Sep 09, 2008 | 15.98 | 16.12 | 15.54 | 15.60 | 1,793,962 | -1.00(-6.02%) |
Sep 08, 2008 | 17.15 | 17.23 | 16.41 | 16.60 | 1,167,664 | -0.05(-0.30%) |
Sep 05, 2008 | 17.13 | 17.19 | 16.27 | 16.65 | 0 | +0.28(+1.71%) |
Sep 04, 2008 | 16.98 | 16.99 | 16.30 | 16.37 | 1,057,595 | -0.26(-1.56%) |
Sep 03, 2008 | 16.70 | 16.94 | 16.36 | 16.63 | 2,801,429 | -0.10(-0.60%) |
Sep 02, 2008 | 16.46 | 17.00 | 16.15 | 16.73 | 1,424,299 | -1.17(-6.54%) |
Aug 29, 2008 | 18.20 | 18.22 | 17.85 | 17.90 | 535,248 | -0.15(-0.83%) |
Aug 28, 2008 | 18.50 | 18.56 | 17.66 | 18.05 | 987,043 | +0.33(+1.86%) |
Aug 27, 2008 | 17.97 | 18.03 | 17.56 | 17.72 | 509,230 | +0.11(+0.62%) |
Aug 26, 2008 | 17.31 | 17.90 | 17.30 | 17.61 | 804,770 | +0.13(+0.74%) |
Aug 25, 2008 | 17.55 | 17.67 | 17.30 | 17.48 | 779,561 | -0.03(-0.19%) |
Aug 22, 2008 | 17.72 | 17.95 | 17.46 | 17.51 | 953,513 | -0.64(-3.51%) |
Aug 21, 2008 | 18.03 | 18.33 | 17.87 | 18.15 | 1,700,978 | +1.09(+6.36%) |
Aug 20, 2008 | 17.20 | 17.36 | 16.47 | 17.06 | 2,209,861 | -0.21(-1.19%) |
Aug 19, 2008 | 16.05 | 17.33 | 15.93 | 17.27 | 4,748,052 | +0.80(+4.86%) |
Aug 18, 2008 | 16.44 | 16.64 | 16.04 | 16.47 | 1,809,671 | +0.61(+3.85%) |
Aug 15, 2008 | 16.13 | 16.26 | 15.45 | 15.86 | 0 | -0.91(-5.43%) |
Aug 14, 2008 | 17.41 | 17.59 | 16.73 | 16.77 | 1,502,281 | -1.07(-6.00%) |
Aug 13, 2008 | 17.41 | 17.96 | 17.26 | 17.84 | 1,353,070 | +0.51(+2.94%) |
Aug 12, 2008 | 17.43 | 17.56 | 16.85 | 17.33 | 1,883,835 | -0.30(-1.70%) |
Aug 11, 2008 | 19.25 | 19.28 | 17.40 | 17.63 | 2,845,973 | -1.69(-8.75%) |
Aug 08, 2008 | 19.33 | 19.38 | 18.96 | 19.32 | 1,274,125 | -0.78(-3.88%) |
Aug 07, 2008 | 20.39 | 20.41 | 19.81 | 20.10 | 920,252 | -0.30(-1.47%) |
Aug 06, 2008 | 20.49 | 20.53 | 20.10 | 20.40 | 495,742 | +0.26(+1.29%) |
Aug 05, 2008 | 20.67 | 20.74 | 20.06 | 20.14 | 993,962 | -0.99(-4.69%) |
Aug 04, 2008 | 21.65 | 21.85 | 21.07 | 21.13 | 742,735 | -0.70(-3.21%) |
Aug 01, 2008 | 21.83 | 22.20 | 21.71 | 21.83 | 552,535 | -0.21(-0.95%) |
Jul 31, 2008 | 22.62 | 22.63 | 21.96 | 22.04 | 596,964 | +0.22(+1.01%) |
Jul 30, 2008 | 21.49 | 21.89 | 21.07 | 21.82 | 1,583,796 | -0.49(-2.20%) |
Jul 29, 2008 | 22.31 | 22.67 | 22.08 | 22.31 | 476,747 | -0.58(-2.53%) |
Jul 28, 2008 | 22.76 | 23.00 | 22.49 | 22.89 | 747,152 | +0.00(+0.00%) |
Jul 25, 2008 | 22.57 | 22.91 | 22.29 | 22.89 | 558,978 | +0.15(+0.66%) |
Jul 24, 2008 | 22.64 | 22.80 | 22.18 | 22.74 | 597,704 | +0.39(+1.74%) |
Jul 23, 2008 | 23.30 | 23.38 | 22.26 | 22.35 | 1,372,978 | -1.16(-4.93%) |
Jul 22, 2008 | 24.90 | 24.94 | 23.50 | 23.51 | 760,016 | -1.08(-4.39%) |
Jul 21, 2008 | 24.50 | 24.60 | 24.21 | 24.59 | 552,401 | +0.54(+2.25%) |
Jul 18, 2008 | 24.12 | 24.49 | 24.02 | 24.05 | 561,983 | -0.10(-0.41%) |
Jul 17, 2008 | 24.41 | 25.29 | 24.07 | 24.15 | 1,460,204 | -0.13(-0.52%) |
Jul 16, 2008 | 25.24 | 25.28 | 24.23 | 24.28 | 1,116,570 | -0.83(-3.32%) |
Jul 15, 2008 | 25.36 | 25.81 | 24.79 | 25.11 | 1,795,642 | +0.07(+0.28%) |
Jul 14, 2008 | 24.69 | 25.16 | 24.49 | 25.04 | 978,771 | +0.47(+1.91%) |
Jul 11, 2008 | 24.60 | 24.79 | 24.21 | 24.57 | 1,330,276 | +0.79(+3.32%) |
Jul 10, 2008 | 23.30 | 23.82 | 23.24 | 23.78 | 1,847,663 | +0.96(+4.21%) |
Jul 09, 2008 | 22.49 | 22.90 | 22.49 | 22.82 | 270,973 | +0.33(+1.47%) |
Jul 08, 2008 | 22.39 | 22.65 | 22.06 | 22.49 | 554,475 | -0.23(-1.01%) |
Jul 07, 2008 | 22.49 | 22.93 | 22.18 | 22.72 | 884,067 | -0.38(-1.65%) |
Jul 04, 2008 | 23.19 | 23.41 | 22.94 | 23.10 | 468,801 | +0.00(+0.00%) |
Jul 03, 2008 | 23.19 | 23.41 | 22.94 | 23.10 | 468,801 | -0.57(-2.41%) |
Jul 02, 2008 | 23.27 | 23.73 | 23.15 | 23.67 | 441,877 | +0.27(+1.15%) |
Jul 01, 2008 | 23.53 | 23.74 | 23.27 | 23.40 | 764,120 | +0.61(+2.66%) |
Jun 30, 2008 | 23.13 | 23.13 | 22.38 | 22.79 | 617,122 | -0.18(-0.77%) |
Jun 27, 2008 | 22.69 | 23.00 | 22.42 | 22.97 | 866,852 | +0.62(+2.77%) |
Jun 26, 2008 | 21.85 | 22.40 | 21.85 | 22.35 | 838,332 | +1.44(+6.89%) |
Jun 25, 2008 | 20.90 | 20.95 | 20.26 | 20.91 | 544,614 | -0.06(-0.29%) |
Jun 24, 2008 | 20.90 | 21.27 | 20.80 | 20.97 | 679,119 | +0.22(+1.06%) |
Jun 23, 2008 | 20.74 | 20.88 | 20.56 | 20.75 | 1,155,599 | -0.88(-4.07%) |
Jun 20, 2008 | 21.61 | 21.91 | 21.52 | 21.63 | 456,192 | +0.26(+1.22%) |
Jun 19, 2008 | 21.79 | 21.87 | 21.34 | 21.37 | 485,991 | +0.09(+0.42%) |
Jun 18, 2008 | 21.05 | 21.34 | 20.75 | 21.28 | 641,629 | +0.48(+2.31%) |
Jun 17, 2008 | 20.56 | 20.94 | 20.53 | 20.80 | 477,185 | +0.05(+0.24%) |
Jun 16, 2008 | 21.20 | 21.27 | 20.69 | 20.75 | 219,548 | +0.63(+3.13%) |
Jun 13, 2008 | 19.93 | 20.19 | 19.79 | 20.12 | 307,340 | +0.07(+0.36%) |
Jun 12, 2008 | 19.86 | 20.24 | 19.66 | 20.05 | 568,828 | -0.66(-3.20%) |
Jun 11, 2008 | 20.49 | 20.75 | 20.39 | 20.71 | 281,850 | +0.72(+3.60%) |
Jun 10, 2008 | 20.13 | 20.59 | 19.86 | 19.99 | 515,697 | -1.20(-5.68%) |
Jun 09, 2008 | 21.53 | 21.79 | 21.14 | 21.19 | 763,475 | -0.46(-2.11%) |
Jun 06, 2008 | 21.13 | 21.65 | 21.05 | 21.65 | 668,856 | +1.16(+5.66%) |
Jun 05, 2008 | 20.26 | 20.57 | 20.09 | 20.49 | 480,092 | -0.04(-0.19%) |
Jun 04, 2008 | 20.75 | 20.91 | 20.53 | 20.53 | 223,184 | -0.09(-0.44%) |
Jun 03, 2008 | 20.59 | 20.88 | 20.50 | 20.62 | 371,402 | -0.58(-2.72%) |