Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.72 | 14.73 | 14.38 | 14.60 | 5,850,205 | -0.09(-0.59%) |
May 28, 2009 | 14.52 | 14.76 | 14.45 | 14.68 | 3,513,197 | +0.22(+1.52%) |
May 27, 2009 | 14.85 | 14.88 | 14.43 | 14.46 | 4,262,783 | -0.42(-2.79%) |
May 26, 2009 | 14.25 | 14.93 | 14.22 | 14.88 | 6,005,991 | +0.64(+4.49%) |
May 22, 2009 | 14.22 | 14.40 | 14.14 | 14.24 | 3,221,788 | +0.02(+0.14%) |
May 21, 2009 | 14.22 | 14.33 | 14.15 | 14.22 | 4,335,078 | -0.16(-1.09%) |
May 20, 2009 | 14.65 | 14.71 | 14.37 | 14.37 | 3,839,365 | -0.19(-1.32%) |
May 19, 2009 | 14.22 | 14.61 | 14.19 | 14.57 | 5,874,733 | +0.38(+2.66%) |
May 18, 2009 | 14.26 | 14.38 | 14.05 | 14.19 | 6,189,271 | +0.05(+0.36%) |
May 15, 2009 | 14.25 | 14.31 | 14.04 | 14.14 | 4,667,434 | -0.18(-1.27%) |
May 14, 2009 | 14.36 | 14.44 | 14.07 | 14.32 | 5,203,928 | -0.04(-0.27%) |
May 13, 2009 | 14.57 | 14.62 | 14.28 | 14.36 | 5,011,689 | -0.32(-2.20%) |
May 12, 2009 | 14.70 | 14.78 | 14.57 | 14.68 | 7,195,845 | -0.01(-0.07%) |
May 11, 2009 | 14.67 | 14.87 | 14.57 | 14.69 | 3,447,837 | -0.13(-0.91%) |
May 08, 2009 | 14.82 | 15.06 | 14.72 | 14.83 | 4,852,345 | +0.21(+1.42%) |
May 07, 2009 | 14.74 | 14.80 | 14.39 | 14.62 | 6,414,138 | -0.02(-0.11%) |
May 06, 2009 | 14.76 | 15.04 | 14.54 | 14.63 | 7,820,921 | -0.52(-3.42%) |
May 05, 2009 | 15.94 | 15.94 | 14.98 | 15.15 | 5,406,939 | -0.30(-1.94%) |
May 04, 2009 | 15.07 | 15.45 | 14.90 | 15.45 | 5,405,943 | +0.47(+3.11%) |
May 01, 2009 | 14.70 | 14.98 | 14.69 | 14.98 | 2,527,872 | +0.28(+1.91%) |
Apr 30, 2009 | 14.74 | 14.90 | 14.66 | 14.70 | 5,500,516 | +0.06(+0.44%) |
Apr 29, 2009 | 14.50 | 14.73 | 14.38 | 14.64 | 3,463,170 | +0.19(+1.33%) |
Apr 28, 2009 | 14.30 | 14.57 | 14.20 | 14.45 | 2,701,313 | +0.07(+0.47%) |
Apr 27, 2009 | 14.21 | 14.53 | 14.18 | 14.38 | 3,335,763 | -0.01(-0.04%) |
Apr 24, 2009 | 14.45 | 14.54 | 14.24 | 14.39 | 2,934,511 | +0.02(+0.13%) |
Apr 23, 2009 | 14.40 | 14.56 | 14.21 | 14.37 | 4,140,708 | -0.01(-0.07%) |
Apr 22, 2009 | 14.50 | 14.60 | 14.26 | 14.38 | 4,053,903 | -0.19(-1.34%) |
Apr 21, 2009 | 14.43 | 14.60 | 14.36 | 14.57 | 4,034,314 | +0.10(+0.66%) |
Apr 20, 2009 | 14.72 | 14.73 | 14.48 | 14.48 | 4,132,496 | -0.35(-2.37%) |
Apr 17, 2009 | 14.83 | 14.93 | 14.74 | 14.83 | 4,648,051 | +0.06(+0.41%) |
Apr 16, 2009 | 14.74 | 14.87 | 14.56 | 14.77 | 5,582,013 | +0.19(+1.27%) |
Apr 15, 2009 | 14.29 | 14.59 | 14.29 | 14.58 | 3,093,883 | +0.23(+1.63%) |
Apr 14, 2009 | 14.57 | 14.66 | 14.34 | 14.35 | 4,365,415 | -0.34(-2.33%) |
Apr 13, 2009 | 14.60 | 14.76 | 14.39 | 14.69 | 4,197,110 | -0.05(-0.32%) |
Apr 09, 2009 | 14.82 | 14.95 | 14.56 | 14.74 | 4,809,761 | +0.21(+1.45%) |
Apr 08, 2009 | 14.43 | 14.58 | 14.24 | 14.53 | 4,215,492 | +0.13(+0.93%) |
Apr 07, 2009 | 14.38 | 14.59 | 14.17 | 14.39 | 6,741,392 | -0.18(-1.25%) |
Apr 06, 2009 | 14.89 | 14.96 | 14.46 | 14.58 | 9,762,833 | -0.39(-2.63%) |
Apr 03, 2009 | 14.97 | 15.14 | 14.80 | 14.97 | 4,071,530 | +0.00(+0.00%) |
Apr 02, 2009 | 15.24 | 15.24 | 14.67 | 14.97 | 7,030,595 | +0.04(+0.28%) |
Apr 01, 2009 | 14.72 | 15.02 | 14.59 | 14.93 | 8,166,538 | +0.15(+1.04%) |
Mar 31, 2009 | 14.44 | 15.00 | 14.34 | 14.77 | 9,786,016 | +0.43(+2.98%) |
Mar 30, 2009 | 14.06 | 14.38 | 14.00 | 14.35 | 9,332,214 | -0.05(-0.35%) |
Mar 26, 2009 | 13.95 | 14.45 | 13.63 | 14.40 | 12,029,499 | +0.68(+4.96%) |
Mar 25, 2009 | 14.12 | 14.36 | 13.15 | 13.72 | 20,751,764 | -0.28(-2.01%) |
Mar 24, 2009 | 14.19 | 14.35 | 13.98 | 14.00 | 4,886,438 | -0.31(-2.19%) |
Mar 23, 2009 | 13.90 | 14.31 | 13.85 | 14.31 | 6,106,851 | +0.63(+4.62%) |
Mar 20, 2009 | 13.89 | 14.05 | 13.66 | 13.68 | 6,582,784 | -0.14(-1.02%) |
Mar 19, 2009 | 13.89 | 13.92 | 13.66 | 13.82 | 4,755,344 | +0.00(+0.01%) |
Mar 18, 2009 | 13.42 | 13.96 | 13.29 | 13.82 | 6,110,551 | +0.34(+2.55%) |
Mar 17, 2009 | 13.22 | 13.48 | 13.03 | 13.47 | 6,453,598 | +0.25(+1.88%) |
Mar 16, 2009 | 13.08 | 13.45 | 13.02 | 13.22 | 4,866,946 | +0.26(+2.02%) |
Mar 13, 2009 | 12.93 | 13.05 | 12.81 | 12.96 | 0 | +0.12(+0.90%) |
Mar 12, 2009 | 12.49 | 12.92 | 12.37 | 12.85 | 6,450,853 | +0.35(+2.84%) |
Mar 11, 2009 | 12.43 | 12.67 | 12.37 | 12.49 | 7,277,495 | +0.16(+1.29%) |
Mar 10, 2009 | 11.97 | 12.37 | 11.93 | 12.33 | 6,465,175 | +0.60(+5.12%) |
Mar 09, 2009 | 12.13 | 12.17 | 11.64 | 11.73 | 7,297,738 | -0.48(-3.92%) |
Mar 06, 2009 | 12.23 | 12.46 | 11.85 | 12.21 | 0 | +0.07(+0.61%) |
Mar 05, 2009 | 12.35 | 12.37 | 12.02 | 12.14 | 7,119,969 | -0.44(-3.53%) |
Mar 04, 2009 | 12.43 | 12.71 | 12.29 | 12.58 | 5,520,766 | -0.04(-0.33%) |
Mar 02, 2009 | 13.10 | 13.30 | 12.59 | 12.62 | 7,197,482 | -0.66(-4.96%) |
Feb 27, 2009 | 13.28 | 13.64 | 13.11 | 13.28 | 0 | -0.23(-1.70%) |
Feb 26, 2009 | 13.45 | 14.00 | 13.42 | 13.51 | 7,319,418 | +0.22(+1.68%) |
Feb 25, 2009 | 13.26 | 13.54 | 12.99 | 13.29 | 8,015,597 | +0.06(+0.43%) |
Feb 24, 2009 | 12.29 | 13.67 | 12.22 | 13.23 | 13,015,069 | +0.71(+5.69%) |
Feb 23, 2009 | 12.59 | 12.75 | 12.40 | 12.52 | 9,295,852 | -0.06(-0.48%) |
Feb 20, 2009 | 12.84 | 13.12 | 12.03 | 12.58 | 14,267,587 | -0.31(-2.40%) |
Feb 19, 2009 | 13.04 | 13.20 | 12.82 | 12.89 | 8,011,297 | -0.09(-0.67%) |
Feb 18, 2009 | 13.23 | 13.26 | 12.85 | 12.98 | 6,589,819 | -0.19(-1.46%) |
Feb 17, 2009 | 13.44 | 13.60 | 13.17 | 13.17 | 7,174,512 | -0.77(-5.55%) |
Feb 13, 2009 | 13.95 | 14.11 | 13.89 | 13.94 | 4,382,504 | -0.03(-0.23%) |
Feb 12, 2009 | 13.95 | 14.12 | 13.54 | 13.97 | 7,088,615 | -0.20(-1.44%) |
Feb 11, 2009 | 14.28 | 14.33 | 14.03 | 14.18 | 4,552,201 | -0.01(-0.04%) |
Feb 10, 2009 | 14.65 | 14.79 | 14.08 | 14.18 | 6,435,120 | -0.61(-4.13%) |
Feb 09, 2009 | 14.79 | 14.87 | 14.53 | 14.79 | 5,561,040 | -0.07(-0.49%) |
Feb 06, 2009 | 14.54 | 14.93 | 14.39 | 14.87 | 5,409,740 | +0.33(+2.24%) |
Feb 05, 2009 | 14.31 | 14.60 | 14.19 | 14.54 | 4,304,090 | +0.15(+1.04%) |
Feb 04, 2009 | 14.45 | 14.58 | 14.21 | 14.39 | 5,733,789 | -0.03(-0.18%) |
Feb 03, 2009 | 14.25 | 14.51 | 14.22 | 14.42 | 5,147,006 | +0.10(+0.71%) |
Feb 02, 2009 | 13.81 | 14.42 | 13.80 | 14.31 | 4,490,798 | +0.31(+2.19%) |
Jan 30, 2009 | 14.54 | 14.54 | 13.95 | 14.01 | 0 | -0.29(-2.06%) |
Jan 29, 2009 | 14.42 | 14.64 | 14.23 | 14.30 | 4,611,451 | -0.24(-1.67%) |
Jan 28, 2009 | 14.61 | 14.64 | 14.36 | 14.54 | 4,412,400 | +0.13(+0.91%) |
Jan 27, 2009 | 14.26 | 14.59 | 14.10 | 14.41 | 4,954,915 | +0.25(+1.78%) |
Jan 26, 2009 | 13.78 | 14.31 | 13.77 | 14.16 | 5,158,251 | +0.36(+2.64%) |
Jan 23, 2009 | 13.72 | 13.87 | 13.49 | 13.80 | 5,493,509 | -0.15(-1.05%) |
Jan 22, 2009 | 13.99 | 14.19 | 13.75 | 13.94 | 7,891,751 | -0.31(-2.15%) |
Jan 21, 2009 | 13.43 | 14.25 | 13.32 | 14.25 | 10,938,647 | +0.88(+6.55%) |
Jan 20, 2009 | 13.87 | 13.97 | 13.33 | 13.37 | 8,219,920 | -0.59(-4.23%) |
Jan 16, 2009 | 13.90 | 14.17 | 13.74 | 13.97 | 4,824,093 | +0.22(+1.60%) |
Jan 15, 2009 | 13.49 | 13.81 | 13.31 | 13.75 | 5,643,974 | +0.24(+1.80%) |
Jan 14, 2009 | 13.36 | 13.61 | 13.26 | 13.50 | 3,724,414 | -0.24(-1.77%) |
Jan 13, 2009 | 13.86 | 13.92 | 13.63 | 13.75 | 4,795,821 | -0.18(-1.28%) |
Jan 12, 2009 | 13.91 | 14.13 | 13.83 | 13.92 | 3,621,967 | -0.00(-0.02%) |
Jan 09, 2009 | 13.98 | 14.12 | 13.81 | 13.93 | 4,307,670 | -0.03(-0.18%) |
Jan 08, 2009 | 13.69 | 13.97 | 13.64 | 13.95 | 4,727,082 | +0.21(+1.56%) |
Jan 07, 2009 | 13.70 | 13.87 | 13.66 | 13.74 | 5,027,714 | -0.21(-1.53%) |
Jan 06, 2009 | 14.12 | 14.37 | 13.86 | 13.95 | 4,566,943 | -0.10(-0.68%) |
Jan 05, 2009 | 13.87 | 14.11 | 13.80 | 14.05 | 4,955,557 | +0.07(+0.50%) |
Jan 02, 2009 | 13.65 | 14.06 | 13.47 | 13.98 | 0 | +0.36(+2.63%) |
Jan 01, 2009 | 13.35 | 13.70 | 13.35 | 13.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.35 | 13.70 | 13.35 | 13.62 | 4,773,221 | +0.31(+2.30%) |
Dec 30, 2008 | 13.00 | 13.31 | 12.92 | 13.31 | 3,830,026 | +0.36(+2.79%) |
Dec 29, 2008 | 12.83 | 12.98 | 12.75 | 12.95 | 3,440,351 | +0.11(+0.82%) |
Dec 26, 2008 | 12.77 | 12.89 | 12.71 | 12.85 | 2,806,984 | +0.16(+1.26%) |
Dec 24, 2008 | 12.61 | 12.75 | 12.61 | 12.69 | 1,903,628 | +0.01(+0.08%) |
Dec 23, 2008 | 12.98 | 13.07 | 12.62 | 12.68 | 4,614,406 | -0.25(-1.90%) |
Dec 22, 2008 | 13.07 | 13.18 | 12.63 | 12.92 | 4,955,528 | -0.17(-1.27%) |
Dec 19, 2008 | 13.07 | 13.34 | 12.96 | 13.09 | 7,450,801 | +0.11(+0.84%) |
Dec 18, 2008 | 13.14 | 13.41 | 12.88 | 12.98 | 9,278,773 | -0.22(-1.69%) |
Dec 17, 2008 | 13.29 | 13.42 | 13.09 | 13.21 | 6,463,344 | -0.17(-1.24%) |
Dec 16, 2008 | 13.37 | 13.54 | 13.11 | 13.37 | 6,488,968 | +0.26(+2.00%) |
Dec 15, 2008 | 13.58 | 13.62 | 12.91 | 13.11 | 7,004,220 | -0.45(-3.30%) |
Dec 12, 2008 | 13.34 | 13.58 | 13.11 | 13.56 | 5,729,405 | -0.24(-1.74%) |
Dec 11, 2008 | 14.13 | 14.43 | 13.70 | 13.80 | 4,499,423 | -0.42(-2.92%) |
Dec 10, 2008 | 13.85 | 14.25 | 13.82 | 14.21 | 3,705,632 | +0.46(+3.35%) |
Dec 09, 2008 | 13.74 | 14.16 | 13.69 | 13.75 | 4,389,580 | -0.14(-1.01%) |
Dec 08, 2008 | 14.17 | 14.32 | 13.75 | 13.89 | 5,397,703 | +0.07(+0.51%) |
Dec 05, 2008 | 13.31 | 13.88 | 12.83 | 13.82 | 5,645,373 | +0.31(+2.32%) |
Dec 04, 2008 | 14.04 | 14.19 | 13.20 | 13.51 | 4,333,522 | -0.68(-4.77%) |
Dec 03, 2008 | 13.74 | 14.25 | 13.22 | 14.19 | 5,608,360 | +0.36(+2.61%) |
Dec 02, 2008 | 13.28 | 13.93 | 13.26 | 13.83 | 7,682,074 | +0.73(+5.54%) |
Dec 01, 2008 | 14.47 | 14.86 | 13.10 | 13.10 | 9,189,192 | -1.81(-12.15%) |
Nov 28, 2008 | 14.39 | 15.00 | 14.34 | 14.91 | 2,418,783 | +0.52(+3.62%) |
Nov 26, 2008 | 14.17 | 14.54 | 14.10 | 14.39 | 6,008,926 | -0.03(-0.20%) |
Nov 25, 2008 | 14.69 | 14.69 | 14.05 | 14.42 | 6,859,595 | +0.23(+1.64%) |
Nov 24, 2008 | 13.96 | 14.48 | 13.75 | 14.19 | 8,955,622 | +0.26(+1.83%) |
Nov 21, 2008 | 12.72 | 13.98 | 12.26 | 13.93 | 10,595,274 | +1.46(+11.68%) |
Nov 20, 2008 | 12.65 | 13.45 | 12.31 | 12.47 | 8,118,173 | -0.32(-2.47%) |
Nov 19, 2008 | 13.13 | 13.62 | 12.76 | 12.79 | 5,486,523 | -0.47(-3.54%) |
Nov 18, 2008 | 12.83 | 13.45 | 12.77 | 13.26 | 6,548,046 | +0.22(+1.72%) |
Nov 17, 2008 | 13.30 | 13.54 | 12.90 | 13.04 | 5,114,873 | -0.41(-3.07%) |
Nov 14, 2008 | 13.88 | 14.22 | 13.32 | 13.45 | 0 | -0.76(-5.35%) |
Nov 13, 2008 | 13.23 | 14.22 | 12.66 | 14.21 | 7,129,149 | +1.12(+8.60%) |
Nov 12, 2008 | 13.09 | 13.18 | 12.83 | 13.08 | 5,428,281 | -0.26(-1.96%) |
Nov 11, 2008 | 13.17 | 13.55 | 12.67 | 13.35 | 7,083,153 | +0.26(+2.00%) |
Nov 10, 2008 | 13.64 | 13.97 | 12.78 | 13.08 | 7,163,135 | -0.56(-4.10%) |
Nov 07, 2008 | 13.18 | 13.65 | 12.87 | 13.64 | 5,131,642 | +0.53(+4.07%) |
Nov 06, 2008 | 13.88 | 14.07 | 12.89 | 13.11 | 6,921,559 | -0.78(-5.61%) |
Nov 05, 2008 | 13.96 | 14.37 | 13.81 | 13.89 | 4,391,940 | -0.28(-1.96%) |
Nov 04, 2008 | 14.02 | 14.37 | 13.86 | 14.17 | 6,361,323 | +0.36(+2.64%) |
Nov 03, 2008 | 13.60 | 13.90 | 13.37 | 13.80 | 5,886,880 | +0.19(+1.38%) |
Oct 31, 2008 | 13.28 | 13.67 | 13.15 | 13.61 | 8,534,956 | +0.26(+1.94%) |
Oct 30, 2008 | 13.15 | 13.56 | 12.81 | 13.36 | 9,758,956 | +0.39(+3.01%) |
Oct 29, 2008 | 13.42 | 13.65 | 12.89 | 12.97 | 8,306,315 | -0.63(-4.61%) |
Oct 28, 2008 | 12.03 | 13.62 | 11.78 | 13.59 | 9,264,677 | +1.77(+15.00%) |
Oct 27, 2008 | 12.03 | 12.38 | 11.64 | 11.82 | 5,944,503 | -0.36(-2.94%) |
Oct 24, 2008 | 11.75 | 12.46 | 11.54 | 12.18 | 7,661,896 | -0.32(-2.56%) |
Oct 23, 2008 | 12.07 | 12.88 | 11.63 | 12.50 | 11,920,420 | +0.45(+3.77%) |
Oct 22, 2008 | 12.84 | 12.94 | 11.61 | 12.04 | 7,262,757 | -1.05(-8.05%) |
Oct 21, 2008 | 13.33 | 13.56 | 12.96 | 13.10 | 4,489,540 | -0.48(-3.55%) |
Oct 20, 2008 | 12.55 | 13.64 | 12.31 | 13.58 | 7,316,076 | +1.15(+9.26%) |
Oct 17, 2008 | 12.61 | 13.09 | 12.10 | 12.43 | 0 | -0.31(-2.43%) |
Oct 16, 2008 | 12.13 | 12.77 | 11.65 | 12.74 | 10,984,195 | +0.65(+5.34%) |
Oct 15, 2008 | 12.65 | 12.71 | 12.05 | 12.09 | 12,861,558 | -0.73(-5.66%) |
Oct 14, 2008 | 13.85 | 14.97 | 12.50 | 12.82 | 15,263,147 | -0.60(-4.45%) |
Oct 13, 2008 | 12.55 | 13.42 | 11.82 | 13.42 | 8,056,713 | +1.27(+10.50%) |
Oct 10, 2008 | 11.79 | 12.55 | 10.96 | 12.14 | 17,744,952 | -0.03(-0.24%) |
Oct 09, 2008 | 12.52 | 13.52 | 12.17 | 12.17 | 18,269,834 | -0.46(-3.64%) |
Oct 08, 2008 | 11.46 | 13.12 | 11.46 | 12.63 | 21,129,282 | +0.44(+3.59%) |
Oct 07, 2008 | 14.67 | 14.67 | 11.75 | 12.19 | 28,219,876 | -2.36(-16.21%) |
Oct 06, 2008 | 15.67 | 15.70 | 13.95 | 14.55 | 12,871,311 | -1.22(-7.76%) |
Oct 03, 2008 | 16.05 | 16.36 | 15.68 | 15.77 | 0 | -0.12(-0.76%) |
Oct 02, 2008 | 16.22 | 16.30 | 15.83 | 15.90 | 8,818,227 | -0.35(-2.12%) |
Oct 01, 2008 | 16.00 | 16.35 | 15.84 | 16.24 | 9,295,762 | +0.12(+0.71%) |
Sep 30, 2008 | 16.48 | 16.55 | 15.79 | 16.13 | 10,162,236 | -0.12(-0.73%) |
Sep 29, 2008 | 16.76 | 16.93 | 16.16 | 16.24 | 19,096,180 | -0.74(-4.36%) |
Sep 26, 2008 | 16.86 | 17.15 | 16.58 | 16.99 | 0 | -0.09(-0.54%) |
Sep 25, 2008 | 16.74 | 17.18 | 16.62 | 17.08 | 6,669,360 | +0.43(+2.61%) |
Sep 24, 2008 | 16.68 | 16.84 | 16.46 | 16.64 | 5,522,409 | -0.03(-0.15%) |
Sep 23, 2008 | 16.84 | 17.03 | 16.41 | 16.67 | 5,713,493 | -0.17(-0.99%) |
Sep 22, 2008 | 17.14 | 17.17 | 16.78 | 16.84 | 6,112,998 | -0.26(-1.50%) |
Sep 19, 2008 | 16.72 | 18.53 | 16.63 | 17.09 | 0 | +0.56(+3.38%) |
Sep 18, 2008 | 16.50 | 17.18 | 16.17 | 16.53 | 15,376,383 | +0.37(+2.31%) |
Sep 17, 2008 | 16.72 | 16.84 | 15.54 | 16.16 | 24,139,140 | -0.79(-4.66%) |
Sep 16, 2008 | 17.71 | 18.16 | 13.85 | 16.95 | 36,628,092 | -1.08(-5.99%) |
Sep 15, 2008 | 18.40 | 18.52 | 17.99 | 18.03 | 11,632,332 | -0.56(-3.01%) |
Sep 12, 2008 | 18.38 | 18.77 | 18.26 | 18.59 | 6,237,880 | +0.15(+0.81%) |
Sep 11, 2008 | 18.13 | 18.53 | 17.95 | 18.44 | 6,776,299 | +0.24(+1.33%) |
Sep 10, 2008 | 18.30 | 18.33 | 18.13 | 18.19 | 5,976,909 | -0.08(-0.45%) |
Sep 09, 2008 | 18.38 | 18.49 | 18.19 | 18.28 | 8,177,843 | -0.05(-0.28%) |
Sep 08, 2008 | 18.13 | 18.35 | 17.98 | 18.33 | 6,359,254 | +0.41(+2.28%) |
Sep 05, 2008 | 17.95 | 17.97 | 17.66 | 17.92 | 0 | -0.05(-0.30%) |
Sep 04, 2008 | 18.17 | 18.25 | 17.86 | 17.97 | 5,648,193 | -0.26(-1.40%) |
Sep 03, 2008 | 18.60 | 18.60 | 18.16 | 18.23 | 4,768,041 | -0.22(-1.18%) |
Sep 02, 2008 | 18.60 | 18.85 | 18.40 | 18.45 | 4,025,413 | -0.06(-0.33%) |
Aug 29, 2008 | 18.62 | 18.74 | 18.47 | 18.51 | 0 | -0.21(-1.13%) |
Aug 28, 2008 | 18.63 | 18.72 | 18.45 | 18.72 | 3,926,671 | +0.16(+0.86%) |
Aug 27, 2008 | 18.30 | 18.67 | 18.30 | 18.56 | 3,186,900 | +0.24(+1.31%) |
Aug 26, 2008 | 18.27 | 18.49 | 18.23 | 18.32 | 4,929,429 | -0.01(-0.03%) |
Aug 25, 2008 | 18.31 | 18.43 | 18.24 | 18.32 | 6,657,780 | -0.02(-0.10%) |
Aug 22, 2008 | 18.25 | 18.40 | 18.23 | 18.34 | 0 | +0.12(+0.68%) |
Aug 21, 2008 | 18.19 | 18.25 | 18.08 | 18.22 | 7,215,597 | -0.04(-0.19%) |
Aug 20, 2008 | 18.11 | 18.29 | 18.00 | 18.25 | 6,564,703 | +0.11(+0.63%) |
Aug 19, 2008 | 18.21 | 18.27 | 18.02 | 18.14 | 6,066,956 | -0.19(-1.01%) |
Aug 18, 2008 | 18.33 | 18.45 | 18.24 | 18.32 | 4,705,486 | +0.07(+0.39%) |
Aug 15, 2008 | 18.12 | 18.30 | 18.09 | 18.25 | 0 | +0.17(+0.95%) |
Aug 14, 2008 | 18.10 | 18.16 | 17.88 | 18.08 | 4,106,784 | -0.14(-0.79%) |
Aug 13, 2008 | 18.03 | 18.33 | 17.98 | 18.22 | 5,281,365 | +0.12(+0.67%) |
Aug 12, 2008 | 18.45 | 18.45 | 18.06 | 18.10 | 7,007,159 | -0.35(-1.90%) |
Aug 11, 2008 | 18.26 | 18.50 | 18.17 | 18.45 | 8,114,158 | +0.19(+1.03%) |
Aug 08, 2008 | 17.91 | 18.30 | 17.77 | 18.27 | 12,161,248 | +0.43(+2.44%) |
Aug 07, 2008 | 18.21 | 18.21 | 17.76 | 17.83 | 11,275,322 | -0.05(-0.30%) |
Aug 06, 2008 | 17.82 | 18.10 | 17.79 | 17.89 | 11,724,576 | +0.09(+0.50%) |
Aug 05, 2008 | 17.60 | 17.84 | 17.34 | 17.80 | 12,884,841 | +0.28(+1.59%) |
Aug 04, 2008 | 17.64 | 17.80 | 17.47 | 17.52 | 6,178,881 | -0.09(-0.53%) |
Aug 01, 2008 | 18.03 | 18.03 | 17.59 | 17.61 | 6,295,337 | -0.33(-1.85%) |
Jul 31, 2008 | 17.74 | 17.97 | 17.73 | 17.94 | 5,591,240 | +0.22(+1.24%) |
Jul 30, 2008 | 17.47 | 17.74 | 17.34 | 17.72 | 4,677,227 | +0.26(+1.50%) |
Jul 29, 2008 | 17.41 | 17.46 | 17.23 | 17.46 | 5,760,230 | +0.13(+0.77%) |
Jul 28, 2008 | 17.45 | 17.45 | 17.16 | 17.33 | 4,157,860 | -0.08(-0.46%) |
Jul 25, 2008 | 17.65 | 17.67 | 17.36 | 17.41 | 5,131,933 | -0.17(-0.98%) |
Jul 24, 2008 | 17.44 | 17.61 | 17.36 | 17.58 | 7,336,786 | +0.18(+1.05%) |
Jul 23, 2008 | 17.53 | 17.60 | 17.27 | 17.40 | 6,739,611 | -0.14(-0.80%) |
Jul 22, 2008 | 17.40 | 17.66 | 17.40 | 17.54 | 4,834,718 | +0.05(+0.29%) |
Jul 21, 2008 | 17.48 | 17.57 | 17.37 | 17.49 | 5,554,703 | +0.04(+0.22%) |
Jul 18, 2008 | 17.19 | 17.55 | 17.19 | 17.45 | 9,086,463 | +0.26(+1.49%) |
Jul 17, 2008 | 17.53 | 17.53 | 17.06 | 17.19 | 9,043,485 | -0.36(-2.06%) |
Jul 16, 2008 | 17.87 | 17.90 | 17.45 | 17.55 | 16,022,100 | -0.33(-1.86%) |
Jul 15, 2008 | 17.76 | 17.98 | 17.66 | 17.89 | 6,573,917 | +0.04(+0.25%) |
Jul 14, 2008 | 18.04 | 18.04 | 17.78 | 17.84 | 5,177,515 | -0.02(-0.11%) |
Jul 11, 2008 | 17.79 | 18.15 | 17.70 | 17.86 | 5,170,730 | -0.09(-0.50%) |
Jul 10, 2008 | 17.88 | 17.98 | 17.70 | 17.95 | 7,834,683 | +0.19(+1.10%) |
Jul 09, 2008 | 17.67 | 17.89 | 17.45 | 17.76 | 6,473,131 | +0.21(+1.22%) |
Jul 08, 2008 | 17.74 | 17.86 | 17.32 | 17.54 | 9,879,184 | -0.28(-1.56%) |
Jul 07, 2008 | 18.02 | 18.06 | 17.65 | 17.82 | 7,146,829 | -0.16(-0.87%) |
Jul 04, 2008 | 18.26 | 18.32 | 17.87 | 17.98 | 5,037,545 | +0.00(+0.00%) |
Jul 03, 2008 | 18.26 | 18.32 | 17.87 | 17.98 | 5,037,545 | -0.18(-0.97%) |
Jul 02, 2008 | 18.53 | 18.54 | 18.15 | 18.15 | 6,005,790 | -0.30(-1.64%) |
Jul 01, 2008 | 17.88 | 18.48 | 17.86 | 18.45 | 6,584,145 | +0.42(+2.32%) |
Jun 30, 2008 | 17.70 | 18.12 | 17.56 | 18.04 | 5,188,298 | +0.39(+2.23%) |
Jun 27, 2008 | 17.69 | 17.80 | 17.56 | 17.64 | 8,787,934 | +0.01(+0.05%) |
Jun 26, 2008 | 17.84 | 17.93 | 17.63 | 17.63 | 7,858,738 | -0.25(-1.41%) |
Jun 25, 2008 | 17.70 | 18.00 | 17.63 | 17.89 | 6,329,408 | +0.18(+1.01%) |
Jun 24, 2008 | 17.74 | 17.81 | 17.59 | 17.71 | 4,004,606 | -0.06(-0.32%) |
Jun 23, 2008 | 17.72 | 17.95 | 17.69 | 17.76 | 6,393,713 | +0.07(+0.41%) |
Jun 20, 2008 | 17.88 | 17.99 | 17.65 | 17.69 | 8,258,147 | -0.27(-1.53%) |
Jun 19, 2008 | 17.98 | 18.03 | 17.89 | 17.97 | 4,965,973 | +0.01(+0.05%) |
Jun 18, 2008 | 17.94 | 18.14 | 17.86 | 17.96 | 6,585,259 | -0.12(-0.65%) |
Jun 17, 2008 | 18.16 | 18.21 | 18.01 | 18.07 | 2,811,735 | -0.09(-0.49%) |
Jun 16, 2008 | 17.94 | 18.20 | 17.82 | 18.16 | 4,865,622 | +0.14(+0.80%) |
Jun 13, 2008 | 18.05 | 18.16 | 17.84 | 18.02 | 4,690,425 | +0.14(+0.79%) |
Jun 12, 2008 | 17.78 | 17.99 | 17.78 | 17.88 | 2,957,245 | +0.01(+0.07%) |
Jun 11, 2008 | 17.95 | 18.05 | 17.87 | 17.87 | 6,660,719 | -0.16(-0.87%) |
Jun 10, 2008 | 17.97 | 18.09 | 17.79 | 18.02 | 3,744,817 | -0.02(-0.12%) |
Jun 09, 2008 | 17.75 | 18.15 | 17.75 | 18.05 | 3,749,941 | +0.07(+0.39%) |
Jun 06, 2008 | 18.42 | 18.51 | 17.98 | 17.98 | 3,528,715 | -0.56(-3.02%) |
Jun 05, 2008 | 18.41 | 18.57 | 18.22 | 18.53 | 2,918,311 | +0.22(+1.19%) |
Jun 04, 2008 | 18.15 | 18.44 | 18.09 | 18.32 | 3,549,440 | +0.19(+1.02%) |
Jun 03, 2008 | 18.22 | 18.48 | 18.11 | 18.13 | 3,135,941 | -0.16(-0.86%) |