Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.74 | 14.94 | 14.16 | 14.40 | 17,679,452 | -0.16(-1.09%) |
Apr 29, 2009 | 13.89 | 15.00 | 13.81 | 14.56 | 18,009,672 | +0.89(+6.54%) |
Apr 28, 2009 | 13.84 | 14.70 | 13.62 | 13.67 | 19,241,690 | -0.22(-1.55%) |
Apr 27, 2009 | 13.70 | 14.31 | 13.41 | 13.88 | 14,700,306 | -0.31(-2.20%) |
Apr 24, 2009 | 13.28 | 14.35 | 13.23 | 14.20 | 14,771,500 | +0.83(+6.17%) |
Apr 23, 2009 | 12.95 | 13.45 | 12.75 | 13.37 | 11,403,574 | -0.24(-1.76%) |
Apr 22, 2009 | 12.79 | 13.99 | 12.58 | 13.61 | 18,155,096 | +0.65(+5.05%) |
Apr 21, 2009 | 12.32 | 12.97 | 12.11 | 12.96 | 12,140,232 | +0.39(+3.07%) |
Apr 20, 2009 | 13.06 | 13.21 | 12.49 | 12.57 | 15,602,651 | -1.19(-8.65%) |
Apr 17, 2009 | 13.31 | 14.16 | 13.05 | 13.76 | 20,105,820 | +0.44(+3.29%) |
Apr 16, 2009 | 12.89 | 13.41 | 12.64 | 13.32 | 10,582,973 | +0.64(+5.06%) |
Apr 15, 2009 | 12.54 | 12.75 | 12.32 | 12.68 | 8,313,831 | +0.04(+0.29%) |
Apr 14, 2009 | 12.42 | 12.83 | 12.40 | 12.64 | 10,667,355 | -0.14(-1.11%) |
Apr 13, 2009 | 12.87 | 12.91 | 12.34 | 12.79 | 9,573,908 | -0.19(-1.47%) |
Apr 09, 2009 | 12.00 | 13.06 | 11.99 | 12.98 | 18,173,834 | +1.33(+11.45%) |
Apr 08, 2009 | 11.32 | 11.77 | 11.30 | 11.64 | 10,557,119 | +0.37(+3.32%) |
Apr 07, 2009 | 11.64 | 11.75 | 11.14 | 11.27 | 12,791,481 | -0.55(-4.68%) |
Apr 06, 2009 | 12.24 | 12.24 | 11.57 | 11.82 | 13,157,876 | -0.48(-3.87%) |
Apr 03, 2009 | 11.64 | 12.32 | 11.58 | 12.30 | 17,030,118 | +0.55(+4.71%) |
Apr 02, 2009 | 10.89 | 12.23 | 10.77 | 11.75 | 25,961,114 | +1.12(+10.56%) |
Apr 01, 2009 | 10.57 | 10.68 | 10.11 | 10.62 | 20,225,200 | +0.15(+1.47%) |
Mar 31, 2009 | 10.40 | 10.66 | 10.12 | 10.47 | 13,844,159 | +0.26(+2.55%) |
Mar 30, 2009 | 10.79 | 10.79 | 10.09 | 10.21 | 12,451,405 | -0.93(-8.36%) |
Mar 26, 2009 | 10.84 | 11.14 | 10.78 | 11.14 | 13,057,184 | +0.52(+4.86%) |
Mar 25, 2009 | 10.79 | 11.31 | 10.32 | 10.62 | 18,548,804 | -0.38(-3.47%) |
Mar 24, 2009 | 11.16 | 11.44 | 10.79 | 11.01 | 13,936,540 | -0.55(-4.78%) |
Mar 23, 2009 | 10.93 | 11.57 | 10.40 | 11.56 | 16,012,748 | +1.30(+12.68%) |
Mar 20, 2009 | 10.77 | 10.84 | 10.13 | 10.26 | 14,124,423 | -0.32(-3.04%) |
Mar 19, 2009 | 10.53 | 10.78 | 10.52 | 10.58 | 14,075,331 | -0.05(-0.46%) |
Mar 18, 2009 | 9.946 | 10.84 | 9.811 | 10.63 | 18,965,828 | +0.63(+6.34%) |
Mar 17, 2009 | 9.584 | 9.998 | 9.246 | 9.994 | 22,242,898 | +0.33(+3.36%) |
Mar 16, 2009 | 9.596 | 9.913 | 9.498 | 9.669 | 14,201,055 | +0.12(+1.28%) |
Mar 13, 2009 | 9.551 | 9.718 | 9.251 | 9.547 | 10,088,419 | +0.02(+0.17%) |
Mar 12, 2009 | 8.966 | 9.572 | 8.966 | 9.531 | 13,300,409 | +0.27(+2.90%) |
Mar 11, 2009 | 9.015 | 9.405 | 8.942 | 9.263 | 13,207,702 | +0.26(+2.89%) |
Mar 10, 2009 | 8.779 | 9.161 | 8.535 | 9.003 | 18,155,796 | +0.51(+6.03%) |
Mar 09, 2009 | 8.438 | 8.812 | 8.401 | 8.491 | 14,938,251 | -0.07(-0.85%) |
Mar 06, 2009 | 8.836 | 8.966 | 8.283 | 8.564 | 25,320,304 | -0.52(-5.73%) |
Mar 05, 2009 | 9.685 | 9.685 | 8.999 | 9.084 | 13,991,594 | -0.66(-6.80%) |
Mar 04, 2009 | 9.604 | 9.917 | 9.397 | 9.746 | 20,164,304 | +0.43(+4.58%) |
Mar 02, 2009 | 10.47 | 10.47 | 9.234 | 9.320 | 20,898,144 | -0.87(-8.54%) |
Feb 27, 2009 | 10.32 | 10.51 | 10.06 | 10.19 | 18,381,470 | -0.14(-1.38%) |
Feb 26, 2009 | 10.72 | 11.06 | 10.30 | 10.33 | 15,586,238 | -0.17(-1.59%) |
Feb 25, 2009 | 10.63 | 10.77 | 10.23 | 10.50 | 15,341,355 | -0.33(-3.00%) |
Feb 24, 2009 | 10.38 | 10.86 | 10.16 | 10.82 | 15,413,223 | +0.54(+5.26%) |
Feb 23, 2009 | 10.91 | 10.99 | 10.24 | 10.28 | 14,803,795 | -0.58(-5.35%) |
Feb 20, 2009 | 10.80 | 11.02 | 10.54 | 10.86 | 14,917,217 | +0.04(+0.41%) |
Feb 19, 2009 | 11.24 | 11.44 | 10.78 | 10.82 | 10,579,580 | -0.28(-2.49%) |
Feb 18, 2009 | 11.19 | 11.40 | 10.83 | 11.10 | 10,792,648 | -0.06(-0.51%) |
Feb 17, 2009 | 11.37 | 11.49 | 10.95 | 11.15 | 12,438,223 | -0.85(-7.11%) |
Feb 13, 2009 | 11.96 | 12.23 | 11.84 | 12.01 | 9,950,826 | +0.02(+0.20%) |
Feb 12, 2009 | 11.44 | 11.99 | 11.37 | 11.98 | 12,789,021 | -0.15(-1.24%) |
Feb 11, 2009 | 12.45 | 12.47 | 11.87 | 12.13 | 9,695,860 | +0.05(+0.44%) |
Feb 10, 2009 | 12.43 | 12.71 | 11.97 | 12.08 | 17,927,462 | -0.53(-4.19%) |
Feb 09, 2009 | 12.42 | 12.67 | 12.30 | 12.61 | 13,845,422 | +0.09(+0.68%) |
Feb 06, 2009 | 11.83 | 12.63 | 11.69 | 12.52 | 22,751,378 | +0.76(+6.46%) |
Feb 05, 2009 | 10.98 | 11.97 | 10.86 | 11.76 | 13,802,406 | +0.56(+5.04%) |
Feb 04, 2009 | 11.16 | 11.57 | 11.08 | 11.20 | 13,174,752 | -0.01(-0.07%) |
Feb 03, 2009 | 10.80 | 11.25 | 10.69 | 11.21 | 12,517,851 | +0.37(+3.41%) |
Feb 02, 2009 | 10.38 | 11.11 | 10.34 | 10.84 | 13,185,420 | +0.11(+1.02%) |
Jan 30, 2009 | 10.90 | 11.25 | 10.39 | 10.73 | 20,818,534 | +0.60(+5.90%) |
Jan 29, 2009 | 10.65 | 10.79 | 10.02 | 10.13 | 12,002,363 | -0.66(-6.14%) |
Jan 28, 2009 | 10.43 | 10.89 | 10.37 | 10.79 | 9,171,766 | +0.52(+5.11%) |
Jan 27, 2009 | 10.30 | 10.53 | 10.19 | 10.27 | 7,537,886 | +0.01(+0.12%) |
Jan 26, 2009 | 10.45 | 10.63 | 9.998 | 10.25 | 7,739,948 | -0.24(-2.25%) |
Jan 23, 2009 | 10.36 | 10.78 | 10.16 | 10.49 | 10,156,481 | -0.08(-0.73%) |
Jan 22, 2009 | 10.70 | 10.82 | 10.31 | 10.57 | 12,434,387 | -0.50(-4.52%) |
Jan 21, 2009 | 10.83 | 11.09 | 10.49 | 11.07 | 10,541,181 | +0.44(+4.13%) |
Jan 20, 2009 | 11.34 | 11.54 | 10.60 | 10.63 | 9,752,995 | -0.70(-6.20%) |
Jan 16, 2009 | 11.67 | 11.73 | 10.95 | 11.33 | 12,761,137 | -0.13(-1.14%) |
Jan 15, 2009 | 11.17 | 11.68 | 10.90 | 11.46 | 13,388,710 | +0.30(+2.66%) |
Jan 14, 2009 | 11.57 | 11.82 | 11.04 | 11.16 | 10,637,510 | -0.65(-5.54%) |
Jan 13, 2009 | 11.83 | 12.16 | 11.59 | 11.82 | 9,783,305 | -0.05(-0.41%) |
Jan 12, 2009 | 11.95 | 12.40 | 11.71 | 11.87 | 9,252,371 | -0.38(-3.09%) |
Jan 09, 2009 | 13.21 | 13.21 | 12.16 | 12.25 | 11,094,071 | -0.76(-5.81%) |
Jan 08, 2009 | 12.65 | 13.05 | 12.40 | 13.00 | 12,036,290 | +0.41(+3.26%) |
Jan 07, 2009 | 12.80 | 13.08 | 12.51 | 12.59 | 10,251,511 | -0.43(-3.31%) |
Jan 06, 2009 | 12.58 | 13.24 | 12.51 | 13.02 | 14,048,874 | +0.55(+4.43%) |
Jan 05, 2009 | 12.41 | 12.57 | 12.10 | 12.47 | 9,466,937 | -0.08(-0.65%) |
Jan 02, 2009 | 11.63 | 12.60 | 11.63 | 12.55 | 8,668,637 | +0.93(+7.97%) |
Dec 31, 2008 | 11.40 | 11.74 | 11.36 | 11.62 | 6,302,686 | +0.24(+2.11%) |
Dec 30, 2008 | 10.94 | 11.38 | 10.93 | 11.38 | 5,403,763 | +0.57(+5.26%) |
Dec 29, 2008 | 11.03 | 11.10 | 10.65 | 10.82 | 3,823,785 | -0.27(-2.42%) |
Dec 26, 2008 | 10.30 | 11.10 | 10.30 | 11.08 | 2,620,137 | +0.12(+1.11%) |
Dec 24, 2008 | 10.89 | 11.01 | 10.81 | 10.96 | 1,814,023 | +0.09(+0.86%) |
Dec 23, 2008 | 11.31 | 11.37 | 10.75 | 10.87 | 6,048,810 | -0.25(-2.27%) |
Dec 22, 2008 | 11.68 | 11.68 | 10.89 | 11.12 | 6,403,385 | -0.40(-3.46%) |
Dec 19, 2008 | 11.35 | 11.75 | 11.29 | 11.52 | 13,153,750 | +0.38(+3.43%) |
Dec 18, 2008 | 11.66 | 11.78 | 10.99 | 11.14 | 11,818,291 | -0.46(-3.99%) |
Dec 17, 2008 | 11.40 | 11.77 | 11.23 | 11.60 | 10,558,837 | +0.01(+0.07%) |
Dec 16, 2008 | 11.08 | 11.61 | 10.87 | 11.59 | 13,466,838 | +0.68(+6.22%) |
Dec 15, 2008 | 11.08 | 11.27 | 10.75 | 10.91 | 9,340,923 | -0.06(-0.55%) |
Dec 12, 2008 | 10.88 | 11.14 | 10.41 | 10.97 | 14,973,304 | +0.18(+1.66%) |
Dec 11, 2008 | 11.82 | 11.82 | 10.67 | 10.79 | 16,703,841 | -1.12(-9.41%) |
Dec 10, 2008 | 11.73 | 12.19 | 11.40 | 11.92 | 17,038,972 | -0.44(-3.55%) |
Dec 09, 2008 | 12.41 | 12.99 | 11.88 | 12.36 | 17,438,242 | +0.09(+0.73%) |
Dec 08, 2008 | 11.33 | 12.44 | 11.33 | 12.27 | 13,067,385 | +0.97(+8.56%) |
Dec 05, 2008 | 10.38 | 11.32 | 10.14 | 11.30 | 11,049,868 | +0.80(+7.63%) |
Dec 04, 2008 | 10.84 | 11.17 | 10.41 | 10.50 | 10,829,180 | -0.64(-5.73%) |
Dec 03, 2008 | 10.49 | 11.17 | 9.868 | 11.14 | 10,491,291 | +0.41(+3.83%) |
Dec 02, 2008 | 10.28 | 10.80 | 10.10 | 10.73 | 9,712,369 | +0.68(+6.76%) |
Dec 01, 2008 | 10.98 | 11.31 | 10.04 | 10.05 | 9,764,722 | -1.28(-11.30%) |
Nov 28, 2008 | 11.38 | 11.52 | 11.17 | 11.33 | 3,934,397 | -0.23(-1.97%) |
Nov 26, 2008 | 10.40 | 11.58 | 10.33 | 11.55 | 8,800,168 | +0.91(+8.51%) |
Nov 25, 2008 | 10.60 | 10.93 | 10.23 | 10.65 | 10,356,959 | -0.04(-0.42%) |
Nov 24, 2008 | 10.19 | 10.82 | 9.905 | 10.69 | 12,855,976 | +0.82(+8.32%) |
Nov 21, 2008 | 9.088 | 9.872 | 8.950 | 9.872 | 18,106,230 | +0.89(+9.86%) |
Nov 20, 2008 | 9.474 | 10.01 | 8.938 | 8.986 | 16,915,912 | -0.67(-6.94%) |
Nov 19, 2008 | 10.40 | 10.59 | 9.555 | 9.657 | 14,307,400 | -0.91(-8.65%) |
Nov 18, 2008 | 11.09 | 11.36 | 10.05 | 10.57 | 16,111,225 | -0.59(-5.25%) |
Nov 17, 2008 | 11.12 | 11.77 | 10.98 | 11.16 | 11,516,415 | -0.27(-2.35%) |
Nov 14, 2008 | 11.39 | 12.13 | 10.92 | 11.43 | 16,250,518 | -0.25(-2.16%) |
Nov 13, 2008 | 10.38 | 11.72 | 10.15 | 11.68 | 20,416,668 | +1.35(+13.02%) |
Nov 12, 2008 | 10.40 | 10.81 | 10.26 | 10.33 | 12,086,760 | -0.28(-2.60%) |
Nov 11, 2008 | 10.34 | 10.86 | 10.12 | 10.61 | 12,663,420 | +0.17(+1.64%) |
Nov 10, 2008 | 11.16 | 11.16 | 10.23 | 10.44 | 7,691,284 | -0.39(-3.57%) |
Nov 07, 2008 | 10.89 | 11.11 | 10.49 | 10.82 | 8,922,540 | +0.09(+0.87%) |
Nov 06, 2008 | 11.67 | 11.79 | 10.66 | 10.73 | 14,163,834 | -1.23(-10.26%) |
Nov 05, 2008 | 12.71 | 12.83 | 11.92 | 11.96 | 10,105,897 | -0.77(-6.04%) |
Nov 04, 2008 | 12.25 | 12.75 | 11.90 | 12.73 | 11,145,494 | +0.84(+7.08%) |
Nov 03, 2008 | 11.85 | 12.25 | 11.30 | 11.88 | 8,459,792 | +0.00(+0.00%) |
Oct 31, 2008 | 11.39 | 12.27 | 11.08 | 11.88 | 15,075,595 | +0.52(+4.58%) |
Oct 30, 2008 | 11.25 | 11.71 | 11.02 | 11.36 | 15,252,611 | +0.65(+6.11%) |
Oct 29, 2008 | 10.72 | 11.39 | 10.28 | 10.71 | 15,201,523 | -0.06(-0.53%) |
Oct 28, 2008 | 9.263 | 10.77 | 8.982 | 10.77 | 18,000,774 | +1.71(+18.84%) |
Oct 27, 2008 | 9.287 | 9.698 | 9.003 | 9.060 | 11,829,717 | -0.37(-3.96%) |
Oct 24, 2008 | 9.194 | 9.807 | 8.925 | 9.433 | 12,740,745 | -0.30(-3.05%) |
Oct 23, 2008 | 9.958 | 10.06 | 9.096 | 9.730 | 17,067,572 | -0.19(-1.93%) |
Oct 22, 2008 | 10.57 | 11.02 | 9.527 | 9.921 | 20,023,836 | -0.98(-8.99%) |
Oct 21, 2008 | 11.36 | 11.68 | 10.87 | 10.90 | 17,323,554 | -1.28(-10.51%) |
Oct 20, 2008 | 11.75 | 12.34 | 11.56 | 12.18 | 7,385,046 | +0.41(+3.52%) |
Oct 17, 2008 | 11.27 | 12.40 | 11.01 | 11.77 | 13,955,546 | -0.09(-0.72%) |
Oct 16, 2008 | 11.11 | 12.01 | 10.58 | 11.85 | 17,019,088 | +0.79(+7.17%) |
Oct 15, 2008 | 12.08 | 12.57 | 11.04 | 11.06 | 13,400,451 | -1.32(-10.64%) |
Oct 14, 2008 | 13.75 | 13.90 | 12.12 | 12.38 | 13,361,575 | -0.52(-4.03%) |
Oct 13, 2008 | 12.02 | 12.98 | 11.51 | 12.90 | 12,473,810 | +1.20(+10.29%) |
Oct 10, 2008 | 11.28 | 12.58 | 10.47 | 11.69 | 21,966,356 | +0.46(+4.09%) |
Oct 09, 2008 | 12.68 | 13.26 | 11.23 | 11.23 | 19,656,476 | -1.58(-12.31%) |
Oct 08, 2008 | 12.66 | 13.43 | 12.43 | 12.81 | 18,672,842 | -0.15(-1.19%) |
Oct 07, 2008 | 12.95 | 14.07 | 12.89 | 12.97 | 14,854,954 | -0.56(-4.15%) |
Oct 06, 2008 | 13.15 | 13.62 | 12.25 | 13.53 | 19,457,454 | +0.30(+2.24%) |
Oct 03, 2008 | 13.79 | 14.12 | 13.20 | 13.23 | 13,277,141 | -0.12(-0.91%) |
Oct 02, 2008 | 14.63 | 14.71 | 13.30 | 13.35 | 20,285,988 | -1.36(-9.23%) |
Oct 01, 2008 | 15.38 | 15.44 | 14.52 | 14.71 | 15,701,119 | -0.81(-5.24%) |
Sep 30, 2008 | 15.24 | 15.69 | 14.86 | 15.52 | 13,882,992 | +0.80(+5.44%) |
Sep 29, 2008 | 15.72 | 16.12 | 14.72 | 14.72 | 18,883,434 | -1.13(-7.13%) |
Sep 26, 2008 | 15.49 | 15.94 | 15.36 | 15.85 | 13,570,059 | -0.28(-1.76%) |
Sep 25, 2008 | 16.62 | 16.65 | 16.09 | 16.14 | 9,769,318 | -0.20(-1.24%) |
Sep 24, 2008 | 16.45 | 17.06 | 16.19 | 16.34 | 10,437,921 | -0.11(-0.69%) |
Sep 23, 2008 | 16.93 | 17.13 | 16.27 | 16.45 | 8,283,258 | -0.34(-2.01%) |
Sep 22, 2008 | 17.57 | 17.83 | 16.77 | 16.79 | 9,154,595 | -1.07(-6.01%) |
Sep 19, 2008 | 17.41 | 18.55 | 16.60 | 17.86 | 16,082,256 | +0.57(+3.31%) |
Sep 18, 2008 | 17.16 | 18.14 | 15.88 | 17.29 | 16,636,165 | +0.80(+4.86%) |
Sep 17, 2008 | 17.38 | 17.38 | 16.37 | 16.49 | 18,282,058 | -1.08(-6.13%) |
Sep 16, 2008 | 16.50 | 17.72 | 16.42 | 17.57 | 14,333,818 | +0.55(+3.25%) |
Sep 15, 2008 | 16.79 | 17.65 | 16.69 | 17.01 | 11,109,550 | -0.48(-2.72%) |
Sep 12, 2008 | 17.01 | 17.55 | 16.81 | 17.49 | 8,795,259 | +0.17(+0.96%) |
Sep 11, 2008 | 17.02 | 17.35 | 16.49 | 17.32 | 14,941,223 | -0.02(-0.12%) |
Sep 10, 2008 | 17.59 | 17.67 | 17.10 | 17.34 | 10,099,582 | +0.07(+0.40%) |
Sep 09, 2008 | 18.01 | 18.19 | 17.26 | 17.27 | 11,586,178 | -0.62(-3.45%) |
Sep 08, 2008 | 17.32 | 17.94 | 17.06 | 17.89 | 12,230,895 | +0.87(+5.11%) |
Sep 05, 2008 | 16.88 | 17.13 | 16.36 | 17.02 | 10,608,232 | +0.15(+0.92%) |
Sep 04, 2008 | 17.05 | 17.32 | 16.86 | 16.87 | 13,453,852 | -0.30(-1.77%) |
Sep 03, 2008 | 17.47 | 17.47 | 16.93 | 17.17 | 9,387,577 | -0.30(-1.74%) |
Sep 02, 2008 | 18.24 | 18.39 | 17.35 | 17.48 | 9,273,304 | -0.02(-0.14%) |
Aug 29, 2008 | 17.93 | 18.00 | 17.48 | 17.50 | 6,360,498 | -0.44(-2.45%) |
Aug 28, 2008 | 17.40 | 18.12 | 17.16 | 17.94 | 7,889,024 | +0.67(+3.91%) |
Aug 27, 2008 | 16.99 | 17.30 | 16.88 | 17.27 | 6,448,346 | +0.26(+1.53%) |
Aug 26, 2008 | 16.99 | 17.15 | 16.75 | 17.01 | 5,533,753 | +0.02(+0.14%) |
Aug 25, 2008 | 17.48 | 17.61 | 16.83 | 16.98 | 6,658,737 | -0.63(-3.60%) |
Aug 22, 2008 | 17.67 | 17.88 | 17.17 | 17.61 | 6,517,783 | +0.03(+0.18%) |
Aug 21, 2008 | 17.61 | 17.70 | 17.32 | 17.58 | 5,248,276 | -0.19(-1.05%) |
Aug 20, 2008 | 17.97 | 18.11 | 17.51 | 17.77 | 5,226,034 | +0.09(+0.48%) |
Aug 19, 2008 | 18.01 | 18.18 | 17.54 | 17.68 | 5,875,101 | -0.24(-1.32%) |
Aug 18, 2008 | 18.28 | 18.58 | 17.79 | 17.92 | 7,407,290 | -0.29(-1.61%) |
Aug 15, 2008 | 17.44 | 18.34 | 17.33 | 18.21 | 11,221,854 | +0.84(+4.82%) |
Aug 14, 2008 | 16.89 | 17.62 | 16.89 | 17.38 | 4,658,492 | +0.13(+0.75%) |
Aug 13, 2008 | 17.29 | 17.62 | 17.07 | 17.25 | 5,270,685 | -0.21(-1.19%) |
Aug 12, 2008 | 17.28 | 17.88 | 17.28 | 17.45 | 6,725,365 | +0.12(+0.68%) |
Aug 11, 2008 | 17.32 | 17.79 | 17.07 | 17.33 | 8,126,226 | -0.05(-0.30%) |
Aug 08, 2008 | 16.72 | 17.44 | 16.62 | 17.39 | 6,910,308 | +0.64(+3.83%) |
Aug 07, 2008 | 17.30 | 17.37 | 16.64 | 16.75 | 7,221,351 | -0.62(-3.56%) |
Aug 06, 2008 | 16.86 | 17.50 | 16.78 | 17.36 | 8,600,679 | +0.18(+1.04%) |
Aug 05, 2008 | 16.77 | 17.19 | 16.54 | 17.18 | 8,347,843 | +0.70(+4.24%) |
Aug 04, 2008 | 16.66 | 17.03 | 16.18 | 16.49 | 8,290,410 | -0.37(-2.17%) |
Aug 01, 2008 | 17.34 | 17.37 | 16.38 | 16.85 | 10,628,899 | -0.24(-1.43%) |
Jul 31, 2008 | 17.06 | 17.66 | 16.93 | 17.09 | 9,046,653 | -0.19(-1.10%) |
Jul 30, 2008 | 17.48 | 17.58 | 16.85 | 17.29 | 9,987,092 | -0.15(-0.84%) |
Jul 29, 2008 | 17.43 | 17.45 | 16.33 | 17.43 | 11,107,877 | +1.22(+7.52%) |
Jul 28, 2008 | 16.89 | 17.14 | 16.13 | 16.21 | 9,906,923 | -0.71(-4.20%) |
Jul 25, 2008 | 17.04 | 17.12 | 16.68 | 16.92 | 7,276,528 | +0.00(+0.02%) |
Jul 24, 2008 | 17.88 | 17.88 | 16.89 | 16.92 | 8,487,176 | -0.98(-5.49%) |
Jul 23, 2008 | 18.23 | 18.35 | 17.51 | 17.90 | 12,394,332 | -0.22(-1.23%) |
Jul 22, 2008 | 18.54 | 18.68 | 17.59 | 18.13 | 13,197,198 | +0.76(+4.40%) |
Jul 21, 2008 | 17.53 | 17.85 | 17.18 | 17.36 | 8,644,941 | -0.22(-1.25%) |
Jul 18, 2008 | 17.71 | 18.08 | 17.55 | 17.58 | 8,698,999 | -0.29(-1.64%) |
Jul 17, 2008 | 17.25 | 18.00 | 17.25 | 17.88 | 7,544,339 | +0.49(+2.81%) |
Jul 16, 2008 | 16.36 | 17.40 | 16.34 | 17.39 | 8,774,988 | +1.01(+6.15%) |
Jul 15, 2008 | 16.24 | 16.78 | 15.73 | 16.38 | 11,608,230 | +0.00(+0.00%) |
Jul 14, 2008 | 16.78 | 16.78 | 16.19 | 16.38 | 6,528,188 | -0.23(-1.37%) |
Jul 11, 2008 | 16.52 | 16.91 | 16.18 | 16.61 | 10,571,087 | -0.09(-0.56%) |
Jul 10, 2008 | 16.59 | 16.92 | 16.36 | 16.70 | 8,846,991 | -0.04(-0.22%) |
Jul 09, 2008 | 17.29 | 17.38 | 16.67 | 16.74 | 9,693,535 | -0.67(-3.83%) |
Jul 08, 2008 | 16.81 | 17.45 | 16.65 | 17.40 | 11,046,935 | +0.63(+3.76%) |
Jul 07, 2008 | 16.73 | 17.04 | 16.42 | 16.77 | 9,820,915 | +0.19(+1.15%) |
Jul 04, 2008 | 16.58 | 16.89 | 16.26 | 16.58 | 5,178,312 | +0.00(+0.00%) |
Jul 03, 2008 | 16.58 | 16.89 | 16.26 | 16.58 | 5,178,312 | +0.38(+2.36%) |
Jul 02, 2008 | 17.07 | 17.46 | 16.20 | 16.20 | 11,432,088 | -1.23(-7.04%) |
Jul 01, 2008 | 16.76 | 17.58 | 16.71 | 17.43 | 11,180,146 | +0.43(+2.51%) |
Jun 30, 2008 | 17.12 | 17.25 | 16.81 | 17.00 | 8,828,192 | -0.22(-1.30%) |
Jun 27, 2008 | 17.09 | 17.55 | 16.84 | 17.22 | 11,709,416 | +0.17(+1.00%) |
Jun 26, 2008 | 17.68 | 17.85 | 17.04 | 17.05 | 11,626,558 | -1.23(-6.73%) |
Jun 25, 2008 | 18.20 | 18.49 | 17.87 | 18.29 | 6,744,895 | +0.30(+1.65%) |
Jun 24, 2008 | 18.16 | 18.34 | 17.69 | 17.99 | 6,708,380 | -0.29(-1.60%) |
Jun 23, 2008 | 18.30 | 18.59 | 18.19 | 18.28 | 6,375,442 | +0.03(+0.18%) |
Jun 20, 2008 | 19.01 | 19.01 | 18.07 | 18.25 | 12,800,139 | -0.67(-3.52%) |
Jun 19, 2008 | 18.34 | 19.00 | 18.22 | 18.92 | 5,813,827 | +0.47(+2.56%) |
Jun 18, 2008 | 18.55 | 18.64 | 18.24 | 18.44 | 7,145,487 | -0.27(-1.43%) |
Jun 17, 2008 | 19.29 | 19.37 | 18.68 | 18.71 | 6,206,359 | -0.57(-2.97%) |
Jun 16, 2008 | 19.33 | 19.48 | 19.01 | 19.29 | 6,753,019 | -0.26(-1.35%) |
Jun 13, 2008 | 19.03 | 19.55 | 19.03 | 19.55 | 8,769,201 | +0.76(+4.02%) |
Jun 12, 2008 | 19.22 | 19.37 | 18.66 | 18.79 | 11,872,110 | -0.30(-1.58%) |
Jun 11, 2008 | 19.94 | 19.97 | 19.09 | 19.09 | 7,967,929 | -0.76(-3.81%) |
Jun 10, 2008 | 19.91 | 20.08 | 19.73 | 19.85 | 5,977,384 | -0.31(-1.55%) |
Jun 09, 2008 | 20.18 | 20.45 | 19.92 | 20.16 | 9,049,135 | -0.02(-0.08%) |
Jun 06, 2008 | 21.20 | 21.25 | 20.18 | 20.18 | 10,219,912 | -1.19(-5.59%) |
Jun 05, 2008 | 21.09 | 21.42 | 20.87 | 21.37 | 8,440,719 | -0.27(-1.24%) |
Jun 04, 2008 | 21.43 | 21.84 | 21.19 | 21.64 | 7,731,485 | +0.30(+1.43%) |
Jun 03, 2008 | 21.58 | 21.66 | 21.12 | 21.34 | 8,472,982 | +0.13(+0.63%) |
Jun 02, 2008 | 21.73 | 21.76 | 20.93 | 21.20 | 5,557,031 | -0.50(-2.29%) |
May 30, 2008 | 21.57 | 21.84 | 21.45 | 21.70 | 4,978,597 | +0.03(+0.15%) |
May 29, 2008 | 21.13 | 21.87 | 20.90 | 21.67 | 7,121,621 | +0.61(+2.91%) |
May 28, 2008 | 20.90 | 21.05 | 20.69 | 21.05 | 5,091,059 | +0.30(+1.45%) |
May 27, 2008 | 20.49 | 20.77 | 20.27 | 20.75 | 6,918,287 | +0.37(+1.84%) |
May 26, 2008 | 20.38 | 20.48 | 20.14 | 20.38 | 5,401,118 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.48 | 20.14 | 20.38 | 5,401,118 | -0.21(-1.01%) |
May 22, 2008 | 20.42 | 20.84 | 20.33 | 20.59 | 6,236,152 | +0.23(+1.12%) |
May 21, 2008 | 20.53 | 21.01 | 20.31 | 20.36 | 9,036,833 | -0.07(-0.32%) |
May 20, 2008 | 20.15 | 20.53 | 20.15 | 20.42 | 11,645,188 | +0.11(+0.52%) |
May 19, 2008 | 20.15 | 20.71 | 20.05 | 20.32 | 6,318,504 | +0.17(+0.85%) |
May 16, 2008 | 20.64 | 20.66 | 19.77 | 20.15 | 7,395,781 | -0.38(-1.84%) |
May 15, 2008 | 20.09 | 20.53 | 19.94 | 20.53 | 5,360,096 | +0.31(+1.55%) |
May 14, 2008 | 20.13 | 20.57 | 19.83 | 20.21 | 6,006,481 | +0.23(+1.16%) |
May 13, 2008 | 20.03 | 20.07 | 19.74 | 19.98 | 6,783,627 | +0.14(+0.70%) |
May 12, 2008 | 19.40 | 19.86 | 19.20 | 19.84 | 3,928,861 | +0.53(+2.74%) |
May 09, 2008 | 19.32 | 19.43 | 19.05 | 19.31 | 4,561,719 | -0.27(-1.39%) |
May 08, 2008 | 19.56 | 19.82 | 19.34 | 19.59 | 4,852,105 | +0.25(+1.30%) |
May 07, 2008 | 20.31 | 20.37 | 19.29 | 19.33 | 8,625,974 | -0.91(-4.48%) |
May 06, 2008 | 20.03 | 20.57 | 19.92 | 20.24 | 7,272,202 | +0.07(+0.32%) |
May 05, 2008 | 20.18 | 20.41 | 20.03 | 20.18 | 3,974,228 | -0.20(-0.98%) |
May 02, 2008 | 20.25 | 20.83 | 20.16 | 20.37 | 8,345,853 | +0.26(+1.31%) |