Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.85 | 12.07 | 11.54 | 11.70 | 16,011,860 | -0.16(-1.38%) |
Feb 26, 2009 | 12.30 | 12.70 | 11.82 | 11.86 | 13,576,970 | -0.19(-1.59%) |
Feb 25, 2009 | 12.21 | 12.36 | 11.75 | 12.05 | 13,363,655 | -0.37(-3.00%) |
Feb 24, 2009 | 11.92 | 12.47 | 11.66 | 12.43 | 13,426,259 | +0.62(+5.26%) |
Feb 23, 2009 | 12.52 | 12.61 | 11.76 | 11.80 | 12,895,394 | -0.67(-5.35%) |
Feb 20, 2009 | 12.40 | 12.65 | 12.10 | 12.47 | 12,994,194 | +0.05(+0.41%) |
Feb 19, 2009 | 12.90 | 13.13 | 12.37 | 12.42 | 9,215,735 | -0.32(-2.49%) |
Feb 18, 2009 | 12.85 | 13.08 | 12.43 | 12.74 | 9,401,336 | -0.07(-0.51%) |
Feb 17, 2009 | 13.06 | 13.19 | 12.57 | 12.80 | 10,834,774 | -0.92(-6.73%) |
Feb 13, 2009 | 13.68 | 13.99 | 13.53 | 13.73 | 8,703,387 | +0.03(+0.20%) |
Feb 12, 2009 | 13.08 | 13.70 | 13.00 | 13.70 | 11,185,785 | -0.17(-1.24%) |
Feb 11, 2009 | 14.23 | 14.26 | 13.57 | 13.87 | 8,480,384 | +0.06(+0.44%) |
Feb 10, 2009 | 14.21 | 14.54 | 13.68 | 13.81 | 15,680,069 | -0.60(-4.19%) |
Feb 09, 2009 | 14.20 | 14.49 | 14.06 | 14.41 | 12,109,755 | +0.10(+0.68%) |
Feb 06, 2009 | 13.52 | 14.44 | 13.37 | 14.32 | 19,899,258 | +0.87(+6.46%) |
Feb 05, 2009 | 12.56 | 13.68 | 12.42 | 13.45 | 12,072,132 | +0.65(+5.05%) |
Feb 04, 2009 | 12.76 | 13.23 | 12.67 | 12.80 | 11,523,160 | -0.01(-0.07%) |
Feb 03, 2009 | 12.35 | 12.86 | 12.22 | 12.81 | 10,948,609 | +0.42(+3.41%) |
Feb 02, 2009 | 11.87 | 12.70 | 11.82 | 12.39 | 11,532,491 | +0.13(+1.02%) |
Jan 30, 2009 | 12.46 | 12.86 | 11.88 | 12.26 | 18,208,714 | +0.68(+5.90%) |
Jan 29, 2009 | 12.17 | 12.34 | 11.46 | 11.58 | 10,497,743 | -0.76(-6.14%) |
Jan 28, 2009 | 11.92 | 12.45 | 11.86 | 12.34 | 8,021,990 | +0.60(+5.11%) |
Jan 27, 2009 | 11.78 | 12.04 | 11.65 | 11.74 | 6,592,934 | +0.01(+0.12%) |
Jan 26, 2009 | 11.94 | 12.16 | 11.43 | 11.72 | 6,769,666 | -0.27(-2.25%) |
Jan 23, 2009 | 11.85 | 12.33 | 11.62 | 11.99 | 8,883,261 | -0.09(-0.73%) |
Jan 22, 2009 | 12.23 | 12.37 | 11.79 | 12.08 | 10,875,608 | -0.57(-4.52%) |
Jan 21, 2009 | 12.38 | 12.68 | 11.99 | 12.65 | 9,219,735 | +0.50(+4.13%) |
Jan 20, 2009 | 12.96 | 13.20 | 12.11 | 12.15 | 8,530,357 | -0.80(-6.21%) |
Jan 16, 2009 | 13.34 | 13.42 | 12.52 | 12.96 | 11,161,397 | -0.15(-1.13%) |
Jan 15, 2009 | 12.77 | 13.35 | 12.46 | 13.10 | 11,710,297 | +0.34(+2.66%) |
Jan 14, 2009 | 13.23 | 13.51 | 12.62 | 12.77 | 9,303,988 | -0.75(-5.54%) |
Jan 13, 2009 | 13.52 | 13.91 | 13.25 | 13.51 | 8,556,867 | -0.06(-0.41%) |
Jan 12, 2009 | 13.66 | 14.18 | 13.38 | 13.57 | 8,092,491 | -0.43(-3.09%) |
Jan 09, 2009 | 15.10 | 15.10 | 13.91 | 14.00 | 9,703,315 | -0.86(-5.81%) |
Jan 08, 2009 | 14.46 | 14.92 | 14.18 | 14.87 | 10,527,416 | +0.47(+3.26%) |
Jan 07, 2009 | 14.63 | 14.95 | 14.30 | 14.40 | 8,966,378 | -0.49(-3.31%) |
Jan 06, 2009 | 14.38 | 15.13 | 14.30 | 14.89 | 12,287,702 | +0.63(+4.43%) |
Jan 05, 2009 | 14.19 | 14.37 | 13.83 | 14.26 | 8,280,159 | -0.09(-0.65%) |
Jan 02, 2009 | 13.29 | 14.40 | 13.29 | 14.35 | 7,581,934 | +1.06(+7.97%) |
Dec 31, 2008 | 13.04 | 13.42 | 12.99 | 13.29 | 5,512,579 | +0.27(+2.11%) |
Dec 30, 2008 | 12.50 | 13.02 | 12.49 | 13.02 | 4,726,345 | +0.65(+5.26%) |
Dec 29, 2008 | 12.61 | 12.69 | 12.18 | 12.37 | 3,344,434 | -0.31(-2.42%) |
Dec 26, 2008 | 11.78 | 12.69 | 11.78 | 12.67 | 2,291,676 | +0.14(+1.11%) |
Dec 24, 2008 | 12.45 | 12.59 | 12.36 | 12.53 | 1,586,616 | +0.11(+0.86%) |
Dec 23, 2008 | 12.93 | 13.00 | 12.29 | 12.43 | 5,290,529 | -0.29(-2.27%) |
Dec 22, 2008 | 13.35 | 13.35 | 12.45 | 12.71 | 5,600,654 | -0.46(-3.46%) |
Dec 19, 2008 | 12.97 | 13.43 | 12.90 | 13.17 | 11,504,791 | +0.44(+3.43%) |
Dec 18, 2008 | 13.34 | 13.47 | 12.56 | 12.73 | 10,336,746 | -0.53(-3.99%) |
Dec 17, 2008 | 13.04 | 13.45 | 12.84 | 13.26 | 9,235,177 | +0.04(+0.30%) |
Dec 16, 2008 | 12.63 | 13.24 | 12.40 | 13.22 | 11,806,232 | +0.77(+6.22%) |
Dec 15, 2008 | 12.64 | 12.86 | 12.26 | 12.45 | 8,189,087 | -0.07(-0.56%) |
Dec 12, 2008 | 12.42 | 12.71 | 11.87 | 12.52 | 13,126,934 | +0.20(+1.66%) |
Dec 11, 2008 | 13.48 | 13.48 | 12.17 | 12.31 | 14,644,077 | -1.28(-9.41%) |
Dec 10, 2008 | 13.38 | 13.90 | 13.00 | 13.59 | 14,937,883 | -0.50(-3.55%) |
Dec 09, 2008 | 14.16 | 14.82 | 13.55 | 14.09 | 15,287,919 | +0.10(+0.73%) |
Dec 08, 2008 | 12.93 | 14.19 | 12.93 | 13.99 | 11,456,036 | +1.10(+8.56%) |
Dec 05, 2008 | 11.84 | 12.92 | 11.57 | 12.89 | 9,687,300 | +0.91(+7.63%) |
Dec 04, 2008 | 12.37 | 12.74 | 11.87 | 11.97 | 9,493,825 | -0.73(-5.73%) |
Dec 03, 2008 | 11.96 | 12.74 | 11.26 | 12.70 | 9,197,602 | +0.47(+3.83%) |
Dec 02, 2008 | 11.73 | 12.32 | 11.52 | 12.23 | 8,514,730 | +0.77(+6.76%) |
Dec 01, 2008 | 12.52 | 12.90 | 11.46 | 11.46 | 8,560,626 | -1.46(-11.30%) |
Nov 28, 2008 | 12.99 | 13.14 | 12.74 | 12.92 | 3,449,243 | -0.26(-1.97%) |
Nov 26, 2008 | 11.86 | 13.20 | 11.78 | 13.18 | 7,715,012 | +1.03(+8.51%) |
Nov 25, 2008 | 12.09 | 12.47 | 11.66 | 12.15 | 9,079,834 | -0.05(-0.42%) |
Nov 24, 2008 | 11.62 | 12.34 | 11.30 | 12.20 | 11,270,695 | +0.94(+8.32%) |
Nov 21, 2008 | 10.37 | 11.26 | 10.21 | 11.26 | 15,873,536 | +1.01(+9.86%) |
Nov 20, 2008 | 10.81 | 11.41 | 10.19 | 10.25 | 14,829,998 | -0.77(-6.94%) |
Nov 19, 2008 | 11.87 | 12.08 | 10.90 | 11.02 | 12,543,144 | -1.04(-8.65%) |
Nov 18, 2008 | 12.65 | 12.96 | 11.46 | 12.06 | 14,124,537 | -0.67(-5.25%) |
Nov 17, 2008 | 12.68 | 13.42 | 12.52 | 12.73 | 10,096,317 | -0.31(-2.35%) |
Nov 14, 2008 | 12.99 | 13.84 | 12.45 | 13.03 | 14,246,654 | -0.23(-1.75%) |
Nov 13, 2008 | 11.80 | 13.31 | 11.53 | 13.26 | 17,974,146 | +1.53(+13.02%) |
Nov 12, 2008 | 11.81 | 12.28 | 11.66 | 11.74 | 10,640,776 | -0.31(-2.61%) |
Nov 11, 2008 | 11.74 | 12.34 | 11.50 | 12.05 | 11,148,448 | +0.19(+1.64%) |
Nov 10, 2008 | 12.67 | 12.68 | 11.62 | 11.86 | 6,771,147 | -0.44(-3.57%) |
Nov 07, 2008 | 12.37 | 12.62 | 11.91 | 12.29 | 7,855,104 | +0.11(+0.87%) |
Nov 06, 2008 | 13.26 | 13.39 | 12.11 | 12.19 | 12,469,362 | -1.39(-10.26%) |
Nov 05, 2008 | 14.44 | 14.57 | 13.54 | 13.58 | 8,896,892 | -0.87(-6.04%) |
Nov 04, 2008 | 13.91 | 14.49 | 13.52 | 14.45 | 9,812,117 | +0.96(+7.08%) |
Nov 03, 2008 | 13.46 | 13.91 | 12.84 | 13.50 | 7,447,715 | +0.00(+0.00%) |
Oct 31, 2008 | 12.94 | 13.94 | 12.59 | 13.50 | 13,272,046 | +0.59(+4.58%) |
Oct 30, 2008 | 12.78 | 13.30 | 12.52 | 12.91 | 13,427,885 | +0.74(+6.11%) |
Oct 29, 2008 | 12.17 | 12.94 | 11.68 | 12.16 | 13,382,909 | -0.06(-0.53%) |
Oct 28, 2008 | 10.52 | 12.24 | 10.20 | 12.23 | 15,847,276 | +1.94(+18.84%) |
Oct 27, 2008 | 10.55 | 11.02 | 10.23 | 10.29 | 10,414,485 | -0.42(-3.96%) |
Oct 24, 2008 | 10.44 | 11.14 | 10.14 | 10.72 | 11,216,523 | -0.34(-3.05%) |
Oct 23, 2008 | 11.31 | 11.43 | 10.33 | 11.05 | 15,025,715 | -0.22(-1.93%) |
Oct 22, 2008 | 12.00 | 12.52 | 10.82 | 11.27 | 17,628,310 | -1.11(-8.99%) |
Oct 21, 2008 | 12.91 | 13.26 | 12.35 | 12.38 | 15,251,073 | -1.45(-10.51%) |
Oct 20, 2008 | 13.35 | 14.01 | 13.13 | 13.84 | 6,501,546 | +0.47(+3.52%) |
Oct 17, 2008 | 12.80 | 14.09 | 12.51 | 13.37 | 12,285,993 | -0.10(-0.72%) |
Oct 16, 2008 | 12.62 | 13.64 | 12.02 | 13.46 | 14,983,033 | +0.90(+7.17%) |
Oct 15, 2008 | 13.72 | 14.28 | 12.54 | 12.56 | 11,797,306 | -1.50(-10.64%) |
Oct 14, 2008 | 15.61 | 15.79 | 13.76 | 14.06 | 11,763,080 | -0.59(-4.03%) |
Oct 13, 2008 | 13.66 | 14.74 | 13.08 | 14.65 | 10,981,522 | +1.37(+10.29%) |
Oct 10, 2008 | 12.82 | 14.29 | 11.90 | 13.28 | 19,338,438 | +0.52(+4.09%) |
Oct 09, 2008 | 14.40 | 15.06 | 12.76 | 12.76 | 17,304,900 | -1.79(-12.31%) |
Oct 08, 2008 | 14.39 | 15.25 | 14.12 | 14.55 | 16,438,941 | -0.18(-1.19%) |
Oct 07, 2008 | 14.71 | 15.99 | 14.64 | 14.73 | 13,077,801 | -0.64(-4.15%) |
Oct 06, 2008 | 14.94 | 15.47 | 13.91 | 15.36 | 17,129,688 | +0.34(+2.24%) |
Oct 03, 2008 | 15.67 | 16.04 | 14.99 | 15.03 | 11,688,748 | -0.14(-0.91%) |
Oct 02, 2008 | 16.62 | 16.71 | 15.11 | 15.17 | 17,859,100 | -1.54(-9.23%) |
Oct 01, 2008 | 17.46 | 17.54 | 16.49 | 16.71 | 13,822,736 | -0.92(-5.24%) |
Sep 30, 2008 | 17.31 | 17.82 | 16.87 | 17.63 | 12,222,118 | +0.91(+5.44%) |
Sep 29, 2008 | 17.86 | 18.31 | 16.72 | 16.72 | 16,624,339 | -1.28(-7.13%) |
Sep 26, 2008 | 17.59 | 18.10 | 17.45 | 18.01 | 11,946,623 | -0.32(-1.76%) |
Sep 25, 2008 | 18.87 | 18.91 | 18.28 | 18.33 | 8,600,578 | -0.23(-1.24%) |
Sep 24, 2008 | 18.69 | 19.38 | 18.39 | 18.56 | 9,189,194 | -0.13(-0.69%) |
Sep 23, 2008 | 19.23 | 19.45 | 18.49 | 18.69 | 7,292,301 | -0.38(-2.01%) |
Sep 22, 2008 | 19.95 | 20.26 | 19.05 | 19.07 | 8,059,397 | -1.22(-6.01%) |
Sep 19, 2008 | 19.78 | 21.07 | 18.86 | 20.29 | 14,158,277 | +0.65(+3.31%) |
Sep 18, 2008 | 19.50 | 20.61 | 18.03 | 19.64 | 14,645,919 | +0.91(+4.86%) |
Sep 17, 2008 | 19.74 | 19.74 | 18.60 | 18.73 | 16,094,907 | -1.22(-6.13%) |
Sep 16, 2008 | 18.74 | 20.12 | 18.65 | 19.95 | 12,619,010 | +0.63(+3.25%) |
Sep 15, 2008 | 19.07 | 20.05 | 18.96 | 19.33 | 9,780,473 | -0.54(-2.72%) |
Sep 12, 2008 | 19.32 | 19.93 | 19.09 | 19.87 | 7,743,050 | +0.19(+0.96%) |
Sep 11, 2008 | 19.33 | 19.71 | 18.73 | 19.68 | 13,153,749 | -0.02(-0.12%) |
Sep 10, 2008 | 19.98 | 20.07 | 19.42 | 19.70 | 8,891,331 | +0.08(+0.40%) |
Sep 09, 2008 | 20.45 | 20.66 | 19.61 | 19.62 | 10,200,080 | -0.70(-3.45%) |
Sep 08, 2008 | 19.67 | 20.38 | 19.38 | 20.32 | 10,767,668 | +0.99(+5.11%) |
Sep 05, 2008 | 19.18 | 19.46 | 18.58 | 19.33 | 9,339,130 | +0.18(+0.92%) |
Sep 04, 2008 | 19.37 | 19.68 | 19.15 | 19.16 | 11,844,318 | -0.35(-1.78%) |
Sep 03, 2008 | 19.85 | 19.85 | 19.23 | 19.51 | 8,264,507 | -0.35(-1.74%) |
Sep 02, 2008 | 20.72 | 20.89 | 19.71 | 19.85 | 8,163,904 | -0.03(-0.14%) |
Aug 29, 2008 | 20.36 | 20.44 | 19.86 | 19.88 | 5,599,568 | -0.50(-2.45%) |
Aug 28, 2008 | 19.76 | 20.59 | 19.49 | 20.38 | 6,945,231 | +0.77(+3.91%) |
Aug 27, 2008 | 19.30 | 19.65 | 19.17 | 19.61 | 5,676,907 | +0.30(+1.53%) |
Aug 26, 2008 | 19.30 | 19.48 | 19.03 | 19.32 | 4,871,730 | +0.03(+0.14%) |
Aug 25, 2008 | 19.86 | 20.01 | 19.12 | 19.29 | 5,862,128 | -0.72(-3.60%) |
Aug 22, 2008 | 20.07 | 20.30 | 19.51 | 20.01 | 5,738,037 | +0.04(+0.19%) |
Aug 21, 2008 | 20.00 | 20.11 | 19.67 | 19.97 | 4,620,405 | -0.21(-1.05%) |
Aug 20, 2008 | 20.41 | 20.57 | 19.89 | 20.18 | 4,600,824 | +0.10(+0.48%) |
Aug 19, 2008 | 20.45 | 20.66 | 19.92 | 20.09 | 5,172,241 | -0.27(-1.32%) |
Aug 18, 2008 | 20.77 | 21.10 | 20.21 | 20.36 | 6,521,129 | -0.33(-1.61%) |
Aug 15, 2008 | 19.81 | 20.83 | 19.69 | 20.69 | 9,879,343 | +0.95(+4.82%) |
Aug 14, 2008 | 19.18 | 20.01 | 19.18 | 19.74 | 4,101,179 | +0.20(+1.04%) |
Aug 13, 2008 | 19.58 | 19.96 | 19.34 | 19.53 | 4,653,294 | -0.23(-1.19%) |
Aug 12, 2008 | 19.57 | 20.26 | 19.57 | 19.77 | 5,937,577 | +0.13(+0.68%) |
Aug 11, 2008 | 19.62 | 20.15 | 19.34 | 19.63 | 7,174,345 | -0.06(-0.30%) |
Aug 08, 2008 | 18.94 | 19.75 | 18.82 | 19.69 | 6,100,856 | +0.73(+3.84%) |
Aug 07, 2008 | 19.59 | 19.68 | 18.85 | 18.97 | 6,375,465 | -0.70(-3.56%) |
Aug 06, 2008 | 19.10 | 19.82 | 19.00 | 19.67 | 7,593,222 | +0.20(+1.04%) |
Aug 05, 2008 | 18.99 | 19.47 | 18.74 | 19.46 | 7,370,003 | +0.79(+4.24%) |
Aug 04, 2008 | 18.87 | 19.29 | 18.33 | 18.67 | 7,319,298 | -0.41(-2.17%) |
Aug 01, 2008 | 19.64 | 19.67 | 18.55 | 19.09 | 9,383,863 | -0.28(-1.43%) |
Jul 31, 2008 | 19.32 | 20.00 | 19.18 | 19.36 | 7,986,956 | -0.22(-1.11%) |
Jul 30, 2008 | 19.80 | 19.92 | 19.08 | 19.58 | 8,817,236 | -0.17(-0.84%) |
Jul 29, 2008 | 19.75 | 19.76 | 18.49 | 19.75 | 9,806,735 | +1.38(+7.52%) |
Jul 28, 2008 | 19.13 | 19.41 | 18.27 | 18.36 | 8,746,457 | -0.81(-4.20%) |
Jul 25, 2008 | 19.30 | 19.40 | 18.89 | 19.17 | 6,424,178 | +0.00(+0.02%) |
Jul 24, 2008 | 20.25 | 20.26 | 19.13 | 19.16 | 7,493,015 | -1.11(-5.49%) |
Jul 23, 2008 | 20.65 | 20.78 | 19.83 | 20.28 | 10,942,499 | -0.25(-1.23%) |
Jul 22, 2008 | 21.00 | 21.15 | 19.93 | 20.53 | 11,651,320 | +0.87(+4.40%) |
Jul 21, 2008 | 19.86 | 20.22 | 19.46 | 19.67 | 7,632,300 | -0.25(-1.25%) |
Jul 18, 2008 | 20.06 | 20.48 | 19.87 | 19.92 | 7,680,025 | -0.33(-1.64%) |
Jul 17, 2008 | 19.53 | 20.39 | 19.53 | 20.25 | 6,660,619 | +0.55(+2.80%) |
Jul 16, 2008 | 18.53 | 19.71 | 18.51 | 19.69 | 7,747,114 | +1.14(+6.15%) |
Jul 15, 2008 | 18.39 | 19.01 | 17.82 | 18.55 | 10,248,479 | +0.00(+0.00%) |
Jul 14, 2008 | 19.01 | 19.01 | 18.34 | 18.55 | 5,763,497 | -0.26(-1.37%) |
Jul 11, 2008 | 18.71 | 19.16 | 18.32 | 18.81 | 9,332,823 | -0.11(-0.56%) |
Jul 10, 2008 | 18.79 | 19.16 | 18.53 | 18.92 | 7,810,683 | -0.04(-0.22%) |
Jul 09, 2008 | 19.58 | 19.69 | 18.88 | 18.96 | 8,558,065 | -0.76(-3.83%) |
Jul 08, 2008 | 19.05 | 19.77 | 18.86 | 19.71 | 9,752,932 | +0.71(+3.76%) |
Jul 07, 2008 | 18.95 | 19.30 | 18.60 | 19.00 | 8,670,524 | +0.22(+1.15%) |
Jul 04, 2008 | 18.78 | 19.13 | 18.41 | 18.78 | 4,571,741 | +0.00(+0.00%) |
Jul 03, 2008 | 18.78 | 19.13 | 18.41 | 18.78 | 4,571,741 | +0.43(+2.36%) |
Jul 02, 2008 | 19.33 | 19.77 | 18.35 | 18.35 | 10,092,969 | -1.39(-7.04%) |
Jul 01, 2008 | 18.99 | 19.91 | 18.93 | 19.74 | 9,870,539 | +0.48(+2.51%) |
Jun 30, 2008 | 19.39 | 19.54 | 19.04 | 19.26 | 7,794,085 | -0.25(-1.30%) |
Jun 27, 2008 | 19.36 | 19.88 | 19.07 | 19.51 | 10,337,812 | +0.19(+1.00%) |
Jun 26, 2008 | 20.03 | 20.21 | 19.30 | 19.32 | 10,264,660 | -1.39(-6.73%) |
Jun 25, 2008 | 20.61 | 20.95 | 20.24 | 20.71 | 5,954,820 | +0.34(+1.65%) |
Jun 24, 2008 | 20.57 | 20.78 | 20.04 | 20.38 | 5,922,582 | -0.33(-1.60%) |
Jun 23, 2008 | 20.73 | 21.06 | 20.61 | 20.71 | 5,628,643 | +0.04(+0.18%) |
Jun 20, 2008 | 21.53 | 21.53 | 20.46 | 20.67 | 11,300,772 | -0.75(-3.52%) |
Jun 19, 2008 | 20.77 | 21.52 | 20.64 | 21.43 | 5,132,814 | +0.53(+2.56%) |
Jun 18, 2008 | 21.01 | 21.11 | 20.66 | 20.89 | 6,308,487 | -0.30(-1.43%) |
Jun 17, 2008 | 21.85 | 21.94 | 21.16 | 21.20 | 5,479,366 | -0.65(-2.97%) |
Jun 16, 2008 | 21.89 | 22.07 | 21.54 | 21.84 | 5,961,992 | -0.30(-1.35%) |
Jun 13, 2008 | 21.56 | 22.14 | 21.56 | 22.14 | 7,742,005 | +0.86(+4.02%) |
Jun 12, 2008 | 21.78 | 21.94 | 21.13 | 21.29 | 10,481,449 | -0.34(-1.58%) |
Jun 11, 2008 | 22.59 | 22.62 | 21.63 | 21.63 | 7,034,591 | -0.86(-3.81%) |
Jun 10, 2008 | 22.55 | 22.75 | 22.35 | 22.48 | 5,277,213 | -0.35(-1.55%) |
Jun 09, 2008 | 22.86 | 23.16 | 22.57 | 22.84 | 7,989,148 | -0.02(-0.08%) |
Jun 06, 2008 | 24.01 | 24.07 | 22.86 | 22.86 | 9,022,784 | -1.35(-5.59%) |
Jun 05, 2008 | 23.89 | 24.26 | 23.64 | 24.21 | 7,451,999 | -0.30(-1.24%) |
Jun 04, 2008 | 24.27 | 24.74 | 24.00 | 24.51 | 6,825,843 | +0.35(+1.43%) |
Jun 03, 2008 | 24.45 | 24.54 | 23.93 | 24.17 | 7,480,483 | +0.15(+0.63%) |
Jun 02, 2008 | 24.62 | 24.65 | 23.71 | 24.02 | 4,906,098 | -0.56(-2.28%) |
May 30, 2008 | 24.43 | 24.74 | 24.29 | 24.58 | 4,395,420 | +0.04(+0.15%) |
May 29, 2008 | 23.93 | 24.77 | 23.67 | 24.54 | 6,287,417 | +0.70(+2.91%) |
May 28, 2008 | 23.67 | 23.85 | 23.44 | 23.85 | 4,494,708 | +0.34(+1.45%) |
May 27, 2008 | 23.21 | 23.52 | 22.96 | 23.51 | 6,107,901 | +0.42(+1.83%) |
May 26, 2008 | 23.08 | 23.20 | 22.81 | 23.08 | 4,768,448 | +0.00(+0.00%) |
May 23, 2008 | 23.08 | 23.20 | 22.81 | 23.08 | 4,768,448 | -0.23(-1.01%) |
May 22, 2008 | 23.13 | 23.61 | 23.02 | 23.32 | 5,505,669 | +0.26(+1.12%) |
May 21, 2008 | 23.25 | 23.80 | 23.01 | 23.06 | 7,978,287 | -0.07(-0.32%) |
May 20, 2008 | 22.82 | 23.25 | 22.82 | 23.13 | 10,281,107 | +0.12(+0.52%) |
May 19, 2008 | 22.82 | 23.46 | 22.71 | 23.01 | 5,578,374 | +0.19(+0.85%) |
May 16, 2008 | 23.38 | 23.40 | 22.39 | 22.82 | 6,529,462 | -0.43(-1.84%) |
May 15, 2008 | 22.76 | 23.25 | 22.58 | 23.25 | 4,732,231 | +0.35(+1.55%) |
May 14, 2008 | 22.80 | 23.29 | 22.47 | 22.89 | 5,302,901 | +0.26(+1.16%) |
May 13, 2008 | 22.69 | 22.73 | 22.36 | 22.63 | 5,989,014 | +0.16(+0.70%) |
May 12, 2008 | 21.98 | 22.49 | 21.74 | 22.48 | 3,468,647 | +0.60(+2.74%) |
May 09, 2008 | 21.88 | 22.01 | 21.58 | 21.88 | 4,027,374 | -0.31(-1.39%) |
May 08, 2008 | 22.15 | 22.45 | 21.90 | 22.18 | 4,283,745 | +0.29(+1.30%) |
May 07, 2008 | 23.01 | 23.07 | 21.85 | 21.90 | 7,615,555 | -1.03(-4.48%) |
May 06, 2008 | 22.69 | 23.30 | 22.56 | 22.93 | 6,420,360 | +0.07(+0.32%) |
May 05, 2008 | 22.85 | 23.11 | 22.69 | 22.85 | 3,508,700 | -0.23(-0.98%) |
May 02, 2008 | 22.94 | 23.59 | 22.83 | 23.08 | 7,368,246 | +0.30(+1.31%) |
May 01, 2008 | 21.91 | 22.79 | 21.65 | 22.78 | 6,104,271 | +0.99(+4.56%) |
Apr 30, 2008 | 21.95 | 22.45 | 21.73 | 21.78 | 7,892,488 | -0.05(-0.21%) |
Apr 29, 2008 | 21.67 | 21.98 | 21.51 | 21.83 | 4,470,656 | +0.16(+0.74%) |
Apr 28, 2008 | 21.60 | 21.94 | 21.44 | 21.67 | 3,918,690 | +0.15(+0.71%) |
Apr 25, 2008 | 21.77 | 22.02 | 21.23 | 21.52 | 4,888,827 | -0.21(-0.95%) |
Apr 24, 2008 | 21.80 | 22.08 | 21.14 | 21.72 | 5,023,270 | -0.03(-0.13%) |
Apr 23, 2008 | 21.50 | 21.96 | 21.20 | 21.75 | 5,379,162 | +0.24(+1.13%) |
Apr 22, 2008 | 21.19 | 22.37 | 21.19 | 21.51 | 8,376,678 | -1.53(-6.63%) |
Apr 21, 2008 | 21.90 | 23.21 | 21.89 | 23.04 | 9,181,128 | +0.63(+2.81%) |
Apr 18, 2008 | 22.05 | 22.43 | 21.91 | 22.41 | 8,190,758 | +0.98(+4.55%) |
Apr 17, 2008 | 21.98 | 21.98 | 21.29 | 21.43 | 5,101,074 | -0.19(-0.87%) |
Apr 16, 2008 | 21.00 | 21.64 | 20.87 | 21.62 | 9,228,578 | +0.91(+4.38%) |
Apr 15, 2008 | 20.40 | 20.72 | 20.33 | 20.71 | 8,058,378 | +0.26(+1.28%) |
Apr 14, 2008 | 20.39 | 20.73 | 20.39 | 20.45 | 7,734,626 | -0.12(-0.58%) |
Apr 11, 2008 | 20.59 | 21.06 | 20.39 | 20.57 | 9,456,319 | -0.76(-3.54%) |
Apr 10, 2008 | 21.26 | 21.48 | 21.08 | 21.32 | 6,572,483 | +0.07(+0.35%) |
Apr 09, 2008 | 22.07 | 22.09 | 21.10 | 21.25 | 5,901,520 | -0.62(-2.84%) |
Apr 08, 2008 | 22.17 | 22.18 | 21.64 | 21.87 | 7,427,141 | -0.33(-1.47%) |
Apr 07, 2008 | 22.42 | 22.67 | 22.07 | 22.20 | 5,165,445 | -0.02(-0.08%) |
Apr 04, 2008 | 21.97 | 22.60 | 21.66 | 22.22 | 6,758,014 | +0.42(+1.92%) |
Apr 03, 2008 | 22.11 | 22.16 | 21.37 | 21.80 | 6,269,360 | -0.21(-0.94%) |
Apr 02, 2008 | 21.93 | 22.38 | 21.82 | 22.01 | 6,489,942 | -0.06(-0.29%) |
Apr 01, 2008 | 21.18 | 22.07 | 20.98 | 22.07 | 8,738,496 | +1.35(+6.53%) |
Mar 31, 2008 | 20.71 | 20.97 | 20.40 | 20.72 | 6,242,998 | +0.39(+1.93%) |
Mar 28, 2008 | 20.31 | 21.50 | 20.28 | 20.33 | 7,230,040 | -0.52(-2.50%) |
Mar 27, 2008 | 21.28 | 21.40 | 20.80 | 20.85 | 6,013,477 | -0.38(-1.78%) |
Mar 26, 2008 | 21.32 | 21.59 | 20.92 | 21.22 | 4,734,319 | -0.40(-1.85%) |
Mar 25, 2008 | 22.03 | 22.04 | 21.31 | 21.62 | 9,456,997 | -0.07(-0.34%) |
Mar 24, 2008 | 21.56 | 22.16 | 21.37 | 21.70 | 7,605,630 | +0.06(+0.30%) |
Mar 21, 2008 | 21.15 | 21.67 | 20.83 | 21.63 | 9,059,340 | +0.00(+0.00%) |
Mar 20, 2008 | 21.15 | 21.67 | 20.83 | 21.63 | 9,059,340 | +0.56(+2.64%) |
Mar 19, 2008 | 22.17 | 22.29 | 21.08 | 21.08 | 6,558,396 | -0.69(-3.18%) |
Mar 18, 2008 | 20.65 | 21.80 | 20.53 | 21.77 | 9,147,231 | +1.41(+6.93%) |
Mar 17, 2008 | 21.22 | 21.24 | 19.99 | 20.36 | 8,774,361 | -0.58(-2.75%) |
Mar 14, 2008 | 20.83 | 21.81 | 20.60 | 20.93 | 12,869,464 | +0.29(+1.41%) |
Mar 13, 2008 | 20.00 | 20.77 | 19.62 | 20.64 | 6,595,988 | +0.15(+0.74%) |
Mar 12, 2008 | 20.53 | 21.01 | 20.39 | 20.49 | 5,863,216 | +0.09(+0.45%) |
Mar 11, 2008 | 19.40 | 20.40 | 19.15 | 20.40 | 8,776,327 | +1.32(+6.90%) |
Mar 10, 2008 | 19.41 | 19.53 | 18.94 | 19.08 | 7,261,685 | -0.33(-1.68%) |
Mar 07, 2008 | 19.70 | 19.98 | 18.99 | 19.41 | 9,656,317 | -0.51(-2.57%) |
Mar 06, 2008 | 20.29 | 20.48 | 19.90 | 19.92 | 7,393,876 | -0.38(-1.86%) |
Mar 05, 2008 | 20.13 | 20.80 | 20.03 | 20.30 | 9,995,097 | +0.24(+1.19%) |
Mar 04, 2008 | 19.88 | 20.17 | 19.48 | 20.06 | 8,971,119 | +0.01(+0.05%) |