Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.46 | 17.49 | 17.16 | 17.31 | 3,008,214 | -0.06(-0.37%) |
Jun 29, 2009 | 17.23 | 17.40 | 17.13 | 17.37 | 2,844,288 | -0.16(-0.92%) |
Jun 26, 2009 | 17.45 | 17.58 | 17.29 | 17.54 | 3,875,913 | +0.14(+0.79%) |
Jun 25, 2009 | 17.21 | 17.45 | 17.18 | 17.40 | 5,579,981 | -0.30(-1.69%) |
Jun 24, 2009 | 17.86 | 17.98 | 17.59 | 17.70 | 2,866,112 | -0.13(-0.74%) |
Jun 23, 2009 | 17.85 | 17.87 | 17.72 | 17.83 | 3,416,503 | +0.35(+1.99%) |
Jun 22, 2009 | 17.75 | 17.76 | 17.42 | 17.48 | 2,894,098 | -0.40(-2.25%) |
Jun 19, 2009 | 17.98 | 18.05 | 17.80 | 17.88 | 3,344,184 | +0.07(+0.39%) |
Jun 18, 2009 | 17.72 | 17.98 | 17.67 | 17.81 | 3,388,292 | -0.04(-0.25%) |
Jun 17, 2009 | 17.73 | 17.93 | 17.70 | 17.86 | 4,420,811 | +0.20(+1.11%) |
Jun 16, 2009 | 17.85 | 17.90 | 17.64 | 17.66 | 3,827,107 | +0.20(+1.12%) |
Jun 15, 2009 | 17.73 | 17.73 | 17.38 | 17.47 | 3,721,466 | -0.44(-2.46%) |
Jun 12, 2009 | 17.76 | 18.08 | 17.69 | 17.91 | 7,229,854 | +0.75(+4.40%) |
Jun 11, 2009 | 17.02 | 17.30 | 16.48 | 17.15 | 4,729,882 | +0.67(+4.07%) |
Jun 10, 2009 | 16.73 | 16.75 | 16.33 | 16.48 | 2,773,507 | -0.03(-0.21%) |
Jun 09, 2009 | 16.59 | 16.59 | 16.38 | 16.52 | 3,278,738 | +0.20(+1.23%) |
Jun 08, 2009 | 16.13 | 16.36 | 16.10 | 16.32 | 3,556,777 | +0.14(+0.85%) |
Jun 05, 2009 | 16.45 | 16.45 | 16.12 | 16.18 | 3,776,944 | -0.16(-0.99%) |
Jun 04, 2009 | 16.36 | 16.46 | 16.23 | 16.34 | 2,700,229 | +0.04(+0.24%) |
Jun 03, 2009 | 16.42 | 16.45 | 16.23 | 16.30 | 4,830,505 | -0.33(-2.00%) |
Jun 02, 2009 | 16.48 | 16.72 | 16.45 | 16.63 | 3,384,477 | -0.12(-0.73%) |
Jun 01, 2009 | 16.74 | 16.91 | 16.67 | 16.76 | 2,910,426 | +0.24(+1.48%) |
May 29, 2009 | 16.58 | 16.60 | 16.37 | 16.51 | 3,525,212 | +0.10(+0.63%) |
May 28, 2009 | 16.56 | 16.58 | 16.29 | 16.41 | 3,982,074 | -0.10(-0.62%) |
May 27, 2009 | 16.57 | 16.71 | 16.45 | 16.51 | 5,022,192 | -0.03(-0.18%) |
May 26, 2009 | 16.27 | 16.63 | 16.27 | 16.54 | 6,411,538 | +0.31(+1.93%) |
May 22, 2009 | 16.34 | 16.39 | 16.20 | 16.23 | 4,919,738 | -0.09(-0.54%) |
May 21, 2009 | 16.25 | 16.42 | 16.16 | 16.32 | 6,988,502 | +0.21(+1.28%) |
May 20, 2009 | 16.25 | 16.28 | 16.08 | 16.11 | 6,078,099 | +0.17(+1.04%) |
May 19, 2009 | 16.03 | 16.04 | 15.90 | 15.94 | 7,397,058 | +0.07(+0.46%) |
May 18, 2009 | 15.79 | 15.89 | 15.63 | 15.87 | 5,238,464 | +0.30(+1.95%) |
May 15, 2009 | 15.79 | 15.82 | 15.47 | 15.57 | 5,578,560 | -0.19(-1.21%) |
May 14, 2009 | 15.76 | 15.87 | 15.67 | 15.76 | 8,148,717 | +0.23(+1.45%) |
May 13, 2009 | 15.92 | 15.95 | 15.49 | 15.53 | 5,824,181 | -0.14(-0.91%) |
May 12, 2009 | 15.64 | 15.78 | 15.51 | 15.67 | 7,297,058 | +0.52(+3.43%) |
May 11, 2009 | 15.15 | 15.27 | 15.07 | 15.15 | 3,865,601 | +0.01(+0.10%) |
May 08, 2009 | 15.16 | 15.18 | 15.06 | 15.14 | 5,853,931 | +0.08(+0.52%) |
May 07, 2009 | 15.09 | 15.18 | 14.96 | 15.06 | 4,607,715 | -0.15(-0.97%) |
May 06, 2009 | 15.36 | 15.38 | 15.04 | 15.21 | 5,295,944 | +0.24(+1.60%) |
May 05, 2009 | 15.05 | 15.13 | 14.88 | 14.97 | 3,689,203 | -0.19(-1.26%) |
May 04, 2009 | 15.10 | 15.19 | 14.89 | 15.16 | 4,703,130 | +0.17(+1.11%) |
May 01, 2009 | 15.09 | 15.09 | 14.91 | 14.99 | 3,900,497 | -0.07(-0.49%) |
Apr 30, 2009 | 15.32 | 15.35 | 14.99 | 15.07 | 6,463,349 | -0.04(-0.29%) |
Apr 29, 2009 | 15.01 | 15.15 | 14.91 | 15.11 | 7,362,979 | +0.13(+0.88%) |
Apr 28, 2009 | 15.32 | 15.43 | 14.96 | 14.98 | 11,374,133 | -0.48(-3.11%) |
Apr 27, 2009 | 15.13 | 15.64 | 15.05 | 15.46 | 24,418,546 | +1.09(+7.57%) |
Apr 24, 2009 | 14.42 | 14.51 | 14.25 | 14.37 | 4,761,325 | +0.11(+0.79%) |
Apr 23, 2009 | 14.16 | 14.30 | 14.04 | 14.26 | 6,354,136 | -0.09(-0.61%) |
Apr 22, 2009 | 14.57 | 14.64 | 14.33 | 14.35 | 7,149,408 | -0.77(-5.12%) |
Apr 21, 2009 | 14.67 | 15.17 | 14.67 | 15.12 | 4,493,895 | +0.40(+2.73%) |
Apr 20, 2009 | 14.84 | 14.95 | 14.67 | 14.72 | 6,296,621 | -0.26(-1.77%) |
Apr 17, 2009 | 15.11 | 15.14 | 14.92 | 14.98 | 4,452,858 | -0.11(-0.75%) |
Apr 16, 2009 | 15.03 | 15.14 | 14.94 | 15.10 | 4,830,544 | -0.00(-0.03%) |
Apr 15, 2009 | 14.97 | 15.12 | 14.91 | 15.10 | 5,100,554 | +0.36(+2.46%) |
Apr 14, 2009 | 14.72 | 14.75 | 14.66 | 14.74 | 7,224,148 | +0.08(+0.53%) |
Apr 13, 2009 | 14.52 | 14.81 | 14.52 | 14.66 | 4,748,240 | +0.14(+0.98%) |
Apr 09, 2009 | 14.54 | 14.56 | 14.41 | 14.52 | 4,343,683 | -0.21(-1.40%) |
Apr 08, 2009 | 14.77 | 14.84 | 14.58 | 14.72 | 3,131,957 | -0.09(-0.63%) |
Apr 07, 2009 | 15.01 | 15.01 | 14.75 | 14.82 | 5,357,850 | -0.05(-0.36%) |
Apr 06, 2009 | 14.96 | 15.18 | 14.78 | 14.87 | 4,549,847 | -0.37(-2.41%) |
Apr 03, 2009 | 15.39 | 15.43 | 15.10 | 15.24 | 2,550,994 | -0.16(-1.02%) |
Apr 02, 2009 | 15.22 | 15.57 | 15.21 | 15.39 | 4,041,059 | +0.17(+1.13%) |
Apr 01, 2009 | 14.91 | 15.27 | 14.85 | 15.22 | 4,883,376 | +0.00(+0.03%) |
Mar 31, 2009 | 15.12 | 15.39 | 14.97 | 15.22 | 4,058,894 | +0.49(+3.33%) |
Mar 30, 2009 | 14.48 | 14.73 | 14.39 | 14.73 | 4,614,587 | -0.24(-1.57%) |
Mar 26, 2009 | 14.91 | 15.07 | 14.78 | 14.96 | 4,261,743 | +0.23(+1.53%) |
Mar 25, 2009 | 14.52 | 14.79 | 14.47 | 14.74 | 5,928,409 | +0.38(+2.66%) |
Mar 24, 2009 | 14.68 | 14.72 | 14.36 | 14.36 | 4,165,395 | -0.23(-1.58%) |
Mar 23, 2009 | 14.41 | 14.60 | 14.37 | 14.59 | 4,952,826 | +0.31(+2.16%) |
Mar 20, 2009 | 14.42 | 14.57 | 14.20 | 14.28 | 4,086,472 | +0.07(+0.52%) |
Mar 19, 2009 | 14.40 | 14.41 | 14.11 | 14.20 | 4,673,284 | -0.17(-1.16%) |
Mar 18, 2009 | 14.00 | 14.54 | 13.96 | 14.37 | 5,957,765 | +0.03(+0.24%) |
Mar 17, 2009 | 14.18 | 14.36 | 14.07 | 14.34 | 5,528,650 | -0.09(-0.61%) |
Mar 16, 2009 | 14.71 | 14.89 | 14.38 | 14.43 | 5,265,075 | +0.16(+1.13%) |
Mar 13, 2009 | 14.29 | 14.36 | 14.07 | 14.26 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.88 | 14.25 | 13.72 | 14.23 | 4,830,370 | +0.58(+4.23%) |
Mar 11, 2009 | 13.75 | 13.85 | 13.50 | 13.66 | 3,783,068 | -0.09(-0.64%) |
Mar 10, 2009 | 13.41 | 13.79 | 13.37 | 13.74 | 5,111,762 | +0.39(+2.90%) |
Mar 09, 2009 | 13.49 | 13.70 | 13.30 | 13.36 | 8,018,440 | -0.72(-5.11%) |
Mar 06, 2009 | 14.39 | 14.49 | 13.88 | 14.08 | 0 | +0.22(+1.55%) |
Mar 05, 2009 | 14.20 | 14.24 | 13.86 | 13.86 | 5,535,924 | -0.30(-2.11%) |
Mar 04, 2009 | 14.07 | 14.33 | 13.91 | 14.16 | 4,915,685 | +0.15(+1.05%) |
Mar 02, 2009 | 14.38 | 14.44 | 14.00 | 14.01 | 4,430,860 | -0.74(-5.05%) |
Feb 27, 2009 | 14.69 | 14.99 | 14.59 | 14.76 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.31 | 15.34 | 14.77 | 14.78 | 4,661,451 | -0.40(-2.64%) |
Feb 25, 2009 | 15.34 | 15.43 | 15.18 | 15.18 | 4,929,484 | -0.58(-3.70%) |
Feb 24, 2009 | 15.79 | 15.83 | 15.50 | 15.77 | 4,855,923 | +0.14(+0.88%) |
Feb 23, 2009 | 16.18 | 16.21 | 15.60 | 15.63 | 5,408,210 | -0.31(-1.97%) |
Feb 20, 2009 | 15.94 | 16.14 | 15.87 | 15.94 | 0 | -0.38(-2.31%) |
Feb 19, 2009 | 16.55 | 16.66 | 16.26 | 16.32 | 11,578,668 | -0.18(-1.07%) |
Feb 18, 2009 | 16.65 | 16.65 | 16.45 | 16.50 | 2,803,077 | +0.13(+0.78%) |
Feb 17, 2009 | 16.57 | 16.60 | 16.27 | 16.37 | 4,655,682 | -0.76(-4.46%) |
Feb 13, 2009 | 17.29 | 17.40 | 17.07 | 17.13 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 17.02 | 17.33 | 16.91 | 17.31 | 3,654,974 | -0.08(-0.48%) |
Feb 11, 2009 | 17.09 | 17.42 | 17.09 | 17.39 | 3,880,647 | -0.43(-2.42%) |
Feb 10, 2009 | 18.17 | 18.28 | 17.70 | 17.82 | 3,336,126 | -0.30(-1.65%) |
Feb 09, 2009 | 18.16 | 18.18 | 17.96 | 18.12 | 2,561,963 | -0.06(-0.35%) |
Feb 06, 2009 | 17.77 | 18.30 | 17.77 | 18.18 | 4,627,622 | -0.12(-0.64%) |
Feb 05, 2009 | 18.19 | 18.43 | 17.94 | 18.30 | 6,784,743 | +0.36(+2.02%) |
Feb 04, 2009 | 18.09 | 18.13 | 17.85 | 17.94 | 4,967,068 | +0.13(+0.74%) |
Feb 03, 2009 | 17.47 | 17.83 | 17.28 | 17.80 | 2,757,342 | +0.61(+3.53%) |
Feb 02, 2009 | 16.82 | 17.29 | 16.82 | 17.20 | 2,961,294 | -0.07(-0.42%) |
Jan 30, 2009 | 17.28 | 17.38 | 17.07 | 17.27 | 2,926,588 | +0.25(+1.47%) |
Jan 29, 2009 | 16.95 | 17.14 | 16.90 | 17.02 | 3,839,169 | -0.68(-3.82%) |
Jan 28, 2009 | 17.79 | 17.84 | 17.56 | 17.70 | 2,791,436 | +0.19(+1.06%) |
Jan 27, 2009 | 17.36 | 17.62 | 17.29 | 17.51 | 2,393,942 | +0.19(+1.10%) |
Jan 26, 2009 | 17.34 | 17.47 | 17.19 | 17.32 | 3,713,990 | +0.62(+3.73%) |
Jan 23, 2009 | 16.54 | 16.78 | 16.28 | 16.70 | 5,255,921 | -0.23(-1.36%) |
Jan 22, 2009 | 16.71 | 17.03 | 16.62 | 16.93 | 4,172,377 | -0.23(-1.34%) |
Jan 21, 2009 | 16.91 | 17.18 | 16.53 | 17.16 | 5,842,286 | -0.31(-1.77%) |
Jan 20, 2009 | 17.80 | 17.83 | 17.44 | 17.47 | 3,628,401 | -0.40(-2.22%) |
Jan 16, 2009 | 18.23 | 18.24 | 17.65 | 17.86 | 0 | -0.06(-0.36%) |
Jan 15, 2009 | 17.83 | 17.98 | 17.52 | 17.93 | 2,629,891 | +0.02(+0.14%) |
Jan 14, 2009 | 18.01 | 18.07 | 17.58 | 17.90 | 3,504,372 | -0.44(-2.40%) |
Jan 13, 2009 | 18.38 | 18.61 | 18.25 | 18.34 | 4,617,690 | -0.49(-2.63%) |
Jan 12, 2009 | 18.76 | 19.00 | 18.67 | 18.84 | 5,025,342 | -0.22(-1.13%) |
Jan 09, 2009 | 19.38 | 19.39 | 18.98 | 19.05 | 5,678,732 | -0.17(-0.87%) |
Jan 08, 2009 | 19.25 | 19.27 | 18.94 | 19.22 | 3,750,485 | +0.34(+1.79%) |
Jan 07, 2009 | 18.89 | 19.16 | 18.81 | 18.88 | 3,309,271 | +0.39(+2.09%) |
Jan 06, 2009 | 18.06 | 18.61 | 17.77 | 18.50 | 4,635,401 | +0.68(+3.79%) |
Jan 05, 2009 | 17.69 | 17.89 | 17.53 | 17.82 | 3,191,254 | -0.29(-1.60%) |
Jan 02, 2009 | 17.89 | 18.17 | 17.85 | 18.11 | 0 | -0.15(-0.81%) |
Jan 01, 2009 | 18.22 | 18.33 | 18.00 | 18.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.22 | 18.33 | 18.00 | 18.26 | 2,449,522 | +0.42(+2.33%) |
Dec 30, 2008 | 17.73 | 17.87 | 17.68 | 17.84 | 2,750,851 | +0.29(+1.65%) |
Dec 29, 2008 | 17.61 | 17.69 | 17.37 | 17.55 | 2,588,777 | -0.04(-0.22%) |
Dec 26, 2008 | 17.78 | 17.78 | 17.51 | 17.59 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.54 | 17.70 | 17.52 | 17.65 | 1,883,558 | +0.10(+0.56%) |
Dec 23, 2008 | 17.79 | 18.05 | 17.49 | 17.56 | 4,275,325 | -0.06(-0.36%) |
Dec 22, 2008 | 17.99 | 18.02 | 17.50 | 17.62 | 3,939,297 | -0.38(-2.12%) |
Dec 19, 2008 | 18.22 | 18.46 | 17.88 | 18.00 | 4,023,361 | +0.12(+0.66%) |
Dec 18, 2008 | 18.08 | 18.31 | 17.71 | 17.88 | 4,034,734 | -0.24(-1.32%) |
Dec 17, 2008 | 18.17 | 18.31 | 17.93 | 18.12 | 3,667,115 | -0.43(-2.32%) |
Dec 16, 2008 | 17.87 | 18.56 | 17.80 | 18.55 | 4,657,119 | +0.75(+4.24%) |
Dec 15, 2008 | 17.82 | 18.07 | 17.54 | 17.80 | 3,823,163 | +0.13(+0.72%) |
Dec 12, 2008 | 17.45 | 17.73 | 17.30 | 17.67 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.15 | 17.86 | 17.08 | 17.67 | 8,860,336 | +0.31(+1.81%) |
Dec 10, 2008 | 17.65 | 17.69 | 17.18 | 17.36 | 2,884,631 | -0.16(-0.89%) |
Dec 09, 2008 | 17.50 | 17.92 | 17.45 | 17.52 | 3,499,976 | -0.32(-1.81%) |
Dec 08, 2008 | 17.87 | 18.11 | 17.60 | 17.84 | 3,284,709 | +0.30(+1.70%) |
Dec 05, 2008 | 17.23 | 17.57 | 16.86 | 17.54 | 0 | +0.84(+5.01%) |
Dec 04, 2008 | 16.69 | 17.03 | 16.56 | 16.70 | 3,454,219 | +0.11(+0.68%) |
Dec 03, 2008 | 16.65 | 17.03 | 16.33 | 16.59 | 7,936,281 | +0.13(+0.77%) |
Dec 02, 2008 | 16.26 | 16.51 | 15.97 | 16.46 | 2,859,718 | +0.78(+4.97%) |
Dec 01, 2008 | 16.75 | 16.76 | 15.67 | 15.68 | 2,855,443 | -1.19(-7.03%) |
Nov 28, 2008 | 16.56 | 16.95 | 16.47 | 16.87 | 1,733,997 | +0.46(+2.78%) |
Nov 26, 2008 | 16.30 | 16.52 | 16.04 | 16.41 | 4,052,541 | -0.43(-2.56%) |
Nov 25, 2008 | 16.89 | 17.04 | 16.56 | 16.84 | 3,617,289 | -0.11(-0.64%) |
Nov 24, 2008 | 16.44 | 17.24 | 16.31 | 16.95 | 3,779,189 | +0.86(+5.36%) |
Nov 21, 2008 | 16.09 | 16.14 | 15.19 | 16.09 | 4,935,934 | +0.15(+0.95%) |
Nov 20, 2008 | 16.95 | 16.99 | 15.88 | 15.94 | 4,194,573 | -1.23(-7.16%) |
Nov 19, 2008 | 18.10 | 18.32 | 17.16 | 17.17 | 3,797,694 | -1.05(-5.78%) |
Nov 18, 2008 | 17.94 | 18.40 | 17.74 | 18.22 | 2,975,244 | +0.78(+4.49%) |
Nov 17, 2008 | 17.71 | 17.85 | 17.34 | 17.44 | 2,702,670 | -0.32(-1.79%) |
Nov 14, 2008 | 17.95 | 18.35 | 17.66 | 17.76 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.49 | 18.26 | 17.02 | 18.24 | 4,458,742 | +0.39(+2.20%) |
Nov 12, 2008 | 18.29 | 18.43 | 17.77 | 17.84 | 3,612,669 | -0.76(-4.11%) |
Nov 11, 2008 | 18.67 | 18.90 | 18.33 | 18.61 | 2,704,671 | +0.19(+1.04%) |
Nov 10, 2008 | 18.73 | 18.78 | 18.22 | 18.42 | 3,230,661 | -0.41(-2.16%) |
Nov 07, 2008 | 18.47 | 18.90 | 18.42 | 18.82 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.44 | 18.64 | 17.73 | 17.85 | 3,497,486 | -0.25(-1.41%) |
Nov 05, 2008 | 18.69 | 19.11 | 18.10 | 18.10 | 3,882,646 | -1.58(-8.04%) |
Nov 04, 2008 | 19.29 | 19.77 | 19.20 | 19.69 | 4,173,187 | +0.51(+2.66%) |
Nov 03, 2008 | 19.09 | 19.38 | 18.82 | 19.18 | 2,924,456 | +0.22(+1.16%) |
Oct 31, 2008 | 18.93 | 19.26 | 18.70 | 18.96 | 3,263,154 | +0.39(+2.11%) |
Oct 30, 2008 | 18.73 | 18.81 | 17.69 | 18.56 | 5,822,436 | +0.28(+1.55%) |
Oct 29, 2008 | 18.23 | 18.91 | 18.13 | 18.28 | 4,006,626 | -0.37(-2.00%) |
Oct 28, 2008 | 18.11 | 18.73 | 17.52 | 18.65 | 6,272,032 | +0.85(+4.76%) |
Oct 27, 2008 | 17.53 | 18.23 | 17.34 | 17.80 | 6,492,552 | +0.30(+1.71%) |
Oct 24, 2008 | 16.94 | 17.79 | 16.92 | 17.51 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 18.02 | 18.50 | 17.57 | 18.18 | 6,082,287 | +0.24(+1.37%) |
Oct 22, 2008 | 18.52 | 18.52 | 17.74 | 17.93 | 6,830,399 | -0.59(-3.20%) |
Oct 21, 2008 | 18.80 | 19.09 | 18.41 | 18.52 | 3,921,887 | -1.06(-5.43%) |
Oct 20, 2008 | 18.76 | 19.59 | 18.66 | 19.59 | 4,663,115 | +0.51(+2.70%) |
Oct 17, 2008 | 18.82 | 19.71 | 18.76 | 19.07 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 18.00 | 18.43 | 17.53 | 18.43 | 6,681,799 | +0.63(+3.52%) |
Oct 15, 2008 | 18.98 | 19.00 | 17.73 | 17.80 | 4,424,935 | -1.05(-5.58%) |
Oct 14, 2008 | 19.36 | 19.43 | 18.53 | 18.86 | 5,553,406 | -0.24(-1.28%) |
Oct 13, 2008 | 17.72 | 19.10 | 17.69 | 19.10 | 5,444,739 | +1.92(+11.17%) |
Oct 10, 2008 | 17.03 | 17.62 | 16.09 | 17.18 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 19.05 | 19.14 | 17.29 | 17.34 | 7,621,461 | -1.81(-9.44%) |
Oct 08, 2008 | 19.66 | 20.15 | 19.14 | 19.15 | 7,984,030 | -1.01(-5.01%) |
Oct 07, 2008 | 21.07 | 21.09 | 20.04 | 20.16 | 7,682,406 | -0.13(-0.63%) |
Oct 06, 2008 | 20.93 | 20.98 | 19.60 | 20.29 | 7,873,415 | -0.57(-2.75%) |
Oct 03, 2008 | 21.07 | 21.43 | 20.77 | 20.86 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.49 | 21.56 | 20.93 | 20.94 | 3,364,279 | -0.31(-1.45%) |
Oct 01, 2008 | 21.00 | 21.34 | 20.63 | 21.25 | 3,654,643 | -0.03(-0.16%) |
Sep 30, 2008 | 21.54 | 21.55 | 20.87 | 21.29 | 4,086,619 | +0.68(+3.28%) |
Sep 29, 2008 | 21.48 | 21.55 | 20.32 | 20.61 | 5,505,848 | -1.40(-6.34%) |
Sep 26, 2008 | 21.97 | 22.16 | 21.84 | 22.01 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.82 | 22.03 | 21.67 | 21.77 | 2,436,879 | +0.16(+0.73%) |
Sep 24, 2008 | 21.81 | 21.84 | 21.45 | 21.61 | 2,904,075 | -0.43(-1.96%) |
Sep 23, 2008 | 21.94 | 22.06 | 21.57 | 22.04 | 2,230,084 | +0.51(+2.39%) |
Sep 22, 2008 | 21.76 | 21.82 | 21.47 | 21.53 | 2,982,821 | -0.28(-1.28%) |
Sep 19, 2008 | 21.60 | 21.90 | 21.49 | 21.81 | 0 | +0.40(+1.85%) |
Sep 18, 2008 | 21.11 | 21.51 | 20.93 | 21.41 | 5,311,299 | +0.41(+1.96%) |
Sep 17, 2008 | 21.15 | 21.33 | 20.97 | 21.00 | 5,276,702 | -0.15(-0.69%) |
Sep 16, 2008 | 21.18 | 21.20 | 20.85 | 21.15 | 6,508,062 | -0.33(-1.53%) |
Sep 15, 2008 | 21.14 | 21.73 | 21.11 | 21.47 | 3,943,680 | -0.19(-0.88%) |
Sep 12, 2008 | 21.24 | 21.72 | 21.18 | 21.66 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 21.51 | 21.66 | 21.38 | 21.66 | 4,872,921 | -0.14(-0.63%) |
Sep 10, 2008 | 21.86 | 22.02 | 21.76 | 21.80 | 4,953,408 | +0.26(+1.21%) |
Sep 09, 2008 | 21.71 | 21.85 | 21.49 | 21.54 | 5,921,831 | -0.01(-0.05%) |
Sep 08, 2008 | 21.76 | 21.97 | 20.87 | 21.55 | 6,855,794 | -0.63(-2.85%) |
Sep 05, 2008 | 22.28 | 22.35 | 21.91 | 22.18 | 0 | +0.07(+0.31%) |
Sep 04, 2008 | 22.54 | 22.54 | 22.07 | 22.11 | 2,773,690 | -0.52(-2.32%) |
Sep 03, 2008 | 22.64 | 22.73 | 22.40 | 22.63 | 2,937,210 | -0.39(-1.70%) |
Sep 02, 2008 | 23.12 | 23.30 | 22.92 | 23.03 | 2,413,756 | +0.02(+0.09%) |
Aug 29, 2008 | 23.20 | 23.22 | 22.97 | 23.01 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.92 | 23.20 | 22.86 | 23.07 | 1,727,099 | +0.24(+1.07%) |
Aug 27, 2008 | 22.59 | 22.88 | 22.57 | 22.82 | 1,923,010 | +0.05(+0.22%) |
Aug 26, 2008 | 22.73 | 22.99 | 22.63 | 22.77 | 1,912,230 | +0.30(+1.35%) |
Aug 25, 2008 | 22.66 | 22.66 | 22.41 | 22.47 | 1,383,817 | -0.25(-1.12%) |
Aug 22, 2008 | 22.57 | 22.79 | 22.57 | 22.72 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.49 | 22.68 | 22.45 | 22.62 | 1,700,838 | +0.08(+0.37%) |
Aug 20, 2008 | 22.62 | 22.68 | 22.43 | 22.54 | 1,977,644 | -0.28(-1.24%) |
Aug 19, 2008 | 22.79 | 22.89 | 22.68 | 22.83 | 1,791,014 | -0.17(-0.75%) |
Aug 18, 2008 | 23.09 | 23.17 | 22.93 | 23.00 | 2,024,535 | -0.28(-1.22%) |
Aug 15, 2008 | 23.10 | 23.37 | 23.10 | 23.28 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 23.10 | 23.51 | 23.10 | 23.40 | 1,736,523 | -0.01(-0.04%) |
Aug 13, 2008 | 23.33 | 23.58 | 23.28 | 23.41 | 2,140,723 | -0.13(-0.54%) |
Aug 12, 2008 | 23.64 | 23.64 | 23.34 | 23.54 | 2,065,742 | -0.23(-0.97%) |
Aug 11, 2008 | 23.86 | 23.94 | 23.70 | 23.77 | 1,377,427 | +0.04(+0.19%) |
Aug 08, 2008 | 23.26 | 23.82 | 23.26 | 23.73 | 1,866,377 | +0.16(+0.69%) |
Aug 07, 2008 | 23.78 | 23.88 | 23.49 | 23.57 | 2,543,524 | -0.45(-1.88%) |
Aug 06, 2008 | 23.84 | 24.15 | 23.75 | 24.02 | 3,823,291 | +0.21(+0.86%) |
Aug 05, 2008 | 23.76 | 23.91 | 23.58 | 23.81 | 3,812,150 | +0.56(+2.42%) |
Aug 04, 2008 | 23.22 | 23.34 | 23.13 | 23.25 | 3,588,458 | +0.55(+2.42%) |
Aug 01, 2008 | 22.84 | 22.86 | 22.50 | 22.70 | 3,262,470 | -0.11(-0.47%) |
Jul 31, 2008 | 22.91 | 23.01 | 22.74 | 22.81 | 4,305,081 | +0.01(+0.06%) |
Jul 30, 2008 | 23.21 | 23.21 | 22.57 | 22.79 | 5,022,560 | -0.16(-0.70%) |
Jul 29, 2008 | 22.95 | 23.04 | 22.79 | 22.95 | 3,947,735 | +0.52(+2.31%) |
Jul 28, 2008 | 22.66 | 22.80 | 22.38 | 22.43 | 3,421,323 | -0.61(-2.64%) |
Jul 25, 2008 | 23.27 | 23.30 | 22.96 | 23.04 | 2,923,789 | -0.19(-0.80%) |
Jul 24, 2008 | 23.15 | 23.67 | 22.95 | 23.23 | 7,484,227 | -0.61(-2.55%) |
Jul 23, 2008 | 23.70 | 24.07 | 23.65 | 23.83 | 5,283,131 | +0.05(+0.23%) |
Jul 22, 2008 | 23.66 | 24.00 | 23.65 | 23.78 | 4,843,026 | +0.08(+0.33%) |
Jul 21, 2008 | 23.87 | 24.00 | 23.58 | 23.70 | 6,482,054 | +0.29(+1.26%) |
Jul 18, 2008 | 23.49 | 23.63 | 23.32 | 23.41 | 6,013,220 | +0.40(+1.75%) |
Jul 17, 2008 | 23.11 | 23.12 | 22.90 | 23.01 | 3,992,445 | +0.17(+0.73%) |
Jul 16, 2008 | 23.03 | 23.13 | 22.73 | 22.84 | 6,461,706 | -0.30(-1.31%) |
Jul 15, 2008 | 23.40 | 23.45 | 23.10 | 23.14 | 5,626,257 | +0.23(+0.98%) |
Jul 14, 2008 | 23.26 | 23.29 | 22.91 | 22.92 | 3,484,552 | -0.36(-1.54%) |
Jul 11, 2008 | 23.44 | 23.55 | 23.07 | 23.28 | 4,812,278 | -0.43(-1.82%) |
Jul 10, 2008 | 23.92 | 23.97 | 23.44 | 23.71 | 8,278,156 | -0.08(-0.33%) |
Jul 09, 2008 | 23.83 | 24.24 | 23.70 | 23.79 | 7,324,115 | +0.39(+1.67%) |
Jul 08, 2008 | 23.42 | 23.54 | 23.15 | 23.39 | 6,712,733 | +0.95(+4.21%) |
Jul 07, 2008 | 22.52 | 22.81 | 22.37 | 22.45 | 4,267,630 | -0.46(-2.01%) |
Jul 04, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,392 | +0.00(+0.00%) |
Jul 03, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,392 | +0.78(+3.52%) |
Jul 02, 2008 | 22.44 | 22.50 | 22.12 | 22.13 | 5,101,244 | +0.61(+2.85%) |