Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.43 | 18.72 | 17.77 | 17.88 | 1,237,372 | -0.35(-1.93%) |
Apr 29, 2009 | 17.28 | 18.45 | 17.25 | 18.23 | 1,647,376 | +1.17(+6.87%) |
Apr 28, 2009 | 17.06 | 17.46 | 16.86 | 17.06 | 1,321,945 | -0.27(-1.54%) |
Apr 27, 2009 | 17.60 | 17.95 | 17.18 | 17.32 | 2,171,904 | -0.54(-3.04%) |
Apr 24, 2009 | 16.72 | 18.00 | 16.61 | 17.87 | 2,641,356 | +1.10(+6.57%) |
Apr 23, 2009 | 16.33 | 16.82 | 16.05 | 16.77 | 1,948,476 | +0.45(+2.73%) |
Apr 22, 2009 | 15.26 | 17.18 | 14.85 | 16.32 | 5,975,092 | +1.88(+12.98%) |
Apr 21, 2009 | 13.87 | 14.65 | 13.80 | 14.45 | 1,829,906 | +0.47(+3.39%) |
Apr 20, 2009 | 14.89 | 14.89 | 13.88 | 13.97 | 1,458,655 | -1.24(-8.14%) |
Apr 17, 2009 | 15.14 | 15.31 | 14.80 | 15.21 | 1,599,879 | +0.30(+2.04%) |
Apr 16, 2009 | 14.53 | 15.00 | 14.31 | 14.91 | 1,407,450 | +0.57(+3.99%) |
Apr 15, 2009 | 14.11 | 14.42 | 13.81 | 14.33 | 657,923 | +0.25(+1.76%) |
Apr 14, 2009 | 14.40 | 14.55 | 13.85 | 14.09 | 958,487 | -0.57(-3.87%) |
Apr 13, 2009 | 14.74 | 14.89 | 14.27 | 14.65 | 1,760,742 | -0.15(-1.01%) |
Apr 09, 2009 | 14.15 | 14.85 | 13.92 | 14.80 | 1,692,533 | +1.07(+7.82%) |
Apr 08, 2009 | 13.58 | 13.87 | 13.50 | 13.73 | 1,093,258 | +0.21(+1.52%) |
Apr 07, 2009 | 13.59 | 13.83 | 13.48 | 13.52 | 936,887 | -0.38(-2.76%) |
Apr 06, 2009 | 14.09 | 14.16 | 13.60 | 13.91 | 1,509,638 | -0.30(-2.08%) |
Apr 03, 2009 | 13.66 | 14.24 | 13.62 | 14.20 | 1,758,370 | +0.58(+4.27%) |
Apr 02, 2009 | 12.90 | 13.92 | 12.84 | 13.62 | 1,989,498 | +1.12(+8.92%) |
Apr 01, 2009 | 12.09 | 12.56 | 11.99 | 12.51 | 1,142,493 | +0.14(+1.14%) |
Mar 31, 2009 | 12.42 | 12.71 | 12.16 | 12.37 | 1,057,490 | +0.13(+1.07%) |
Mar 30, 2009 | 12.62 | 12.62 | 11.81 | 12.23 | 1,297,678 | -1.41(-10.34%) |
Mar 26, 2009 | 12.66 | 13.66 | 12.61 | 13.65 | 1,905,034 | +1.25(+10.10%) |
Mar 25, 2009 | 12.66 | 13.10 | 11.94 | 12.39 | 2,049,160 | -0.15(-1.20%) |
Mar 24, 2009 | 12.92 | 12.92 | 12.54 | 12.54 | 1,418,494 | -0.69(-5.21%) |
Mar 23, 2009 | 12.69 | 13.23 | 12.65 | 13.23 | 1,483,508 | +1.20(+10.02%) |
Mar 20, 2009 | 12.73 | 12.79 | 11.88 | 12.03 | 1,363,780 | -0.67(-5.28%) |
Mar 19, 2009 | 12.80 | 12.89 | 12.52 | 12.70 | 1,040,491 | +0.05(+0.41%) |
Mar 18, 2009 | 12.19 | 12.83 | 11.99 | 12.65 | 1,356,399 | +0.26(+2.08%) |
Mar 17, 2009 | 11.74 | 12.39 | 11.60 | 12.39 | 1,406,735 | +0.60(+5.13%) |
Mar 16, 2009 | 11.89 | 12.20 | 11.73 | 11.78 | 1,021,146 | -0.00(-0.04%) |
Mar 13, 2009 | 11.96 | 12.16 | 11.44 | 11.79 | 0 | -0.08(-0.67%) |
Mar 12, 2009 | 11.50 | 11.95 | 11.21 | 11.87 | 1,604,229 | +0.37(+3.22%) |
Mar 11, 2009 | 11.44 | 11.81 | 11.28 | 11.50 | 1,953,754 | +0.12(+1.03%) |
Mar 10, 2009 | 11.15 | 11.69 | 11.13 | 11.38 | 2,788,603 | +0.43(+3.94%) |
Mar 09, 2009 | 11.11 | 11.49 | 10.85 | 10.95 | 1,567,196 | -0.33(-2.91%) |
Mar 06, 2009 | 11.60 | 11.93 | 10.96 | 11.28 | 0 | -0.30(-2.59%) |
Mar 05, 2009 | 12.37 | 12.37 | 11.34 | 11.58 | 2,566,484 | -1.17(-9.19%) |
Mar 04, 2009 | 12.05 | 12.94 | 11.99 | 12.75 | 1,849,706 | +1.08(+9.28%) |
Mar 02, 2009 | 12.21 | 12.38 | 11.64 | 11.67 | 1,777,858 | -0.88(-6.99%) |
Feb 27, 2009 | 12.54 | 12.94 | 12.42 | 12.54 | 0 | -0.14(-1.11%) |
Feb 26, 2009 | 13.01 | 13.25 | 12.67 | 12.68 | 1,354,250 | -0.08(-0.62%) |
Feb 25, 2009 | 13.46 | 13.55 | 12.53 | 12.76 | 2,208,882 | -0.84(-6.17%) |
Feb 24, 2009 | 11.95 | 13.61 | 11.68 | 13.60 | 4,626,778 | +1.56(+12.92%) |
Feb 23, 2009 | 12.58 | 12.82 | 12.04 | 12.05 | 2,410,964 | -0.17(-1.38%) |
Feb 20, 2009 | 12.17 | 12.42 | 11.88 | 12.22 | 3,083,511 | -0.25(-1.99%) |
Feb 19, 2009 | 13.15 | 13.27 | 12.45 | 12.46 | 1,761,903 | -0.59(-4.49%) |
Feb 18, 2009 | 13.68 | 13.83 | 12.79 | 13.05 | 2,090,743 | -0.62(-4.53%) |
Feb 17, 2009 | 13.75 | 13.86 | 13.33 | 13.67 | 1,831,197 | -0.68(-4.71%) |
Feb 13, 2009 | 14.53 | 14.75 | 14.26 | 14.34 | 1,286,132 | -0.16(-1.10%) |
Feb 12, 2009 | 14.43 | 14.53 | 13.91 | 14.50 | 1,715,601 | -0.22(-1.50%) |
Feb 11, 2009 | 14.76 | 15.01 | 14.40 | 14.72 | 1,325,077 | +0.08(+0.54%) |
Feb 10, 2009 | 15.30 | 15.64 | 14.40 | 14.64 | 1,732,949 | -0.85(-5.48%) |
Feb 09, 2009 | 15.70 | 15.82 | 15.22 | 15.49 | 875,109 | -0.18(-1.14%) |
Feb 06, 2009 | 15.06 | 15.91 | 14.97 | 15.67 | 1,181,271 | +0.58(+3.85%) |
Feb 05, 2009 | 14.50 | 15.40 | 14.47 | 15.09 | 1,243,717 | +0.48(+3.31%) |
Feb 04, 2009 | 14.62 | 15.15 | 14.46 | 14.61 | 1,296,392 | +0.03(+0.23%) |
Feb 03, 2009 | 14.64 | 14.67 | 14.17 | 14.57 | 1,591,057 | +0.23(+1.63%) |
Feb 02, 2009 | 13.74 | 14.41 | 13.54 | 14.34 | 2,280,217 | +0.31(+2.21%) |
Jan 30, 2009 | 14.56 | 14.99 | 13.88 | 14.03 | 0 | -0.41(-2.86%) |
Jan 29, 2009 | 14.83 | 14.92 | 14.30 | 14.44 | 1,036,389 | -0.54(-3.60%) |
Jan 28, 2009 | 15.22 | 15.53 | 14.66 | 14.98 | 3,099,891 | +0.11(+0.76%) |
Jan 27, 2009 | 14.45 | 14.93 | 14.30 | 14.87 | 1,503,562 | +0.37(+2.55%) |
Jan 26, 2009 | 14.39 | 15.01 | 14.25 | 14.50 | 2,255,242 | +0.27(+1.88%) |
Jan 23, 2009 | 13.36 | 14.64 | 12.94 | 14.23 | 5,120,179 | -0.35(-2.41%) |
Jan 22, 2009 | 15.32 | 15.48 | 14.09 | 14.58 | 4,909,115 | -1.07(-6.86%) |
Jan 21, 2009 | 15.46 | 15.77 | 14.95 | 15.66 | 2,146,462 | +0.60(+3.99%) |
Jan 20, 2009 | 15.39 | 15.55 | 15.04 | 15.06 | 1,979,665 | -0.53(-3.43%) |
Jan 16, 2009 | 15.77 | 16.02 | 15.15 | 15.59 | 0 | +0.08(+0.51%) |
Jan 15, 2009 | 15.16 | 15.79 | 14.25 | 15.51 | 2,515,177 | +0.04(+0.27%) |
Jan 14, 2009 | 15.70 | 15.90 | 15.16 | 15.47 | 1,910,969 | -0.50(-3.14%) |
Jan 13, 2009 | 16.08 | 16.83 | 15.72 | 15.97 | 2,309,788 | -0.24(-1.48%) |
Jan 12, 2009 | 17.01 | 17.08 | 15.88 | 16.21 | 1,931,703 | -0.76(-4.48%) |
Jan 09, 2009 | 17.81 | 17.81 | 16.82 | 16.97 | 1,839,350 | -0.92(-5.16%) |
Jan 08, 2009 | 17.11 | 18.13 | 16.93 | 17.89 | 1,922,521 | +0.66(+3.81%) |
Jan 07, 2009 | 18.51 | 18.51 | 16.87 | 17.24 | 2,052,946 | -1.54(-8.21%) |
Jan 06, 2009 | 18.84 | 19.05 | 18.37 | 18.78 | 1,984,113 | +0.18(+0.98%) |
Jan 05, 2009 | 18.60 | 19.10 | 18.26 | 18.60 | 1,580,071 | -0.09(-0.48%) |
Jan 02, 2009 | 18.72 | 18.92 | 18.32 | 18.68 | 0 | +0.05(+0.28%) |
Jan 01, 2009 | 18.28 | 18.90 | 18.28 | 18.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.28 | 18.90 | 18.28 | 18.63 | 1,163,946 | +0.39(+2.16%) |
Dec 30, 2008 | 17.86 | 18.25 | 17.72 | 18.24 | 1,355,609 | +0.45(+2.50%) |
Dec 29, 2008 | 17.56 | 17.81 | 17.46 | 17.79 | 1,428,442 | +0.23(+1.31%) |
Dec 26, 2008 | 17.36 | 17.58 | 17.11 | 17.56 | 923,090 | +0.23(+1.33%) |
Dec 24, 2008 | 17.51 | 17.56 | 17.03 | 17.33 | 781,617 | -0.18(-1.02%) |
Dec 23, 2008 | 18.22 | 18.44 | 17.23 | 17.51 | 1,701,213 | -1.06(-5.70%) |
Dec 22, 2008 | 19.03 | 19.06 | 17.81 | 18.57 | 1,220,120 | -0.38(-2.00%) |
Dec 19, 2008 | 19.54 | 19.74 | 18.63 | 18.95 | 2,278,013 | -0.33(-1.73%) |
Dec 18, 2008 | 20.62 | 20.62 | 18.63 | 19.28 | 2,269,772 | -1.33(-6.46%) |
Dec 17, 2008 | 19.70 | 21.11 | 19.42 | 20.62 | 1,959,682 | +0.55(+2.76%) |
Dec 16, 2008 | 19.37 | 20.14 | 19.12 | 20.06 | 1,866,920 | +0.90(+4.72%) |
Dec 15, 2008 | 20.17 | 20.28 | 18.88 | 19.16 | 1,088,031 | -0.81(-4.06%) |
Dec 12, 2008 | 18.43 | 20.35 | 18.43 | 19.97 | 1,948,369 | +0.94(+4.95%) |
Dec 11, 2008 | 19.91 | 20.57 | 18.79 | 19.03 | 2,087,803 | -1.15(-5.69%) |
Dec 10, 2008 | 19.20 | 20.55 | 18.95 | 20.17 | 2,085,531 | +1.18(+6.22%) |
Dec 09, 2008 | 19.10 | 20.10 | 18.67 | 18.99 | 1,899,530 | -0.21(-1.10%) |
Dec 08, 2008 | 17.63 | 19.35 | 17.45 | 19.20 | 2,329,841 | +2.12(+12.43%) |
Dec 05, 2008 | 16.16 | 17.19 | 15.33 | 17.08 | 2,604,938 | +0.57(+3.43%) |
Dec 04, 2008 | 17.42 | 17.93 | 16.04 | 16.51 | 1,538,553 | -1.22(-6.87%) |
Dec 03, 2008 | 17.14 | 18.29 | 16.76 | 17.73 | 1,626,676 | +0.42(+2.44%) |
Dec 02, 2008 | 16.30 | 17.32 | 15.94 | 17.31 | 2,246,150 | +1.42(+8.91%) |
Dec 01, 2008 | 17.54 | 17.70 | 15.78 | 15.90 | 1,479,295 | -2.19(-12.13%) |
Nov 28, 2008 | 17.82 | 18.09 | 17.49 | 18.09 | 691,849 | +0.18(+0.99%) |
Nov 26, 2008 | 16.36 | 18.10 | 16.36 | 17.91 | 1,877,589 | +0.73(+4.26%) |
Nov 25, 2008 | 17.35 | 17.39 | 16.38 | 17.18 | 3,062,340 | +0.57(+3.41%) |
Nov 24, 2008 | 14.74 | 16.94 | 14.70 | 16.61 | 2,598,275 | +2.16(+14.95%) |
Nov 21, 2008 | 14.53 | 14.53 | 13.55 | 14.45 | 2,844,923 | +0.40(+2.83%) |
Nov 20, 2008 | 14.15 | 15.11 | 13.53 | 14.05 | 4,171,991 | -0.34(-2.38%) |
Nov 19, 2008 | 16.57 | 16.63 | 14.38 | 14.40 | 3,020,300 | -2.18(-13.15%) |
Nov 18, 2008 | 16.34 | 16.92 | 15.99 | 16.57 | 2,125,498 | +0.16(+0.97%) |
Nov 17, 2008 | 15.98 | 17.39 | 15.71 | 16.42 | 1,830,642 | +0.24(+1.48%) |
Nov 14, 2008 | 17.55 | 17.73 | 16.08 | 16.18 | 2,744,084 | -1.64(-9.18%) |
Nov 13, 2008 | 16.95 | 18.01 | 15.14 | 17.81 | 5,661,396 | +1.00(+5.94%) |
Nov 12, 2008 | 16.87 | 17.95 | 16.67 | 16.81 | 2,145,031 | -0.44(-2.53%) |
Nov 11, 2008 | 17.78 | 17.98 | 17.25 | 17.25 | 2,516,971 | -0.51(-2.85%) |
Nov 10, 2008 | 18.77 | 18.98 | 17.49 | 17.76 | 1,851,692 | -0.40(-2.19%) |
Nov 07, 2008 | 18.49 | 18.97 | 17.53 | 18.15 | 1,470,730 | +0.22(+1.25%) |
Nov 06, 2008 | 18.30 | 18.71 | 17.86 | 17.93 | 1,822,151 | -0.48(-2.62%) |
Nov 05, 2008 | 19.31 | 19.99 | 18.30 | 18.41 | 2,219,596 | -1.27(-6.45%) |
Nov 04, 2008 | 19.16 | 19.71 | 18.38 | 19.68 | 2,457,830 | +1.00(+5.34%) |
Nov 03, 2008 | 18.54 | 18.82 | 18.00 | 18.68 | 1,875,532 | +0.05(+0.25%) |
Oct 31, 2008 | 18.31 | 18.98 | 17.81 | 18.64 | 1,790,605 | +0.32(+1.77%) |
Oct 30, 2008 | 18.48 | 19.12 | 17.77 | 18.31 | 2,336,992 | +0.36(+1.98%) |
Oct 29, 2008 | 18.21 | 19.44 | 17.58 | 17.96 | 2,030,623 | -0.35(-1.92%) |
Oct 28, 2008 | 17.48 | 18.33 | 16.11 | 18.31 | 2,475,048 | +1.35(+7.99%) |
Oct 27, 2008 | 17.23 | 18.49 | 16.65 | 16.95 | 2,359,316 | -0.60(-3.44%) |
Oct 24, 2008 | 17.64 | 18.96 | 17.19 | 17.56 | 5,542,536 | -2.69(-13.29%) |
Oct 23, 2008 | 21.34 | 21.98 | 19.24 | 20.25 | 2,460,189 | -0.73(-3.46%) |
Oct 22, 2008 | 21.07 | 22.16 | 20.22 | 20.98 | 3,008,882 | -0.39(-1.82%) |
Oct 21, 2008 | 21.89 | 22.76 | 21.28 | 21.37 | 2,009,515 | -0.89(-4.00%) |
Oct 20, 2008 | 21.20 | 22.78 | 21.20 | 22.26 | 1,580,295 | +0.74(+3.42%) |
Oct 17, 2008 | 20.62 | 22.48 | 20.04 | 21.52 | 2,215,150 | -0.03(-0.13%) |
Oct 16, 2008 | 19.70 | 21.55 | 18.71 | 21.55 | 2,403,811 | +1.91(+9.71%) |
Oct 15, 2008 | 22.46 | 22.55 | 19.64 | 19.64 | 2,181,001 | -3.45(-14.92%) |
Oct 14, 2008 | 26.16 | 26.16 | 22.56 | 23.09 | 2,400,517 | -1.58(-6.42%) |
Oct 13, 2008 | 22.50 | 24.67 | 22.11 | 24.67 | 2,980,274 | +2.89(+13.28%) |
Oct 10, 2008 | 18.02 | 22.22 | 17.19 | 21.78 | 3,447,033 | +2.60(+13.54%) |
Oct 09, 2008 | 19.89 | 21.35 | 18.82 | 19.18 | 2,538,219 | -0.65(-3.26%) |
Oct 08, 2008 | 19.19 | 20.89 | 18.87 | 19.83 | 2,765,230 | +0.01(+0.07%) |
Oct 07, 2008 | 21.48 | 21.54 | 19.75 | 19.81 | 2,045,780 | -1.14(-5.46%) |
Oct 06, 2008 | 21.09 | 21.25 | 19.07 | 20.96 | 3,393,251 | -0.80(-3.66%) |
Oct 03, 2008 | 21.37 | 22.76 | 21.23 | 21.75 | 0 | +0.91(+4.36%) |
Oct 02, 2008 | 24.12 | 24.12 | 20.67 | 20.85 | 2,350,456 | -3.37(-13.93%) |
Oct 01, 2008 | 23.84 | 24.28 | 23.38 | 24.22 | 1,889,403 | +0.21(+0.86%) |
Sep 30, 2008 | 23.31 | 24.06 | 22.56 | 24.01 | 1,469,678 | +1.43(+6.31%) |
Sep 29, 2008 | 24.37 | 24.46 | 22.09 | 22.59 | 1,570,153 | -2.23(-8.99%) |
Sep 26, 2008 | 24.54 | 24.91 | 23.98 | 24.82 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.75 | 25.40 | 24.50 | 25.02 | 998,857 | +0.52(+2.10%) |
Sep 24, 2008 | 25.14 | 25.26 | 24.37 | 24.51 | 1,152,791 | -0.63(-2.50%) |
Sep 23, 2008 | 24.98 | 25.85 | 24.86 | 25.13 | 1,395,461 | +0.19(+0.77%) |
Sep 22, 2008 | 25.27 | 26.18 | 24.91 | 24.94 | 1,708,763 | -0.68(-2.67%) |
Sep 19, 2008 | 25.83 | 27.82 | 23.97 | 25.63 | 0 | +2.23(+9.52%) |
Sep 18, 2008 | 23.55 | 24.38 | 22.55 | 23.40 | 2,608,874 | +0.06(+0.26%) |
Sep 17, 2008 | 24.34 | 24.35 | 22.74 | 23.34 | 2,020,129 | -1.38(-5.59%) |
Sep 16, 2008 | 23.34 | 24.80 | 23.07 | 24.72 | 1,861,917 | +0.84(+3.51%) |
Sep 15, 2008 | 22.95 | 24.61 | 22.62 | 23.88 | 1,632,464 | -0.85(-3.45%) |
Sep 12, 2008 | 24.68 | 25.32 | 24.44 | 24.74 | 2,448,927 | -0.11(-0.43%) |
Sep 11, 2008 | 23.76 | 24.90 | 23.67 | 24.84 | 1,422,767 | +0.82(+3.39%) |
Sep 10, 2008 | 23.84 | 24.44 | 23.71 | 24.03 | 2,401,597 | +0.28(+1.16%) |
Sep 09, 2008 | 24.69 | 25.08 | 23.70 | 23.75 | 2,512,147 | -1.12(-4.49%) |
Sep 08, 2008 | 25.23 | 25.79 | 24.76 | 24.87 | 2,317,643 | +0.39(+1.61%) |
Sep 05, 2008 | 24.81 | 24.84 | 23.68 | 24.47 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.47 | 27.51 | 24.76 | 24.97 | 3,346,584 | -2.50(-9.11%) |
Sep 03, 2008 | 27.49 | 28.18 | 27.24 | 27.47 | 1,915,355 | +0.02(+0.07%) |
Sep 02, 2008 | 27.82 | 28.48 | 27.29 | 27.45 | 1,801,193 | -0.24(-0.86%) |
Aug 29, 2008 | 28.14 | 28.14 | 27.35 | 27.69 | 1,273,147 | -0.29(-1.04%) |
Aug 28, 2008 | 27.00 | 28.14 | 27.00 | 27.98 | 1,936,100 | +1.08(+4.03%) |
Aug 27, 2008 | 26.17 | 27.10 | 26.03 | 26.90 | 2,619,338 | +0.42(+1.59%) |
Aug 26, 2008 | 25.68 | 26.47 | 25.53 | 26.47 | 1,272,112 | +0.81(+3.14%) |
Aug 25, 2008 | 26.56 | 26.56 | 25.28 | 25.67 | 1,033,349 | -1.04(-3.90%) |
Aug 22, 2008 | 26.42 | 26.85 | 26.33 | 26.71 | 1,521,448 | +0.60(+2.28%) |
Aug 21, 2008 | 26.02 | 26.89 | 24.87 | 26.11 | 1,838,734 | -0.77(-2.88%) |
Aug 20, 2008 | 27.19 | 27.61 | 26.65 | 26.89 | 1,492,082 | -0.49(-1.78%) |
Aug 19, 2008 | 27.18 | 27.66 | 26.86 | 27.37 | 2,251,579 | +0.18(+0.67%) |
Aug 18, 2008 | 27.25 | 27.42 | 27.03 | 27.19 | 2,002,637 | +0.21(+0.78%) |
Aug 15, 2008 | 27.39 | 27.39 | 26.62 | 26.98 | 0 | +0.20(+0.73%) |
Aug 14, 2008 | 26.56 | 27.47 | 26.52 | 26.78 | 1,314,331 | +0.10(+0.39%) |
Aug 13, 2008 | 26.61 | 26.86 | 26.05 | 26.68 | 1,305,431 | +0.04(+0.16%) |
Aug 12, 2008 | 27.14 | 27.15 | 26.25 | 26.64 | 1,380,442 | -0.47(-1.75%) |
Aug 11, 2008 | 26.20 | 27.30 | 26.17 | 27.11 | 1,917,412 | +0.92(+3.53%) |
Aug 08, 2008 | 25.37 | 26.60 | 25.37 | 26.19 | 1,155,008 | +0.52(+2.01%) |
Aug 07, 2008 | 25.83 | 26.01 | 25.31 | 25.67 | 1,214,731 | -0.20(-0.76%) |
Aug 06, 2008 | 25.32 | 26.09 | 25.04 | 25.87 | 1,565,269 | +0.44(+1.73%) |
Aug 05, 2008 | 25.41 | 25.77 | 24.92 | 25.43 | 2,227,973 | +0.25(+1.01%) |
Aug 04, 2008 | 25.58 | 25.66 | 24.96 | 25.18 | 1,706,455 | -0.35(-1.38%) |
Aug 01, 2008 | 25.95 | 26.13 | 24.89 | 25.53 | 1,401,483 | -0.49(-1.87%) |
Jul 31, 2008 | 26.02 | 26.68 | 25.85 | 26.02 | 1,293,864 | -0.58(-2.17%) |
Jul 30, 2008 | 26.70 | 26.86 | 25.97 | 26.59 | 1,588,687 | +0.17(+0.66%) |
Jul 29, 2008 | 26.20 | 26.79 | 25.95 | 26.42 | 2,233,253 | +0.38(+1.44%) |
Jul 28, 2008 | 26.30 | 26.60 | 25.81 | 26.04 | 1,079,971 | -0.29(-1.09%) |
Jul 25, 2008 | 25.76 | 26.50 | 25.48 | 26.33 | 1,836,658 | +0.82(+3.22%) |
Jul 24, 2008 | 26.92 | 26.92 | 25.38 | 25.51 | 3,745,972 | -1.05(-3.95%) |
Jul 23, 2008 | 26.88 | 27.13 | 25.85 | 26.56 | 3,146,546 | -0.71(-2.61%) |
Jul 22, 2008 | 25.74 | 27.30 | 25.74 | 27.27 | 4,392,887 | +2.24(+8.95%) |
Jul 21, 2008 | 24.96 | 25.29 | 24.73 | 25.03 | 2,095,878 | +0.21(+0.83%) |
Jul 18, 2008 | 25.56 | 25.56 | 24.56 | 24.82 | 2,054,403 | -0.69(-2.72%) |
Jul 17, 2008 | 25.66 | 25.80 | 24.70 | 25.52 | 2,978,190 | -0.14(-0.53%) |
Jul 16, 2008 | 24.97 | 26.06 | 24.83 | 25.65 | 3,059,720 | +0.93(+3.77%) |
Jul 15, 2008 | 24.42 | 24.82 | 23.96 | 24.72 | 3,349,080 | +0.30(+1.23%) |
Jul 14, 2008 | 23.57 | 24.56 | 23.44 | 24.42 | 3,477,600 | +1.46(+6.37%) |
Jul 11, 2008 | 21.89 | 23.27 | 21.72 | 22.96 | 3,435,756 | +0.94(+4.28%) |
Jul 10, 2008 | 21.52 | 22.15 | 21.46 | 22.02 | 1,298,476 | +0.49(+2.26%) |
Jul 09, 2008 | 22.15 | 22.15 | 21.49 | 21.53 | 1,326,728 | -0.47(-2.15%) |
Jul 08, 2008 | 21.13 | 22.00 | 20.71 | 22.00 | 2,000,592 | +0.93(+4.40%) |
Jul 07, 2008 | 20.78 | 21.39 | 20.75 | 21.07 | 1,438,725 | +0.33(+1.58%) |
Jul 04, 2008 | 20.98 | 21.24 | 20.29 | 20.75 | 1,037,997 | +0.00(+0.00%) |
Jul 03, 2008 | 20.98 | 21.24 | 20.29 | 20.75 | 1,037,997 | -0.26(-1.23%) |
Jul 02, 2008 | 22.61 | 22.78 | 20.96 | 21.00 | 2,368,323 | -1.64(-7.24%) |
Jul 01, 2008 | 22.79 | 22.79 | 21.84 | 22.65 | 2,139,940 | -0.15(-0.64%) |
Jun 30, 2008 | 22.35 | 23.04 | 21.47 | 22.79 | 2,057,832 | +0.37(+1.63%) |
Jun 27, 2008 | 22.72 | 23.32 | 22.40 | 22.42 | 1,869,776 | -0.19(-0.85%) |
Jun 26, 2008 | 23.77 | 23.77 | 22.51 | 22.62 | 1,927,445 | -1.34(-5.60%) |
Jun 25, 2008 | 23.40 | 24.14 | 23.29 | 23.96 | 2,140,130 | +0.68(+2.94%) |
Jun 24, 2008 | 22.73 | 23.72 | 22.54 | 23.27 | 2,697,847 | +0.40(+1.74%) |
Jun 23, 2008 | 22.92 | 23.12 | 22.67 | 22.87 | 1,554,274 | +0.11(+0.47%) |
Jun 20, 2008 | 22.45 | 23.31 | 22.35 | 22.77 | 2,658,613 | +0.18(+0.81%) |
Jun 19, 2008 | 21.03 | 22.71 | 20.87 | 22.58 | 2,734,193 | +1.52(+7.23%) |
Jun 18, 2008 | 20.62 | 21.22 | 20.57 | 21.06 | 908,993 | +0.38(+1.86%) |
Jun 17, 2008 | 21.05 | 21.05 | 20.46 | 20.68 | 1,149,600 | -0.30(-1.43%) |
Jun 16, 2008 | 21.05 | 21.16 | 20.71 | 20.98 | 833,483 | -0.11(-0.51%) |
Jun 13, 2008 | 21.05 | 21.25 | 20.70 | 21.08 | 807,100 | +0.23(+1.10%) |
Jun 12, 2008 | 20.64 | 21.22 | 20.56 | 20.85 | 1,092,850 | +0.31(+1.53%) |
Jun 11, 2008 | 21.45 | 21.52 | 20.52 | 20.54 | 1,040,749 | -1.07(-4.95%) |
Jun 10, 2008 | 21.46 | 21.79 | 21.09 | 21.61 | 1,079,519 | +0.28(+1.30%) |
Jun 09, 2008 | 21.23 | 21.55 | 21.00 | 21.33 | 929,217 | +0.14(+0.66%) |
Jun 06, 2008 | 22.10 | 22.10 | 21.19 | 21.19 | 1,611,119 | -1.12(-5.04%) |
Jun 05, 2008 | 21.85 | 22.41 | 21.73 | 22.32 | 1,555,791 | +0.53(+2.41%) |
Jun 04, 2008 | 21.48 | 21.98 | 21.34 | 21.79 | 911,184 | +0.28(+1.31%) |
Jun 03, 2008 | 21.52 | 21.75 | 21.18 | 21.51 | 796,623 | +0.10(+0.48%) |
Jun 02, 2008 | 21.91 | 21.91 | 20.99 | 21.41 | 1,175,157 | -0.42(-1.93%) |
May 30, 2008 | 22.09 | 22.19 | 21.51 | 21.83 | 1,067,736 | -0.24(-1.08%) |
May 29, 2008 | 21.91 | 22.35 | 21.69 | 22.07 | 832,288 | +0.29(+1.31%) |
May 28, 2008 | 21.67 | 21.79 | 21.29 | 21.78 | 813,754 | +0.13(+0.61%) |
May 27, 2008 | 21.18 | 21.67 | 21.18 | 21.65 | 572,665 | +0.47(+2.21%) |
May 26, 2008 | 21.45 | 21.56 | 20.87 | 21.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.45 | 21.56 | 20.87 | 21.18 | 765,000 | -0.34(-1.59%) |
May 22, 2008 | 21.62 | 21.74 | 21.30 | 21.52 | 1,107,071 | +0.08(+0.39%) |
May 21, 2008 | 21.31 | 22.02 | 21.28 | 21.44 | 1,240,632 | +0.21(+0.97%) |
May 20, 2008 | 21.01 | 21.41 | 20.73 | 21.23 | 754,126 | +0.15(+0.71%) |
May 19, 2008 | 21.33 | 21.68 | 21.01 | 21.08 | 1,032,271 | -0.02(-0.11%) |
May 16, 2008 | 21.65 | 21.65 | 20.85 | 21.11 | 862,113 | -0.31(-1.44%) |
May 15, 2008 | 20.83 | 21.44 | 20.69 | 21.42 | 961,817 | +0.58(+2.77%) |
May 14, 2008 | 20.62 | 21.29 | 20.62 | 20.84 | 1,813,057 | -0.68(-3.14%) |
May 13, 2008 | 21.56 | 21.56 | 21.26 | 21.52 | 1,201,370 | +0.05(+0.22%) |
May 12, 2008 | 20.85 | 21.48 | 20.63 | 21.47 | 1,339,759 | +0.68(+3.27%) |
May 09, 2008 | 20.79 | 20.92 | 20.57 | 20.79 | 724,780 | -0.04(-0.20%) |
May 08, 2008 | 20.53 | 20.83 | 20.44 | 20.83 | 1,532,992 | +0.34(+1.65%) |
May 07, 2008 | 20.76 | 20.83 | 20.34 | 20.49 | 1,401,880 | -0.20(-0.95%) |
May 06, 2008 | 20.46 | 20.75 | 20.23 | 20.69 | 1,208,517 | +0.25(+1.22%) |
May 05, 2008 | 20.11 | 20.49 | 20.11 | 20.44 | 906,497 | +0.12(+0.58%) |
May 02, 2008 | 20.39 | 20.67 | 20.19 | 20.32 | 1,198,899 | +0.04(+0.18%) |