Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.78 | 14.99 | 14.20 | 14.44 | 17,629,812 | -0.16(-1.09%) |
Apr 29, 2009 | 13.93 | 15.04 | 13.85 | 14.60 | 17,959,106 | +0.90(+6.54%) |
Apr 28, 2009 | 13.88 | 14.74 | 13.66 | 13.71 | 19,187,664 | -0.22(-1.55%) |
Apr 27, 2009 | 13.74 | 14.35 | 13.45 | 13.92 | 14,659,031 | -0.31(-2.20%) |
Apr 24, 2009 | 13.32 | 14.39 | 13.27 | 14.24 | 14,730,026 | +0.83(+6.17%) |
Apr 23, 2009 | 12.98 | 13.49 | 12.79 | 13.41 | 11,371,556 | -0.24(-1.76%) |
Apr 22, 2009 | 12.83 | 14.02 | 12.61 | 13.65 | 18,104,122 | +0.66(+5.05%) |
Apr 21, 2009 | 12.35 | 13.00 | 12.14 | 12.99 | 12,106,145 | +0.39(+3.07%) |
Apr 20, 2009 | 13.10 | 13.25 | 12.53 | 12.61 | 15,558,843 | -1.19(-8.65%) |
Apr 17, 2009 | 13.34 | 14.20 | 13.09 | 13.80 | 20,049,370 | +0.44(+3.29%) |
Apr 16, 2009 | 12.93 | 13.45 | 12.68 | 13.36 | 10,553,259 | +0.64(+5.06%) |
Apr 15, 2009 | 12.58 | 12.79 | 12.36 | 12.72 | 8,290,488 | +0.04(+0.29%) |
Apr 14, 2009 | 12.45 | 12.86 | 12.44 | 12.68 | 10,637,404 | -0.14(-1.11%) |
Apr 13, 2009 | 12.90 | 12.94 | 12.37 | 12.82 | 9,547,027 | -0.19(-1.47%) |
Apr 09, 2009 | 12.04 | 13.10 | 12.02 | 13.01 | 18,122,806 | +1.34(+11.45%) |
Apr 08, 2009 | 11.36 | 11.81 | 11.33 | 11.68 | 10,527,478 | +0.38(+3.32%) |
Apr 07, 2009 | 11.67 | 11.79 | 11.18 | 11.30 | 12,755,566 | -0.55(-4.68%) |
Apr 06, 2009 | 12.27 | 12.27 | 11.60 | 11.86 | 13,120,932 | -0.48(-3.87%) |
Apr 03, 2009 | 11.68 | 12.36 | 11.62 | 12.33 | 16,982,304 | +0.55(+4.71%) |
Apr 02, 2009 | 10.92 | 12.27 | 10.80 | 11.78 | 25,888,222 | +1.12(+10.56%) |
Apr 01, 2009 | 10.60 | 10.71 | 10.14 | 10.65 | 20,168,412 | +0.15(+1.48%) |
Mar 31, 2009 | 10.43 | 10.69 | 10.14 | 10.50 | 13,805,289 | +0.26(+2.55%) |
Mar 30, 2009 | 10.82 | 10.82 | 10.12 | 10.24 | 12,416,445 | -0.93(-8.35%) |
Mar 26, 2009 | 10.87 | 11.17 | 10.81 | 11.17 | 13,020,523 | +0.52(+4.86%) |
Mar 25, 2009 | 10.82 | 11.34 | 10.34 | 10.65 | 18,496,724 | -0.38(-3.47%) |
Mar 24, 2009 | 11.19 | 11.47 | 10.82 | 11.04 | 13,897,410 | -0.55(-4.78%) |
Mar 23, 2009 | 10.96 | 11.60 | 10.43 | 11.59 | 15,967,788 | +1.30(+12.68%) |
Mar 20, 2009 | 10.80 | 10.87 | 10.16 | 10.29 | 14,084,766 | -0.32(-3.04%) |
Mar 19, 2009 | 10.56 | 10.81 | 10.55 | 10.61 | 14,035,811 | -0.05(-0.46%) |
Mar 18, 2009 | 9.974 | 10.87 | 9.839 | 10.66 | 18,912,578 | +0.64(+6.34%) |
Mar 17, 2009 | 9.611 | 10.03 | 9.273 | 10.02 | 22,180,446 | +0.33(+3.36%) |
Mar 16, 2009 | 9.623 | 9.941 | 9.525 | 9.696 | 14,161,182 | +0.12(+1.28%) |
Mar 13, 2009 | 9.578 | 9.745 | 9.277 | 9.574 | 10,060,093 | +0.02(+0.17%) |
Mar 12, 2009 | 8.991 | 9.599 | 8.991 | 9.558 | 13,263,065 | +0.27(+2.90%) |
Mar 11, 2009 | 9.040 | 9.431 | 8.967 | 9.289 | 13,170,618 | +0.26(+2.89%) |
Mar 10, 2009 | 8.804 | 9.187 | 8.559 | 9.028 | 18,104,820 | +0.51(+6.03%) |
Mar 09, 2009 | 8.461 | 8.836 | 8.425 | 8.514 | 14,896,308 | -0.07(-0.85%) |
Mar 06, 2009 | 8.861 | 8.991 | 8.307 | 8.588 | 25,249,210 | -0.52(-5.73%) |
Mar 05, 2009 | 9.713 | 9.713 | 9.024 | 9.109 | 13,952,309 | -0.66(-6.80%) |
Mar 04, 2009 | 9.631 | 9.945 | 9.423 | 9.774 | 20,107,688 | +0.43(+4.58%) |
Mar 02, 2009 | 10.50 | 10.50 | 9.260 | 9.346 | 20,839,468 | -0.87(-8.54%) |
Feb 27, 2009 | 10.35 | 10.54 | 10.08 | 10.22 | 18,329,860 | -0.14(-1.38%) |
Feb 26, 2009 | 10.75 | 11.09 | 10.32 | 10.36 | 15,542,476 | -0.17(-1.59%) |
Feb 25, 2009 | 10.66 | 10.80 | 10.26 | 10.53 | 15,298,280 | -0.33(-3.00%) |
Feb 24, 2009 | 10.41 | 10.89 | 10.19 | 10.85 | 15,369,947 | +0.54(+5.26%) |
Feb 23, 2009 | 10.94 | 11.02 | 10.27 | 10.31 | 14,762,230 | -0.58(-5.35%) |
Feb 20, 2009 | 10.83 | 11.05 | 10.57 | 10.89 | 14,875,333 | +0.04(+0.41%) |
Feb 19, 2009 | 11.27 | 11.47 | 10.81 | 10.85 | 10,549,876 | -0.28(-2.49%) |
Feb 18, 2009 | 11.22 | 11.43 | 10.86 | 11.13 | 10,762,345 | -0.06(-0.51%) |
Feb 17, 2009 | 11.40 | 11.52 | 10.98 | 11.18 | 12,403,300 | -0.86(-7.11%) |
Feb 13, 2009 | 12.00 | 12.27 | 11.87 | 12.04 | 9,922,887 | +0.02(+0.20%) |
Feb 12, 2009 | 11.47 | 12.02 | 11.40 | 12.02 | 12,753,113 | -0.15(-1.24%) |
Feb 11, 2009 | 12.48 | 12.51 | 11.91 | 12.17 | 9,668,637 | +0.05(+0.44%) |
Feb 10, 2009 | 12.47 | 12.75 | 12.00 | 12.11 | 17,877,126 | -0.53(-4.19%) |
Feb 09, 2009 | 12.45 | 12.71 | 12.33 | 12.64 | 13,806,547 | +0.09(+0.68%) |
Feb 06, 2009 | 11.86 | 12.67 | 11.73 | 12.56 | 22,687,500 | +0.76(+6.46%) |
Feb 05, 2009 | 11.01 | 12.00 | 10.89 | 11.80 | 13,763,653 | +0.57(+5.05%) |
Feb 04, 2009 | 11.19 | 11.60 | 11.11 | 11.23 | 13,137,761 | -0.01(-0.07%) |
Feb 03, 2009 | 10.83 | 11.28 | 10.72 | 11.24 | 12,482,704 | +0.37(+3.41%) |
Feb 02, 2009 | 10.41 | 11.14 | 10.37 | 10.87 | 13,148,399 | +0.11(+1.02%) |
Jan 30, 2009 | 10.93 | 11.28 | 10.42 | 10.76 | 20,760,080 | +0.60(+5.90%) |
Jan 29, 2009 | 10.68 | 10.82 | 10.05 | 10.16 | 11,968,664 | -0.66(-6.14%) |
Jan 28, 2009 | 10.45 | 10.92 | 10.40 | 10.82 | 9,146,014 | +0.53(+5.11%) |
Jan 27, 2009 | 10.33 | 10.56 | 10.21 | 10.30 | 7,516,722 | +0.01(+0.12%) |
Jan 26, 2009 | 10.47 | 10.66 | 10.03 | 10.28 | 7,718,217 | -0.24(-2.25%) |
Jan 23, 2009 | 10.39 | 10.81 | 10.19 | 10.52 | 10,127,964 | -0.08(-0.73%) |
Jan 22, 2009 | 10.73 | 10.85 | 10.34 | 10.60 | 12,399,475 | -0.50(-4.52%) |
Jan 21, 2009 | 10.86 | 11.12 | 10.52 | 11.10 | 10,511,584 | +0.44(+4.13%) |
Jan 20, 2009 | 11.37 | 11.58 | 10.63 | 10.66 | 9,725,612 | -0.71(-6.21%) |
Jan 16, 2009 | 11.70 | 11.77 | 10.98 | 11.36 | 12,725,308 | -0.13(-1.13%) |
Jan 15, 2009 | 11.20 | 11.71 | 10.93 | 11.49 | 13,351,119 | +0.30(+2.66%) |
Jan 14, 2009 | 11.60 | 11.85 | 11.07 | 11.20 | 10,607,643 | -0.66(-5.54%) |
Jan 13, 2009 | 11.86 | 12.20 | 11.62 | 11.85 | 9,755,836 | -0.05(-0.41%) |
Jan 12, 2009 | 11.98 | 12.44 | 11.74 | 11.90 | 9,226,393 | -0.38(-3.09%) |
Jan 09, 2009 | 13.24 | 13.24 | 12.20 | 12.28 | 11,062,922 | -0.76(-5.81%) |
Jan 08, 2009 | 12.68 | 13.09 | 12.44 | 13.04 | 12,002,495 | +0.41(+3.26%) |
Jan 07, 2009 | 12.83 | 13.12 | 12.54 | 12.63 | 10,222,728 | -0.43(-3.31%) |
Jan 06, 2009 | 12.61 | 13.28 | 12.54 | 13.06 | 14,009,429 | +0.55(+4.43%) |
Jan 05, 2009 | 12.44 | 12.60 | 12.13 | 12.50 | 9,440,357 | -0.08(-0.65%) |
Jan 02, 2009 | 11.66 | 12.63 | 11.66 | 12.59 | 8,644,298 | +0.93(+7.97%) |
Dec 31, 2008 | 11.44 | 11.77 | 11.40 | 11.66 | 6,284,990 | +0.24(+2.11%) |
Dec 30, 2008 | 10.97 | 11.42 | 10.96 | 11.42 | 5,388,591 | +0.57(+5.26%) |
Dec 29, 2008 | 11.06 | 11.13 | 10.68 | 10.85 | 3,813,049 | -0.27(-2.42%) |
Dec 26, 2008 | 10.33 | 11.13 | 10.33 | 11.11 | 2,612,780 | +0.12(+1.11%) |
Dec 24, 2008 | 10.92 | 11.04 | 10.84 | 10.99 | 1,808,929 | +0.09(+0.86%) |
Dec 23, 2008 | 11.34 | 11.40 | 10.78 | 10.90 | 6,031,826 | -0.25(-2.27%) |
Dec 22, 2008 | 11.71 | 11.71 | 10.92 | 11.15 | 6,385,406 | -0.40(-3.46%) |
Dec 19, 2008 | 11.38 | 11.78 | 11.32 | 11.55 | 13,116,818 | +0.38(+3.43%) |
Dec 18, 2008 | 11.70 | 11.82 | 11.02 | 11.17 | 11,785,109 | -0.46(-3.99%) |
Dec 17, 2008 | 11.44 | 11.80 | 11.26 | 11.63 | 10,529,190 | +0.01(+0.07%) |
Dec 16, 2008 | 11.11 | 11.64 | 10.90 | 11.62 | 13,429,027 | +0.68(+6.22%) |
Dec 15, 2008 | 11.11 | 11.31 | 10.78 | 10.94 | 9,314,697 | -0.06(-0.56%) |
Dec 12, 2008 | 10.92 | 11.17 | 10.44 | 11.00 | 14,931,263 | +0.18(+1.66%) |
Dec 11, 2008 | 11.85 | 11.85 | 10.70 | 10.83 | 16,656,941 | -1.12(-9.41%) |
Dec 10, 2008 | 11.76 | 12.22 | 11.43 | 11.95 | 16,991,130 | -0.44(-3.55%) |
Dec 09, 2008 | 12.45 | 13.03 | 11.91 | 12.39 | 17,389,280 | +0.09(+0.73%) |
Dec 08, 2008 | 11.36 | 12.48 | 11.36 | 12.30 | 13,030,696 | +0.97(+8.56%) |
Dec 05, 2008 | 10.41 | 11.36 | 10.17 | 11.33 | 11,018,843 | +0.80(+7.63%) |
Dec 04, 2008 | 10.87 | 11.20 | 10.44 | 10.53 | 10,798,775 | -0.64(-5.73%) |
Dec 03, 2008 | 10.52 | 11.20 | 9.896 | 11.17 | 10,461,835 | +0.41(+3.83%) |
Dec 02, 2008 | 10.31 | 10.83 | 10.12 | 10.76 | 9,685,100 | +0.68(+6.75%) |
Dec 01, 2008 | 11.01 | 11.34 | 10.07 | 10.08 | 9,737,305 | -1.28(-11.30%) |
Nov 28, 2008 | 11.42 | 11.55 | 11.20 | 11.36 | 3,923,350 | -0.23(-1.97%) |
Nov 26, 2008 | 10.43 | 11.61 | 10.36 | 11.59 | 8,775,459 | +0.91(+8.51%) |
Nov 25, 2008 | 10.63 | 10.96 | 10.25 | 10.68 | 10,327,879 | -0.04(-0.42%) |
Nov 24, 2008 | 10.21 | 10.85 | 9.933 | 10.72 | 12,819,880 | +0.82(+8.32%) |
Nov 21, 2008 | 9.114 | 9.900 | 8.975 | 9.900 | 18,055,392 | +0.89(+9.86%) |
Nov 20, 2008 | 9.501 | 10.03 | 8.963 | 9.012 | 16,868,418 | -0.67(-6.94%) |
Nov 19, 2008 | 10.43 | 10.62 | 9.582 | 9.684 | 14,267,229 | -0.92(-8.65%) |
Nov 18, 2008 | 11.12 | 11.40 | 10.08 | 10.60 | 16,065,989 | -0.59(-5.25%) |
Nov 17, 2008 | 11.15 | 11.80 | 11.01 | 11.19 | 11,484,081 | -0.27(-2.35%) |
Nov 14, 2008 | 11.42 | 12.17 | 10.95 | 11.46 | 16,204,891 | -0.25(-2.16%) |
Nov 13, 2008 | 10.41 | 11.75 | 10.18 | 11.71 | 20,359,342 | +1.35(+13.02%) |
Nov 12, 2008 | 10.43 | 10.84 | 10.29 | 10.36 | 12,052,824 | -0.28(-2.60%) |
Nov 11, 2008 | 10.36 | 10.89 | 10.15 | 10.64 | 12,627,865 | +0.17(+1.64%) |
Nov 10, 2008 | 11.19 | 11.20 | 10.26 | 10.47 | 7,669,689 | -0.39(-3.57%) |
Nov 07, 2008 | 10.92 | 11.14 | 10.52 | 10.85 | 8,897,488 | +0.09(+0.87%) |
Nov 06, 2008 | 11.71 | 11.82 | 10.70 | 10.76 | 14,124,066 | -1.23(-10.27%) |
Nov 05, 2008 | 12.75 | 12.86 | 11.95 | 11.99 | 10,077,523 | -0.77(-6.04%) |
Nov 04, 2008 | 12.28 | 12.79 | 11.93 | 12.76 | 11,114,200 | +0.84(+7.08%) |
Nov 03, 2008 | 11.88 | 12.28 | 11.33 | 11.92 | 8,436,039 | +0.00(+0.00%) |
Oct 31, 2008 | 11.42 | 12.31 | 11.11 | 11.92 | 15,033,267 | +0.52(+4.58%) |
Oct 30, 2008 | 11.28 | 11.74 | 11.05 | 11.40 | 15,209,786 | +0.66(+6.11%) |
Oct 29, 2008 | 10.75 | 11.42 | 10.31 | 10.74 | 15,158,841 | -0.06(-0.53%) |
Oct 28, 2008 | 9.289 | 10.80 | 9.008 | 10.80 | 17,950,234 | +1.71(+18.84%) |
Oct 27, 2008 | 9.313 | 9.725 | 9.028 | 9.085 | 11,796,503 | -0.37(-3.96%) |
Oct 24, 2008 | 9.220 | 9.835 | 8.951 | 9.460 | 12,704,973 | -0.30(-3.05%) |
Oct 23, 2008 | 9.986 | 10.09 | 9.122 | 9.758 | 17,019,650 | -0.19(-1.93%) |
Oct 22, 2008 | 10.60 | 11.05 | 9.554 | 9.949 | 19,967,614 | -0.98(-8.99%) |
Oct 21, 2008 | 11.40 | 11.71 | 10.90 | 10.93 | 17,274,914 | -1.28(-10.51%) |
Oct 20, 2008 | 11.79 | 12.37 | 11.60 | 12.22 | 7,364,311 | +0.42(+3.52%) |
Oct 17, 2008 | 11.30 | 12.44 | 11.04 | 11.80 | 13,916,363 | -0.09(-0.72%) |
Oct 16, 2008 | 11.14 | 12.04 | 10.61 | 11.89 | 16,971,304 | +0.79(+7.17%) |
Oct 15, 2008 | 12.11 | 12.61 | 11.07 | 11.09 | 13,362,827 | -1.32(-10.64%) |
Oct 14, 2008 | 13.78 | 13.94 | 12.15 | 12.41 | 13,324,059 | -0.52(-4.03%) |
Oct 13, 2008 | 12.06 | 13.01 | 11.55 | 12.93 | 12,438,787 | +1.21(+10.29%) |
Oct 10, 2008 | 11.31 | 12.61 | 10.50 | 11.73 | 21,904,680 | +0.46(+4.09%) |
Oct 09, 2008 | 12.72 | 13.30 | 11.27 | 11.27 | 19,601,286 | -1.58(-12.31%) |
Oct 08, 2008 | 12.70 | 13.47 | 12.47 | 12.85 | 18,620,414 | -0.15(-1.19%) |
Oct 07, 2008 | 12.99 | 14.11 | 12.93 | 13.00 | 14,813,245 | -0.56(-4.15%) |
Oct 06, 2008 | 13.19 | 13.65 | 12.28 | 13.56 | 19,402,824 | +0.30(+2.24%) |
Oct 03, 2008 | 13.83 | 14.16 | 13.24 | 13.27 | 13,239,863 | -0.12(-0.91%) |
Oct 02, 2008 | 14.67 | 14.75 | 13.34 | 13.39 | 20,229,030 | -1.36(-9.23%) |
Oct 01, 2008 | 15.42 | 15.48 | 14.56 | 14.75 | 15,657,034 | -0.82(-5.24%) |
Sep 30, 2008 | 15.28 | 15.73 | 14.90 | 15.57 | 13,844,012 | +0.80(+5.44%) |
Sep 29, 2008 | 15.77 | 16.17 | 14.76 | 14.76 | 18,830,414 | -1.13(-7.13%) |
Sep 26, 2008 | 15.53 | 15.98 | 15.40 | 15.90 | 13,531,958 | -0.29(-1.76%) |
Sep 25, 2008 | 16.66 | 16.70 | 16.14 | 16.18 | 9,741,888 | -0.20(-1.24%) |
Sep 24, 2008 | 16.50 | 17.11 | 16.24 | 16.38 | 10,408,614 | -0.11(-0.69%) |
Sep 23, 2008 | 16.98 | 17.18 | 16.32 | 16.50 | 8,260,001 | -0.34(-2.01%) |
Sep 22, 2008 | 17.62 | 17.88 | 16.82 | 16.84 | 9,128,892 | -1.08(-6.01%) |
Sep 19, 2008 | 17.46 | 18.60 | 16.65 | 17.91 | 16,037,102 | +0.57(+3.31%) |
Sep 18, 2008 | 17.21 | 18.19 | 15.92 | 17.34 | 16,589,455 | +0.80(+4.86%) |
Sep 17, 2008 | 17.42 | 17.42 | 16.42 | 16.54 | 18,230,726 | -1.08(-6.13%) |
Sep 16, 2008 | 16.54 | 17.77 | 16.47 | 17.62 | 14,293,572 | +0.55(+3.25%) |
Sep 15, 2008 | 16.84 | 17.70 | 16.74 | 17.06 | 11,078,357 | -0.48(-2.72%) |
Sep 12, 2008 | 17.06 | 17.60 | 16.85 | 17.54 | 8,770,565 | +0.17(+0.96%) |
Sep 11, 2008 | 17.07 | 17.40 | 16.54 | 17.37 | 14,899,272 | -0.02(-0.12%) |
Sep 10, 2008 | 17.64 | 17.72 | 17.15 | 17.39 | 10,071,225 | +0.07(+0.40%) |
Sep 09, 2008 | 18.06 | 18.24 | 17.31 | 17.32 | 11,553,647 | -0.62(-3.45%) |
Sep 08, 2008 | 17.37 | 17.99 | 17.11 | 17.94 | 12,196,554 | +0.87(+5.11%) |
Sep 05, 2008 | 16.93 | 17.18 | 16.41 | 17.07 | 10,578,447 | +0.15(+0.92%) |
Sep 04, 2008 | 17.10 | 17.37 | 16.91 | 16.91 | 13,416,077 | -0.31(-1.78%) |
Sep 03, 2008 | 17.52 | 17.52 | 16.98 | 17.22 | 9,361,220 | -0.31(-1.74%) |
Sep 02, 2008 | 18.29 | 18.44 | 17.40 | 17.53 | 9,247,267 | -0.02(-0.14%) |
Aug 29, 2008 | 17.98 | 18.05 | 17.53 | 17.55 | 6,342,639 | -0.44(-2.45%) |
Aug 28, 2008 | 17.44 | 18.17 | 17.20 | 17.99 | 7,866,874 | +0.68(+3.91%) |
Aug 27, 2008 | 17.04 | 17.35 | 16.93 | 17.31 | 6,430,241 | +0.26(+1.53%) |
Aug 26, 2008 | 17.04 | 17.20 | 16.80 | 17.05 | 5,518,216 | +0.02(+0.14%) |
Aug 25, 2008 | 17.53 | 17.66 | 16.88 | 17.03 | 6,640,041 | -0.64(-3.60%) |
Aug 22, 2008 | 17.72 | 17.93 | 17.22 | 17.66 | 6,499,483 | +0.03(+0.18%) |
Aug 21, 2008 | 17.66 | 17.75 | 17.37 | 17.63 | 5,233,540 | -0.19(-1.05%) |
Aug 20, 2008 | 18.02 | 18.16 | 17.56 | 17.82 | 5,211,360 | +0.09(+0.48%) |
Aug 19, 2008 | 18.06 | 18.24 | 17.59 | 17.73 | 5,858,605 | -0.24(-1.32%) |
Aug 18, 2008 | 18.33 | 18.63 | 17.84 | 17.97 | 7,386,493 | -0.29(-1.61%) |
Aug 15, 2008 | 17.49 | 18.39 | 17.38 | 18.26 | 11,190,347 | +0.84(+4.82%) |
Aug 14, 2008 | 16.94 | 17.67 | 16.94 | 17.42 | 4,645,412 | +0.13(+0.75%) |
Aug 13, 2008 | 17.34 | 17.67 | 17.12 | 17.29 | 5,255,886 | -0.21(-1.19%) |
Aug 12, 2008 | 17.33 | 17.93 | 17.33 | 17.50 | 6,706,482 | +0.12(+0.68%) |
Aug 11, 2008 | 17.37 | 17.84 | 17.12 | 17.38 | 8,103,409 | -0.05(-0.30%) |
Aug 08, 2008 | 16.77 | 17.49 | 16.66 | 17.44 | 6,890,905 | +0.64(+3.84%) |
Aug 07, 2008 | 17.35 | 17.42 | 16.69 | 16.79 | 7,201,075 | -0.62(-3.56%) |
Aug 06, 2008 | 16.91 | 17.55 | 16.82 | 17.41 | 8,576,530 | +0.18(+1.04%) |
Aug 05, 2008 | 16.82 | 17.24 | 16.59 | 17.23 | 8,324,405 | +0.70(+4.24%) |
Aug 04, 2008 | 16.71 | 17.08 | 16.23 | 16.53 | 8,267,133 | -0.37(-2.17%) |
Aug 01, 2008 | 17.39 | 17.42 | 16.42 | 16.90 | 10,599,056 | -0.24(-1.43%) |
Jul 31, 2008 | 17.11 | 17.71 | 16.98 | 17.14 | 9,021,252 | -0.19(-1.11%) |
Jul 30, 2008 | 17.53 | 17.63 | 16.89 | 17.33 | 9,959,051 | -0.15(-0.84%) |
Jul 29, 2008 | 17.48 | 17.50 | 16.37 | 17.48 | 11,076,689 | +1.22(+7.52%) |
Jul 28, 2008 | 16.94 | 17.18 | 16.18 | 16.26 | 9,879,107 | -0.71(-4.20%) |
Jul 25, 2008 | 17.09 | 17.17 | 16.72 | 16.97 | 7,256,097 | +0.00(+0.02%) |
Jul 24, 2008 | 17.93 | 17.93 | 16.94 | 16.97 | 8,463,346 | -0.99(-5.49%) |
Jul 23, 2008 | 18.28 | 18.40 | 17.55 | 17.95 | 12,359,532 | -0.22(-1.23%) |
Jul 22, 2008 | 18.59 | 18.73 | 17.64 | 18.18 | 13,160,144 | +0.77(+4.40%) |
Jul 21, 2008 | 17.58 | 17.91 | 17.23 | 17.41 | 8,620,669 | -0.22(-1.25%) |
Jul 18, 2008 | 17.76 | 18.13 | 17.60 | 17.63 | 8,674,574 | -0.29(-1.64%) |
Jul 17, 2008 | 17.29 | 18.05 | 17.29 | 17.93 | 7,523,157 | +0.49(+2.81%) |
Jul 16, 2008 | 16.41 | 17.45 | 16.39 | 17.44 | 8,750,350 | +1.01(+6.15%) |
Jul 15, 2008 | 16.28 | 16.83 | 15.78 | 16.43 | 11,575,637 | +0.00(+0.00%) |
Jul 14, 2008 | 16.83 | 16.83 | 16.24 | 16.43 | 6,509,859 | -0.23(-1.37%) |
Jul 11, 2008 | 16.56 | 16.96 | 16.22 | 16.65 | 10,541,406 | -0.09(-0.56%) |
Jul 10, 2008 | 16.63 | 16.96 | 16.41 | 16.75 | 8,822,152 | -0.04(-0.22%) |
Jul 09, 2008 | 17.34 | 17.43 | 16.72 | 16.78 | 9,666,318 | -0.67(-3.83%) |
Jul 08, 2008 | 16.86 | 17.50 | 16.69 | 17.45 | 11,015,918 | +0.63(+3.76%) |
Jul 07, 2008 | 16.78 | 17.09 | 16.47 | 16.82 | 9,793,340 | +0.19(+1.15%) |
Jul 04, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,773 | +0.00(+0.00%) |
Jul 03, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,773 | +0.38(+2.36%) |
Jul 02, 2008 | 17.11 | 17.51 | 16.25 | 16.25 | 11,399,990 | -1.23(-7.04%) |
Jul 01, 2008 | 16.81 | 17.63 | 16.76 | 17.48 | 11,148,755 | +0.43(+2.51%) |
Jun 30, 2008 | 17.17 | 17.30 | 16.86 | 17.05 | 8,803,404 | -0.22(-1.30%) |
Jun 27, 2008 | 17.14 | 17.60 | 16.89 | 17.27 | 11,676,540 | +0.17(+1.00%) |
Jun 26, 2008 | 17.73 | 17.90 | 17.09 | 17.10 | 11,593,913 | -1.23(-6.73%) |
Jun 25, 2008 | 18.25 | 18.55 | 17.92 | 18.34 | 6,725,957 | +0.30(+1.65%) |
Jun 24, 2008 | 18.21 | 18.39 | 17.74 | 18.04 | 6,689,545 | -0.29(-1.60%) |
Jun 23, 2008 | 18.35 | 18.65 | 18.24 | 18.33 | 6,357,542 | +0.03(+0.18%) |
Jun 20, 2008 | 19.06 | 19.06 | 18.12 | 18.30 | 12,764,200 | -0.67(-3.52%) |
Jun 19, 2008 | 18.39 | 19.05 | 18.28 | 18.97 | 5,797,504 | +0.47(+2.56%) |
Jun 18, 2008 | 18.60 | 18.69 | 18.29 | 18.50 | 7,125,425 | -0.27(-1.43%) |
Jun 17, 2008 | 19.34 | 19.43 | 18.74 | 18.77 | 6,188,933 | -0.57(-2.97%) |
Jun 16, 2008 | 19.38 | 19.54 | 19.07 | 19.34 | 6,734,059 | -0.26(-1.35%) |
Jun 13, 2008 | 19.09 | 19.60 | 19.09 | 19.60 | 8,744,580 | +0.76(+4.02%) |
Jun 12, 2008 | 19.28 | 19.42 | 18.71 | 18.85 | 11,838,776 | -0.30(-1.58%) |
Jun 11, 2008 | 20.00 | 20.03 | 19.15 | 19.15 | 7,945,557 | -0.76(-3.81%) |
Jun 10, 2008 | 19.96 | 20.14 | 19.78 | 19.91 | 5,960,602 | -0.31(-1.55%) |
Jun 09, 2008 | 20.24 | 20.51 | 19.98 | 20.22 | 9,023,728 | -0.02(-0.08%) |
Jun 06, 2008 | 21.26 | 21.31 | 20.24 | 20.24 | 10,191,218 | -1.20(-5.59%) |
Jun 05, 2008 | 21.15 | 21.48 | 20.93 | 21.43 | 8,417,019 | -0.27(-1.24%) |
Jun 04, 2008 | 21.49 | 21.90 | 21.25 | 21.70 | 7,709,777 | +0.31(+1.43%) |
Jun 03, 2008 | 21.64 | 21.72 | 21.18 | 21.40 | 8,449,192 | +0.13(+0.63%) |
Jun 02, 2008 | 21.79 | 21.82 | 20.99 | 21.26 | 5,541,428 | -0.50(-2.29%) |
May 30, 2008 | 21.63 | 21.90 | 21.51 | 21.76 | 4,964,618 | +0.03(+0.15%) |
May 29, 2008 | 21.19 | 21.93 | 20.96 | 21.73 | 7,101,626 | +0.62(+2.92%) |
May 28, 2008 | 20.96 | 21.11 | 20.75 | 21.11 | 5,076,765 | +0.30(+1.45%) |
May 27, 2008 | 20.55 | 20.83 | 20.33 | 20.81 | 6,898,862 | +0.38(+1.83%) |
May 26, 2008 | 20.44 | 20.54 | 20.20 | 20.44 | 5,385,953 | +0.00(+0.00%) |
May 23, 2008 | 20.44 | 20.54 | 20.20 | 20.44 | 5,385,953 | -0.21(-1.01%) |
May 22, 2008 | 20.48 | 20.90 | 20.38 | 20.64 | 6,218,642 | +0.23(+1.12%) |
May 21, 2008 | 20.59 | 21.07 | 20.37 | 20.42 | 9,011,460 | -0.07(-0.32%) |
May 20, 2008 | 20.21 | 20.59 | 20.21 | 20.48 | 11,612,491 | +0.11(+0.52%) |
May 19, 2008 | 20.20 | 20.77 | 20.11 | 20.38 | 6,300,763 | +0.17(+0.85%) |
May 16, 2008 | 20.70 | 20.72 | 19.82 | 20.20 | 7,375,015 | -0.38(-1.84%) |
May 15, 2008 | 20.15 | 20.58 | 19.99 | 20.58 | 5,345,046 | +0.31(+1.55%) |
May 14, 2008 | 20.19 | 20.62 | 19.89 | 20.27 | 5,989,617 | +0.23(+1.16%) |
May 13, 2008 | 20.09 | 20.12 | 19.80 | 20.04 | 6,764,580 | +0.14(+0.70%) |
May 12, 2008 | 19.46 | 19.91 | 19.25 | 19.90 | 3,917,830 | +0.53(+2.74%) |
May 09, 2008 | 19.37 | 19.49 | 19.11 | 19.37 | 4,548,911 | -0.27(-1.39%) |
May 08, 2008 | 19.61 | 19.88 | 19.39 | 19.64 | 4,838,482 | +0.25(+1.30%) |
May 07, 2008 | 20.37 | 20.42 | 19.34 | 19.39 | 8,601,755 | -0.91(-4.48%) |
May 06, 2008 | 20.09 | 20.63 | 19.97 | 20.30 | 7,251,784 | +0.07(+0.32%) |
May 05, 2008 | 20.23 | 20.46 | 20.09 | 20.23 | 3,963,070 | -0.20(-0.98%) |
May 02, 2008 | 20.31 | 20.89 | 20.21 | 20.43 | 8,322,420 | +0.26(+1.31%) |