Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.17 | 14.17 | 13.75 | 13.93 | 2,916,040 | -0.22(-1.54%) |
Jun 29, 2009 | 13.99 | 14.23 | 13.91 | 14.15 | 1,478,154 | +0.15(+1.10%) |
Jun 26, 2009 | 14.17 | 14.28 | 13.93 | 13.99 | 4,200,472 | -0.24(-1.68%) |
Jun 25, 2009 | 14.01 | 14.26 | 13.97 | 14.23 | 3,816,199 | +0.41(+2.93%) |
Jun 24, 2009 | 13.48 | 14.07 | 13.48 | 13.83 | 3,862,347 | +0.35(+2.59%) |
Jun 23, 2009 | 13.42 | 13.68 | 13.31 | 13.48 | 3,596,195 | +0.43(+3.33%) |
Jun 22, 2009 | 13.24 | 13.29 | 13.04 | 13.04 | 2,448,517 | -0.36(-2.70%) |
Jun 19, 2009 | 13.50 | 13.60 | 13.36 | 13.41 | 2,417,057 | +0.03(+0.22%) |
Jun 18, 2009 | 13.30 | 13.38 | 13.12 | 13.38 | 2,846,518 | +0.11(+0.80%) |
Jun 17, 2009 | 13.30 | 13.44 | 13.21 | 13.27 | 3,448,772 | -0.06(-0.48%) |
Jun 16, 2009 | 13.96 | 13.99 | 13.31 | 13.33 | 4,867,383 | -0.60(-4.31%) |
Jun 15, 2009 | 14.30 | 14.36 | 13.82 | 13.94 | 3,712,488 | -0.53(-3.68%) |
Jun 12, 2009 | 14.53 | 14.59 | 14.27 | 14.47 | 2,198,115 | -0.09(-0.64%) |
Jun 11, 2009 | 14.39 | 14.77 | 14.39 | 14.56 | 4,310,269 | +0.21(+1.49%) |
Jun 10, 2009 | 14.47 | 14.60 | 14.05 | 14.35 | 3,048,597 | -0.03(-0.18%) |
Jun 09, 2009 | 14.40 | 14.52 | 14.23 | 14.37 | 2,352,221 | +0.05(+0.33%) |
Jun 08, 2009 | 14.22 | 14.45 | 14.16 | 14.33 | 1,648,662 | -0.05(-0.36%) |
Jun 05, 2009 | 14.62 | 14.75 | 14.31 | 14.38 | 1,834,768 | -0.10(-0.71%) |
Jun 04, 2009 | 14.46 | 14.64 | 14.16 | 14.48 | 2,674,167 | +0.06(+0.44%) |
Jun 03, 2009 | 14.60 | 14.73 | 14.28 | 14.42 | 3,110,211 | -0.26(-1.74%) |
Jun 02, 2009 | 14.57 | 14.79 | 14.53 | 14.67 | 2,981,376 | +0.02(+0.12%) |
Jun 01, 2009 | 14.27 | 14.71 | 14.27 | 14.66 | 2,708,915 | +0.55(+3.90%) |
May 29, 2009 | 13.85 | 14.11 | 13.73 | 14.11 | 3,819,065 | +0.28(+2.00%) |
May 28, 2009 | 14.05 | 14.18 | 13.54 | 13.83 | 2,454,462 | -0.08(-0.58%) |
May 27, 2009 | 14.15 | 14.30 | 13.86 | 13.91 | 2,182,902 | -0.28(-1.95%) |
May 26, 2009 | 13.74 | 14.25 | 13.70 | 14.19 | 3,888,880 | +0.37(+2.69%) |
May 22, 2009 | 13.68 | 14.02 | 13.62 | 13.82 | 3,688,178 | +0.15(+1.12%) |
May 21, 2009 | 14.00 | 14.03 | 13.52 | 13.66 | 4,674,125 | -0.48(-3.38%) |
May 20, 2009 | 14.26 | 14.62 | 14.10 | 14.14 | 4,491,389 | +0.03(+0.24%) |
May 19, 2009 | 14.17 | 14.29 | 14.02 | 14.11 | 3,086,091 | -0.12(-0.84%) |
May 18, 2009 | 13.75 | 14.26 | 13.71 | 14.23 | 5,145,475 | +0.55(+3.99%) |
May 15, 2009 | 13.68 | 14.00 | 13.65 | 13.68 | 4,945,986 | -0.05(-0.34%) |
May 14, 2009 | 13.71 | 13.95 | 13.66 | 13.73 | 5,091,771 | +0.08(+0.59%) |
May 13, 2009 | 13.83 | 13.96 | 13.64 | 13.65 | 5,840,901 | -0.52(-3.67%) |
May 12, 2009 | 14.45 | 14.47 | 13.98 | 14.17 | 4,703,641 | -0.27(-1.86%) |
May 11, 2009 | 14.41 | 14.57 | 14.14 | 14.43 | 4,290,432 | -0.02(-0.15%) |
May 08, 2009 | 14.54 | 14.73 | 14.41 | 14.46 | 4,657,048 | +0.18(+1.25%) |
May 07, 2009 | 14.54 | 14.72 | 14.25 | 14.28 | 4,369,020 | -0.03(-0.24%) |
May 06, 2009 | 14.84 | 14.93 | 14.07 | 14.31 | 11,031,764 | -1.10(-7.11%) |
May 05, 2009 | 15.54 | 15.56 | 14.66 | 15.41 | 14,779,108 | -0.32(-2.03%) |
May 04, 2009 | 14.02 | 15.78 | 13.89 | 15.73 | 26,818,392 | +2.45(+18.47%) |
May 01, 2009 | 12.60 | 13.51 | 12.60 | 13.27 | 8,917,094 | +0.52(+4.11%) |
Apr 30, 2009 | 12.43 | 13.02 | 12.33 | 12.75 | 5,919,564 | +0.55(+4.47%) |
Apr 29, 2009 | 12.30 | 12.40 | 12.01 | 12.20 | 5,764,285 | +0.09(+0.78%) |
Apr 28, 2009 | 11.91 | 12.20 | 11.80 | 12.11 | 5,541,628 | +0.09(+0.71%) |
Apr 27, 2009 | 12.20 | 12.31 | 11.97 | 12.02 | 6,393,454 | -0.46(-3.69%) |
Apr 24, 2009 | 12.00 | 12.51 | 11.96 | 12.49 | 4,899,155 | +0.56(+4.68%) |
Apr 23, 2009 | 11.92 | 11.96 | 11.73 | 11.93 | 5,064,169 | +0.03(+0.25%) |
Apr 22, 2009 | 11.45 | 12.04 | 11.31 | 11.90 | 6,869,443 | +0.23(+1.97%) |
Apr 21, 2009 | 11.21 | 11.70 | 11.21 | 11.67 | 3,568,946 | +0.40(+3.52%) |
Apr 20, 2009 | 11.73 | 11.79 | 11.26 | 11.27 | 2,990,735 | -0.66(-5.54%) |
Apr 17, 2009 | 11.47 | 11.97 | 11.47 | 11.93 | 5,168,776 | +0.47(+4.09%) |
Apr 16, 2009 | 11.21 | 11.51 | 11.09 | 11.46 | 3,611,307 | +0.27(+2.44%) |
Apr 15, 2009 | 11.20 | 11.30 | 11.05 | 11.19 | 2,861,689 | -0.06(-0.49%) |
Apr 14, 2009 | 11.46 | 11.46 | 11.14 | 11.24 | 5,718,843 | -0.26(-2.23%) |
Apr 13, 2009 | 11.41 | 11.55 | 11.22 | 11.50 | 3,904,351 | +0.12(+1.01%) |
Apr 09, 2009 | 11.32 | 11.44 | 11.07 | 11.39 | 4,539,188 | +0.41(+3.73%) |
Apr 08, 2009 | 10.65 | 10.98 | 10.59 | 10.98 | 4,803,556 | +0.32(+3.04%) |
Apr 07, 2009 | 10.79 | 10.87 | 10.41 | 10.65 | 6,774,345 | -0.79(-6.90%) |
Apr 06, 2009 | 11.34 | 11.44 | 11.18 | 11.44 | 4,831,301 | +0.06(+0.56%) |
Apr 03, 2009 | 11.45 | 11.47 | 11.18 | 11.38 | 3,222,698 | -0.05(-0.41%) |
Apr 02, 2009 | 10.97 | 11.58 | 10.85 | 11.42 | 6,507,407 | +0.71(+6.61%) |
Apr 01, 2009 | 10.37 | 10.78 | 10.25 | 10.72 | 3,118,170 | +0.20(+1.95%) |
Mar 31, 2009 | 10.54 | 10.75 | 10.35 | 10.51 | 4,576,713 | +0.00(+0.04%) |
Mar 30, 2009 | 10.76 | 10.88 | 10.35 | 10.51 | 4,332,389 | -0.58(-5.23%) |
Mar 26, 2009 | 10.86 | 11.09 | 10.65 | 11.09 | 4,783,484 | +0.32(+2.97%) |
Mar 25, 2009 | 10.73 | 11.02 | 10.53 | 10.77 | 4,156,357 | +0.09(+0.80%) |
Mar 24, 2009 | 10.48 | 10.84 | 10.47 | 10.68 | 4,582,081 | +0.11(+1.01%) |
Mar 23, 2009 | 10.29 | 10.58 | 10.27 | 10.58 | 3,595,941 | +0.68(+6.85%) |
Mar 20, 2009 | 10.08 | 10.18 | 9.880 | 9.897 | 4,029,375 | -0.33(-3.19%) |
Mar 19, 2009 | 10.05 | 10.26 | 10.03 | 10.22 | 5,155,887 | +0.12(+1.22%) |
Mar 18, 2009 | 9.799 | 10.28 | 9.731 | 10.10 | 7,074,682 | +0.27(+2.72%) |
Mar 17, 2009 | 9.586 | 9.833 | 9.518 | 9.833 | 4,675,072 | +0.33(+3.50%) |
Mar 16, 2009 | 9.611 | 9.735 | 9.500 | 9.500 | 3,604,032 | +0.06(+0.63%) |
Mar 13, 2009 | 9.249 | 9.466 | 9.159 | 9.441 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.959 | 9.253 | 8.822 | 9.211 | 4,683,996 | +0.21(+2.37%) |
Mar 11, 2009 | 9.027 | 9.159 | 8.848 | 8.997 | 4,267,222 | +0.03(+0.38%) |
Mar 10, 2009 | 8.622 | 8.963 | 8.592 | 8.963 | 5,589,811 | +0.46(+5.36%) |
Mar 09, 2009 | 8.665 | 8.759 | 8.447 | 8.507 | 5,569,622 | -0.30(-3.44%) |
Mar 06, 2009 | 8.746 | 8.997 | 8.635 | 8.810 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.215 | 9.215 | 8.699 | 8.776 | 6,684,521 | -0.49(-5.34%) |
Mar 04, 2009 | 9.053 | 9.437 | 8.963 | 9.270 | 7,414,360 | +0.27(+2.98%) |
Mar 02, 2009 | 9.492 | 9.594 | 8.997 | 9.002 | 6,576,180 | -0.66(-6.80%) |
Feb 27, 2009 | 9.637 | 9.863 | 9.556 | 9.658 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 10.01 | 10.07 | 9.731 | 9.756 | 4,876,949 | -0.17(-1.72%) |
Feb 25, 2009 | 9.982 | 10.10 | 9.778 | 9.927 | 4,298,872 | -0.10(-0.98%) |
Feb 24, 2009 | 10.01 | 10.15 | 9.863 | 10.03 | 6,771,383 | +0.09(+0.86%) |
Feb 23, 2009 | 10.66 | 10.66 | 9.931 | 9.940 | 9,366,425 | -0.61(-5.74%) |
Feb 20, 2009 | 10.65 | 10.77 | 10.43 | 10.55 | 0 | -0.20(-1.86%) |
Feb 19, 2009 | 10.96 | 11.07 | 10.69 | 10.75 | 4,080,560 | -0.12(-1.10%) |
Feb 18, 2009 | 10.95 | 10.98 | 10.72 | 10.87 | 5,021,900 | -0.12(-1.09%) |
Feb 17, 2009 | 10.66 | 11.33 | 10.66 | 10.98 | 5,255,800 | -0.48(-4.20%) |
Feb 13, 2009 | 11.70 | 11.73 | 11.45 | 11.47 | 3,799,319 | -0.21(-1.79%) |
Feb 12, 2009 | 11.30 | 11.68 | 11.17 | 11.68 | 4,619,596 | +0.23(+2.05%) |
Feb 11, 2009 | 11.57 | 11.64 | 11.35 | 11.44 | 6,332,595 | +0.02(+0.19%) |
Feb 10, 2009 | 12.17 | 12.25 | 11.32 | 11.42 | 6,507,092 | -0.83(-6.79%) |
Feb 09, 2009 | 12.00 | 12.32 | 12.00 | 12.25 | 5,322,071 | +0.26(+2.17%) |
Feb 06, 2009 | 11.39 | 12.21 | 11.18 | 11.99 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 11.04 | 11.55 | 10.56 | 11.44 | 14,229,743 | +0.27(+2.41%) |
Feb 04, 2009 | 10.98 | 11.26 | 10.94 | 11.17 | 7,117,690 | +0.00(+0.04%) |
Feb 03, 2009 | 11.07 | 11.24 | 11.04 | 11.16 | 6,827,483 | +0.13(+1.20%) |
Feb 02, 2009 | 11.14 | 11.14 | 10.87 | 11.03 | 5,808,843 | -0.16(-1.45%) |
Jan 30, 2009 | 11.50 | 11.51 | 11.14 | 11.19 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.47 | 11.54 | 11.34 | 11.42 | 5,288,693 | -0.05(-0.41%) |
Jan 28, 2009 | 11.19 | 11.54 | 11.11 | 11.47 | 5,249,236 | +0.46(+4.22%) |
Jan 27, 2009 | 10.89 | 11.10 | 10.85 | 11.01 | 4,250,632 | +0.07(+0.66%) |
Jan 26, 2009 | 10.91 | 11.07 | 10.80 | 10.93 | 3,633,710 | +0.14(+1.34%) |
Jan 23, 2009 | 11.10 | 11.13 | 10.68 | 10.79 | 6,683,344 | -0.54(-4.78%) |
Jan 22, 2009 | 11.00 | 11.38 | 10.89 | 11.33 | 8,052,306 | +0.13(+1.18%) |
Jan 21, 2009 | 11.15 | 11.27 | 10.95 | 11.20 | 7,703,734 | +0.06(+0.54%) |
Jan 20, 2009 | 10.87 | 11.53 | 10.55 | 11.14 | 10,807,323 | +0.00(+0.04%) |
Jan 16, 2009 | 10.94 | 11.30 | 10.45 | 11.13 | 0 | -1.25(-10.06%) |
Jan 15, 2009 | 11.91 | 12.60 | 11.85 | 12.38 | 6,963,415 | +0.29(+2.36%) |
Jan 14, 2009 | 12.08 | 12.27 | 11.86 | 12.09 | 3,883,249 | -0.16(-1.29%) |
Jan 13, 2009 | 12.57 | 12.71 | 12.14 | 12.25 | 5,833,610 | -0.33(-2.64%) |
Jan 12, 2009 | 13.04 | 13.04 | 12.42 | 12.58 | 4,597,045 | -0.45(-3.47%) |
Jan 09, 2009 | 13.30 | 13.41 | 12.98 | 13.04 | 7,849,111 | -0.24(-1.80%) |
Jan 08, 2009 | 13.10 | 13.27 | 12.92 | 13.27 | 7,093,249 | +0.09(+0.71%) |
Jan 07, 2009 | 13.01 | 13.22 | 12.99 | 13.18 | 7,114,247 | -0.12(-0.87%) |
Jan 06, 2009 | 13.35 | 13.52 | 12.96 | 13.30 | 6,277,402 | +0.04(+0.32%) |
Jan 05, 2009 | 13.65 | 13.76 | 13.08 | 13.25 | 5,228,763 | -0.67(-4.81%) |
Jan 02, 2009 | 13.44 | 14.00 | 13.26 | 13.92 | 0 | +0.72(+5.46%) |
Jan 01, 2009 | 12.95 | 13.27 | 12.86 | 13.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.95 | 13.27 | 12.86 | 13.20 | 2,843,758 | +0.25(+1.94%) |
Dec 30, 2008 | 12.59 | 12.97 | 12.59 | 12.95 | 2,772,804 | +0.39(+3.09%) |
Dec 29, 2008 | 12.61 | 12.61 | 12.36 | 12.56 | 1,923,792 | -0.03(-0.20%) |
Dec 26, 2008 | 12.64 | 12.77 | 12.42 | 12.59 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.42 | 12.69 | 12.38 | 12.58 | 914,497 | +0.18(+1.48%) |
Dec 23, 2008 | 12.58 | 12.64 | 12.33 | 12.40 | 1,735,226 | -0.14(-1.16%) |
Dec 22, 2008 | 12.70 | 12.75 | 12.32 | 12.55 | 2,737,648 | -0.09(-0.71%) |
Dec 19, 2008 | 12.74 | 12.89 | 12.55 | 12.63 | 4,261,612 | -0.06(-0.44%) |
Dec 18, 2008 | 12.97 | 13.12 | 12.50 | 12.69 | 3,883,906 | -0.21(-1.62%) |
Dec 17, 2008 | 12.95 | 13.17 | 12.58 | 12.90 | 3,594,633 | -0.06(-0.43%) |
Dec 16, 2008 | 12.77 | 12.96 | 12.37 | 12.95 | 6,947,412 | +0.51(+4.08%) |
Dec 15, 2008 | 12.66 | 12.74 | 12.24 | 12.45 | 6,831,022 | -0.17(-1.38%) |
Dec 12, 2008 | 12.15 | 12.74 | 12.05 | 12.62 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.27 | 12.57 | 12.10 | 12.23 | 6,770,091 | -0.14(-1.14%) |
Dec 10, 2008 | 11.96 | 12.52 | 11.87 | 12.37 | 7,436,904 | +0.38(+3.20%) |
Dec 09, 2008 | 11.86 | 12.31 | 11.72 | 11.99 | 5,285,107 | +0.12(+1.01%) |
Dec 08, 2008 | 12.20 | 12.29 | 11.74 | 11.87 | 5,152,513 | -0.12(-1.00%) |
Dec 05, 2008 | 11.47 | 12.02 | 11.22 | 11.99 | 0 | +0.57(+4.97%) |
Dec 04, 2008 | 11.68 | 12.06 | 11.26 | 11.42 | 6,078,379 | -0.35(-2.97%) |
Dec 03, 2008 | 11.56 | 11.84 | 11.16 | 11.77 | 6,549,469 | +0.23(+1.96%) |
Dec 02, 2008 | 10.83 | 11.56 | 10.63 | 11.54 | 6,265,941 | +0.87(+8.19%) |
Dec 01, 2008 | 11.62 | 11.62 | 10.66 | 10.67 | 5,039,587 | -1.23(-10.32%) |
Nov 28, 2008 | 11.90 | 12.09 | 11.64 | 11.90 | 1,738,903 | +0.12(+0.98%) |
Nov 26, 2008 | 11.27 | 11.78 | 10.84 | 11.78 | 3,715,762 | +0.28(+2.41%) |
Nov 25, 2008 | 11.51 | 11.74 | 11.22 | 11.50 | 4,932,393 | +0.15(+1.31%) |
Nov 24, 2008 | 10.89 | 11.54 | 10.89 | 11.36 | 6,135,706 | +0.42(+3.82%) |
Nov 21, 2008 | 10.75 | 10.94 | 10.34 | 10.94 | 9,904,968 | +0.40(+3.76%) |
Nov 20, 2008 | 11.79 | 11.93 | 10.51 | 10.54 | 10,104,831 | -1.36(-11.46%) |
Nov 19, 2008 | 12.41 | 12.63 | 11.91 | 11.91 | 4,384,873 | -0.52(-4.22%) |
Nov 18, 2008 | 12.58 | 12.58 | 12.05 | 12.43 | 7,161,631 | -0.25(-1.95%) |
Nov 17, 2008 | 12.66 | 13.06 | 12.49 | 12.68 | 4,139,618 | -0.09(-0.67%) |
Nov 14, 2008 | 12.75 | 13.35 | 12.46 | 12.76 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.16 | 13.57 | 12.28 | 13.57 | 7,400,807 | +0.45(+3.41%) |
Nov 12, 2008 | 13.85 | 13.85 | 13.06 | 13.12 | 7,895,257 | -0.92(-6.53%) |
Nov 11, 2008 | 14.11 | 14.19 | 13.89 | 14.04 | 5,275,581 | -0.16(-1.14%) |
Nov 10, 2008 | 14.49 | 14.57 | 14.03 | 14.20 | 5,163,626 | -0.13(-0.92%) |
Nov 07, 2008 | 14.19 | 14.40 | 13.92 | 14.34 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.58 | 14.65 | 14.05 | 14.14 | 8,337,077 | -0.44(-3.04%) |
Nov 05, 2008 | 15.51 | 15.51 | 14.57 | 14.58 | 4,325,419 | -1.12(-7.14%) |
Nov 04, 2008 | 15.13 | 15.77 | 14.80 | 15.70 | 5,902,820 | +0.78(+5.26%) |
Nov 03, 2008 | 15.32 | 15.47 | 14.81 | 14.92 | 2,887,884 | -0.45(-2.91%) |
Oct 31, 2008 | 14.81 | 15.39 | 14.41 | 15.37 | 0 | +0.48(+3.21%) |
Oct 30, 2008 | 15.08 | 15.12 | 14.58 | 14.89 | 7,031,670 | +0.06(+0.40%) |
Oct 29, 2008 | 14.88 | 15.48 | 14.70 | 14.83 | 4,764,434 | -0.25(-1.67%) |
Oct 28, 2008 | 13.88 | 15.20 | 13.45 | 15.08 | 12,749,337 | +1.19(+8.53%) |
Oct 27, 2008 | 13.65 | 14.28 | 13.53 | 13.90 | 7,879,708 | +0.06(+0.46%) |
Oct 24, 2008 | 13.79 | 14.21 | 13.59 | 13.83 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.71 | 15.09 | 13.89 | 14.43 | 8,569,075 | -0.29(-1.94%) |
Oct 22, 2008 | 15.38 | 15.50 | 14.31 | 14.71 | 7,652,359 | -0.72(-4.70%) |
Oct 21, 2008 | 15.79 | 16.09 | 15.38 | 15.44 | 6,930,229 | -0.55(-3.42%) |
Oct 20, 2008 | 15.77 | 16.10 | 15.61 | 15.98 | 10,328,189 | +0.41(+2.60%) |
Oct 17, 2008 | 15.59 | 15.82 | 15.38 | 15.58 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.26 | 16.60 | 15.30 | 15.94 | 9,724,561 | -0.35(-2.15%) |
Oct 15, 2008 | 16.75 | 17.39 | 16.29 | 16.29 | 5,874,655 | -1.02(-5.91%) |
Oct 14, 2008 | 18.71 | 18.71 | 16.97 | 17.31 | 5,298,296 | -0.58(-3.22%) |
Oct 13, 2008 | 17.03 | 18.47 | 17.03 | 17.89 | 5,138,634 | +0.94(+5.53%) |
Oct 10, 2008 | 16.36 | 17.59 | 15.47 | 16.95 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.56 | 18.20 | 16.92 | 16.92 | 5,163,612 | -0.89(-4.98%) |
Oct 08, 2008 | 18.19 | 18.36 | 17.21 | 17.80 | 6,056,572 | -0.69(-3.71%) |
Oct 07, 2008 | 19.21 | 20.19 | 18.49 | 18.49 | 4,469,744 | -0.91(-4.70%) |
Oct 06, 2008 | 19.35 | 19.81 | 18.38 | 19.40 | 7,684,368 | -0.27(-1.37%) |
Oct 03, 2008 | 20.74 | 20.93 | 19.28 | 19.67 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.23 | 21.70 | 20.45 | 20.57 | 5,175,877 | -0.91(-4.25%) |
Oct 01, 2008 | 21.11 | 21.50 | 20.79 | 21.49 | 2,517,645 | +0.20(+0.96%) |
Sep 30, 2008 | 20.82 | 21.34 | 20.70 | 21.28 | 2,902,739 | +0.50(+2.42%) |
Sep 29, 2008 | 21.51 | 21.62 | 20.51 | 20.78 | 4,331,364 | -0.92(-4.23%) |
Sep 26, 2008 | 21.45 | 21.79 | 21.32 | 21.70 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.54 | 21.81 | 21.33 | 21.61 | 3,298,976 | +0.10(+0.48%) |
Sep 24, 2008 | 21.20 | 21.66 | 21.04 | 21.51 | 3,837,195 | +0.31(+1.45%) |
Sep 23, 2008 | 21.15 | 21.77 | 21.15 | 21.20 | 2,586,393 | -0.09(-0.44%) |
Sep 22, 2008 | 21.55 | 22.08 | 21.28 | 21.30 | 2,834,183 | -0.43(-2.00%) |
Sep 19, 2008 | 22.02 | 22.73 | 21.50 | 21.73 | 0 | -0.23(-1.03%) |
Sep 18, 2008 | 21.69 | 22.05 | 21.47 | 21.96 | 5,594,781 | +0.45(+2.10%) |
Sep 17, 2008 | 22.25 | 22.25 | 21.50 | 21.50 | 6,252,494 | -0.81(-3.61%) |
Sep 16, 2008 | 22.60 | 22.80 | 21.99 | 22.31 | 6,217,704 | -0.55(-2.41%) |
Sep 15, 2008 | 22.55 | 23.18 | 22.51 | 22.86 | 4,817,992 | +0.08(+0.36%) |
Sep 12, 2008 | 22.31 | 22.78 | 22.31 | 22.78 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 22.08 | 22.53 | 21.82 | 22.53 | 3,970,575 | +0.38(+1.73%) |
Sep 10, 2008 | 22.21 | 22.60 | 22.12 | 22.14 | 4,389,270 | -0.19(-0.84%) |
Sep 09, 2008 | 22.92 | 23.18 | 22.19 | 22.33 | 7,250,383 | -0.58(-2.55%) |
Sep 08, 2008 | 22.64 | 22.96 | 22.12 | 22.92 | 7,527,797 | +0.41(+1.84%) |
Sep 05, 2008 | 21.75 | 22.58 | 21.75 | 22.50 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 22.11 | 23.35 | 21.63 | 21.75 | 8,485,656 | +0.17(+0.79%) |
Sep 03, 2008 | 21.10 | 21.61 | 21.08 | 21.58 | 3,561,932 | +0.39(+1.83%) |
Sep 02, 2008 | 21.49 | 21.65 | 21.11 | 21.19 | 4,741,780 | -0.03(-0.14%) |
Aug 29, 2008 | 21.27 | 21.56 | 21.22 | 21.22 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.21 | 21.45 | 21.17 | 21.34 | 3,810,552 | +0.21(+1.01%) |
Aug 27, 2008 | 21.15 | 21.40 | 21.05 | 21.13 | 2,050,425 | -0.01(-0.04%) |
Aug 26, 2008 | 21.24 | 21.39 | 21.13 | 21.14 | 2,391,993 | -0.14(-0.68%) |
Aug 25, 2008 | 21.52 | 21.52 | 21.16 | 21.28 | 2,358,832 | -0.23(-1.05%) |
Aug 22, 2008 | 21.47 | 21.60 | 21.38 | 21.51 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.26 | 21.37 | 21.11 | 21.35 | 5,579,092 | -0.06(-0.28%) |
Aug 20, 2008 | 21.55 | 21.75 | 21.37 | 21.41 | 3,113,281 | -0.14(-0.63%) |
Aug 19, 2008 | 21.53 | 21.74 | 21.39 | 21.54 | 4,809,276 | -0.03(-0.14%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.46 | 21.57 | 6,211,103 | -0.59(-2.67%) |
Aug 15, 2008 | 21.77 | 22.19 | 21.77 | 22.16 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.47 | 21.96 | 20.16 | 21.85 | 27,990,952 | +2.68(+13.99%) |
Aug 13, 2008 | 19.32 | 19.46 | 18.93 | 19.17 | 5,279,666 | -0.19(-0.99%) |
Aug 12, 2008 | 19.19 | 19.49 | 18.80 | 19.36 | 4,290,392 | -0.10(-0.50%) |
Aug 11, 2008 | 19.71 | 19.71 | 19.24 | 19.46 | 5,094,374 | -0.32(-1.62%) |
Aug 08, 2008 | 19.50 | 19.99 | 19.50 | 19.78 | 2,694,051 | +0.25(+1.27%) |
Aug 07, 2008 | 19.67 | 19.73 | 19.31 | 19.53 | 2,866,560 | -0.25(-1.27%) |
Aug 06, 2008 | 19.71 | 19.81 | 19.55 | 19.79 | 3,675,177 | +0.06(+0.32%) |
Aug 05, 2008 | 19.27 | 19.98 | 19.21 | 19.72 | 6,007,291 | +0.63(+3.31%) |
Aug 04, 2008 | 18.90 | 19.34 | 18.66 | 19.09 | 3,733,507 | +0.25(+1.34%) |
Aug 01, 2008 | 18.80 | 19.14 | 18.70 | 18.84 | 3,036,698 | +0.03(+0.18%) |
Jul 31, 2008 | 18.76 | 19.08 | 18.64 | 18.80 | 2,710,256 | -0.10(-0.52%) |
Jul 30, 2008 | 18.68 | 19.03 | 18.64 | 18.90 | 3,904,295 | +0.32(+1.74%) |
Jul 29, 2008 | 18.58 | 18.63 | 18.26 | 18.58 | 3,613,012 | +0.38(+2.06%) |
Jul 28, 2008 | 18.31 | 18.38 | 18.20 | 18.20 | 2,481,026 | -0.09(-0.51%) |
Jul 25, 2008 | 18.45 | 18.56 | 18.19 | 18.30 | 3,162,186 | -0.08(-0.42%) |
Jul 24, 2008 | 18.85 | 18.94 | 18.32 | 18.37 | 3,852,200 | -0.56(-2.95%) |
Jul 23, 2008 | 18.69 | 19.17 | 18.57 | 18.93 | 3,741,985 | +0.30(+1.63%) |
Jul 22, 2008 | 18.38 | 18.64 | 18.30 | 18.63 | 2,995,168 | +0.16(+0.85%) |
Jul 21, 2008 | 18.58 | 18.72 | 18.23 | 18.47 | 3,935,773 | -0.04(-0.21%) |
Jul 18, 2008 | 18.63 | 18.73 | 18.02 | 18.51 | 5,702,828 | -0.26(-1.36%) |
Jul 17, 2008 | 18.29 | 18.78 | 18.07 | 18.77 | 5,400,995 | +0.46(+2.54%) |
Jul 16, 2008 | 17.70 | 18.34 | 17.70 | 18.30 | 6,135,580 | +0.32(+1.80%) |
Jul 15, 2008 | 17.95 | 18.22 | 17.38 | 17.98 | 6,166,022 | -0.27(-1.50%) |
Jul 14, 2008 | 18.34 | 18.58 | 17.99 | 18.25 | 4,800,310 | -0.04(-0.21%) |
Jul 11, 2008 | 18.94 | 18.98 | 18.16 | 18.29 | 9,092,968 | -0.80(-4.18%) |
Jul 10, 2008 | 19.53 | 19.53 | 18.92 | 19.09 | 4,733,234 | -0.55(-2.82%) |
Jul 09, 2008 | 19.41 | 19.78 | 19.26 | 19.64 | 4,801,637 | +0.23(+1.19%) |
Jul 08, 2008 | 19.33 | 19.51 | 18.89 | 19.41 | 4,533,651 | +0.01(+0.07%) |
Jul 07, 2008 | 19.63 | 19.68 | 19.25 | 19.40 | 3,782,216 | -0.13(-0.68%) |
Jul 04, 2008 | 19.23 | 19.70 | 19.15 | 19.53 | 3,027,059 | +0.00(+0.00%) |
Jul 03, 2008 | 19.23 | 19.70 | 19.15 | 19.53 | 3,027,059 | +0.42(+2.21%) |
Jul 02, 2008 | 19.73 | 19.81 | 18.92 | 19.11 | 5,629,855 | -0.56(-2.84%) |