Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.92 | 19.29 | 18.72 | 18.75 | 25,596,342 | -0.01(-0.08%) |
Apr 29, 2009 | 18.72 | 19.13 | 18.54 | 18.77 | 29,962,100 | +0.19(+1.04%) |
Apr 28, 2009 | 18.22 | 18.87 | 18.07 | 18.58 | 20,980,040 | +0.14(+0.73%) |
Apr 27, 2009 | 18.45 | 18.74 | 18.24 | 18.44 | 20,866,592 | -0.31(-1.63%) |
Apr 24, 2009 | 18.48 | 19.11 | 18.21 | 18.75 | 30,675,464 | +0.39(+2.14%) |
Apr 23, 2009 | 18.50 | 18.68 | 18.03 | 18.36 | 25,226,684 | -0.29(-1.57%) |
Apr 22, 2009 | 18.26 | 19.18 | 18.16 | 18.65 | 33,567,600 | +0.20(+1.08%) |
Apr 21, 2009 | 17.96 | 18.56 | 17.66 | 18.45 | 28,849,592 | +0.53(+2.94%) |
Apr 20, 2009 | 18.33 | 18.43 | 17.75 | 17.92 | 24,532,664 | -0.68(-3.64%) |
Apr 17, 2009 | 18.64 | 18.86 | 17.35 | 18.60 | 30,413,988 | +0.09(+0.50%) |
Apr 16, 2009 | 18.37 | 18.64 | 18.01 | 18.50 | 23,400,474 | +0.21(+1.17%) |
Apr 15, 2009 | 17.97 | 18.35 | 17.88 | 18.29 | 24,509,300 | +0.24(+1.30%) |
Apr 14, 2009 | 18.23 | 18.30 | 17.85 | 18.06 | 20,997,452 | -0.44(-2.39%) |
Apr 13, 2009 | 18.26 | 18.60 | 18.23 | 18.50 | 16,270,366 | +0.04(+0.23%) |
Apr 09, 2009 | 18.21 | 18.50 | 18.13 | 18.45 | 28,514,072 | +0.56(+3.11%) |
Apr 08, 2009 | 17.59 | 18.03 | 17.59 | 17.90 | 26,029,186 | +0.53(+3.08%) |
Apr 07, 2009 | 17.44 | 17.56 | 17.19 | 17.36 | 23,629,964 | -0.34(-1.93%) |
Apr 06, 2009 | 17.66 | 17.83 | 17.43 | 17.71 | 24,055,246 | -0.11(-0.60%) |
Apr 03, 2009 | 17.59 | 17.90 | 17.34 | 17.81 | 28,481,664 | +0.16(+0.93%) |
Apr 02, 2009 | 17.32 | 17.98 | 17.27 | 17.65 | 42,474,340 | +0.67(+3.94%) |
Apr 01, 2009 | 16.50 | 17.02 | 16.33 | 16.98 | 29,984,078 | +0.19(+1.15%) |
Mar 31, 2009 | 16.76 | 16.93 | 16.13 | 16.79 | 38,540,904 | +0.13(+0.77%) |
Mar 30, 2009 | 16.56 | 16.72 | 16.15 | 16.66 | 30,285,338 | -0.54(-3.15%) |
Mar 26, 2009 | 16.97 | 17.36 | 16.77 | 17.20 | 41,059,748 | +0.61(+3.69%) |
Mar 25, 2009 | 16.58 | 17.07 | 16.22 | 16.59 | 46,816,604 | +0.24(+1.44%) |
Mar 24, 2009 | 16.41 | 16.72 | 16.30 | 16.35 | 28,730,862 | -0.21(-1.29%) |
Mar 23, 2009 | 16.13 | 16.59 | 16.08 | 16.57 | 32,104,834 | +0.78(+4.92%) |
Mar 20, 2009 | 16.10 | 16.20 | 15.50 | 15.79 | 31,384,076 | -0.22(-1.38%) |
Mar 19, 2009 | 16.05 | 16.27 | 15.83 | 16.01 | 32,216,188 | -0.08(-0.49%) |
Mar 18, 2009 | 15.18 | 16.27 | 15.00 | 16.09 | 44,645,516 | +0.78(+5.12%) |
Mar 17, 2009 | 14.61 | 15.31 | 14.49 | 15.31 | 35,689,640 | +0.95(+6.65%) |
Mar 16, 2009 | 14.77 | 15.01 | 14.29 | 14.35 | 23,906,702 | -0.41(-2.75%) |
Mar 13, 2009 | 14.56 | 14.96 | 14.11 | 14.76 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 14.00 | 14.57 | 13.74 | 14.49 | 24,565,708 | +0.46(+3.30%) |
Mar 11, 2009 | 13.84 | 14.19 | 13.68 | 14.02 | 30,407,362 | +0.19(+1.34%) |
Mar 10, 2009 | 13.07 | 13.95 | 13.01 | 13.84 | 35,842,744 | +0.85(+6.53%) |
Mar 09, 2009 | 12.64 | 13.50 | 12.46 | 12.99 | 39,839,308 | +0.16(+1.28%) |
Mar 06, 2009 | 13.04 | 13.25 | 12.50 | 12.83 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.19 | 13.67 | 12.83 | 12.93 | 33,370,528 | -0.61(-4.52%) |
Mar 04, 2009 | 13.53 | 13.80 | 13.32 | 13.55 | 31,006,858 | -0.65(-4.57%) |
Mar 02, 2009 | 14.50 | 14.93 | 14.14 | 14.19 | 35,782,872 | -0.69(-4.64%) |
Feb 27, 2009 | 14.37 | 15.16 | 14.37 | 14.88 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.64 | 14.88 | 14.49 | 14.71 | 31,895,478 | +0.24(+1.63%) |
Feb 25, 2009 | 14.50 | 14.81 | 14.26 | 14.47 | 37,925,500 | -0.26(-1.74%) |
Feb 24, 2009 | 14.00 | 14.81 | 1.924 | 14.73 | 52,936,572 | +1.40(+10.48%) |
Feb 23, 2009 | 13.84 | 14.14 | 13.00 | 13.33 | 37,794,468 | -0.53(-3.85%) |
Feb 20, 2009 | 14.02 | 14.43 | 13.66 | 13.87 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.22 | 14.56 | 14.20 | 14.36 | 28,565,472 | +0.26(+1.82%) |
Feb 18, 2009 | 14.43 | 14.44 | 13.84 | 14.11 | 32,805,828 | -0.10(-0.70%) |
Feb 17, 2009 | 14.75 | 14.79 | 14.15 | 14.21 | 50,122,792 | -0.91(-6.03%) |
Feb 13, 2009 | 15.52 | 15.79 | 15.11 | 15.12 | 26,101,158 | -0.54(-3.46%) |
Feb 12, 2009 | 15.46 | 15.72 | 15.07 | 15.66 | 32,915,852 | -0.11(-0.72%) |
Feb 11, 2009 | 15.93 | 16.03 | 15.60 | 15.78 | 25,116,066 | -0.05(-0.32%) |
Feb 10, 2009 | 16.32 | 16.55 | 15.68 | 15.83 | 30,731,910 | -0.63(-3.81%) |
Feb 09, 2009 | 16.72 | 16.84 | 16.07 | 16.45 | 22,879,054 | -0.31(-1.87%) |
Feb 06, 2009 | 15.95 | 16.99 | 15.94 | 16.77 | 43,626,124 | +0.81(+5.04%) |
Feb 05, 2009 | 15.31 | 16.00 | 15.22 | 15.96 | 34,620,888 | +0.48(+3.08%) |
Feb 04, 2009 | 15.41 | 15.73 | 15.32 | 15.48 | 25,947,110 | -0.14(-0.87%) |
Feb 03, 2009 | 15.65 | 15.70 | 14.84 | 15.62 | 24,520,448 | +0.25(+1.62%) |
Feb 02, 2009 | 15.11 | 15.74 | 15.04 | 15.37 | 25,222,590 | +0.03(+0.19%) |
Jan 30, 2009 | 15.83 | 15.93 | 15.21 | 15.34 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 16.03 | 16.45 | 15.61 | 15.68 | 25,305,770 | -0.71(-4.35%) |
Jan 28, 2009 | 16.10 | 16.55 | 15.89 | 16.39 | 28,862,868 | +0.63(+3.98%) |
Jan 27, 2009 | 16.20 | 16.31 | 15.54 | 15.76 | 30,444,356 | -0.43(-2.68%) |
Jan 26, 2009 | 15.75 | 16.49 | 15.71 | 16.20 | 48,212,476 | +0.72(+4.65%) |
Jan 23, 2009 | 15.23 | 15.66 | 15.18 | 15.48 | 29,285,332 | -0.18(-1.14%) |
Jan 22, 2009 | 15.61 | 15.93 | 15.31 | 15.65 | 31,893,592 | -0.22(-1.39%) |
Jan 21, 2009 | 15.88 | 15.99 | 15.39 | 15.88 | 27,608,210 | +0.21(+1.32%) |
Jan 20, 2009 | 16.32 | 16.53 | 15.56 | 15.67 | 28,545,588 | -0.86(-5.22%) |
Jan 16, 2009 | 16.63 | 16.66 | 16.08 | 16.53 | 29,394,788 | +0.28(+1.71%) |
Jan 15, 2009 | 15.62 | 16.61 | 15.43 | 16.25 | 36,574,596 | +0.64(+4.11%) |
Jan 14, 2009 | 15.78 | 15.86 | 15.45 | 15.61 | 29,063,696 | -0.43(-2.67%) |
Jan 13, 2009 | 16.36 | 16.46 | 15.85 | 16.04 | 28,686,946 | -0.33(-2.00%) |
Jan 12, 2009 | 16.99 | 17.07 | 16.12 | 16.37 | 33,064,912 | -0.63(-3.73%) |
Jan 09, 2009 | 17.44 | 17.44 | 16.77 | 17.00 | 23,756,228 | -0.38(-2.17%) |
Jan 08, 2009 | 17.19 | 17.43 | 16.89 | 17.38 | 24,307,032 | -0.13(-0.73%) |
Jan 07, 2009 | 17.72 | 17.93 | 17.41 | 17.51 | 27,906,612 | -0.49(-2.73%) |
Jan 06, 2009 | 17.77 | 18.16 | 17.54 | 18.00 | 32,110,146 | +0.39(+2.23%) |
Jan 05, 2009 | 17.12 | 17.73 | 16.97 | 17.61 | 31,702,124 | +0.41(+2.40%) |
Jan 02, 2009 | 16.44 | 17.24 | 16.36 | 17.19 | 20,940,256 | +0.79(+4.82%) |
Jan 01, 2009 | 16.49 | 16.96 | 16.37 | 16.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.49 | 16.96 | 16.37 | 16.40 | 21,252,928 | -0.06(-0.39%) |
Dec 30, 2008 | 16.74 | 16.88 | 16.17 | 16.47 | 20,906,714 | -0.18(-1.07%) |
Dec 29, 2008 | 16.77 | 16.89 | 16.39 | 16.64 | 11,887,490 | -0.14(-0.85%) |
Dec 26, 2008 | 16.82 | 17.10 | 16.68 | 16.79 | 6,276,880 | -0.12(-0.72%) |
Dec 24, 2008 | 16.88 | 17.18 | 16.83 | 16.91 | 5,586,036 | +0.08(+0.47%) |
Dec 23, 2008 | 16.81 | 17.09 | 16.74 | 16.83 | 19,030,696 | -0.08(-0.46%) |
Dec 22, 2008 | 17.17 | 17.19 | 16.50 | 16.91 | 18,587,424 | -0.35(-2.02%) |
Dec 19, 2008 | 17.69 | 17.81 | 16.98 | 17.26 | 32,412,354 | -0.16(-0.94%) |
Dec 18, 2008 | 17.67 | 17.86 | 17.14 | 17.42 | 31,023,684 | -0.18(-1.01%) |
Dec 17, 2008 | 17.11 | 17.89 | 17.03 | 17.60 | 28,337,282 | +0.27(+1.56%) |
Dec 16, 2008 | 16.91 | 17.52 | 16.30 | 17.33 | 36,753,152 | +0.65(+3.89%) |
Dec 15, 2008 | 16.83 | 17.01 | 16.42 | 16.68 | 20,681,908 | -0.04(-0.26%) |
Dec 12, 2008 | 15.90 | 16.90 | 15.79 | 16.72 | 29,235,030 | +0.34(+2.09%) |
Dec 11, 2008 | 17.01 | 17.19 | 16.25 | 16.38 | 25,810,134 | -0.93(-5.35%) |
Dec 10, 2008 | 16.67 | 17.41 | 16.40 | 17.31 | 26,272,040 | +0.78(+4.70%) |
Dec 09, 2008 | 17.02 | 17.63 | 16.28 | 16.53 | 36,954,660 | -0.75(-4.33%) |
Dec 08, 2008 | 17.79 | 17.95 | 17.14 | 17.28 | 40,440,136 | -0.11(-0.61%) |
Dec 05, 2008 | 16.27 | 17.49 | 16.17 | 17.39 | 46,280,940 | +0.84(+5.08%) |
Dec 04, 2008 | 16.01 | 17.33 | 15.88 | 16.55 | 42,219,988 | +0.33(+2.02%) |
Dec 03, 2008 | 15.49 | 16.30 | 15.01 | 16.22 | 46,240,704 | +0.65(+4.16%) |
Dec 02, 2008 | 15.33 | 15.64 | 14.71 | 15.57 | 33,451,724 | +0.46(+3.02%) |
Dec 01, 2008 | 16.07 | 16.39 | 15.06 | 15.11 | 37,635,428 | -1.35(-8.22%) |
Nov 28, 2008 | 16.68 | 16.95 | 16.20 | 16.47 | 14,418,165 | -0.31(-1.87%) |
Nov 26, 2008 | 15.36 | 16.94 | 15.36 | 16.78 | 35,649,768 | +0.93(+5.84%) |
Nov 25, 2008 | 15.41 | 16.00 | 15.11 | 15.85 | 44,374,172 | +0.59(+3.87%) |
Nov 24, 2008 | 13.98 | 15.61 | 13.44 | 15.26 | 44,657,564 | +1.52(+11.04%) |
Nov 21, 2008 | 13.41 | 13.78 | 12.44 | 13.74 | 53,840,988 | +0.55(+4.16%) |
Nov 20, 2008 | 13.85 | 14.46 | 13.05 | 13.20 | 46,071,048 | -0.88(-6.27%) |
Nov 19, 2008 | 14.59 | 15.15 | 13.97 | 14.08 | 30,833,916 | -0.68(-4.59%) |
Nov 18, 2008 | 14.72 | 15.26 | 14.21 | 14.76 | 45,805,580 | +0.51(+3.55%) |
Nov 17, 2008 | 14.19 | 14.96 | 14.07 | 14.25 | 31,786,802 | -0.38(-2.63%) |
Nov 14, 2008 | 15.49 | 16.13 | 14.48 | 14.64 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.17 | 15.94 | 13.65 | 15.84 | 39,379,172 | +1.73(+12.27%) |
Nov 12, 2008 | 14.15 | 14.49 | 13.98 | 14.11 | 25,527,388 | -0.51(-3.46%) |
Nov 11, 2008 | 14.60 | 15.30 | 14.21 | 14.61 | 24,427,142 | -0.16(-1.11%) |
Nov 10, 2008 | 15.34 | 15.47 | 14.58 | 14.78 | 19,751,316 | -0.23(-1.52%) |
Nov 07, 2008 | 15.00 | 15.53 | 14.75 | 15.01 | 27,507,244 | +0.09(+0.62%) |
Nov 06, 2008 | 15.60 | 16.25 | 14.74 | 14.91 | 35,821,344 | -0.87(-5.51%) |
Nov 05, 2008 | 16.39 | 16.62 | 15.72 | 15.78 | 31,242,102 | -0.88(-5.30%) |
Nov 04, 2008 | 16.17 | 16.74 | 15.79 | 16.67 | 33,899,128 | +0.83(+5.27%) |
Nov 03, 2008 | 16.73 | 16.81 | 15.75 | 15.83 | 25,177,782 | -0.98(-5.81%) |
Oct 31, 2008 | 16.17 | 17.12 | 15.89 | 16.81 | 30,485,456 | +0.62(+3.83%) |
Oct 30, 2008 | 15.83 | 16.34 | 15.60 | 16.19 | 29,574,074 | +0.76(+4.94%) |
Oct 29, 2008 | 15.14 | 16.52 | 14.78 | 15.43 | 45,370,812 | +0.06(+0.37%) |
Oct 28, 2008 | 13.66 | 15.42 | 13.30 | 15.37 | 39,515,256 | +1.90(+14.07%) |
Oct 27, 2008 | 12.83 | 13.89 | 12.83 | 13.47 | 30,519,588 | +0.29(+2.16%) |
Oct 24, 2008 | 12.75 | 13.54 | 12.53 | 13.19 | 31,618,212 | -0.39(-2.89%) |
Oct 23, 2008 | 13.87 | 14.11 | 12.83 | 13.58 | 41,399,428 | -0.29(-2.11%) |
Oct 22, 2008 | 14.28 | 14.41 | 13.52 | 13.87 | 33,440,244 | -0.75(-5.12%) |
Oct 21, 2008 | 14.61 | 15.29 | 14.47 | 14.62 | 21,241,204 | -0.19(-1.25%) |
Oct 20, 2008 | 14.59 | 14.96 | 14.33 | 14.81 | 25,835,296 | +0.41(+2.82%) |
Oct 17, 2008 | 13.67 | 14.75 | 13.51 | 14.40 | 37,372,796 | +0.36(+2.59%) |
Oct 16, 2008 | 13.89 | 14.26 | 12.84 | 14.04 | 53,955,084 | -0.09(-0.66%) |
Oct 15, 2008 | 14.87 | 15.09 | 13.89 | 14.13 | 37,073,208 | -0.88(-5.89%) |
Oct 14, 2008 | 16.14 | 16.25 | 14.53 | 15.01 | 37,706,496 | -0.46(-2.95%) |
Oct 13, 2008 | 14.61 | 15.54 | 14.43 | 15.47 | 34,633,812 | +1.40(+9.92%) |
Oct 10, 2008 | 13.32 | 15.18 | 12.15 | 14.07 | 0 | -0.13(-0.90%) |
Oct 09, 2008 | 15.18 | 15.31 | 14.04 | 14.20 | 41,536,976 | -0.88(-5.86%) |
Oct 08, 2008 | 15.08 | 16.00 | 14.79 | 15.08 | 49,269,172 | -0.51(-3.29%) |
Oct 07, 2008 | 16.47 | 16.90 | 15.45 | 15.60 | 47,987,824 | -0.66(-4.07%) |
Oct 06, 2008 | 16.49 | 16.67 | 15.51 | 16.26 | 51,135,728 | -0.71(-4.16%) |
Oct 03, 2008 | 17.88 | 18.03 | 16.90 | 16.97 | 0 | -0.75(-4.22%) |
Oct 02, 2008 | 18.32 | 18.57 | 17.59 | 17.71 | 26,027,652 | -0.76(-4.09%) |
Oct 01, 2008 | 18.18 | 18.59 | 18.03 | 18.47 | 29,106,858 | +0.02(+0.12%) |
Sep 30, 2008 | 18.28 | 18.49 | 17.61 | 18.45 | 32,493,180 | +0.64(+3.60%) |
Sep 29, 2008 | 18.52 | 18.97 | 17.41 | 17.81 | 37,998,196 | -1.05(-5.56%) |
Sep 26, 2008 | 17.76 | 18.88 | 17.76 | 18.85 | 0 | +0.47(+2.56%) |
Sep 25, 2008 | 17.99 | 18.48 | 17.83 | 18.38 | 32,234,764 | +0.56(+3.12%) |
Sep 24, 2008 | 18.18 | 18.22 | 17.51 | 17.83 | 29,002,702 | -0.17(-0.95%) |
Sep 23, 2008 | 18.29 | 18.70 | 17.92 | 18.00 | 31,428,098 | -0.26(-1.41%) |
Sep 22, 2008 | 19.53 | 19.75 | 18.02 | 18.26 | 34,592,960 | -1.25(-6.39%) |
Sep 19, 2008 | 20.74 | 21.16 | 18.63 | 19.50 | 0 | +0.30(+1.56%) |
Sep 18, 2008 | 18.53 | 19.59 | 17.42 | 19.20 | 59,113,752 | +0.95(+5.19%) |
Sep 17, 2008 | 19.12 | 19.23 | 18.21 | 18.26 | 60,321,556 | -1.40(-7.11%) |
Sep 16, 2008 | 19.87 | 20.24 | 19.57 | 19.65 | 60,008,660 | -0.66(-3.23%) |
Sep 15, 2008 | 19.61 | 20.72 | 19.61 | 20.31 | 38,817,260 | -0.21(-1.04%) |
Sep 12, 2008 | 20.78 | 20.89 | 20.31 | 20.52 | 36,113,348 | -0.50(-2.37%) |
Sep 11, 2008 | 20.34 | 21.03 | 20.21 | 21.02 | 38,673,012 | +0.29(+1.37%) |
Sep 10, 2008 | 20.91 | 21.04 | 20.50 | 20.73 | 27,818,914 | -0.04(-0.17%) |
Sep 09, 2008 | 21.50 | 21.81 | 20.76 | 20.77 | 50,474,672 | -0.72(-3.35%) |
Sep 08, 2008 | 21.23 | 21.90 | 21.17 | 21.49 | 58,200,856 | +1.12(+5.49%) |
Sep 05, 2008 | 20.18 | 20.51 | 19.97 | 20.37 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 20.63 | 20.78 | 20.28 | 20.36 | 46,393,452 | -0.54(-2.59%) |
Sep 03, 2008 | 19.91 | 20.95 | 19.89 | 20.90 | 54,813,500 | +0.90(+4.49%) |
Sep 02, 2008 | 19.70 | 20.44 | 19.70 | 20.00 | 38,811,920 | +0.68(+3.50%) |
Aug 29, 2008 | 19.40 | 19.58 | 19.25 | 19.32 | 0 | -0.21(-1.09%) |
Aug 28, 2008 | 19.53 | 19.69 | 19.23 | 19.54 | 19,123,264 | +0.18(+0.92%) |
Aug 27, 2008 | 19.25 | 19.58 | 18.95 | 19.36 | 18,372,192 | +0.11(+0.56%) |
Aug 26, 2008 | 18.90 | 19.30 | 18.63 | 19.25 | 23,574,124 | +0.33(+1.73%) |
Aug 25, 2008 | 19.22 | 19.27 | 18.89 | 18.93 | 18,368,362 | -0.39(-2.03%) |
Aug 22, 2008 | 19.02 | 19.35 | 18.94 | 19.32 | 0 | +0.38(+2.03%) |
Aug 21, 2008 | 18.24 | 19.01 | 18.18 | 18.93 | 26,407,712 | +0.43(+2.31%) |
Aug 20, 2008 | 18.53 | 18.84 | 18.29 | 18.50 | 26,682,524 | +0.01(+0.04%) |
Aug 19, 2008 | 19.22 | 19.30 | 18.48 | 18.50 | 42,985,888 | -0.71(-3.71%) |
Aug 18, 2008 | 19.78 | 20.02 | 18.93 | 19.21 | 31,122,216 | -0.41(-2.07%) |
Aug 15, 2008 | 19.38 | 19.77 | 19.31 | 19.62 | 32,656,544 | +0.26(+1.32%) |
Aug 14, 2008 | 18.69 | 19.84 | 18.68 | 19.36 | 24,370,980 | +0.46(+2.45%) |
Aug 13, 2008 | 19.47 | 19.59 | 18.61 | 18.90 | 30,636,212 | -0.68(-3.49%) |
Aug 12, 2008 | 19.49 | 19.78 | 19.37 | 19.58 | 38,205,236 | -0.02(-0.11%) |
Aug 11, 2008 | 18.71 | 20.49 | 18.56 | 19.60 | 75,622,304 | +0.81(+4.32%) |
Aug 08, 2008 | 17.46 | 18.90 | 17.46 | 18.79 | 35,796,416 | +1.35(+7.72%) |
Aug 07, 2008 | 17.60 | 17.74 | 17.33 | 17.44 | 19,079,742 | -0.30(-1.69%) |
Aug 06, 2008 | 17.46 | 17.81 | 17.39 | 17.74 | 21,157,108 | +0.01(+0.04%) |
Aug 05, 2008 | 17.17 | 17.77 | 17.17 | 17.74 | 20,168,578 | +0.71(+4.19%) |
Aug 04, 2008 | 16.97 | 17.23 | 16.75 | 17.02 | 14,814,795 | -0.01(-0.04%) |
Aug 01, 2008 | 17.12 | 17.25 | 16.26 | 17.03 | 16,729,790 | +0.05(+0.29%) |
Jul 31, 2008 | 16.80 | 17.49 | 16.74 | 16.98 | 26,044,040 | +0.06(+0.38%) |
Jul 30, 2008 | 17.60 | 17.81 | 16.60 | 16.92 | 27,032,844 | -0.42(-2.42%) |
Jul 29, 2008 | 16.60 | 17.41 | 16.56 | 17.34 | 21,723,778 | +0.83(+5.05%) |
Jul 28, 2008 | 16.70 | 17.17 | 16.44 | 16.50 | 16,027,316 | -0.46(-2.69%) |
Jul 25, 2008 | 17.18 | 17.73 | 16.79 | 16.96 | 20,368,244 | -0.16(-0.92%) |
Jul 24, 2008 | 17.81 | 17.91 | 17.05 | 17.12 | 22,949,638 | -0.72(-4.03%) |
Jul 23, 2008 | 16.93 | 18.42 | 16.93 | 17.83 | 37,108,324 | +0.77(+4.51%) |
Jul 22, 2008 | 16.39 | 17.17 | 16.29 | 17.07 | 24,992,530 | +0.59(+3.59%) |
Jul 21, 2008 | 16.83 | 16.95 | 16.33 | 16.47 | 19,206,208 | -0.23(-1.37%) |
Jul 18, 2008 | 16.97 | 16.97 | 16.17 | 16.70 | 22,290,278 | +0.04(+0.26%) |
Jul 17, 2008 | 16.24 | 16.89 | 15.71 | 16.66 | 31,333,724 | +0.50(+3.09%) |
Jul 16, 2008 | 15.34 | 16.20 | 15.11 | 16.16 | 27,468,294 | +0.87(+5.68%) |
Jul 15, 2008 | 15.24 | 15.60 | 14.79 | 15.29 | 28,835,286 | -0.05(-0.32%) |
Jul 14, 2008 | 15.60 | 15.68 | 15.18 | 15.34 | 18,120,650 | -0.04(-0.23%) |
Jul 11, 2008 | 15.38 | 15.77 | 14.96 | 15.38 | 38,069,972 | -0.21(-1.33%) |
Jul 10, 2008 | 15.97 | 16.04 | 15.47 | 15.58 | 26,047,974 | -0.36(-2.24%) |
Jul 09, 2008 | 16.47 | 16.47 | 15.89 | 15.94 | 18,792,926 | -0.48(-2.91%) |
Jul 08, 2008 | 15.90 | 16.44 | 15.89 | 16.42 | 24,146,186 | +0.51(+3.23%) |
Jul 07, 2008 | 16.14 | 16.52 | 15.69 | 15.90 | 29,149,594 | -0.16(-0.98%) |
Jul 04, 2008 | 16.15 | 16.36 | 15.93 | 16.06 | 15,892,330 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.36 | 15.93 | 16.06 | 15,892,330 | +0.01(+0.09%) |
Jul 02, 2008 | 16.57 | 16.74 | 16.01 | 16.05 | 31,933,106 | -0.49(-2.97%) |
Jul 01, 2008 | 16.47 | 16.67 | 16.05 | 16.54 | 30,866,388 | -0.15(-0.90%) |
Jun 30, 2008 | 17.12 | 17.36 | 16.62 | 16.69 | 27,482,790 | -0.43(-2.50%) |
Jun 27, 2008 | 17.57 | 17.60 | 17.04 | 17.12 | 31,357,668 | -0.46(-2.60%) |
Jun 26, 2008 | 17.98 | 18.08 | 17.54 | 17.57 | 26,520,390 | -0.58(-3.18%) |
Jun 25, 2008 | 18.11 | 18.80 | 18.00 | 18.15 | 27,964,424 | +0.11(+0.63%) |
Jun 24, 2008 | 17.88 | 18.35 | 17.69 | 18.03 | 26,075,734 | +0.18(+1.00%) |
Jun 23, 2008 | 18.81 | 18.81 | 17.74 | 17.86 | 32,139,000 | -0.85(-4.53%) |
Jun 20, 2008 | 19.26 | 19.37 | 18.61 | 18.70 | 24,120,730 | -0.66(-3.42%) |
Jun 19, 2008 | 18.93 | 19.45 | 18.93 | 19.37 | 22,463,030 | +0.45(+2.37%) |
Jun 18, 2008 | 19.00 | 19.15 | 18.75 | 18.92 | 19,633,256 | -0.23(-1.19%) |
Jun 17, 2008 | 19.63 | 19.76 | 19.09 | 19.15 | 17,224,916 | -0.45(-2.29%) |
Jun 16, 2008 | 19.57 | 19.72 | 19.34 | 19.59 | 17,428,458 | -0.02(-0.11%) |
Jun 13, 2008 | 19.02 | 19.65 | 18.99 | 19.62 | 22,528,174 | +0.75(+3.97%) |
Jun 12, 2008 | 18.55 | 19.15 | 18.55 | 18.87 | 21,190,980 | +0.41(+2.20%) |
Jun 11, 2008 | 19.03 | 19.11 | 18.42 | 18.46 | 26,895,306 | -0.57(-2.99%) |
Jun 10, 2008 | 18.91 | 19.20 | 18.59 | 19.03 | 25,092,324 | +0.12(+0.64%) |
Jun 09, 2008 | 19.40 | 19.70 | 18.83 | 18.91 | 24,834,444 | -0.46(-2.35%) |
Jun 06, 2008 | 19.56 | 19.73 | 19.31 | 19.37 | 27,179,930 | -0.52(-2.62%) |
Jun 05, 2008 | 19.54 | 20.04 | 19.52 | 19.89 | 28,441,094 | +0.52(+2.69%) |
Jun 04, 2008 | 19.29 | 19.59 | 19.15 | 19.37 | 24,612,852 | +0.06(+0.33%) |
Jun 03, 2008 | 19.27 | 19.42 | 19.03 | 19.30 | 21,378,116 | -0.05(-0.26%) |
Jun 02, 2008 | 19.53 | 19.67 | 19.10 | 19.35 | 21,750,476 | -0.14(-0.73%) |
May 30, 2008 | 19.77 | 19.77 | 19.49 | 19.50 | 16,429,586 | -0.25(-1.26%) |
May 29, 2008 | 19.49 | 19.86 | 19.45 | 19.74 | 19,444,922 | +0.20(+1.02%) |
May 28, 2008 | 19.66 | 19.84 | 19.40 | 19.55 | 18,585,588 | +0.11(+0.55%) |
May 27, 2008 | 19.17 | 19.62 | 19.03 | 19.44 | 30,051,106 | +0.36(+1.91%) |
May 26, 2008 | 19.12 | 19.23 | 18.73 | 19.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.23 | 18.73 | 19.07 | 24,314,004 | -0.10(-0.52%) |
May 22, 2008 | 19.12 | 19.37 | 19.03 | 19.17 | 22,306,050 | -0.01(-0.07%) |
May 21, 2008 | 19.47 | 19.59 | 19.10 | 19.19 | 41,084,892 | -0.31(-1.61%) |
May 20, 2008 | 19.98 | 20.09 | 19.24 | 19.50 | 55,869,372 | -1.07(-5.20%) |
May 19, 2008 | 20.41 | 20.93 | 20.32 | 20.57 | 19,498,676 | -0.16(-0.79%) |
May 16, 2008 | 21.27 | 21.27 | 20.49 | 20.73 | 18,590,084 | -0.31(-1.46%) |
May 15, 2008 | 20.73 | 21.06 | 20.49 | 21.04 | 15,500,550 | +0.29(+1.41%) |
May 14, 2008 | 20.58 | 21.04 | 20.49 | 20.75 | 16,973,172 | +0.26(+1.29%) |
May 13, 2008 | 20.42 | 20.64 | 20.31 | 20.49 | 14,584,127 | +0.08(+0.38%) |
May 12, 2008 | 19.96 | 20.46 | 19.96 | 20.41 | 17,281,894 | +0.47(+2.36%) |
May 09, 2008 | 19.82 | 20.26 | 19.69 | 19.94 | 18,266,890 | +0.04(+0.21%) |
May 08, 2008 | 20.39 | 20.51 | 19.80 | 19.89 | 27,318,798 | -0.46(-2.24%) |
May 07, 2008 | 20.84 | 21.01 | 20.29 | 20.35 | 20,693,960 | -0.51(-2.46%) |
May 06, 2008 | 20.86 | 20.90 | 20.46 | 20.86 | 20,081,582 | -0.06(-0.31%) |
May 05, 2008 | 21.30 | 21.40 | 20.83 | 20.93 | 22,311,334 | -0.53(-2.49%) |
May 02, 2008 | 21.66 | 21.73 | 21.26 | 21.46 | 27,078,004 | +0.18(+0.84%) |