Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.96 | 16.07 | 15.31 | 15.64 | 2,065,405 | -0.29(-1.84%) |
Mar 30, 2009 | 15.85 | 15.95 | 15.46 | 15.93 | 1,626,280 | -0.71(-4.29%) |
Mar 26, 2009 | 16.01 | 16.90 | 15.88 | 16.65 | 4,348,578 | +0.83(+5.23%) |
Mar 25, 2009 | 15.65 | 16.28 | 15.31 | 15.82 | 3,525,809 | +0.33(+2.14%) |
Mar 24, 2009 | 15.57 | 15.78 | 15.29 | 15.49 | 3,599,504 | -0.28(-1.77%) |
Mar 23, 2009 | 15.48 | 15.77 | 15.39 | 15.76 | 3,618,436 | +0.96(+6.45%) |
Mar 20, 2009 | 15.48 | 15.48 | 14.52 | 14.81 | 4,101,262 | -0.84(-5.36%) |
Mar 19, 2009 | 15.67 | 15.80 | 15.31 | 15.65 | 4,146,962 | -0.08(-0.50%) |
Mar 18, 2009 | 15.25 | 15.95 | 14.97 | 15.73 | 4,387,487 | +0.32(+2.05%) |
Mar 17, 2009 | 14.75 | 15.42 | 14.68 | 15.41 | 3,887,831 | +0.65(+4.44%) |
Mar 16, 2009 | 15.33 | 15.49 | 14.64 | 14.76 | 5,133,969 | -0.39(-2.58%) |
Mar 13, 2009 | 15.05 | 15.52 | 14.90 | 15.15 | 0 | +0.05(+0.35%) |
Mar 12, 2009 | 14.79 | 15.16 | 14.74 | 15.10 | 6,298,905 | +0.19(+1.26%) |
Mar 11, 2009 | 14.88 | 15.76 | 14.66 | 14.91 | 9,485,977 | +0.93(+6.62%) |
Mar 10, 2009 | 13.54 | 14.34 | 13.37 | 13.98 | 9,073,978 | +0.65(+4.91%) |
Mar 09, 2009 | 13.24 | 14.18 | 12.79 | 13.33 | 7,094,146 | +0.15(+1.14%) |
Mar 06, 2009 | 13.12 | 13.32 | 12.82 | 13.18 | 0 | +0.35(+2.76%) |
Mar 05, 2009 | 12.88 | 13.62 | 12.64 | 12.82 | 7,424,985 | -0.08(-0.64%) |
Mar 04, 2009 | 12.58 | 13.37 | 12.35 | 12.91 | 13,438,033 | +1.81(+16.27%) |
Mar 02, 2009 | 11.58 | 11.83 | 11.07 | 11.10 | 3,465,916 | -0.57(-4.90%) |
Feb 27, 2009 | 11.14 | 11.87 | 10.97 | 11.67 | 0 | +0.35(+3.06%) |
Feb 26, 2009 | 11.42 | 11.74 | 11.29 | 11.33 | 2,746,566 | -0.10(-0.86%) |
Feb 25, 2009 | 10.79 | 11.63 | 10.79 | 11.42 | 6,234,545 | +0.42(+3.83%) |
Feb 24, 2009 | 10.48 | 11.11 | 10.42 | 11.00 | 4,298,950 | +0.62(+5.94%) |
Feb 23, 2009 | 10.76 | 10.95 | 10.33 | 10.38 | 1,723,911 | -0.26(-2.40%) |
Feb 20, 2009 | 10.66 | 10.98 | 10.32 | 10.64 | 3,929,126 | -0.25(-2.28%) |
Feb 19, 2009 | 10.80 | 11.17 | 10.66 | 10.89 | 2,820,360 | +0.23(+2.19%) |
Feb 18, 2009 | 10.85 | 10.92 | 10.52 | 10.66 | 2,860,337 | -0.12(-1.12%) |
Feb 17, 2009 | 10.84 | 10.99 | 10.39 | 10.78 | 2,996,142 | -0.29(-2.59%) |
Feb 13, 2009 | 11.47 | 11.54 | 10.95 | 11.06 | 2,508,910 | -0.47(-4.11%) |
Feb 12, 2009 | 11.51 | 11.58 | 11.10 | 11.54 | 3,210,370 | +0.01(+0.07%) |
Feb 11, 2009 | 11.66 | 11.71 | 11.18 | 11.53 | 3,250,799 | +0.07(+0.59%) |
Feb 10, 2009 | 11.34 | 11.86 | 11.24 | 11.46 | 6,178,107 | +0.02(+0.13%) |
Feb 09, 2009 | 11.00 | 11.56 | 10.85 | 11.45 | 3,625,843 | +0.72(+6.74%) |
Feb 06, 2009 | 10.50 | 10.85 | 10.46 | 10.72 | 2,816,663 | +0.38(+3.71%) |
Feb 05, 2009 | 10.23 | 10.81 | 10.04 | 10.34 | 5,015,012 | +0.13(+1.25%) |
Feb 04, 2009 | 10.50 | 10.50 | 9.925 | 10.21 | 4,729,306 | -0.29(-2.79%) |
Feb 03, 2009 | 9.835 | 10.67 | 9.783 | 10.50 | 5,441,685 | +0.73(+7.47%) |
Feb 02, 2009 | 9.963 | 10.23 | 9.497 | 9.775 | 5,485,502 | -0.35(-3.42%) |
Jan 30, 2009 | 10.23 | 10.41 | 9.948 | 10.12 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 10.42 | 10.66 | 10.09 | 10.11 | 1,336,671 | -0.46(-4.34%) |
Jan 28, 2009 | 10.34 | 10.83 | 10.29 | 10.57 | 2,195,327 | +0.43(+4.23%) |
Jan 27, 2009 | 10.54 | 10.58 | 10.03 | 10.14 | 2,738,943 | -0.35(-3.37%) |
Jan 26, 2009 | 10.64 | 11.08 | 10.29 | 10.50 | 1,889,689 | -0.08(-0.71%) |
Jan 23, 2009 | 10.32 | 10.79 | 10.18 | 10.57 | 1,255,757 | -0.05(-0.43%) |
Jan 22, 2009 | 10.55 | 10.78 | 10.06 | 10.62 | 3,201,752 | -0.01(-0.14%) |
Jan 21, 2009 | 10.32 | 10.63 | 10.20 | 10.63 | 3,634,127 | +0.32(+3.14%) |
Jan 20, 2009 | 11.02 | 11.08 | 10.26 | 10.31 | 2,522,651 | -0.67(-6.10%) |
Jan 16, 2009 | 10.96 | 11.10 | 10.47 | 10.98 | 2,639,472 | +0.22(+2.03%) |
Jan 15, 2009 | 9.993 | 11.17 | 9.783 | 10.76 | 4,919,000 | +0.73(+7.28%) |
Jan 14, 2009 | 10.27 | 10.27 | 9.730 | 10.03 | 3,241,361 | -0.51(-4.85%) |
Jan 13, 2009 | 10.37 | 10.75 | 10.20 | 10.54 | 2,843,080 | +0.16(+1.52%) |
Jan 12, 2009 | 10.42 | 10.79 | 10.19 | 10.38 | 3,512,545 | -0.23(-2.13%) |
Jan 09, 2009 | 11.24 | 11.24 | 10.51 | 10.61 | 3,254,257 | -0.63(-5.62%) |
Jan 08, 2009 | 11.32 | 11.40 | 10.81 | 11.24 | 2,649,325 | -0.17(-1.45%) |
Jan 07, 2009 | 11.51 | 11.60 | 11.17 | 11.41 | 2,958,078 | -0.17(-1.43%) |
Jan 06, 2009 | 11.65 | 11.73 | 11.39 | 11.57 | 3,391,199 | +0.12(+1.05%) |
Jan 05, 2009 | 10.96 | 11.67 | 10.70 | 11.45 | 4,222,491 | +0.52(+4.75%) |
Jan 02, 2009 | 10.76 | 11.24 | 10.76 | 10.93 | 0 | +0.03(+0.28%) |
Jan 01, 2009 | 10.69 | 11.08 | 10.57 | 10.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.08 | 10.57 | 10.90 | 2,890,287 | +0.25(+2.33%) |
Dec 30, 2008 | 10.29 | 10.74 | 10.22 | 10.66 | 5,139,555 | +0.38(+3.74%) |
Dec 29, 2008 | 10.73 | 10.95 | 10.12 | 10.27 | 2,750,869 | -0.41(-3.81%) |
Dec 26, 2008 | 10.78 | 10.78 | 10.54 | 10.68 | 656,910 | -0.05(-0.42%) |
Dec 24, 2008 | 10.46 | 10.76 | 10.17 | 10.72 | 1,210,842 | +0.38(+3.71%) |
Dec 23, 2008 | 10.82 | 11.17 | 10.23 | 10.34 | 3,569,531 | -0.64(-5.83%) |
Dec 22, 2008 | 11.65 | 11.65 | 10.80 | 10.98 | 3,303,750 | -0.78(-6.59%) |
Dec 19, 2008 | 11.87 | 11.93 | 11.60 | 11.75 | 2,402,363 | +0.05(+0.39%) |
Dec 18, 2008 | 11.96 | 12.02 | 11.59 | 11.71 | 3,170,345 | -0.17(-1.46%) |
Dec 17, 2008 | 11.54 | 11.99 | 11.30 | 11.88 | 4,144,065 | +0.13(+1.09%) |
Dec 16, 2008 | 11.61 | 11.78 | 10.87 | 11.75 | 2,878,401 | +0.56(+4.97%) |
Dec 15, 2008 | 11.68 | 11.75 | 10.96 | 11.20 | 2,508,272 | -0.44(-3.81%) |
Dec 12, 2008 | 11.12 | 11.70 | 10.82 | 11.64 | 2,108,567 | +0.41(+3.62%) |
Dec 11, 2008 | 11.90 | 11.90 | 11.11 | 11.23 | 3,113,816 | -0.71(-5.92%) |
Dec 10, 2008 | 12.03 | 12.06 | 11.21 | 11.94 | 3,094,771 | +0.35(+3.05%) |
Dec 09, 2008 | 11.48 | 12.23 | 11.47 | 11.59 | 4,706,871 | -0.04(-0.32%) |
Dec 08, 2008 | 12.03 | 12.57 | 11.20 | 11.63 | 5,562,608 | -0.41(-3.44%) |
Dec 05, 2008 | 10.85 | 12.37 | 10.26 | 12.04 | 8,335,098 | -0.21(-1.72%) |
Dec 04, 2008 | 12.79 | 13.72 | 12.04 | 12.25 | 6,753,793 | -0.74(-5.73%) |
Dec 03, 2008 | 12.58 | 13.10 | 11.91 | 13.00 | 4,745,402 | +0.90(+7.47%) |
Dec 02, 2008 | 11.87 | 12.36 | 11.49 | 12.09 | 3,062,746 | +0.40(+3.41%) |
Dec 01, 2008 | 12.47 | 12.78 | 11.67 | 11.69 | 3,735,997 | -1.49(-11.30%) |
Nov 28, 2008 | 13.17 | 13.39 | 12.84 | 13.18 | 1,015,763 | -0.14(-1.02%) |
Nov 26, 2008 | 11.89 | 13.49 | 11.68 | 13.32 | 4,058,083 | +1.23(+10.21%) |
Nov 25, 2008 | 12.05 | 12.77 | 11.58 | 12.09 | 4,856,364 | +0.05(+0.44%) |
Nov 24, 2008 | 11.77 | 12.06 | 11.29 | 12.03 | 4,306,978 | +0.87(+7.75%) |
Nov 21, 2008 | 10.46 | 11.19 | 9.993 | 11.17 | 4,394,467 | +0.96(+9.44%) |
Nov 20, 2008 | 10.37 | 11.39 | 10.06 | 10.20 | 4,389,799 | -0.19(-1.81%) |
Nov 19, 2008 | 11.78 | 12.09 | 10.35 | 10.39 | 3,346,714 | -1.41(-11.98%) |
Nov 18, 2008 | 11.47 | 12.02 | 11.23 | 11.81 | 2,851,499 | +0.42(+3.70%) |
Nov 17, 2008 | 11.43 | 11.92 | 11.30 | 11.39 | 2,455,633 | -0.21(-1.82%) |
Nov 14, 2008 | 12.91 | 13.00 | 11.51 | 11.60 | 3,980,236 | -1.69(-12.74%) |
Nov 13, 2008 | 11.99 | 13.29 | 11.23 | 13.29 | 4,268,830 | +1.41(+11.84%) |
Nov 12, 2008 | 12.69 | 12.72 | 11.88 | 11.88 | 2,448,340 | -0.87(-6.79%) |
Nov 11, 2008 | 12.30 | 13.49 | 11.72 | 12.75 | 4,707,640 | +0.27(+2.17%) |
Nov 10, 2008 | 13.54 | 13.86 | 12.30 | 12.48 | 5,677,032 | -1.03(-7.63%) |
Nov 07, 2008 | 13.42 | 13.58 | 13.03 | 13.51 | 5,733,565 | +0.48(+3.70%) |
Nov 06, 2008 | 17.37 | 17.37 | 12.71 | 13.03 | 10,425,361 | -4.51(-25.71%) |
Nov 05, 2008 | 18.37 | 18.70 | 17.45 | 17.53 | 3,383,384 | -1.16(-6.20%) |
Nov 04, 2008 | 18.19 | 18.72 | 18.07 | 18.69 | 2,449,987 | +0.93(+5.25%) |
Nov 03, 2008 | 18.56 | 18.63 | 17.45 | 17.76 | 2,968,373 | -0.62(-3.40%) |
Oct 31, 2008 | 17.05 | 18.99 | 17.01 | 18.38 | 3,228,694 | +1.30(+7.62%) |
Oct 30, 2008 | 17.39 | 17.72 | 16.39 | 17.08 | 3,248,117 | +0.40(+2.39%) |
Oct 29, 2008 | 16.72 | 17.77 | 15.99 | 16.68 | 3,183,604 | -0.08(-0.49%) |
Oct 28, 2008 | 14.92 | 16.77 | 14.81 | 16.77 | 3,079,392 | +1.90(+12.81%) |
Oct 27, 2008 | 15.39 | 16.21 | 14.84 | 14.86 | 3,188,139 | -0.68(-4.36%) |
Oct 24, 2008 | 14.29 | 16.10 | 14.29 | 15.54 | 2,494,373 | -0.13(-0.82%) |
Oct 23, 2008 | 16.40 | 16.49 | 15.02 | 15.67 | 4,053,747 | -0.41(-2.53%) |
Oct 22, 2008 | 16.77 | 17.02 | 15.63 | 16.07 | 3,644,522 | -1.14(-6.60%) |
Oct 21, 2008 | 16.93 | 17.89 | 16.71 | 17.21 | 2,442,598 | +0.26(+1.55%) |
Oct 20, 2008 | 17.29 | 17.62 | 16.68 | 16.95 | 2,071,421 | -0.13(-0.75%) |
Oct 17, 2008 | 16.58 | 17.98 | 16.10 | 17.07 | 5,079,698 | +0.01(+0.04%) |
Oct 16, 2008 | 15.08 | 17.21 | 14.79 | 17.07 | 7,471,507 | +1.98(+13.12%) |
Oct 15, 2008 | 16.95 | 16.95 | 15.09 | 15.09 | 6,393,434 | -2.30(-13.24%) |
Oct 14, 2008 | 20.24 | 20.24 | 17.04 | 17.39 | 5,658,058 | -1.86(-9.66%) |
Oct 13, 2008 | 18.50 | 19.25 | 17.70 | 19.25 | 3,408,900 | +1.69(+9.64%) |
Oct 10, 2008 | 15.86 | 18.59 | 15.28 | 17.56 | 4,958,301 | +0.87(+5.23%) |
Oct 09, 2008 | 17.84 | 18.81 | 16.48 | 16.68 | 5,657,638 | -1.27(-7.08%) |
Oct 08, 2008 | 17.55 | 18.81 | 16.87 | 17.95 | 4,672,115 | -0.06(-0.33%) |
Oct 07, 2008 | 20.30 | 20.30 | 17.97 | 18.01 | 6,052,759 | -2.05(-10.20%) |
Oct 06, 2008 | 19.85 | 20.38 | 18.90 | 20.06 | 4,439,269 | -0.44(-2.13%) |
Oct 03, 2008 | 20.90 | 21.17 | 20.41 | 20.50 | 0 | +0.04(+0.18%) |
Oct 02, 2008 | 20.32 | 21.01 | 20.15 | 20.46 | 3,849,649 | -0.07(-0.33%) |
Oct 01, 2008 | 20.72 | 21.30 | 20.36 | 20.53 | 4,504,165 | -0.41(-1.98%) |
Sep 30, 2008 | 22.00 | 22.17 | 20.80 | 20.94 | 4,054,830 | -0.64(-2.96%) |
Sep 29, 2008 | 22.71 | 23.00 | 21.29 | 21.58 | 3,634,020 | -1.28(-5.60%) |
Sep 26, 2008 | 21.67 | 23.17 | 21.64 | 22.86 | 0 | +0.14(+0.60%) |
Sep 25, 2008 | 22.45 | 23.27 | 22.32 | 22.73 | 2,091,529 | +0.45(+2.03%) |
Sep 24, 2008 | 22.27 | 22.75 | 22.05 | 22.27 | 2,215,198 | +0.15(+0.68%) |
Sep 23, 2008 | 22.62 | 23.03 | 22.12 | 22.12 | 2,815,084 | -0.38(-1.67%) |
Sep 22, 2008 | 23.46 | 23.97 | 22.42 | 22.50 | 4,016,398 | -1.27(-5.35%) |
Sep 19, 2008 | 25.02 | 26.59 | 23.76 | 23.77 | 0 | -0.93(-3.75%) |
Sep 18, 2008 | 22.30 | 24.93 | 22.30 | 24.70 | 8,457,961 | +2.71(+12.32%) |
Sep 17, 2008 | 22.87 | 23.19 | 21.98 | 21.99 | 4,092,580 | -1.23(-5.28%) |
Sep 16, 2008 | 22.65 | 23.74 | 22.18 | 23.21 | 5,107,133 | -0.53(-2.25%) |
Sep 15, 2008 | 23.41 | 24.98 | 23.41 | 23.75 | 2,816,942 | -0.62(-2.56%) |
Sep 12, 2008 | 24.46 | 24.83 | 24.20 | 24.37 | 2,726,922 | -0.61(-2.44%) |
Sep 11, 2008 | 24.10 | 25.11 | 23.80 | 24.98 | 2,933,847 | +0.48(+1.97%) |
Sep 10, 2008 | 24.87 | 25.35 | 23.99 | 24.50 | 4,012,468 | -0.19(-0.76%) |
Sep 09, 2008 | 24.82 | 25.40 | 24.50 | 24.69 | 5,157,861 | +0.08(+0.34%) |
Sep 08, 2008 | 23.46 | 24.78 | 23.46 | 24.61 | 5,767,311 | +1.35(+5.83%) |
Sep 05, 2008 | 22.57 | 23.31 | 22.50 | 23.25 | 0 | +0.51(+2.25%) |
Sep 04, 2008 | 23.27 | 23.35 | 22.71 | 22.74 | 2,750,715 | -0.66(-2.83%) |
Sep 03, 2008 | 22.81 | 23.60 | 22.74 | 23.40 | 4,504,516 | +0.66(+2.91%) |
Sep 02, 2008 | 22.60 | 23.52 | 22.47 | 22.74 | 4,174,120 | +0.49(+2.20%) |
Aug 29, 2008 | 22.23 | 22.43 | 21.91 | 22.25 | 0 | +0.02(+0.07%) |
Aug 28, 2008 | 22.48 | 22.76 | 21.96 | 22.24 | 4,312,076 | +0.08(+0.34%) |
Aug 27, 2008 | 23.26 | 23.26 | 21.87 | 22.16 | 7,395,851 | -0.96(-4.13%) |
Aug 26, 2008 | 24.50 | 24.53 | 22.73 | 23.12 | 11,731,601 | -1.76(-7.08%) |
Aug 25, 2008 | 25.23 | 25.23 | 24.59 | 24.88 | 2,532,472 | -0.30(-1.20%) |
Aug 22, 2008 | 24.79 | 25.32 | 24.70 | 25.18 | 2,432,277 | +0.63(+2.58%) |
Aug 21, 2008 | 24.08 | 24.73 | 24.08 | 24.55 | 1,748,719 | +0.06(+0.25%) |
Aug 20, 2008 | 24.68 | 24.85 | 24.12 | 24.49 | 1,904,146 | -0.08(-0.34%) |
Aug 19, 2008 | 24.90 | 25.43 | 24.37 | 24.57 | 2,260,265 | -0.99(-3.86%) |
Aug 18, 2008 | 26.22 | 26.22 | 25.34 | 25.55 | 2,541,185 | -0.56(-2.16%) |
Aug 15, 2008 | 25.54 | 26.18 | 24.59 | 26.12 | 0 | +1.04(+4.14%) |
Aug 14, 2008 | 24.53 | 25.54 | 24.53 | 25.08 | 2,337,245 | +0.11(+0.45%) |
Aug 13, 2008 | 25.31 | 26.00 | 24.53 | 24.97 | 2,740,620 | -0.53(-2.07%) |
Aug 12, 2008 | 25.43 | 26.07 | 25.16 | 25.49 | 4,060,006 | -0.02(-0.09%) |
Aug 11, 2008 | 24.83 | 25.99 | 24.79 | 25.52 | 4,705,694 | +0.71(+2.88%) |
Aug 08, 2008 | 23.63 | 24.89 | 23.63 | 24.80 | 4,104,467 | +1.24(+5.27%) |
Aug 07, 2008 | 23.70 | 24.10 | 22.57 | 23.56 | 5,350,397 | -0.57(-2.37%) |
Aug 06, 2008 | 25.06 | 25.06 | 23.41 | 24.13 | 6,798,406 | -1.59(-6.17%) |
Aug 05, 2008 | 24.57 | 25.86 | 24.32 | 25.72 | 5,220,645 | +1.40(+5.76%) |
Aug 04, 2008 | 23.45 | 24.56 | 23.37 | 24.32 | 3,804,041 | +0.87(+3.72%) |
Aug 01, 2008 | 23.20 | 23.74 | 22.60 | 23.45 | 3,733,589 | +0.53(+2.30%) |
Jul 31, 2008 | 22.57 | 23.62 | 22.36 | 22.92 | 3,062,956 | -0.02(-0.10%) |
Jul 30, 2008 | 22.48 | 23.14 | 22.12 | 22.94 | 4,265,148 | +0.59(+2.66%) |
Jul 29, 2008 | 22.35 | 22.72 | 21.32 | 22.35 | 3,738,130 | +1.08(+5.06%) |
Jul 28, 2008 | 20.86 | 21.50 | 20.55 | 21.27 | 3,726,400 | +0.36(+1.73%) |
Jul 25, 2008 | 21.85 | 21.94 | 20.76 | 20.91 | 4,147,660 | -1.03(-4.70%) |
Jul 24, 2008 | 22.48 | 22.81 | 21.83 | 21.94 | 2,432,400 | -0.65(-2.86%) |
Jul 23, 2008 | 21.48 | 23.78 | 21.20 | 22.59 | 4,244,846 | +0.64(+2.91%) |
Jul 22, 2008 | 21.57 | 22.21 | 21.02 | 21.95 | 4,201,470 | +0.11(+0.48%) |
Jul 21, 2008 | 21.79 | 22.35 | 21.48 | 21.85 | 3,285,604 | -0.04(-0.17%) |
Jul 18, 2008 | 22.62 | 22.73 | 21.66 | 21.88 | 5,440,411 | -0.76(-3.36%) |
Jul 17, 2008 | 22.13 | 23.29 | 21.88 | 22.64 | 6,228,301 | +0.50(+2.28%) |
Jul 16, 2008 | 20.77 | 22.24 | 20.68 | 22.14 | 5,991,434 | +1.44(+6.98%) |
Jul 15, 2008 | 20.10 | 21.18 | 19.59 | 20.69 | 8,534,203 | +0.28(+1.36%) |
Jul 14, 2008 | 23.32 | 23.32 | 19.86 | 20.42 | 10,871,275 | -2.22(-9.81%) |
Jul 11, 2008 | 22.70 | 23.21 | 21.90 | 22.64 | 5,346,258 | -0.83(-3.53%) |
Jul 10, 2008 | 24.25 | 24.36 | 23.00 | 23.46 | 5,209,384 | -0.96(-3.91%) |
Jul 09, 2008 | 24.52 | 25.06 | 23.93 | 24.42 | 3,826,504 | +0.01(+0.03%) |
Jul 08, 2008 | 24.22 | 24.55 | 23.37 | 24.41 | 4,458,053 | +0.19(+0.78%) |
Jul 07, 2008 | 24.40 | 25.38 | 23.58 | 24.22 | 4,544,967 | -0.11(-0.46%) |
Jul 04, 2008 | 24.31 | 24.56 | 23.48 | 24.34 | 1,671,692 | +0.00(+0.00%) |
Jul 03, 2008 | 24.31 | 24.56 | 23.48 | 24.34 | 1,671,692 | +0.15(+0.62%) |
Jul 02, 2008 | 24.08 | 24.81 | 24.01 | 24.19 | 4,424,768 | +0.27(+1.13%) |
Jul 01, 2008 | 23.29 | 24.06 | 22.97 | 23.91 | 4,565,370 | +0.41(+1.73%) |
Jun 30, 2008 | 23.94 | 24.34 | 23.16 | 23.51 | 3,547,391 | -0.72(-2.98%) |
Jun 27, 2008 | 23.79 | 24.46 | 23.43 | 24.23 | 4,233,760 | +0.65(+2.78%) |
Jun 26, 2008 | 24.08 | 24.08 | 23.40 | 23.58 | 3,276,291 | -0.75(-3.09%) |
Jun 25, 2008 | 24.11 | 25.02 | 23.94 | 24.33 | 3,020,797 | +0.38(+1.60%) |
Jun 24, 2008 | 23.75 | 24.38 | 23.25 | 23.94 | 3,625,717 | -0.17(-0.69%) |
Jun 23, 2008 | 25.03 | 25.14 | 23.85 | 24.11 | 4,955,404 | -0.75(-3.03%) |
Jun 20, 2008 | 25.78 | 25.78 | 24.64 | 24.86 | 3,949,004 | -1.07(-4.12%) |
Jun 19, 2008 | 24.91 | 25.93 | 24.58 | 25.93 | 4,154,663 | +0.97(+3.89%) |
Jun 18, 2008 | 25.37 | 25.59 | 24.68 | 24.96 | 3,810,935 | -0.62(-2.44%) |
Jun 17, 2008 | 26.19 | 26.25 | 25.37 | 25.59 | 3,310,774 | -0.11(-0.41%) |
Jun 16, 2008 | 25.19 | 26.02 | 25.04 | 25.69 | 4,626,434 | +0.24(+0.95%) |
Jun 13, 2008 | 24.88 | 25.47 | 24.76 | 25.45 | 4,827,060 | +0.61(+2.45%) |
Jun 12, 2008 | 24.09 | 25.57 | 24.09 | 24.84 | 7,837,468 | +0.85(+3.54%) |
Jun 11, 2008 | 23.07 | 24.10 | 22.83 | 23.99 | 5,848,761 | +0.92(+3.98%) |
Jun 10, 2008 | 22.78 | 23.33 | 22.64 | 23.07 | 3,431,181 | -0.34(-1.45%) |
Jun 09, 2008 | 23.24 | 23.82 | 22.90 | 23.41 | 2,904,510 | +0.35(+1.50%) |
Jun 06, 2008 | 24.22 | 24.46 | 22.80 | 23.06 | 4,229,037 | -1.32(-5.40%) |
Jun 05, 2008 | 23.85 | 24.41 | 23.55 | 24.38 | 5,261,808 | +0.72(+3.05%) |
Jun 04, 2008 | 23.36 | 23.73 | 23.30 | 23.66 | 3,545,733 | +0.12(+0.51%) |
Jun 03, 2008 | 23.33 | 23.63 | 23.11 | 23.54 | 4,199,291 | +0.37(+1.59%) |
Jun 02, 2008 | 23.37 | 23.37 | 22.77 | 23.17 | 2,736,910 | -0.20(-0.87%) |
May 30, 2008 | 23.52 | 23.54 | 22.83 | 23.37 | 4,650,495 | +0.30(+1.30%) |
May 29, 2008 | 22.82 | 23.80 | 22.39 | 23.07 | 9,194,111 | +1.60(+7.47%) |
May 28, 2008 | 20.72 | 21.54 | 20.72 | 21.47 | 4,325,390 | +0.79(+3.82%) |
May 27, 2008 | 20.42 | 21.19 | 20.13 | 20.68 | 2,546,233 | +0.43(+2.12%) |
May 26, 2008 | 20.27 | 20.39 | 19.87 | 20.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.27 | 20.39 | 19.87 | 20.25 | 2,300,756 | -0.08(-0.41%) |
May 22, 2008 | 20.02 | 20.63 | 19.88 | 20.33 | 2,579,152 | +0.31(+1.54%) |
May 21, 2008 | 20.96 | 21.14 | 19.84 | 20.02 | 2,723,327 | -0.73(-3.52%) |
May 20, 2008 | 20.96 | 20.96 | 20.48 | 20.75 | 1,607,852 | -0.33(-1.57%) |
May 19, 2008 | 21.49 | 21.53 | 20.98 | 21.09 | 1,364,262 | -0.44(-2.06%) |
May 16, 2008 | 22.07 | 22.07 | 21.18 | 21.53 | 2,201,409 | -0.47(-2.12%) |
May 15, 2008 | 21.92 | 22.06 | 21.21 | 22.00 | 3,350,473 | +0.15(+0.69%) |
May 14, 2008 | 21.86 | 22.15 | 21.63 | 21.85 | 1,977,601 | +0.21(+0.97%) |
May 13, 2008 | 21.52 | 21.87 | 21.25 | 21.63 | 2,764,260 | +0.24(+1.13%) |
May 12, 2008 | 20.78 | 21.44 | 20.78 | 21.39 | 2,153,437 | +0.47(+2.27%) |
May 09, 2008 | 20.87 | 21.09 | 20.56 | 20.92 | 1,250,244 | -0.02(-0.07%) |
May 08, 2008 | 21.07 | 21.07 | 20.33 | 20.93 | 2,595,584 | +0.10(+0.47%) |
May 07, 2008 | 20.92 | 21.11 | 20.78 | 20.84 | 3,019,105 | -0.16(-0.75%) |
May 06, 2008 | 20.62 | 21.09 | 20.60 | 20.99 | 2,256,285 | +0.09(+0.43%) |
May 05, 2008 | 21.37 | 21.48 | 20.77 | 20.90 | 3,639,856 | -0.40(-1.87%) |
May 02, 2008 | 20.99 | 21.56 | 20.99 | 21.30 | 4,282,286 | +0.34(+1.62%) |
May 01, 2008 | 20.34 | 21.03 | 20.17 | 20.96 | 3,822,536 | +0.62(+3.07%) |
Apr 30, 2008 | 20.35 | 21.26 | 20.13 | 20.34 | 4,012,410 | +0.14(+0.71%) |
Apr 29, 2008 | 20.12 | 20.47 | 19.78 | 20.20 | 3,546,614 | +0.08(+0.41%) |
Apr 28, 2008 | 20.24 | 20.61 | 19.75 | 20.11 | 5,444,149 | +0.74(+3.81%) |
Apr 25, 2008 | 18.81 | 19.45 | 18.80 | 19.38 | 3,022,908 | +0.56(+3.00%) |
Apr 24, 2008 | 17.66 | 18.96 | 17.62 | 18.81 | 5,640,349 | +1.41(+8.08%) |
Apr 23, 2008 | 17.27 | 17.44 | 16.67 | 17.41 | 2,701,552 | +0.40(+2.34%) |
Apr 22, 2008 | 17.52 | 17.59 | 16.92 | 17.01 | 2,065,803 | -0.71(-3.99%) |
Apr 21, 2008 | 17.40 | 17.80 | 17.32 | 17.71 | 1,800,999 | +0.22(+1.25%) |
Apr 18, 2008 | 17.14 | 17.75 | 17.14 | 17.50 | 2,841,491 | +0.61(+3.61%) |
Apr 17, 2008 | 16.92 | 17.04 | 16.65 | 16.89 | 1,497,413 | -0.08(-0.49%) |
Apr 16, 2008 | 16.79 | 17.02 | 16.40 | 16.97 | 2,306,099 | +0.32(+1.94%) |
Apr 15, 2008 | 16.66 | 16.70 | 16.25 | 16.65 | 2,280,270 | +0.23(+1.37%) |
Apr 14, 2008 | 15.99 | 16.67 | 15.92 | 16.42 | 2,582,437 | +0.41(+2.59%) |
Apr 11, 2008 | 16.12 | 16.27 | 15.74 | 16.01 | 3,370,312 | -0.32(-1.94%) |
Apr 10, 2008 | 16.03 | 16.50 | 15.77 | 16.32 | 4,616,036 | +0.32(+2.02%) |
Apr 09, 2008 | 16.30 | 16.90 | 15.84 | 16.00 | 3,969,613 | -0.63(-3.80%) |
Apr 08, 2008 | 17.10 | 17.10 | 16.33 | 16.63 | 4,041,662 | -0.44(-2.60%) |
Apr 07, 2008 | 17.71 | 17.78 | 17.01 | 17.07 | 2,377,409 | -0.41(-2.37%) |
Apr 04, 2008 | 17.32 | 17.68 | 17.07 | 17.49 | 2,587,314 | +0.23(+1.35%) |
Apr 03, 2008 | 17.24 | 17.52 | 16.92 | 17.25 | 2,045,404 | -0.03(-0.17%) |
Apr 02, 2008 | 17.47 | 17.72 | 17.17 | 17.28 | 3,742,176 | -0.05(-0.26%) |