Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.09 | 11.22 | 10.32 | 10.91 | 8,954,125 | -0.02(-0.18%) |
Mar 30, 2009 | 11.09 | 11.14 | 10.66 | 10.93 | 6,111,136 | -0.64(-5.57%) |
Mar 26, 2009 | 10.85 | 11.64 | 10.66 | 11.57 | 10,342,247 | +0.94(+8.88%) |
Mar 25, 2009 | 10.93 | 11.54 | 10.08 | 10.63 | 12,904,812 | -0.05(-0.49%) |
Mar 24, 2009 | 10.17 | 10.99 | 10.03 | 10.68 | 11,591,718 | +0.37(+3.60%) |
Mar 23, 2009 | 10.06 | 10.32 | 9.960 | 10.31 | 7,542,106 | +0.94(+10.08%) |
Mar 20, 2009 | 9.953 | 10.01 | 9.139 | 9.367 | 7,255,683 | -0.57(-5.77%) |
Mar 19, 2009 | 10.35 | 10.42 | 9.833 | 9.940 | 6,621,604 | -0.18(-1.78%) |
Mar 18, 2009 | 10.02 | 10.42 | 9.634 | 10.12 | 14,438,749 | -0.11(-1.10%) |
Mar 17, 2009 | 9.940 | 10.27 | 9.666 | 10.23 | 7,104,007 | +0.44(+4.52%) |
Mar 16, 2009 | 10.25 | 10.42 | 9.738 | 9.790 | 10,321,469 | -0.34(-3.34%) |
Mar 13, 2009 | 9.966 | 10.51 | 9.790 | 10.13 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.367 | 9.992 | 9.132 | 9.940 | 9,828,505 | +0.53(+5.68%) |
Mar 11, 2009 | 9.126 | 9.673 | 8.859 | 9.406 | 11,316,527 | +0.39(+4.34%) |
Mar 10, 2009 | 8.259 | 9.119 | 8.175 | 9.015 | 11,210,289 | +0.97(+12.06%) |
Mar 09, 2009 | 7.784 | 8.390 | 7.732 | 8.045 | 9,173,931 | +0.12(+1.56%) |
Mar 06, 2009 | 8.045 | 8.188 | 7.602 | 7.921 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.390 | 8.448 | 7.843 | 7.966 | 13,488,641 | -0.89(-10.01%) |
Mar 04, 2009 | 8.409 | 9.067 | 8.364 | 8.852 | 9,140,900 | +0.46(+5.51%) |
Mar 02, 2009 | 8.598 | 8.839 | 8.299 | 8.390 | 8,603,469 | -0.38(-4.38%) |
Feb 27, 2009 | 8.142 | 8.930 | 8.045 | 8.774 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.035 | 9.035 | 8.390 | 8.448 | 6,811,139 | -0.16(-1.89%) |
Feb 25, 2009 | 8.839 | 9.184 | 8.390 | 8.611 | 12,083,985 | -0.31(-3.43%) |
Feb 24, 2009 | 8.175 | 8.956 | 8.084 | 8.917 | 23,939,250 | +1.54(+20.83%) |
Feb 23, 2009 | 7.830 | 7.999 | 7.289 | 7.380 | 9,009,684 | -0.36(-4.71%) |
Feb 20, 2009 | 7.562 | 7.901 | 7.321 | 7.745 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.012 | 8.214 | 7.654 | 7.706 | 10,866,543 | -0.14(-1.74%) |
Feb 18, 2009 | 8.305 | 8.344 | 7.771 | 7.843 | 9,232,619 | -0.33(-3.99%) |
Feb 17, 2009 | 8.468 | 8.540 | 8.129 | 8.168 | 10,971,086 | -0.42(-4.86%) |
Feb 13, 2009 | 8.865 | 9.106 | 8.585 | 8.585 | 5,794,974 | -0.38(-4.28%) |
Feb 12, 2009 | 8.579 | 9.015 | 8.331 | 8.969 | 8,161,149 | +0.29(+3.30%) |
Feb 11, 2009 | 8.670 | 8.930 | 8.533 | 8.683 | 5,465,497 | +0.08(+0.91%) |
Feb 10, 2009 | 8.943 | 9.399 | 8.566 | 8.605 | 8,318,279 | -0.42(-4.62%) |
Feb 09, 2009 | 9.113 | 9.263 | 8.924 | 9.022 | 3,867,437 | -0.22(-2.40%) |
Feb 06, 2009 | 8.461 | 9.360 | 8.455 | 9.243 | 8,977,364 | +0.74(+8.74%) |
Feb 05, 2009 | 8.084 | 8.852 | 7.953 | 8.500 | 12,328,106 | +0.38(+4.65%) |
Feb 04, 2009 | 8.448 | 8.592 | 8.084 | 8.123 | 8,618,592 | -0.46(-5.39%) |
Feb 03, 2009 | 8.123 | 8.728 | 7.992 | 8.585 | 7,908,803 | +0.42(+5.19%) |
Feb 02, 2009 | 7.940 | 8.527 | 7.738 | 8.162 | 17,035,744 | -0.10(-1.26%) |
Jan 30, 2009 | 8.794 | 8.826 | 8.194 | 8.266 | 0 | -0.53(-6.07%) |
Jan 29, 2009 | 9.106 | 9.308 | 8.676 | 8.800 | 5,722,676 | -0.44(-4.72%) |
Jan 28, 2009 | 8.898 | 9.445 | 8.898 | 9.237 | 5,541,241 | +0.52(+5.98%) |
Jan 27, 2009 | 8.755 | 9.041 | 8.559 | 8.715 | 7,550,915 | +0.02(+0.22%) |
Jan 26, 2009 | 8.761 | 9.158 | 8.487 | 8.696 | 5,900,953 | +0.03(+0.38%) |
Jan 23, 2009 | 8.273 | 8.826 | 7.927 | 8.663 | 6,060,914 | +0.16(+1.84%) |
Jan 22, 2009 | 8.325 | 8.865 | 8.220 | 8.507 | 7,871,697 | +0.02(+0.23%) |
Jan 21, 2009 | 8.012 | 8.517 | 7.862 | 8.487 | 9,321,982 | +0.66(+8.49%) |
Jan 20, 2009 | 8.474 | 8.553 | 7.771 | 7.823 | 10,773,761 | -0.64(-7.54%) |
Jan 16, 2009 | 8.357 | 8.533 | 8.142 | 8.461 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.849 | 8.618 | 7.582 | 8.259 | 12,130,833 | +0.42(+5.32%) |
Jan 14, 2009 | 8.175 | 8.409 | 7.698 | 7.843 | 10,964,782 | -0.70(-8.16%) |
Jan 13, 2009 | 8.702 | 9.113 | 8.364 | 8.540 | 9,741,897 | -0.17(-1.94%) |
Jan 12, 2009 | 9.048 | 9.171 | 8.579 | 8.709 | 6,642,810 | -0.38(-4.23%) |
Jan 09, 2009 | 9.471 | 9.478 | 9.009 | 9.093 | 7,768,407 | -0.37(-3.92%) |
Jan 08, 2009 | 9.230 | 9.601 | 8.618 | 9.465 | 14,443,831 | -0.23(-2.35%) |
Jan 07, 2009 | 10.10 | 10.27 | 9.556 | 9.693 | 8,069,642 | -0.67(-6.47%) |
Jan 06, 2009 | 10.01 | 10.49 | 9.764 | 10.36 | 12,343,188 | +0.46(+4.67%) |
Jan 05, 2009 | 9.380 | 10.17 | 9.334 | 9.901 | 11,587,525 | +0.42(+4.47%) |
Jan 02, 2009 | 8.689 | 9.575 | 8.676 | 9.478 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 7.999 | 8.800 | 7.999 | 8.670 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.999 | 8.800 | 7.999 | 8.670 | 9,552,108 | +0.66(+8.30%) |
Dec 30, 2008 | 7.530 | 8.018 | 7.439 | 8.005 | 6,679,702 | +0.51(+6.87%) |
Dec 29, 2008 | 7.693 | 7.771 | 7.335 | 7.491 | 3,186,524 | -0.27(-3.44%) |
Dec 26, 2008 | 7.777 | 8.005 | 7.654 | 7.758 | 2,057,499 | -0.10(-1.24%) |
Dec 24, 2008 | 7.556 | 7.934 | 7.491 | 7.856 | 2,632,024 | +0.32(+4.24%) |
Dec 23, 2008 | 7.856 | 8.012 | 7.510 | 7.536 | 5,891,926 | -0.26(-3.34%) |
Dec 22, 2008 | 8.422 | 8.514 | 7.732 | 7.797 | 10,993,845 | -0.51(-6.12%) |
Dec 19, 2008 | 8.820 | 8.872 | 6.983 | 8.305 | 34,454,864 | -0.44(-4.99%) |
Dec 18, 2008 | 9.230 | 9.302 | 8.579 | 8.741 | 8,306,173 | -0.36(-4.01%) |
Dec 17, 2008 | 8.442 | 9.158 | 8.273 | 9.106 | 8,949,842 | +0.55(+6.47%) |
Dec 16, 2008 | 7.999 | 8.605 | 7.934 | 8.553 | 8,577,582 | +0.65(+8.24%) |
Dec 15, 2008 | 8.259 | 8.331 | 7.732 | 7.901 | 4,878,297 | -0.35(-4.19%) |
Dec 12, 2008 | 7.914 | 8.442 | 7.817 | 8.246 | 7,223,618 | +0.03(+0.32%) |
Dec 11, 2008 | 8.403 | 8.592 | 8.090 | 8.220 | 7,754,654 | -0.24(-2.85%) |
Dec 10, 2008 | 8.240 | 9.087 | 8.188 | 8.461 | 10,005,453 | +0.32(+3.92%) |
Dec 09, 2008 | 8.572 | 9.301 | 8.051 | 8.142 | 10,137,527 | -0.51(-5.94%) |
Dec 08, 2008 | 8.885 | 8.982 | 8.403 | 8.657 | 11,671,268 | +0.32(+3.83%) |
Dec 05, 2008 | 7.719 | 8.364 | 7.335 | 8.338 | 12,114,365 | +0.51(+6.58%) |
Dec 04, 2008 | 7.452 | 8.494 | 7.172 | 7.823 | 22,246,326 | +0.72(+10.18%) |
Dec 03, 2008 | 6.898 | 7.387 | 6.800 | 7.100 | 11,455,611 | -0.08(-1.18%) |
Dec 02, 2008 | 7.028 | 7.198 | 6.585 | 7.185 | 10,234,266 | +0.11(+1.57%) |
Dec 01, 2008 | 7.133 | 7.328 | 6.815 | 7.074 | 14,155,728 | -0.33(-4.49%) |
Nov 28, 2008 | 7.562 | 7.660 | 7.100 | 7.406 | 4,472,206 | -0.18(-2.40%) |
Nov 26, 2008 | 6.357 | 7.628 | 6.357 | 7.589 | 14,465,543 | +1.09(+16.73%) |
Nov 25, 2008 | 6.585 | 6.723 | 6.064 | 6.501 | 20,775,518 | +0.14(+2.25%) |
Nov 24, 2008 | 5.087 | 6.631 | 5.003 | 6.357 | 18,230,712 | +1.27(+24.97%) |
Nov 21, 2008 | 5.654 | 5.758 | 4.306 | 5.087 | 22,269,460 | -0.38(-7.02%) |
Nov 20, 2008 | 5.784 | 6.240 | 5.367 | 5.472 | 19,711,248 | -0.38(-6.46%) |
Nov 19, 2008 | 6.722 | 6.989 | 5.660 | 5.849 | 16,440,591 | -0.91(-13.49%) |
Nov 18, 2008 | 7.048 | 7.321 | 6.279 | 6.761 | 16,793,774 | -0.29(-4.07%) |
Nov 17, 2008 | 7.549 | 7.784 | 7.041 | 7.048 | 7,672,992 | -0.60(-7.84%) |
Nov 14, 2008 | 7.817 | 8.598 | 7.647 | 7.647 | 0 | -0.79(-9.41%) |
Nov 13, 2008 | 8.217 | 8.468 | 7.227 | 8.442 | 16,921,192 | +0.22(+2.69%) |
Nov 12, 2008 | 8.351 | 8.794 | 8.188 | 8.220 | 7,699,629 | -0.44(-5.11%) |
Nov 11, 2008 | 8.996 | 9.074 | 8.364 | 8.663 | 10,349,886 | -0.48(-5.27%) |
Nov 10, 2008 | 10.21 | 10.37 | 9.009 | 9.145 | 7,297,480 | -0.95(-9.42%) |
Nov 07, 2008 | 9.953 | 10.22 | 9.451 | 10.10 | 7,662,037 | +0.18(+1.77%) |
Nov 06, 2008 | 10.38 | 11.07 | 9.784 | 9.920 | 9,436,607 | -0.51(-4.87%) |
Nov 05, 2008 | 10.52 | 11.28 | 10.36 | 10.43 | 8,955,616 | -0.59(-5.38%) |
Nov 04, 2008 | 11.08 | 11.72 | 10.70 | 11.02 | 5,900,261 | +0.35(+3.30%) |
Nov 03, 2008 | 11.72 | 11.84 | 10.38 | 10.67 | 7,834,777 | -1.08(-9.20%) |
Oct 31, 2008 | 10.41 | 11.88 | 10.36 | 11.75 | 9,907,237 | +1.34(+12.82%) |
Oct 30, 2008 | 10.16 | 10.82 | 10.12 | 10.42 | 6,877,805 | +0.33(+3.23%) |
Oct 29, 2008 | 9.966 | 11.01 | 9.543 | 10.09 | 12,616,803 | +0.15(+1.51%) |
Oct 28, 2008 | 9.823 | 10.01 | 8.898 | 9.940 | 18,021,634 | +0.42(+4.38%) |
Oct 27, 2008 | 9.823 | 10.51 | 9.523 | 9.523 | 9,399,499 | -0.45(-4.51%) |
Oct 24, 2008 | 9.888 | 11.01 | 9.771 | 9.973 | 11,521,037 | -1.02(-9.30%) |
Oct 23, 2008 | 11.63 | 11.63 | 10.26 | 11.00 | 12,519,042 | -0.60(-5.17%) |
Oct 22, 2008 | 11.42 | 11.97 | 11.11 | 11.59 | 12,345,480 | -0.14(-1.22%) |
Oct 21, 2008 | 11.33 | 11.95 | 11.26 | 11.74 | 7,759,616 | +0.24(+2.10%) |
Oct 20, 2008 | 11.10 | 11.54 | 10.94 | 11.50 | 6,714,780 | +0.64(+5.94%) |
Oct 17, 2008 | 10.51 | 11.29 | 10.51 | 10.85 | 10,254,795 | +0.01(+0.12%) |
Oct 16, 2008 | 10.83 | 11.23 | 10.10 | 10.84 | 14,397,409 | +0.07(+0.60%) |
Oct 15, 2008 | 12.01 | 12.04 | 10.47 | 10.77 | 9,728,350 | -1.52(-12.39%) |
Oct 14, 2008 | 13.59 | 13.59 | 11.77 | 12.30 | 7,701,817 | -0.10(-0.84%) |
Oct 13, 2008 | 12.73 | 13.03 | 11.69 | 12.40 | 10,914,357 | +0.43(+3.59%) |
Oct 10, 2008 | 11.69 | 12.54 | 10.80 | 11.97 | 22,380,406 | -0.38(-3.11%) |
Oct 09, 2008 | 13.91 | 14.06 | 12.11 | 12.36 | 15,256,367 | -1.69(-12.05%) |
Oct 08, 2008 | 13.14 | 14.84 | 13.03 | 14.05 | 16,387,346 | -0.21(-1.46%) |
Oct 07, 2008 | 15.63 | 16.19 | 14.24 | 14.26 | 12,997,219 | -1.47(-9.32%) |
Oct 06, 2008 | 14.80 | 15.89 | 14.41 | 15.72 | 14,996,786 | +0.34(+2.20%) |
Oct 03, 2008 | 16.87 | 16.90 | 15.31 | 15.39 | 0 | -1.15(-6.97%) |
Oct 02, 2008 | 17.65 | 17.76 | 16.41 | 16.54 | 12,315,006 | -1.29(-7.23%) |
Oct 01, 2008 | 18.47 | 18.69 | 17.63 | 17.83 | 7,988,535 | -0.94(-5.03%) |
Sep 30, 2008 | 18.49 | 18.96 | 18.02 | 18.77 | 6,619,353 | +0.71(+3.93%) |
Sep 29, 2008 | 18.64 | 18.99 | 17.63 | 18.06 | 11,092,048 | -0.95(-5.00%) |
Sep 26, 2008 | 18.84 | 19.27 | 18.69 | 19.01 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.63 | 19.93 | 19.14 | 19.22 | 9,310,947 | -0.20(-1.01%) |
Sep 24, 2008 | 20.88 | 20.88 | 19.27 | 19.42 | 14,104,387 | -1.19(-5.75%) |
Sep 23, 2008 | 21.01 | 21.67 | 20.45 | 20.60 | 7,773,141 | -0.54(-2.56%) |
Sep 22, 2008 | 22.02 | 22.02 | 20.62 | 21.14 | 9,584,022 | -0.96(-4.33%) |
Sep 19, 2008 | 23.19 | 24.10 | 21.89 | 22.10 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.74 | 22.11 | 20.02 | 21.97 | 14,518,356 | +1.65(+8.11%) |
Sep 17, 2008 | 21.19 | 21.38 | 20.19 | 20.32 | 9,462,145 | -1.29(-5.97%) |
Sep 16, 2008 | 20.35 | 21.96 | 19.95 | 21.61 | 9,424,001 | +0.54(+2.57%) |
Sep 15, 2008 | 21.47 | 22.32 | 20.93 | 21.07 | 10,906,982 | -1.12(-5.05%) |
Sep 12, 2008 | 22.75 | 22.75 | 21.80 | 22.19 | 8,928,395 | -0.95(-4.11%) |
Sep 11, 2008 | 22.29 | 23.23 | 22.17 | 23.14 | 9,296,799 | +0.36(+1.60%) |
Sep 10, 2008 | 22.38 | 23.07 | 22.15 | 22.78 | 7,794,032 | +0.47(+2.10%) |
Sep 09, 2008 | 22.41 | 23.44 | 22.13 | 22.31 | 12,576,333 | -0.19(-0.84%) |
Sep 08, 2008 | 21.93 | 22.82 | 21.53 | 22.50 | 10,385,447 | +1.29(+6.08%) |
Sep 05, 2008 | 20.49 | 21.33 | 20.24 | 21.21 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.28 | 21.33 | 20.49 | 20.84 | 9,025,331 | -0.87(-4.02%) |
Sep 03, 2008 | 20.46 | 21.89 | 20.46 | 21.71 | 9,398,653 | +1.13(+5.47%) |
Sep 02, 2008 | 20.70 | 21.69 | 20.45 | 20.58 | 7,386,329 | +0.33(+1.61%) |
Aug 29, 2008 | 19.79 | 20.41 | 19.55 | 20.26 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.50 | 19.99 | 19.28 | 19.98 | 4,653,936 | +0.74(+3.86%) |
Aug 27, 2008 | 19.15 | 19.36 | 18.73 | 19.24 | 3,058,530 | +0.08(+0.41%) |
Aug 26, 2008 | 18.68 | 19.22 | 18.56 | 19.16 | 3,085,498 | +0.21(+1.10%) |
Aug 25, 2008 | 19.37 | 19.42 | 18.82 | 18.95 | 3,299,137 | -0.53(-2.74%) |
Aug 22, 2008 | 19.29 | 19.52 | 18.93 | 19.48 | 0 | +0.55(+2.93%) |
Aug 21, 2008 | 18.69 | 19.07 | 18.34 | 18.93 | 5,407,695 | +0.08(+0.41%) |
Aug 20, 2008 | 19.14 | 19.33 | 18.69 | 18.85 | 6,653,341 | -0.40(-2.06%) |
Aug 19, 2008 | 19.96 | 20.08 | 19.03 | 19.25 | 8,020,684 | -0.91(-4.52%) |
Aug 18, 2008 | 20.60 | 20.66 | 19.99 | 20.16 | 6,556,192 | -0.38(-1.87%) |
Aug 15, 2008 | 19.61 | 20.88 | 19.57 | 20.54 | 0 | +0.86(+4.37%) |
Aug 14, 2008 | 19.22 | 20.36 | 19.22 | 19.68 | 8,048,089 | +0.35(+1.78%) |
Aug 13, 2008 | 20.02 | 20.02 | 19.05 | 19.34 | 8,366,724 | -0.81(-4.04%) |
Aug 12, 2008 | 20.57 | 21.12 | 20.09 | 20.15 | 8,814,088 | -0.60(-2.89%) |
Aug 11, 2008 | 19.12 | 21.76 | 19.12 | 20.75 | 13,320,529 | +1.48(+7.67%) |
Aug 08, 2008 | 18.26 | 19.47 | 18.09 | 19.27 | 7,273,368 | +1.05(+5.75%) |
Aug 07, 2008 | 18.45 | 18.95 | 18.22 | 18.23 | 6,687,401 | -0.64(-3.38%) |
Aug 06, 2008 | 18.93 | 18.96 | 18.45 | 18.86 | 9,058,912 | -0.21(-1.09%) |
Aug 05, 2008 | 18.55 | 19.17 | 18.55 | 19.07 | 10,531,719 | +0.71(+3.87%) |
Aug 04, 2008 | 18.84 | 19.09 | 18.21 | 18.36 | 6,427,577 | -0.48(-2.52%) |
Aug 01, 2008 | 18.83 | 18.96 | 18.24 | 18.84 | 5,712,184 | +0.12(+0.63%) |
Jul 31, 2008 | 18.53 | 19.54 | 18.53 | 18.72 | 7,507,346 | -0.29(-1.54%) |
Jul 30, 2008 | 19.02 | 19.63 | 18.58 | 19.01 | 6,457,008 | +0.10(+0.52%) |
Jul 29, 2008 | 18.92 | 19.13 | 18.26 | 18.92 | 6,791,657 | +0.59(+3.20%) |
Jul 28, 2008 | 18.99 | 19.01 | 18.29 | 18.33 | 5,251,919 | -0.52(-2.76%) |
Jul 25, 2008 | 18.86 | 19.64 | 18.78 | 18.85 | 6,454,950 | -0.13(-0.69%) |
Jul 24, 2008 | 19.96 | 20.11 | 18.86 | 18.98 | 7,055,776 | -0.96(-4.80%) |
Jul 23, 2008 | 18.71 | 20.45 | 18.60 | 19.94 | 12,954,458 | +0.89(+4.69%) |
Jul 22, 2008 | 18.53 | 19.06 | 17.73 | 19.05 | 11,599,182 | +0.32(+1.70%) |
Jul 21, 2008 | 19.49 | 19.78 | 18.69 | 18.73 | 5,744,657 | -0.83(-4.26%) |
Jul 18, 2008 | 20.04 | 20.04 | 18.97 | 19.56 | 7,976,875 | +0.09(+0.47%) |
Jul 17, 2008 | 18.68 | 19.55 | 18.11 | 19.47 | 7,796,925 | +0.85(+4.58%) |
Jul 16, 2008 | 17.40 | 18.83 | 17.25 | 18.62 | 7,389,748 | +1.21(+6.96%) |
Jul 15, 2008 | 17.67 | 17.89 | 16.72 | 17.40 | 12,784,166 | -0.41(-2.30%) |
Jul 14, 2008 | 18.12 | 18.26 | 17.47 | 17.82 | 9,695,998 | -0.02(-0.11%) |
Jul 11, 2008 | 18.23 | 18.44 | 17.59 | 17.83 | 18,030,656 | -0.74(-4.00%) |
Jul 10, 2008 | 19.38 | 19.64 | 18.04 | 18.58 | 18,691,864 | -1.77(-8.71%) |
Jul 09, 2008 | 21.16 | 21.16 | 20.23 | 20.35 | 6,407,068 | -0.85(-3.99%) |
Jul 08, 2008 | 20.61 | 21.31 | 20.32 | 21.20 | 8,311,446 | +0.78(+3.83%) |
Jul 07, 2008 | 20.11 | 20.77 | 20.11 | 20.41 | 7,669,628 | +0.40(+2.02%) |
Jul 04, 2008 | 19.96 | 20.63 | 19.68 | 20.01 | 5,767,552 | +0.00(+0.00%) |
Jul 03, 2008 | 19.96 | 20.63 | 19.68 | 20.01 | 5,767,552 | +0.18(+0.89%) |
Jul 02, 2008 | 20.04 | 20.50 | 19.83 | 19.83 | 7,402,320 | -0.18(-0.88%) |
Jul 01, 2008 | 19.55 | 20.14 | 19.22 | 20.01 | 9,081,312 | +0.27(+1.39%) |
Jun 30, 2008 | 20.23 | 20.75 | 19.72 | 19.74 | 8,219,226 | -0.50(-2.48%) |
Jun 27, 2008 | 20.47 | 20.71 | 19.97 | 20.24 | 8,665,872 | -0.37(-1.80%) |
Jun 26, 2008 | 21.40 | 21.40 | 20.60 | 20.61 | 8,922,219 | -1.00(-4.61%) |
Jun 25, 2008 | 21.27 | 22.85 | 21.27 | 21.61 | 9,187,365 | +0.21(+1.00%) |
Jun 24, 2008 | 21.43 | 21.69 | 20.84 | 21.39 | 5,484,694 | -0.20(-0.91%) |
Jun 23, 2008 | 22.14 | 22.31 | 21.35 | 21.59 | 4,610,634 | -0.42(-1.89%) |
Jun 20, 2008 | 22.51 | 22.66 | 21.86 | 22.00 | 6,869,627 | -0.76(-3.32%) |
Jun 19, 2008 | 22.13 | 22.88 | 22.00 | 22.76 | 6,422,284 | +0.64(+2.92%) |
Jun 18, 2008 | 22.50 | 22.68 | 21.93 | 22.11 | 6,885,859 | -0.67(-2.94%) |
Jun 17, 2008 | 22.84 | 23.25 | 22.58 | 22.79 | 6,191,981 | +0.10(+0.46%) |
Jun 16, 2008 | 22.49 | 22.75 | 22.05 | 22.68 | 4,794,998 | +0.06(+0.26%) |
Jun 13, 2008 | 21.70 | 22.65 | 21.70 | 22.62 | 5,478,999 | +0.96(+4.45%) |
Jun 12, 2008 | 20.97 | 22.41 | 20.88 | 21.66 | 6,651,203 | +0.23(+1.06%) |
Jun 11, 2008 | 21.96 | 22.08 | 21.38 | 21.43 | 5,402,174 | -0.59(-2.69%) |
Jun 10, 2008 | 21.85 | 22.37 | 21.44 | 22.02 | 6,009,804 | +0.16(+0.74%) |
Jun 09, 2008 | 22.15 | 22.40 | 21.53 | 21.86 | 5,997,845 | -0.28(-1.26%) |
Jun 06, 2008 | 23.04 | 23.04 | 22.09 | 22.14 | 8,111,654 | -1.13(-4.84%) |
Jun 05, 2008 | 23.12 | 23.57 | 22.67 | 23.27 | 10,812,966 | +0.28(+1.22%) |
Jun 04, 2008 | 22.80 | 23.35 | 22.54 | 22.99 | 9,046,614 | +0.35(+1.52%) |
Jun 03, 2008 | 22.71 | 22.93 | 22.21 | 22.64 | 7,632,413 | +0.03(+0.14%) |
Jun 02, 2008 | 22.76 | 22.99 | 22.01 | 22.61 | 8,525,726 | -0.18(-0.77%) |
May 30, 2008 | 23.29 | 23.42 | 22.64 | 22.79 | 11,772,240 | -0.48(-2.04%) |
May 29, 2008 | 22.28 | 23.41 | 22.22 | 23.26 | 9,542,076 | +0.94(+4.20%) |
May 28, 2008 | 21.87 | 22.69 | 21.87 | 22.32 | 8,789,324 | +0.55(+2.54%) |
May 27, 2008 | 21.66 | 22.19 | 21.50 | 21.77 | 8,894,300 | +0.16(+0.75%) |
May 26, 2008 | 22.50 | 22.50 | 21.44 | 21.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.50 | 22.50 | 21.44 | 21.61 | 11,514,095 | -0.96(-4.24%) |
May 22, 2008 | 23.07 | 23.12 | 22.54 | 22.56 | 10,879,168 | -0.44(-1.90%) |
May 21, 2008 | 24.09 | 24.20 | 22.69 | 23.00 | 9,501,540 | -1.05(-4.36%) |
May 20, 2008 | 24.17 | 24.36 | 23.70 | 24.05 | 5,840,519 | -0.42(-1.70%) |
May 19, 2008 | 25.10 | 25.18 | 24.34 | 24.47 | 7,218,136 | -0.57(-2.29%) |
May 16, 2008 | 24.50 | 25.08 | 24.15 | 25.04 | 16,359,279 | +0.75(+3.08%) |
May 15, 2008 | 23.75 | 24.33 | 23.22 | 24.29 | 8,335,125 | +0.75(+3.18%) |
May 14, 2008 | 23.22 | 24.06 | 23.22 | 23.54 | 6,323,642 | +0.42(+1.83%) |
May 13, 2008 | 23.35 | 23.64 | 22.80 | 23.12 | 5,829,206 | -0.14(-0.59%) |
May 12, 2008 | 22.49 | 23.36 | 22.39 | 23.25 | 6,494,305 | +0.85(+3.81%) |
May 09, 2008 | 22.47 | 22.75 | 22.17 | 22.40 | 3,467,422 | -0.18(-0.81%) |
May 08, 2008 | 22.80 | 23.33 | 22.27 | 22.58 | 10,654,681 | -0.53(-2.31%) |
May 07, 2008 | 23.58 | 23.94 | 22.97 | 23.12 | 6,554,715 | -0.38(-1.61%) |
May 06, 2008 | 22.95 | 23.57 | 22.65 | 23.50 | 6,664,326 | +0.53(+2.33%) |
May 05, 2008 | 23.89 | 23.91 | 22.85 | 22.96 | 8,066,983 | -0.79(-3.32%) |
May 02, 2008 | 24.09 | 24.24 | 23.41 | 23.75 | 11,775,184 | +0.60(+2.59%) |
May 01, 2008 | 23.20 | 23.80 | 22.75 | 23.15 | 8,271,770 | +0.18(+0.79%) |
Apr 30, 2008 | 24.72 | 24.72 | 22.77 | 22.97 | 13,386,921 | -1.82(-7.36%) |
Apr 29, 2008 | 24.09 | 24.83 | 24.00 | 24.79 | 8,055,149 | +0.69(+2.87%) |
Apr 28, 2008 | 23.77 | 24.43 | 23.42 | 24.10 | 4,577,636 | +0.25(+1.07%) |
Apr 25, 2008 | 23.23 | 23.94 | 23.22 | 23.85 | 5,690,154 | +0.68(+2.92%) |
Apr 24, 2008 | 22.32 | 23.44 | 22.32 | 23.17 | 6,151,409 | +0.89(+4.01%) |
Apr 23, 2008 | 22.41 | 22.67 | 22.10 | 22.28 | 6,142,399 | -0.30(-1.33%) |
Apr 22, 2008 | 23.45 | 23.45 | 22.23 | 22.58 | 6,672,109 | -0.97(-4.12%) |
Apr 21, 2008 | 23.45 | 23.66 | 23.12 | 23.55 | 3,268,316 | -0.03(-0.11%) |
Apr 18, 2008 | 22.97 | 23.61 | 22.96 | 23.57 | 5,991,274 | +1.15(+5.14%) |
Apr 17, 2008 | 22.00 | 22.50 | 21.80 | 22.42 | 5,451,001 | +0.22(+1.00%) |
Apr 16, 2008 | 22.57 | 22.64 | 21.98 | 22.20 | 5,779,118 | -0.22(-0.99%) |
Apr 15, 2008 | 22.21 | 22.47 | 21.96 | 22.42 | 3,173,537 | +0.28(+1.27%) |
Apr 14, 2008 | 22.02 | 22.40 | 21.84 | 22.14 | 4,902,949 | +0.10(+0.44%) |
Apr 11, 2008 | 21.82 | 22.39 | 21.72 | 22.04 | 6,292,195 | -0.36(-1.60%) |
Apr 10, 2008 | 21.10 | 22.69 | 21.10 | 22.40 | 10,122,173 | +0.72(+3.30%) |
Apr 09, 2008 | 22.24 | 22.46 | 21.16 | 21.68 | 9,118,240 | -0.47(-2.12%) |
Apr 08, 2008 | 21.90 | 22.31 | 21.83 | 22.15 | 5,602,437 | +0.14(+0.62%) |
Apr 07, 2008 | 22.08 | 22.26 | 21.57 | 22.02 | 6,524,295 | -0.10(-0.47%) |
Apr 04, 2008 | 22.10 | 22.42 | 21.63 | 22.12 | 6,960,917 | -0.23(-1.02%) |
Apr 03, 2008 | 22.57 | 22.57 | 22.10 | 22.35 | 4,778,631 | -0.23(-1.04%) |
Apr 02, 2008 | 22.28 | 23.15 | 22.15 | 22.58 | 7,247,391 | +0.31(+1.37%) |