Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.14 | 21.33 | 20.62 | 20.81 | 1,512,760 | -0.31(-1.47%) |
Jul 30, 2009 | 21.40 | 21.87 | 20.82 | 21.12 | 1,543,101 | -0.45(-2.09%) |
Jul 29, 2009 | 21.87 | 21.87 | 21.45 | 21.57 | 686,896 | -0.31(-1.41%) |
Jul 28, 2009 | 21.57 | 22.01 | 21.57 | 21.88 | 965,887 | +0.08(+0.35%) |
Jul 27, 2009 | 21.66 | 21.83 | 21.56 | 21.81 | 791,079 | +0.18(+0.81%) |
Jul 24, 2009 | 21.70 | 21.76 | 21.46 | 21.63 | 1,546 | -0.07(-0.31%) |
Jul 23, 2009 | 21.60 | 21.73 | 21.30 | 21.70 | 1,023,297 | +0.11(+0.50%) |
Jul 22, 2009 | 21.03 | 21.62 | 20.89 | 21.59 | 819,039 | +0.59(+2.83%) |
Jul 21, 2009 | 20.95 | 21.04 | 20.57 | 20.99 | 793,441 | +0.11(+0.52%) |
Jul 20, 2009 | 20.68 | 20.90 | 20.52 | 20.89 | 737,304 | +0.22(+1.05%) |
Jul 17, 2009 | 20.74 | 20.89 | 20.56 | 20.67 | 655,474 | -0.14(-0.68%) |
Jul 16, 2009 | 20.68 | 21.07 | 20.46 | 20.81 | 1,566,052 | +0.16(+0.77%) |
Jul 15, 2009 | 20.27 | 20.71 | 19.99 | 20.65 | 1,486,413 | +0.51(+2.53%) |
Jul 14, 2009 | 20.31 | 20.40 | 19.96 | 20.14 | 870,447 | -0.19(-0.95%) |
Jul 13, 2009 | 20.32 | 20.44 | 20.22 | 20.33 | 1,406,031 | +0.61(+3.10%) |
Jul 10, 2009 | 19.73 | 20.06 | 19.60 | 19.72 | 1,264,755 | -0.05(-0.25%) |
Jul 09, 2009 | 19.59 | 19.90 | 19.36 | 19.77 | 1,174,120 | +0.33(+1.72%) |
Jul 08, 2009 | 19.31 | 19.55 | 19.04 | 19.44 | 2,904,873 | +0.15(+0.78%) |
Jul 07, 2009 | 19.46 | 19.59 | 19.26 | 19.29 | 1,223,746 | -0.30(-1.54%) |
Jul 06, 2009 | 19.12 | 19.60 | 18.78 | 19.59 | 1,097,838 | +0.47(+2.45%) |
Jul 02, 2009 | 19.13 | 19.45 | 18.96 | 19.12 | 1,141,428 | -0.29(-1.51%) |
Jul 01, 2009 | 18.84 | 19.54 | 18.79 | 19.41 | 2,019,644 | +0.72(+3.85%) |
Jun 30, 2009 | 18.46 | 18.89 | 17.63 | 18.69 | 1,796,355 | +0.34(+1.87%) |
Jun 29, 2009 | 18.16 | 18.58 | 18.16 | 18.35 | 1,721,251 | +0.29(+1.62%) |
Jun 26, 2009 | 18.56 | 18.68 | 17.91 | 18.06 | 11,353,715 | -0.56(-3.01%) |
Jun 25, 2009 | 18.46 | 18.64 | 18.44 | 18.62 | 2,181,498 | +0.31(+1.69%) |
Jun 24, 2009 | 18.54 | 18.64 | 18.12 | 18.31 | 1,210,474 | -0.06(-0.32%) |
Jun 23, 2009 | 18.35 | 18.50 | 18.22 | 18.37 | 822,129 | +0.18(+0.97%) |
Jun 22, 2009 | 18.56 | 18.75 | 18.17 | 18.19 | 1,378,962 | -0.57(-3.03%) |
Jun 19, 2009 | 18.74 | 18.89 | 18.55 | 18.76 | 2,343,035 | +0.14(+0.76%) |
Jun 18, 2009 | 18.89 | 19.03 | 18.48 | 18.62 | 1,229,156 | -0.33(-1.77%) |
Jun 17, 2009 | 19.23 | 19.61 | 18.92 | 18.95 | 2,050,781 | -0.31(-1.61%) |
Jun 16, 2009 | 19.27 | 19.41 | 19.06 | 19.26 | 949,939 | +0.18(+0.92%) |
Jun 15, 2009 | 18.85 | 19.66 | 18.85 | 19.09 | 1,081,243 | -0.07(-0.35%) |
Jun 12, 2009 | 19.30 | 19.49 | 18.81 | 19.15 | 1,214,319 | -0.33(-1.68%) |
Jun 11, 2009 | 19.85 | 19.96 | 19.45 | 19.48 | 726,601 | -0.25(-1.27%) |
Jun 10, 2009 | 20.02 | 20.10 | 19.57 | 19.73 | 818,578 | -0.08(-0.38%) |
Jun 09, 2009 | 20.23 | 20.26 | 19.64 | 19.81 | 1,070,801 | -0.38(-1.87%) |
Jun 08, 2009 | 20.05 | 20.31 | 19.92 | 20.18 | 630,869 | -0.18(-0.86%) |
Jun 05, 2009 | 20.66 | 20.66 | 20.22 | 20.36 | 697,318 | -0.13(-0.61%) |
Jun 04, 2009 | 20.50 | 20.51 | 20.22 | 20.48 | 888,681 | +0.15(+0.74%) |
Jun 03, 2009 | 20.07 | 20.49 | 19.97 | 20.33 | 811,205 | +0.00(+0.00%) |
Jun 02, 2009 | 19.96 | 20.45 | 19.82 | 20.33 | 879,956 | +0.32(+1.59%) |
Jun 01, 2009 | 19.64 | 20.09 | 19.51 | 20.01 | 796,359 | +0.69(+3.59%) |
May 29, 2009 | 18.60 | 19.32 | 18.50 | 19.32 | 959,995 | +0.74(+4.01%) |
May 28, 2009 | 18.65 | 18.87 | 18.26 | 18.58 | 938,962 | -0.01(-0.05%) |
May 27, 2009 | 19.11 | 19.25 | 18.54 | 18.58 | 1,047,970 | -0.68(-3.52%) |
May 26, 2009 | 18.80 | 19.27 | 18.61 | 19.26 | 976,107 | +0.29(+1.54%) |
May 22, 2009 | 19.07 | 19.25 | 18.94 | 18.97 | 636,164 | -0.04(-0.22%) |
May 21, 2009 | 18.62 | 19.16 | 18.57 | 19.01 | 690,518 | +0.19(+1.02%) |
May 20, 2009 | 19.30 | 19.36 | 18.74 | 18.82 | 1,168,576 | -0.33(-1.75%) |
May 19, 2009 | 19.96 | 20.14 | 19.10 | 19.15 | 850,681 | -0.96(-4.78%) |
May 18, 2009 | 19.81 | 20.17 | 19.42 | 20.12 | 766,067 | +0.52(+2.65%) |
May 15, 2009 | 20.04 | 20.15 | 19.53 | 19.60 | 865,921 | -0.49(-2.46%) |
May 14, 2009 | 19.45 | 20.26 | 19.37 | 20.09 | 1,084,937 | +0.75(+3.89%) |
May 13, 2009 | 18.88 | 19.55 | 18.83 | 19.34 | 1,135,231 | +0.08(+0.39%) |
May 12, 2009 | 19.83 | 20.02 | 19.17 | 19.26 | 915,565 | -0.49(-2.50%) |
May 11, 2009 | 20.04 | 20.50 | 19.71 | 19.76 | 995,957 | -0.79(-3.87%) |
May 08, 2009 | 19.65 | 20.62 | 19.38 | 20.55 | 1,169,444 | +1.21(+6.27%) |
May 07, 2009 | 19.81 | 19.86 | 19.16 | 19.34 | 905,855 | -0.23(-1.20%) |
May 06, 2009 | 19.46 | 19.71 | 18.81 | 19.57 | 1,128,211 | +0.34(+1.78%) |
May 05, 2009 | 19.91 | 19.98 | 19.12 | 19.23 | 866,911 | -0.88(-4.37%) |
May 04, 2009 | 19.98 | 20.16 | 19.50 | 20.11 | 907,558 | +0.28(+1.39%) |
May 01, 2009 | 19.61 | 20.36 | 19.60 | 19.83 | 880,755 | +0.10(+0.51%) |
Apr 30, 2009 | 18.57 | 20.91 | 18.57 | 19.73 | 2,400,992 | +1.55(+8.51%) |
Apr 29, 2009 | 17.96 | 18.41 | 17.78 | 18.18 | 980,933 | +0.35(+1.97%) |
Apr 28, 2009 | 17.39 | 18.17 | 17.39 | 17.83 | 561,221 | +0.20(+1.14%) |
Apr 27, 2009 | 17.42 | 17.80 | 17.36 | 17.63 | 893,316 | -0.05(-0.28%) |
Apr 24, 2009 | 17.86 | 18.02 | 17.38 | 17.68 | 927,796 | +0.05(+0.28%) |
Apr 23, 2009 | 17.86 | 18.07 | 17.10 | 17.63 | 1,533,430 | -0.16(-0.89%) |
Apr 22, 2009 | 18.30 | 18.84 | 17.67 | 17.79 | 2,005,747 | -0.86(-4.62%) |
Apr 21, 2009 | 17.92 | 18.68 | 17.60 | 18.65 | 2,284,352 | +0.69(+3.82%) |
Apr 20, 2009 | 18.21 | 18.63 | 17.93 | 17.96 | 1,155,917 | -0.68(-3.64%) |
Apr 17, 2009 | 19.50 | 19.50 | 18.37 | 18.64 | 1,593,897 | -0.79(-4.05%) |
Apr 16, 2009 | 19.74 | 19.84 | 18.82 | 19.43 | 1,370,764 | -0.16(-0.81%) |
Apr 15, 2009 | 18.62 | 19.63 | 18.46 | 19.59 | 1,118,006 | +0.89(+4.74%) |
Apr 14, 2009 | 19.60 | 19.60 | 18.65 | 18.70 | 1,143,109 | -1.18(-5.93%) |
Apr 13, 2009 | 19.83 | 20.10 | 19.47 | 19.88 | 926,406 | -0.16(-0.79%) |
Apr 09, 2009 | 20.20 | 20.21 | 19.47 | 20.04 | 1,366,098 | +0.34(+1.74%) |
Apr 08, 2009 | 19.60 | 20.01 | 19.38 | 19.70 | 697,395 | +0.21(+1.07%) |
Apr 07, 2009 | 20.00 | 20.13 | 19.48 | 19.49 | 839,772 | -0.45(-2.27%) |
Apr 06, 2009 | 19.95 | 20.12 | 19.35 | 19.94 | 656,026 | -0.35(-1.73%) |
Apr 03, 2009 | 19.66 | 20.32 | 19.39 | 20.29 | 985,526 | +0.59(+2.97%) |
Apr 02, 2009 | 19.40 | 19.86 | 19.04 | 19.71 | 1,178,852 | +0.74(+3.93%) |
Apr 01, 2009 | 18.39 | 19.16 | 18.35 | 18.96 | 1,435,990 | +0.17(+0.89%) |
Mar 31, 2009 | 18.45 | 19.02 | 18.04 | 18.79 | 957,342 | +0.64(+3.55%) |
Mar 30, 2009 | 18.53 | 18.65 | 18.07 | 18.15 | 963,145 | -1.35(-6.91%) |
Mar 26, 2009 | 19.54 | 19.70 | 18.89 | 19.50 | 890,967 | +0.24(+1.26%) |
Mar 25, 2009 | 19.36 | 19.40 | 18.20 | 19.25 | 711,694 | +0.64(+3.42%) |
Mar 24, 2009 | 19.14 | 19.57 | 18.55 | 18.62 | 989,899 | -0.97(-4.96%) |
Mar 23, 2009 | 18.50 | 19.60 | 18.49 | 19.59 | 1,102,514 | +1.48(+8.18%) |
Mar 20, 2009 | 18.78 | 19.00 | 18.09 | 18.11 | 962,549 | -0.97(-5.09%) |
Mar 19, 2009 | 19.66 | 19.93 | 18.62 | 19.08 | 950,926 | -0.44(-2.23%) |
Mar 18, 2009 | 18.61 | 19.55 | 18.26 | 19.51 | 1,082,022 | +0.90(+4.81%) |
Mar 17, 2009 | 17.41 | 18.63 | 17.34 | 18.62 | 800,599 | +1.24(+7.13%) |
Mar 16, 2009 | 17.71 | 18.18 | 17.31 | 17.38 | 1,102,048 | -0.19(-1.09%) |
Mar 13, 2009 | 17.57 | 17.74 | 17.30 | 17.57 | 0 | +0.01(+0.05%) |
Mar 12, 2009 | 16.48 | 17.72 | 16.22 | 17.56 | 995,987 | +1.04(+6.28%) |
Mar 11, 2009 | 16.73 | 16.84 | 16.20 | 16.53 | 1,105,354 | -0.17(-1.00%) |
Mar 10, 2009 | 15.73 | 16.71 | 15.58 | 16.69 | 1,062,750 | +1.13(+7.26%) |
Mar 09, 2009 | 15.93 | 16.01 | 15.45 | 15.56 | 753,762 | -0.58(-3.58%) |
Mar 06, 2009 | 16.21 | 16.50 | 15.76 | 16.14 | 0 | +0.01(+0.05%) |
Mar 05, 2009 | 16.69 | 16.97 | 16.09 | 16.13 | 395,653 | -0.92(-5.40%) |
Mar 04, 2009 | 17.09 | 17.32 | 16.64 | 17.05 | 888,196 | -0.23(-1.31%) |
Mar 02, 2009 | 17.73 | 18.06 | 17.25 | 17.28 | 1,464,582 | -0.95(-5.23%) |
Feb 27, 2009 | 17.96 | 18.61 | 17.65 | 18.23 | 0 | +0.18(+0.97%) |
Feb 26, 2009 | 18.41 | 18.61 | 17.89 | 18.06 | 846,004 | -0.18(-0.96%) |
Feb 25, 2009 | 18.95 | 18.95 | 17.86 | 18.23 | 1,002,443 | -0.93(-4.85%) |
Feb 24, 2009 | 17.78 | 19.21 | 17.61 | 19.16 | 1,450,566 | +1.70(+9.73%) |
Feb 23, 2009 | 18.51 | 18.52 | 17.35 | 17.46 | 1,216,690 | -0.85(-4.62%) |
Feb 20, 2009 | 17.67 | 18.68 | 17.57 | 18.31 | 1,308,804 | +0.37(+2.05%) |
Feb 19, 2009 | 18.43 | 18.50 | 17.93 | 17.94 | 715,190 | -0.31(-1.70%) |
Feb 18, 2009 | 18.30 | 18.58 | 17.99 | 18.25 | 701,745 | -0.06(-0.32%) |
Feb 17, 2009 | 18.67 | 19.00 | 17.79 | 18.31 | 1,098,444 | -0.91(-4.75%) |
Feb 13, 2009 | 19.99 | 20.22 | 19.06 | 19.22 | 919,002 | -0.90(-4.49%) |
Feb 12, 2009 | 19.44 | 20.23 | 19.10 | 20.12 | 721,379 | +0.25(+1.26%) |
Feb 11, 2009 | 19.47 | 19.91 | 19.25 | 19.87 | 683,742 | +0.41(+2.11%) |
Feb 10, 2009 | 20.10 | 20.59 | 19.29 | 19.46 | 1,258,556 | -0.76(-3.76%) |
Feb 09, 2009 | 19.72 | 20.42 | 19.59 | 20.22 | 857,233 | +0.48(+2.42%) |
Feb 06, 2009 | 19.25 | 19.80 | 18.86 | 19.75 | 1,122,556 | +0.90(+4.80%) |
Feb 05, 2009 | 17.96 | 19.26 | 17.91 | 18.84 | 1,103,106 | +0.64(+3.54%) |
Feb 04, 2009 | 18.31 | 18.39 | 17.73 | 18.20 | 1,282,690 | -0.05(-0.28%) |
Feb 03, 2009 | 18.32 | 18.40 | 17.80 | 18.25 | 789,027 | +0.04(+0.23%) |
Feb 02, 2009 | 18.25 | 18.48 | 17.72 | 18.21 | 1,455,054 | -0.28(-1.54%) |
Jan 30, 2009 | 18.14 | 18.58 | 17.74 | 18.49 | 0 | +0.50(+2.79%) |
Jan 29, 2009 | 18.93 | 19.09 | 17.96 | 17.99 | 817,486 | -1.24(-6.44%) |
Jan 28, 2009 | 18.57 | 19.25 | 18.22 | 19.23 | 1,378,026 | +0.93(+5.08%) |
Jan 27, 2009 | 18.24 | 18.50 | 17.91 | 18.30 | 861,148 | +0.08(+0.41%) |
Jan 26, 2009 | 18.28 | 18.42 | 17.86 | 18.22 | 893,324 | -0.08(-0.46%) |
Jan 23, 2009 | 18.17 | 18.46 | 17.62 | 18.31 | 741,944 | +0.01(+0.05%) |
Jan 22, 2009 | 18.93 | 19.19 | 18.07 | 18.30 | 944,544 | -1.16(-5.98%) |
Jan 21, 2009 | 18.32 | 19.47 | 18.17 | 19.46 | 1,922,884 | +1.36(+7.54%) |
Jan 20, 2009 | 19.39 | 19.62 | 18.05 | 18.10 | 1,665,628 | -1.63(-8.27%) |
Jan 16, 2009 | 19.30 | 19.87 | 18.74 | 19.73 | 986,045 | +0.74(+3.92%) |
Jan 15, 2009 | 19.03 | 19.40 | 18.25 | 18.99 | 871,567 | -0.09(-0.48%) |
Jan 14, 2009 | 19.55 | 19.83 | 18.62 | 19.08 | 1,033,841 | -0.69(-3.47%) |
Jan 13, 2009 | 19.31 | 19.83 | 19.02 | 19.76 | 916,224 | +0.23(+1.20%) |
Jan 12, 2009 | 20.65 | 20.82 | 19.30 | 19.53 | 1,664,310 | -1.28(-6.15%) |
Jan 09, 2009 | 20.99 | 21.00 | 20.53 | 20.81 | 1,134,044 | -0.28(-1.31%) |
Jan 08, 2009 | 20.41 | 21.13 | 20.13 | 21.09 | 705,618 | +0.50(+2.44%) |
Jan 07, 2009 | 20.68 | 20.92 | 20.35 | 20.58 | 1,040,903 | -0.47(-2.23%) |
Jan 06, 2009 | 20.83 | 21.28 | 20.70 | 21.05 | 1,533,030 | +0.36(+1.74%) |
Jan 05, 2009 | 20.82 | 20.99 | 19.94 | 20.69 | 1,358,215 | -0.23(-1.12%) |
Jan 02, 2009 | 20.25 | 21.02 | 20.13 | 20.93 | 0 | +0.64(+3.13%) |
Jan 01, 2009 | 20.36 | 20.39 | 19.87 | 20.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.36 | 20.39 | 19.87 | 20.29 | 1,844,191 | -0.07(-0.33%) |
Dec 30, 2008 | 19.20 | 20.47 | 19.07 | 20.36 | 949,985 | +1.30(+6.80%) |
Dec 29, 2008 | 19.31 | 19.57 | 18.63 | 19.06 | 571,256 | -0.21(-1.09%) |
Dec 26, 2008 | 19.02 | 19.35 | 18.78 | 19.27 | 356,162 | +0.36(+1.90%) |
Dec 24, 2008 | 18.84 | 18.94 | 18.57 | 18.91 | 252,772 | +0.19(+1.03%) |
Dec 23, 2008 | 19.03 | 19.30 | 18.40 | 18.72 | 660,155 | -0.06(-0.31%) |
Dec 22, 2008 | 19.03 | 19.03 | 18.30 | 18.78 | 835,458 | -0.08(-0.44%) |
Dec 19, 2008 | 19.19 | 19.55 | 18.70 | 18.86 | 1,826,044 | -0.05(-0.27%) |
Dec 18, 2008 | 18.25 | 19.36 | 18.25 | 18.91 | 1,652,893 | +0.79(+4.34%) |
Dec 17, 2008 | 17.71 | 18.35 | 17.61 | 18.12 | 1,329,541 | +0.19(+1.07%) |
Dec 16, 2008 | 16.48 | 17.96 | 16.14 | 17.93 | 1,256,064 | +1.69(+10.41%) |
Dec 15, 2008 | 16.94 | 16.94 | 15.95 | 16.24 | 1,072,841 | -0.64(-3.77%) |
Dec 12, 2008 | 15.86 | 16.94 | 15.81 | 16.88 | 1,161,358 | +0.69(+4.24%) |
Dec 11, 2008 | 17.04 | 17.29 | 16.10 | 16.19 | 1,368,150 | -1.10(-6.39%) |
Dec 10, 2008 | 17.50 | 17.63 | 16.86 | 17.30 | 1,488,518 | +0.03(+0.15%) |
Dec 09, 2008 | 18.20 | 18.57 | 17.17 | 17.27 | 1,574,485 | -1.26(-6.82%) |
Dec 08, 2008 | 18.21 | 18.89 | 17.58 | 18.53 | 1,564,171 | +0.57(+3.17%) |
Dec 05, 2008 | 15.61 | 17.99 | 15.39 | 17.96 | 2,080,625 | +2.11(+13.30%) |
Dec 04, 2008 | 16.09 | 16.46 | 15.20 | 15.86 | 1,639,239 | +0.00(+0.00%) |
Dec 03, 2008 | 15.06 | 15.95 | 14.53 | 15.86 | 1,404,467 | +0.69(+4.52%) |
Dec 02, 2008 | 14.37 | 15.20 | 13.88 | 15.17 | 1,265,844 | +1.06(+7.53%) |
Dec 01, 2008 | 14.94 | 15.33 | 13.97 | 14.11 | 1,542,105 | -1.31(-8.52%) |
Nov 28, 2008 | 15.30 | 15.48 | 15.14 | 15.42 | 370,082 | -0.08(-0.54%) |
Nov 26, 2008 | 13.97 | 15.55 | 13.96 | 15.50 | 2,348,491 | +1.14(+7.92%) |
Nov 25, 2008 | 12.55 | 15.31 | 11.63 | 14.37 | 1,687,416 | +0.72(+5.27%) |
Nov 24, 2008 | 12.69 | 13.89 | 11.92 | 13.65 | 1,950,322 | +1.66(+13.82%) |
Nov 21, 2008 | 12.59 | 12.59 | 11.32 | 11.99 | 3,363,145 | -0.10(-0.83%) |
Nov 20, 2008 | 13.45 | 13.45 | 11.92 | 12.09 | 2,357,317 | -1.36(-10.08%) |
Nov 19, 2008 | 16.30 | 16.33 | 13.39 | 13.45 | 2,530,627 | -2.95(-17.97%) |
Nov 18, 2008 | 16.43 | 16.73 | 15.73 | 16.39 | 985,580 | +0.04(+0.26%) |
Nov 17, 2008 | 16.14 | 16.74 | 16.00 | 16.35 | 783,555 | +0.08(+0.46%) |
Nov 14, 2008 | 17.15 | 17.34 | 16.12 | 16.27 | 927,402 | -1.06(-6.13%) |
Nov 13, 2008 | 15.63 | 17.45 | 15.10 | 17.34 | 1,361,942 | +1.82(+11.70%) |
Nov 12, 2008 | 15.97 | 16.41 | 15.47 | 15.52 | 826,597 | -0.83(-5.07%) |
Nov 11, 2008 | 16.53 | 16.73 | 16.10 | 16.35 | 777,460 | -0.43(-2.54%) |
Nov 10, 2008 | 17.51 | 17.60 | 16.61 | 16.78 | 651,500 | -0.49(-2.81%) |
Nov 07, 2008 | 17.07 | 17.60 | 16.59 | 17.26 | 985,291 | +0.36(+2.13%) |
Nov 06, 2008 | 17.94 | 18.27 | 16.82 | 16.90 | 1,502,425 | -1.34(-7.34%) |
Nov 05, 2008 | 18.08 | 18.60 | 18.01 | 18.24 | 1,273,377 | -0.23(-1.27%) |
Nov 04, 2008 | 18.90 | 19.05 | 18.15 | 18.48 | 836,894 | -0.06(-0.32%) |
Nov 03, 2008 | 19.06 | 19.37 | 18.40 | 18.53 | 646,404 | -0.68(-3.53%) |
Oct 31, 2008 | 18.63 | 19.29 | 18.36 | 19.21 | 1,482,945 | +0.33(+1.73%) |
Oct 30, 2008 | 18.53 | 19.19 | 18.12 | 18.89 | 861,483 | +0.31(+1.67%) |
Oct 29, 2008 | 17.23 | 19.33 | 16.52 | 18.58 | 1,610,819 | +1.26(+7.30%) |
Oct 28, 2008 | 17.14 | 17.44 | 15.70 | 17.31 | 1,101,388 | +1.11(+6.87%) |
Oct 27, 2008 | 17.33 | 17.33 | 16.13 | 16.20 | 967,597 | -0.84(-4.91%) |
Oct 24, 2008 | 15.81 | 17.45 | 15.52 | 17.04 | 898,240 | +0.00(+0.00%) |
Oct 23, 2008 | 16.38 | 17.14 | 16.10 | 17.04 | 1,041,281 | +0.74(+4.57%) |
Oct 22, 2008 | 16.52 | 17.24 | 16.00 | 16.29 | 830,504 | -0.77(-4.51%) |
Oct 21, 2008 | 17.12 | 17.64 | 16.69 | 17.06 | 654,508 | -0.45(-2.58%) |
Oct 20, 2008 | 16.40 | 17.59 | 15.89 | 17.51 | 697,641 | +1.30(+8.00%) |
Oct 17, 2008 | 16.48 | 17.38 | 16.21 | 16.22 | 1,024,671 | -0.84(-4.91%) |
Oct 16, 2008 | 16.57 | 17.14 | 14.94 | 17.05 | 1,223,703 | +0.59(+3.61%) |
Oct 15, 2008 | 17.57 | 17.88 | 16.23 | 16.46 | 829,801 | -1.76(-9.65%) |
Oct 14, 2008 | 18.83 | 19.08 | 17.70 | 18.22 | 1,417,642 | +0.05(+0.28%) |
Oct 13, 2008 | 18.05 | 18.17 | 15.53 | 18.17 | 1,061,257 | +1.64(+9.92%) |
Oct 10, 2008 | 14.22 | 16.53 | 13.39 | 16.53 | 1,762,846 | +1.56(+10.46%) |
Oct 09, 2008 | 17.64 | 17.64 | 14.96 | 14.96 | 1,328,646 | -2.25(-13.08%) |
Oct 08, 2008 | 17.15 | 19.04 | 16.82 | 17.21 | 892,838 | -0.20(-1.15%) |
Oct 07, 2008 | 20.27 | 20.92 | 17.39 | 17.41 | 783,062 | -2.84(-14.01%) |
Oct 06, 2008 | 20.52 | 21.08 | 19.62 | 20.25 | 1,008,863 | -0.32(-1.55%) |
Oct 03, 2008 | 21.55 | 22.45 | 20.53 | 20.57 | 798,795 | -0.08(-0.40%) |
Oct 02, 2008 | 22.51 | 22.65 | 20.48 | 20.65 | 963,387 | -2.11(-9.26%) |
Oct 01, 2008 | 22.78 | 23.00 | 20.90 | 22.76 | 1,327,224 | -0.25(-1.09%) |
Sep 30, 2008 | 20.92 | 23.46 | 20.67 | 23.01 | 1,539,678 | +2.64(+12.98%) |
Sep 29, 2008 | 22.59 | 22.59 | 20.12 | 20.37 | 864,651 | -1.22(-5.66%) |
Sep 26, 2008 | 20.93 | 22.12 | 20.91 | 21.59 | 0 | -0.19(-0.88%) |
Sep 25, 2008 | 22.17 | 22.32 | 21.59 | 21.78 | 651,399 | -0.14(-0.65%) |
Sep 24, 2008 | 22.79 | 22.88 | 21.81 | 21.92 | 1,457,138 | +0.08(+0.34%) |
Sep 23, 2008 | 21.20 | 22.37 | 21.20 | 21.85 | 1,046,796 | +0.48(+2.23%) |
Sep 22, 2008 | 21.50 | 21.96 | 21.08 | 21.37 | 651,685 | -0.30(-1.39%) |
Sep 19, 2008 | 22.42 | 27.13 | 20.58 | 21.67 | 0 | +0.38(+1.77%) |
Sep 18, 2008 | 21.54 | 21.61 | 19.97 | 21.30 | 1,806,133 | +0.24(+1.15%) |
Sep 17, 2008 | 22.08 | 23.12 | 21.04 | 21.05 | 1,190,270 | -1.77(-7.77%) |
Sep 16, 2008 | 21.14 | 22.87 | 21.14 | 22.83 | 1,113,396 | +0.90(+4.12%) |
Sep 15, 2008 | 21.70 | 23.02 | 21.70 | 21.92 | 986,189 | -0.42(-1.87%) |
Sep 12, 2008 | 22.98 | 23.37 | 22.19 | 22.34 | 974,587 | -1.08(-4.61%) |
Sep 11, 2008 | 22.52 | 23.55 | 22.52 | 23.42 | 780,722 | -0.05(-0.21%) |
Sep 10, 2008 | 22.99 | 23.57 | 22.62 | 23.47 | 819,997 | +0.66(+2.90%) |
Sep 09, 2008 | 23.34 | 23.76 | 22.80 | 22.81 | 907,380 | -0.68(-2.89%) |
Sep 08, 2008 | 24.27 | 24.27 | 22.88 | 23.49 | 1,190,167 | +0.56(+2.45%) |
Sep 05, 2008 | 22.51 | 22.94 | 22.51 | 22.93 | 0 | +0.32(+1.41%) |
Sep 04, 2008 | 22.59 | 23.00 | 22.59 | 22.61 | 1,024,642 | -0.39(-1.71%) |
Sep 03, 2008 | 22.25 | 23.05 | 22.20 | 23.00 | 778,092 | +0.64(+2.88%) |
Sep 02, 2008 | 22.83 | 23.01 | 22.11 | 22.36 | 694,125 | -0.32(-1.40%) |
Aug 29, 2008 | 22.56 | 22.85 | 22.54 | 22.68 | 680,013 | -0.08(-0.37%) |
Aug 28, 2008 | 22.47 | 22.76 | 22.24 | 22.76 | 757,908 | +0.42(+1.87%) |
Aug 27, 2008 | 22.02 | 22.46 | 21.98 | 22.34 | 625,525 | +0.25(+1.14%) |
Aug 26, 2008 | 21.96 | 22.31 | 21.77 | 22.09 | 969,390 | -0.05(-0.23%) |
Aug 25, 2008 | 22.46 | 22.50 | 22.05 | 22.14 | 611,708 | -0.51(-2.25%) |
Aug 22, 2008 | 22.13 | 22.66 | 22.01 | 22.65 | 652,658 | +0.68(+3.08%) |
Aug 21, 2008 | 22.16 | 22.47 | 21.78 | 21.97 | 451,607 | -0.36(-1.61%) |
Aug 20, 2008 | 22.35 | 22.48 | 21.89 | 22.33 | 585,079 | +0.04(+0.19%) |
Aug 19, 2008 | 22.41 | 22.57 | 22.03 | 22.29 | 474,210 | -0.25(-1.11%) |
Aug 18, 2008 | 22.83 | 22.95 | 22.46 | 22.54 | 703,045 | -0.29(-1.28%) |
Aug 15, 2008 | 22.13 | 22.83 | 22.01 | 22.83 | 0 | +0.83(+3.76%) |
Aug 14, 2008 | 21.74 | 22.21 | 21.71 | 22.01 | 993,764 | +0.10(+0.46%) |
Aug 13, 2008 | 22.06 | 22.53 | 21.70 | 21.91 | 968,314 | -0.28(-1.28%) |
Aug 12, 2008 | 22.45 | 22.69 | 21.96 | 22.19 | 895,401 | -0.39(-1.74%) |
Aug 11, 2008 | 22.19 | 22.59 | 22.08 | 22.58 | 931,691 | +0.44(+1.96%) |
Aug 08, 2008 | 21.58 | 22.27 | 21.51 | 22.15 | 716,837 | +0.54(+2.48%) |
Aug 07, 2008 | 22.30 | 22.42 | 21.50 | 21.61 | 1,290,454 | -0.88(-3.91%) |
Aug 06, 2008 | 22.11 | 22.53 | 21.86 | 22.49 | 1,145,904 | +0.35(+1.59%) |
Aug 05, 2008 | 21.48 | 22.20 | 21.42 | 22.14 | 935,756 | +0.80(+3.76%) |
Aug 04, 2008 | 21.51 | 21.61 | 21.00 | 21.34 | 574,107 | -0.22(-1.01%) |