Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.64 | 12.18 | 11.64 | 11.74 | 5,538,656 | +0.15(+1.28%) |
Apr 29, 2009 | 11.06 | 11.69 | 11.00 | 11.59 | 6,137,843 | +0.64(+5.81%) |
Apr 28, 2009 | 10.75 | 11.12 | 10.58 | 10.95 | 5,495,197 | +0.08(+0.71%) |
Apr 27, 2009 | 10.72 | 11.06 | 10.72 | 10.88 | 4,874,369 | +0.01(+0.12%) |
Apr 24, 2009 | 10.62 | 10.97 | 10.42 | 10.86 | 4,341,264 | +0.32(+3.05%) |
Apr 23, 2009 | 10.76 | 10.76 | 10.32 | 10.54 | 5,857,104 | -0.23(-2.15%) |
Apr 22, 2009 | 10.56 | 11.08 | 10.51 | 10.77 | 4,414,458 | +0.09(+0.84%) |
Apr 21, 2009 | 10.61 | 10.82 | 10.49 | 10.68 | 4,730,340 | +0.13(+1.22%) |
Apr 20, 2009 | 10.90 | 10.94 | 10.38 | 10.56 | 7,495,488 | -0.38(-3.47%) |
Apr 17, 2009 | 10.82 | 11.05 | 10.70 | 10.94 | 4,622,488 | +0.12(+1.13%) |
Apr 16, 2009 | 10.62 | 10.92 | 10.36 | 10.81 | 8,922,478 | +0.30(+2.81%) |
Apr 15, 2009 | 10.56 | 10.70 | 10.35 | 10.52 | 3,874,395 | -0.10(-0.97%) |
Apr 14, 2009 | 10.71 | 10.78 | 10.54 | 10.62 | 3,464,904 | -0.10(-0.96%) |
Apr 13, 2009 | 10.81 | 10.91 | 10.68 | 10.72 | 4,861,551 | -0.21(-1.88%) |
Apr 09, 2009 | 10.56 | 11.01 | 10.56 | 10.93 | 5,057,068 | +0.51(+4.94%) |
Apr 08, 2009 | 9.933 | 10.51 | 9.933 | 10.41 | 5,348,286 | +0.39(+3.85%) |
Apr 07, 2009 | 10.07 | 10.12 | 9.894 | 10.03 | 5,538,917 | -0.24(-2.38%) |
Apr 06, 2009 | 10.49 | 10.49 | 10.12 | 10.27 | 5,220,134 | -0.31(-2.92%) |
Apr 03, 2009 | 10.09 | 10.67 | 10.09 | 10.58 | 4,478,140 | +0.09(+0.86%) |
Apr 02, 2009 | 10.54 | 10.78 | 10.40 | 10.49 | 6,662,243 | +0.21(+2.00%) |
Apr 01, 2009 | 9.720 | 10.37 | 9.656 | 10.29 | 6,153,794 | +0.40(+4.10%) |
Mar 31, 2009 | 9.978 | 10.09 | 9.817 | 9.881 | 7,366,603 | -0.01(-0.13%) |
Mar 30, 2009 | 10.17 | 10.20 | 9.733 | 9.894 | 6,175,983 | -1.13(-10.21%) |
Mar 26, 2009 | 10.32 | 11.04 | 10.16 | 11.02 | 9,300,781 | +0.76(+7.39%) |
Mar 25, 2009 | 10.29 | 10.56 | 9.990 | 10.26 | 4,556,584 | +0.11(+1.08%) |
Mar 24, 2009 | 10.07 | 10.32 | 10.05 | 10.15 | 4,229,182 | -0.06(-0.63%) |
Mar 23, 2009 | 9.950 | 10.22 | 9.888 | 10.22 | 7,178,816 | +0.94(+10.12%) |
Mar 20, 2009 | 9.483 | 9.611 | 9.187 | 9.277 | 6,605,783 | -0.28(-2.89%) |
Mar 19, 2009 | 9.386 | 9.592 | 9.290 | 9.553 | 4,344,298 | +0.21(+2.30%) |
Mar 18, 2009 | 9.290 | 9.605 | 9.187 | 9.339 | 5,565,278 | +0.07(+0.74%) |
Mar 17, 2009 | 8.936 | 9.270 | 8.807 | 9.270 | 3,955,027 | +0.42(+4.80%) |
Mar 16, 2009 | 9.090 | 9.161 | 8.846 | 8.846 | 3,369,479 | -0.15(-1.64%) |
Mar 13, 2009 | 8.904 | 9.090 | 8.865 | 8.994 | 0 | +0.12(+1.30%) |
Mar 12, 2009 | 8.653 | 8.930 | 8.396 | 8.878 | 5,692,998 | +0.18(+2.07%) |
Mar 11, 2009 | 8.717 | 8.975 | 8.608 | 8.698 | 5,961,893 | +0.06(+0.74%) |
Mar 10, 2009 | 8.171 | 8.660 | 8.120 | 8.634 | 7,326,067 | +0.64(+7.96%) |
Mar 09, 2009 | 8.036 | 8.345 | 7.940 | 7.997 | 6,695,338 | -0.14(-1.66%) |
Mar 06, 2009 | 8.010 | 8.415 | 7.727 | 8.132 | 0 | +0.07(+0.88%) |
Mar 05, 2009 | 8.345 | 8.505 | 8.042 | 8.062 | 10,769,062 | -0.50(-5.79%) |
Mar 04, 2009 | 8.306 | 8.717 | 8.184 | 8.557 | 6,039,252 | +0.41(+4.97%) |
Mar 02, 2009 | 8.743 | 8.807 | 8.107 | 8.152 | 6,648,024 | -0.77(-8.58%) |
Feb 27, 2009 | 8.936 | 9.161 | 8.872 | 8.917 | 0 | -0.22(-2.39%) |
Feb 26, 2009 | 9.540 | 9.618 | 9.090 | 9.135 | 7,441,398 | -0.29(-3.07%) |
Feb 25, 2009 | 9.399 | 9.592 | 9.193 | 9.425 | 7,305,816 | -0.16(-1.68%) |
Feb 24, 2009 | 9.283 | 9.670 | 9.200 | 9.585 | 5,889,384 | +0.41(+4.41%) |
Feb 23, 2009 | 9.855 | 9.926 | 9.148 | 9.180 | 7,378,671 | -0.58(-5.93%) |
Feb 20, 2009 | 9.849 | 9.933 | 9.624 | 9.759 | 7,954,197 | -0.24(-2.44%) |
Feb 19, 2009 | 10.35 | 10.41 | 9.965 | 10.00 | 8,788,028 | -0.32(-3.05%) |
Feb 18, 2009 | 10.29 | 11.07 | 10.20 | 10.32 | 16,654,455 | -1.03(-9.07%) |
Feb 17, 2009 | 11.36 | 11.56 | 11.09 | 11.35 | 8,312,885 | -0.53(-4.44%) |
Feb 13, 2009 | 11.94 | 12.21 | 11.81 | 11.87 | 4,709,328 | -0.10(-0.86%) |
Feb 12, 2009 | 11.63 | 11.98 | 11.55 | 11.98 | 6,889,684 | +0.17(+1.41%) |
Feb 11, 2009 | 11.89 | 11.93 | 11.64 | 11.81 | 4,877,561 | +0.07(+0.60%) |
Feb 10, 2009 | 12.17 | 12.27 | 11.66 | 11.74 | 5,866,115 | -0.50(-4.10%) |
Feb 09, 2009 | 12.30 | 12.48 | 12.02 | 12.24 | 5,199,586 | -0.17(-1.35%) |
Feb 06, 2009 | 12.27 | 12.66 | 12.27 | 12.41 | 4,759,176 | -0.01(-0.10%) |
Feb 05, 2009 | 11.72 | 12.44 | 11.49 | 12.42 | 9,684,253 | +0.54(+4.55%) |
Feb 04, 2009 | 11.74 | 12.18 | 11.70 | 11.88 | 4,300,605 | +0.17(+1.48%) |
Feb 03, 2009 | 11.59 | 11.76 | 11.41 | 11.71 | 5,349,213 | +0.12(+1.00%) |
Feb 02, 2009 | 11.44 | 11.72 | 11.42 | 11.59 | 5,931,156 | -0.03(-0.28%) |
Jan 30, 2009 | 11.98 | 12.09 | 11.55 | 11.62 | 0 | -0.31(-2.64%) |
Jan 29, 2009 | 12.07 | 12.12 | 11.85 | 11.94 | 5,099,969 | -0.25(-2.06%) |
Jan 28, 2009 | 12.16 | 12.45 | 12.04 | 12.19 | 8,314,899 | +0.17(+1.39%) |
Jan 27, 2009 | 12.16 | 12.27 | 11.76 | 12.02 | 7,358,627 | -0.13(-1.11%) |
Jan 26, 2009 | 12.02 | 12.45 | 11.96 | 12.16 | 6,451,047 | +0.17(+1.45%) |
Jan 23, 2009 | 11.94 | 12.25 | 11.58 | 11.98 | 6,907,478 | -0.17(-1.38%) |
Jan 22, 2009 | 12.16 | 12.34 | 11.86 | 12.15 | 6,466,621 | -0.23(-1.87%) |
Jan 21, 2009 | 12.09 | 12.41 | 11.94 | 12.38 | 6,277,170 | +0.46(+3.83%) |
Jan 20, 2009 | 12.86 | 12.88 | 11.86 | 11.93 | 8,386,595 | -2.86(-19.35%) |
Jan 19, 2009 | 24.43 | 27.00 | 11.89 | 14.79 | 21,776 | +2.24(+17.89%) |
Jan 16, 2009 | 12.52 | 12.84 | 12.14 | 12.54 | 7,990,994 | +0.25(+2.04%) |
Jan 15, 2009 | 11.87 | 12.43 | 11.69 | 12.29 | 10,202,811 | +0.43(+3.63%) |
Jan 14, 2009 | 11.83 | 12.02 | 11.60 | 11.86 | 10,179,398 | -0.39(-3.20%) |
Jan 13, 2009 | 11.70 | 12.45 | 11.70 | 12.25 | 10,127,564 | +0.35(+2.92%) |
Jan 12, 2009 | 12.12 | 12.29 | 11.81 | 11.91 | 9,603,665 | +0.00(+0.00%) |
Jan 09, 2009 | 11.77 | 12.17 | 11.58 | 11.91 | 7,696,128 | +0.11(+0.93%) |
Jan 08, 2009 | 11.67 | 11.88 | 11.44 | 11.80 | 6,946,183 | +0.08(+0.66%) |
Jan 07, 2009 | 11.48 | 11.87 | 11.37 | 11.72 | 11,097,717 | +0.06(+0.55%) |
Jan 06, 2009 | 10.99 | 12.03 | 10.86 | 11.66 | 13,167,276 | +0.86(+7.98%) |
Jan 05, 2009 | 10.36 | 10.99 | 10.29 | 10.79 | 7,979,124 | +0.35(+3.39%) |
Jan 02, 2009 | 10.03 | 10.48 | 9.971 | 10.44 | 0 | +0.39(+3.90%) |
Jan 01, 2009 | 9.592 | 10.18 | 9.592 | 10.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.592 | 10.18 | 9.592 | 10.05 | 7,137,684 | +0.48(+5.04%) |
Dec 30, 2008 | 9.708 | 9.733 | 9.566 | 9.566 | 11,297,395 | -0.07(-0.73%) |
Dec 29, 2008 | 9.939 | 9.945 | 9.489 | 9.637 | 5,560,501 | -0.30(-2.98%) |
Dec 26, 2008 | 10.03 | 10.11 | 9.888 | 9.933 | 4,696,549 | -0.08(-0.83%) |
Dec 24, 2008 | 10.03 | 10.11 | 9.952 | 10.02 | 1,446,548 | -0.03(-0.26%) |
Dec 23, 2008 | 10.31 | 10.31 | 9.868 | 10.04 | 4,693,833 | -0.12(-1.20%) |
Dec 22, 2008 | 10.48 | 10.48 | 9.958 | 10.16 | 6,380,202 | -0.30(-2.89%) |
Dec 19, 2008 | 10.45 | 10.80 | 10.36 | 10.47 | 23,019,322 | +0.00(+0.00%) |
Dec 18, 2008 | 10.56 | 10.75 | 10.33 | 10.47 | 17,412,006 | -0.03(-0.31%) |
Dec 17, 2008 | 10.41 | 10.61 | 10.27 | 10.50 | 13,980,039 | +0.01(+0.06%) |
Dec 16, 2008 | 10.55 | 10.90 | 10.38 | 10.49 | 10,282,551 | -0.10(-0.97%) |
Dec 15, 2008 | 11.19 | 11.25 | 10.44 | 10.59 | 6,925,890 | -0.59(-5.23%) |
Dec 12, 2008 | 11.25 | 11.33 | 10.70 | 11.18 | 0 | -0.48(-4.08%) |
Dec 11, 2008 | 11.46 | 11.84 | 11.36 | 11.66 | 9,316,771 | -0.04(-0.33%) |
Dec 10, 2008 | 11.59 | 11.72 | 11.15 | 11.69 | 13,423,223 | +0.17(+1.45%) |
Dec 09, 2008 | 10.94 | 11.64 | 10.72 | 11.53 | 14,590,831 | +0.44(+4.00%) |
Dec 08, 2008 | 11.36 | 11.61 | 10.97 | 11.08 | 8,698,753 | -0.01(-0.12%) |
Dec 05, 2008 | 11.16 | 11.24 | 10.52 | 11.10 | 7,463,868 | -0.16(-1.43%) |
Dec 04, 2008 | 11.49 | 11.82 | 11.08 | 11.26 | 3,855,538 | -0.44(-3.79%) |
Dec 03, 2008 | 11.10 | 11.77 | 10.92 | 11.70 | 4,840,665 | +0.36(+3.17%) |
Dec 02, 2008 | 11.27 | 11.57 | 10.90 | 11.34 | 4,635,275 | +0.24(+2.20%) |
Dec 01, 2008 | 11.84 | 11.84 | 11.08 | 11.10 | 4,283,839 | -1.01(-8.34%) |
Nov 28, 2008 | 11.96 | 12.12 | 11.85 | 12.11 | 1,478,937 | +0.09(+0.75%) |
Nov 26, 2008 | 11.58 | 12.05 | 11.34 | 12.02 | 5,080,945 | +0.09(+0.75%) |
Nov 25, 2008 | 12.47 | 12.47 | 11.64 | 11.93 | 7,058,066 | -0.04(-0.32%) |
Nov 24, 2008 | 11.25 | 12.35 | 11.04 | 11.96 | 5,559,158 | +0.85(+7.63%) |
Nov 21, 2008 | 10.64 | 11.14 | 10.14 | 11.12 | 4,877,801 | +0.70(+6.73%) |
Nov 20, 2008 | 10.90 | 11.46 | 10.35 | 10.41 | 5,207,113 | -0.93(-8.16%) |
Nov 19, 2008 | 12.14 | 12.45 | 11.33 | 11.34 | 4,114,041 | -0.87(-7.16%) |
Nov 18, 2008 | 12.36 | 12.52 | 11.70 | 12.21 | 4,692,185 | -0.08(-0.63%) |
Nov 17, 2008 | 12.73 | 12.90 | 12.02 | 12.29 | 7,289,168 | -1.05(-7.86%) |
Nov 14, 2008 | 13.20 | 14.39 | 12.68 | 13.34 | 0 | -0.14(-1.05%) |
Nov 13, 2008 | 12.42 | 13.56 | 11.60 | 13.48 | 6,125,103 | +1.03(+8.26%) |
Nov 12, 2008 | 13.21 | 13.24 | 12.36 | 12.45 | 3,984,227 | -1.01(-7.50%) |
Nov 11, 2008 | 13.77 | 13.95 | 13.20 | 13.46 | 3,383,925 | -0.50(-3.55%) |
Nov 10, 2008 | 14.27 | 14.60 | 13.74 | 13.96 | 3,674,532 | -0.08(-0.60%) |
Nov 07, 2008 | 13.82 | 14.41 | 13.67 | 14.04 | 4,268,702 | +0.26(+1.91%) |
Nov 06, 2008 | 14.79 | 15.02 | 13.70 | 13.78 | 4,942,581 | -1.18(-7.87%) |
Nov 05, 2008 | 15.57 | 15.82 | 14.94 | 14.95 | 3,341,665 | -0.89(-5.60%) |
Nov 04, 2008 | 15.09 | 16.12 | 15.07 | 15.84 | 4,999,913 | +1.05(+7.13%) |
Nov 03, 2008 | 14.23 | 14.92 | 14.17 | 14.79 | 3,483,158 | +0.52(+3.65%) |
Oct 31, 2008 | 14.23 | 14.90 | 14.01 | 14.27 | 6,612,478 | -0.22(-1.51%) |
Oct 30, 2008 | 14.14 | 14.55 | 13.99 | 14.48 | 3,846,451 | +0.79(+5.77%) |
Oct 29, 2008 | 13.67 | 14.40 | 13.26 | 13.69 | 5,635,175 | +0.10(+0.71%) |
Oct 28, 2008 | 12.42 | 13.60 | 12.18 | 13.60 | 5,304,288 | +1.43(+11.79%) |
Oct 27, 2008 | 12.50 | 12.79 | 12.05 | 12.16 | 4,895,348 | -0.53(-4.20%) |
Oct 24, 2008 | 12.42 | 13.10 | 12.15 | 12.70 | 5,289,299 | -0.62(-4.68%) |
Oct 23, 2008 | 13.73 | 13.77 | 12.70 | 13.32 | 7,143,869 | -0.33(-2.45%) |
Oct 22, 2008 | 14.54 | 14.54 | 13.20 | 13.65 | 4,826,673 | -0.96(-6.56%) |
Oct 21, 2008 | 15.06 | 15.39 | 14.54 | 14.61 | 3,465,075 | -0.72(-4.70%) |
Oct 20, 2008 | 14.70 | 15.33 | 14.36 | 15.33 | 2,814,580 | +0.80(+5.48%) |
Oct 17, 2008 | 14.70 | 15.20 | 14.18 | 14.54 | 0 | -0.39(-2.63%) |
Oct 16, 2008 | 14.20 | 14.99 | 13.22 | 14.93 | 5,867,075 | +0.69(+4.83%) |
Oct 15, 2008 | 15.63 | 15.67 | 14.12 | 14.24 | 4,739,693 | -1.58(-10.00%) |
Oct 14, 2008 | 17.04 | 17.67 | 15.42 | 15.82 | 5,593,288 | -0.64(-3.87%) |
Oct 13, 2008 | 15.06 | 16.46 | 14.79 | 16.46 | 4,610,692 | +2.01(+13.88%) |
Oct 10, 2008 | 14.01 | 15.20 | 13.28 | 14.45 | 9,127,063 | -0.18(-1.23%) |
Oct 09, 2008 | 16.07 | 16.52 | 14.56 | 14.63 | 7,208,641 | -1.43(-8.89%) |
Oct 08, 2008 | 15.78 | 16.71 | 15.66 | 16.06 | 5,117,753 | -0.08(-0.52%) |
Oct 07, 2008 | 17.52 | 17.68 | 16.11 | 16.14 | 6,015,256 | -1.21(-6.97%) |
Oct 06, 2008 | 17.87 | 17.87 | 16.53 | 17.35 | 7,038,948 | -0.83(-4.56%) |
Oct 03, 2008 | 18.31 | 18.83 | 18.18 | 18.18 | 0 | +0.09(+0.50%) |
Oct 02, 2008 | 18.85 | 18.90 | 18.03 | 18.09 | 5,056,043 | -0.98(-5.16%) |
Oct 01, 2008 | 18.76 | 19.24 | 18.53 | 19.07 | 4,059,432 | +0.01(+0.03%) |
Sep 30, 2008 | 18.89 | 19.35 | 18.47 | 19.07 | 6,457,248 | +0.29(+1.54%) |
Sep 29, 2008 | 19.52 | 19.67 | 18.41 | 18.78 | 7,889,540 | -1.11(-5.56%) |
Sep 26, 2008 | 19.79 | 19.92 | 19.38 | 19.88 | 0 | +0.10(+0.49%) |
Sep 25, 2008 | 19.88 | 19.97 | 19.65 | 19.79 | 7,335,145 | +0.03(+0.13%) |
Sep 24, 2008 | 19.78 | 19.97 | 19.49 | 19.76 | 4,680,180 | -0.08(-0.39%) |
Sep 23, 2008 | 20.10 | 20.30 | 19.63 | 19.84 | 4,775,524 | -0.17(-0.84%) |
Sep 22, 2008 | 21.07 | 21.07 | 19.94 | 20.01 | 4,323,535 | -1.15(-5.44%) |
Sep 19, 2008 | 20.58 | 21.22 | 20.37 | 21.16 | 0 | +0.99(+4.91%) |
Sep 18, 2008 | 19.29 | 20.22 | 18.90 | 20.17 | 5,818,878 | +1.04(+5.45%) |
Sep 17, 2008 | 19.67 | 19.74 | 19.03 | 19.13 | 5,866,218 | -0.94(-4.71%) |
Sep 16, 2008 | 19.60 | 20.25 | 18.98 | 20.07 | 4,319,936 | +0.25(+1.26%) |
Sep 15, 2008 | 20.15 | 20.48 | 19.80 | 19.82 | 3,457,498 | -0.78(-3.81%) |
Sep 12, 2008 | 20.42 | 20.64 | 20.28 | 20.60 | 3,410,087 | +0.07(+0.34%) |
Sep 11, 2008 | 20.25 | 20.57 | 20.00 | 20.53 | 4,128,420 | +0.03(+0.16%) |
Sep 10, 2008 | 20.77 | 20.86 | 20.44 | 20.50 | 4,011,178 | -0.11(-0.53%) |
Sep 09, 2008 | 21.32 | 21.32 | 20.61 | 20.61 | 2,906,015 | -0.58(-2.76%) |
Sep 08, 2008 | 21.46 | 21.55 | 20.94 | 21.20 | 3,389,181 | +0.12(+0.55%) |
Sep 05, 2008 | 20.57 | 21.16 | 20.41 | 21.08 | 0 | +0.39(+1.90%) |
Sep 04, 2008 | 21.55 | 21.56 | 20.66 | 20.69 | 4,068,401 | -1.05(-4.82%) |
Sep 03, 2008 | 22.08 | 22.18 | 21.45 | 21.74 | 4,289,991 | -0.44(-1.97%) |
Sep 02, 2008 | 22.56 | 22.95 | 22.04 | 22.17 | 3,200,625 | -0.17(-0.78%) |
Aug 29, 2008 | 22.68 | 22.70 | 22.26 | 22.35 | 0 | -0.48(-2.11%) |
Aug 28, 2008 | 22.44 | 22.83 | 22.37 | 22.83 | 2,180,332 | +0.50(+2.22%) |
Aug 27, 2008 | 22.30 | 22.61 | 21.81 | 22.33 | 2,445,360 | +0.02(+0.09%) |
Aug 26, 2008 | 22.28 | 22.40 | 22.06 | 22.31 | 2,589,293 | -0.05(-0.20%) |
Aug 25, 2008 | 22.57 | 22.74 | 22.33 | 22.36 | 2,924,496 | -0.39(-1.70%) |
Aug 22, 2008 | 22.33 | 22.79 | 22.33 | 22.75 | 0 | +0.48(+2.17%) |
Aug 21, 2008 | 22.06 | 22.40 | 22.06 | 22.26 | 3,244,484 | -0.11(-0.49%) |
Aug 20, 2008 | 22.67 | 22.71 | 22.19 | 22.37 | 3,089,476 | -0.29(-1.28%) |
Aug 19, 2008 | 22.91 | 22.99 | 22.57 | 22.66 | 3,670,719 | -0.34(-1.48%) |
Aug 18, 2008 | 23.40 | 23.40 | 22.86 | 23.00 | 4,675,175 | -0.38(-1.62%) |
Aug 15, 2008 | 23.59 | 23.66 | 23.14 | 23.38 | 0 | +0.12(+0.52%) |
Aug 14, 2008 | 23.28 | 23.57 | 22.91 | 23.26 | 4,845,708 | -0.24(-1.01%) |
Aug 13, 2008 | 23.65 | 23.83 | 23.08 | 23.50 | 3,242,182 | -0.27(-1.14%) |
Aug 12, 2008 | 23.63 | 23.83 | 23.61 | 23.77 | 3,375,973 | -0.02(-0.08%) |
Aug 11, 2008 | 23.84 | 23.95 | 23.59 | 23.79 | 2,937,627 | +0.00(+0.00%) |
Aug 08, 2008 | 23.30 | 23.95 | 23.28 | 23.79 | 3,852,726 | +0.46(+1.96%) |
Aug 07, 2008 | 23.43 | 23.75 | 23.32 | 23.33 | 3,016,912 | -0.22(-0.96%) |
Aug 06, 2008 | 23.07 | 23.56 | 22.97 | 23.56 | 2,952,789 | +0.35(+1.52%) |
Aug 05, 2008 | 22.95 | 23.31 | 22.82 | 23.20 | 3,809,758 | +0.48(+2.12%) |
Aug 04, 2008 | 22.98 | 23.12 | 22.69 | 22.72 | 2,637,879 | -0.33(-1.45%) |
Aug 01, 2008 | 23.23 | 23.32 | 22.67 | 23.05 | 3,869,636 | -0.13(-0.55%) |
Jul 31, 2008 | 23.47 | 23.57 | 23.16 | 23.18 | 3,015,192 | -0.42(-1.77%) |
Jul 30, 2008 | 23.30 | 23.74 | 23.21 | 23.60 | 2,630,957 | +0.37(+1.61%) |
Jul 29, 2008 | 23.23 | 23.40 | 22.81 | 23.23 | 3,058,624 | +0.19(+0.84%) |
Jul 28, 2008 | 23.26 | 23.41 | 23.03 | 23.03 | 3,633,717 | -0.24(-1.05%) |
Jul 25, 2008 | 23.03 | 23.32 | 23.01 | 23.28 | 3,913,331 | +0.33(+1.46%) |
Jul 24, 2008 | 23.06 | 23.24 | 22.82 | 22.94 | 4,130,887 | -0.20(-0.86%) |
Jul 23, 2008 | 22.66 | 23.20 | 22.58 | 23.14 | 4,365,353 | +0.56(+2.48%) |
Jul 22, 2008 | 22.51 | 22.60 | 22.21 | 22.58 | 4,085,636 | -0.13(-0.57%) |
Jul 21, 2008 | 23.00 | 23.00 | 22.56 | 22.71 | 2,213,417 | -0.15(-0.67%) |
Jul 18, 2008 | 22.60 | 22.91 | 22.31 | 22.87 | 4,189,552 | +0.28(+1.22%) |
Jul 17, 2008 | 22.12 | 22.70 | 22.12 | 22.59 | 4,787,301 | +0.01(+0.06%) |
Jul 16, 2008 | 22.31 | 22.78 | 22.29 | 22.58 | 4,604,907 | +0.19(+0.83%) |
Jul 15, 2008 | 22.33 | 22.66 | 22.21 | 22.39 | 4,825,434 | -0.20(-0.88%) |
Jul 14, 2008 | 23.18 | 23.18 | 22.51 | 22.59 | 3,204,121 | -0.35(-1.54%) |
Jul 11, 2008 | 22.52 | 23.24 | 22.27 | 22.94 | 3,763,587 | +0.21(+0.90%) |
Jul 10, 2008 | 22.64 | 22.82 | 22.41 | 22.74 | 3,809,354 | +0.18(+0.80%) |
Jul 09, 2008 | 23.21 | 23.25 | 22.56 | 22.56 | 3,233,054 | -0.54(-2.34%) |
Jul 08, 2008 | 22.51 | 23.16 | 22.47 | 23.10 | 5,206,055 | +0.55(+2.45%) |
Jul 07, 2008 | 22.38 | 22.96 | 22.20 | 22.55 | 6,377,401 | +0.22(+0.98%) |
Jul 04, 2008 | 22.84 | 22.94 | 22.24 | 22.33 | 6,013,389 | +0.00(+0.00%) |
Jul 03, 2008 | 22.84 | 22.94 | 22.24 | 22.33 | 6,013,389 | -0.40(-1.78%) |
Jul 02, 2008 | 22.91 | 23.19 | 22.68 | 22.73 | 4,108,640 | -0.14(-0.59%) |
Jul 01, 2008 | 22.53 | 23.00 | 22.45 | 22.87 | 5,029,861 | +0.02(+0.08%) |
Jun 30, 2008 | 22.95 | 23.14 | 22.73 | 22.85 | 4,611,993 | -0.03(-0.14%) |
Jun 27, 2008 | 22.89 | 23.12 | 22.75 | 22.88 | 5,580,201 | -0.07(-0.31%) |
Jun 26, 2008 | 23.51 | 23.55 | 22.84 | 22.95 | 4,247,177 | -0.80(-3.36%) |
Jun 25, 2008 | 23.08 | 23.97 | 23.08 | 23.75 | 3,965,109 | +0.20(+0.85%) |
Jun 24, 2008 | 23.74 | 23.82 | 23.26 | 23.55 | 4,508,822 | -0.29(-1.21%) |
Jun 23, 2008 | 24.21 | 24.31 | 23.82 | 23.84 | 4,756,121 | -0.31(-1.30%) |
Jun 20, 2008 | 24.13 | 24.28 | 23.79 | 24.15 | 6,708,782 | -0.21(-0.87%) |
Jun 19, 2008 | 24.06 | 24.43 | 23.96 | 24.37 | 4,031,902 | +0.33(+1.39%) |
Jun 18, 2008 | 23.85 | 24.16 | 23.78 | 24.03 | 4,110,963 | -0.02(-0.08%) |
Jun 17, 2008 | 24.10 | 24.29 | 23.66 | 24.05 | 5,283,858 | +0.04(+0.16%) |
Jun 16, 2008 | 23.79 | 24.26 | 23.48 | 24.01 | 7,371,091 | +0.03(+0.11%) |
Jun 13, 2008 | 23.75 | 23.99 | 23.53 | 23.99 | 3,379,947 | +0.27(+1.14%) |
Jun 12, 2008 | 23.38 | 24.10 | 23.38 | 23.72 | 3,882,251 | +0.41(+1.77%) |
Jun 11, 2008 | 23.23 | 23.68 | 23.23 | 23.30 | 2,933,634 | -0.32(-1.36%) |
Jun 10, 2008 | 23.66 | 23.73 | 23.36 | 23.63 | 2,677,032 | -0.11(-0.46%) |
Jun 09, 2008 | 23.54 | 23.82 | 23.30 | 23.74 | 4,145,904 | +0.26(+1.12%) |
Jun 06, 2008 | 24.01 | 24.03 | 23.41 | 23.47 | 3,945,807 | -0.73(-3.03%) |
Jun 05, 2008 | 23.82 | 24.27 | 23.74 | 24.20 | 3,222,695 | +0.42(+1.78%) |
Jun 04, 2008 | 23.69 | 24.02 | 23.52 | 23.78 | 5,292,234 | +0.07(+0.30%) |
Jun 03, 2008 | 23.84 | 24.08 | 23.54 | 23.71 | 3,940,774 | -0.01(-0.05%) |
Jun 02, 2008 | 23.74 | 23.96 | 23.54 | 23.72 | 5,298,937 | -0.32(-1.31%) |
May 30, 2008 | 23.90 | 24.11 | 23.70 | 24.04 | 3,991,610 | +0.17(+0.70%) |
May 29, 2008 | 23.74 | 23.98 | 23.47 | 23.87 | 4,347,000 | +0.12(+0.49%) |
May 28, 2008 | 23.43 | 23.84 | 23.27 | 23.75 | 4,770,789 | +0.34(+1.46%) |
May 27, 2008 | 22.96 | 23.47 | 22.91 | 23.41 | 4,620,357 | +0.31(+1.36%) |
May 26, 2008 | 23.06 | 23.25 | 22.91 | 23.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.06 | 23.25 | 22.91 | 23.10 | 3,701,487 | -0.06(-0.25%) |
May 22, 2008 | 22.94 | 23.31 | 22.87 | 23.16 | 3,391,740 | +0.21(+0.90%) |
May 21, 2008 | 22.90 | 23.38 | 22.84 | 22.95 | 3,859,497 | +0.05(+0.22%) |
May 20, 2008 | 23.14 | 23.14 | 22.51 | 22.90 | 4,274,823 | -0.40(-1.71%) |
May 19, 2008 | 22.40 | 23.70 | 22.34 | 23.30 | 7,575,041 | +0.74(+3.28%) |
May 16, 2008 | 22.76 | 22.76 | 22.24 | 22.56 | 5,112,908 | -0.16(-0.71%) |
May 15, 2008 | 21.97 | 22.98 | 21.89 | 22.72 | 13,788,181 | +1.81(+8.64%) |
May 14, 2008 | 20.86 | 21.38 | 20.80 | 20.91 | 4,558,908 | +0.19(+0.93%) |
May 13, 2008 | 20.82 | 20.89 | 20.59 | 20.72 | 2,641,061 | -0.09(-0.43%) |
May 12, 2008 | 20.62 | 20.83 | 20.46 | 20.81 | 5,068,234 | +0.30(+1.47%) |
May 09, 2008 | 20.30 | 20.66 | 20.19 | 20.51 | 2,115,143 | -0.05(-0.25%) |
May 08, 2008 | 20.70 | 20.73 | 20.22 | 20.56 | 2,440,860 | +0.15(+0.72%) |
May 07, 2008 | 20.44 | 20.68 | 20.37 | 20.41 | 3,136,839 | -0.04(-0.22%) |
May 06, 2008 | 20.15 | 20.58 | 19.98 | 20.46 | 2,641,830 | +0.13(+0.63%) |
May 05, 2008 | 20.66 | 20.66 | 20.20 | 20.33 | 2,407,282 | -0.29(-1.40%) |
May 02, 2008 | 20.15 | 20.66 | 20.14 | 20.62 | 5,566,122 | +0.62(+3.12%) |