Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.95 | 14.97 | 14.74 | 14.83 | 10,087,577 | -0.06(-0.41%) |
Apr 29, 2009 | 14.70 | 15.00 | 14.69 | 14.89 | 8,257,999 | +0.24(+1.66%) |
Apr 28, 2009 | 14.39 | 14.71 | 14.39 | 14.65 | 7,395,991 | +0.07(+0.46%) |
Apr 27, 2009 | 14.37 | 14.73 | 14.37 | 14.58 | 7,966,209 | +0.09(+0.60%) |
Apr 24, 2009 | 14.63 | 14.66 | 14.45 | 14.50 | 13,952,641 | -0.06(-0.42%) |
Apr 23, 2009 | 14.56 | 14.62 | 14.36 | 14.56 | 11,715,227 | +0.00(+0.00%) |
Apr 22, 2009 | 14.62 | 14.75 | 14.53 | 14.56 | 10,860,471 | -0.15(-1.01%) |
Apr 21, 2009 | 14.63 | 14.79 | 14.54 | 14.71 | 8,597,828 | +0.10(+0.69%) |
Apr 20, 2009 | 14.66 | 14.87 | 14.60 | 14.60 | 15,420,245 | -0.29(-1.95%) |
Apr 17, 2009 | 14.89 | 14.94 | 14.79 | 14.89 | 7,045,805 | +0.07(+0.50%) |
Apr 16, 2009 | 14.71 | 14.85 | 14.53 | 14.82 | 10,555,033 | +0.20(+1.34%) |
Apr 15, 2009 | 14.36 | 14.62 | 14.30 | 14.62 | 5,708,944 | +0.26(+1.78%) |
Apr 14, 2009 | 14.57 | 14.61 | 14.31 | 14.37 | 5,704,620 | -0.20(-1.39%) |
Apr 13, 2009 | 14.56 | 14.66 | 14.52 | 14.57 | 6,721,966 | -0.04(-0.28%) |
Apr 09, 2009 | 14.80 | 14.81 | 14.53 | 14.61 | 5,387,540 | +0.01(+0.05%) |
Apr 08, 2009 | 14.54 | 14.66 | 14.48 | 14.60 | 4,235,936 | +0.12(+0.84%) |
Apr 07, 2009 | 14.46 | 14.63 | 14.45 | 14.48 | 6,986,854 | -0.27(-1.83%) |
Apr 06, 2009 | 14.63 | 14.75 | 14.54 | 14.75 | 7,911,281 | +0.04(+0.27%) |
Apr 03, 2009 | 14.73 | 14.87 | 14.58 | 14.71 | 7,969,159 | -0.06(-0.41%) |
Apr 02, 2009 | 14.64 | 14.92 | 14.60 | 14.77 | 11,663,585 | +0.30(+2.10%) |
Apr 01, 2009 | 14.15 | 14.50 | 14.04 | 14.47 | 5,485,834 | +0.24(+1.71%) |
Mar 31, 2009 | 14.35 | 14.42 | 14.15 | 14.23 | 9,103,073 | -0.03(-0.19%) |
Mar 30, 2009 | 14.42 | 14.42 | 14.07 | 14.25 | 7,524,890 | -0.46(-3.12%) |
Mar 26, 2009 | 14.68 | 14.71 | 14.48 | 14.71 | 9,900,285 | +0.16(+1.11%) |
Mar 25, 2009 | 14.44 | 14.69 | 14.33 | 14.55 | 7,334,320 | +0.14(+0.98%) |
Mar 24, 2009 | 14.42 | 14.54 | 14.34 | 14.41 | 7,106,240 | -0.07(-0.47%) |
Mar 23, 2009 | 14.21 | 14.49 | 14.19 | 14.48 | 9,679,523 | +0.61(+4.38%) |
Mar 20, 2009 | 14.05 | 14.09 | 13.87 | 13.87 | 5,250,080 | -0.14(-1.01%) |
Mar 19, 2009 | 14.29 | 14.32 | 13.95 | 14.01 | 7,984,670 | -0.26(-1.80%) |
Mar 18, 2009 | 14.21 | 14.41 | 14.06 | 14.27 | 7,530,139 | -0.07(-0.52%) |
Mar 17, 2009 | 14.14 | 14.34 | 14.02 | 14.34 | 5,629,613 | +0.26(+1.87%) |
Mar 16, 2009 | 14.03 | 14.24 | 13.97 | 14.08 | 6,368,986 | +0.22(+1.56%) |
Mar 13, 2009 | 13.77 | 13.94 | 13.65 | 13.86 | 0 | +0.20(+1.48%) |
Mar 12, 2009 | 13.32 | 13.69 | 13.25 | 13.66 | 6,138,965 | +0.34(+2.58%) |
Mar 11, 2009 | 13.42 | 13.49 | 13.26 | 13.32 | 8,617,699 | -0.01(-0.10%) |
Mar 10, 2009 | 13.12 | 13.38 | 13.11 | 13.33 | 6,318,857 | +0.24(+1.86%) |
Mar 09, 2009 | 13.27 | 13.36 | 13.00 | 13.09 | 7,074,264 | -0.20(-1.52%) |
Mar 06, 2009 | 13.28 | 13.44 | 13.02 | 13.29 | 0 | +0.06(+0.46%) |
Mar 05, 2009 | 13.48 | 13.51 | 13.21 | 13.23 | 6,444,991 | -0.33(-2.44%) |
Mar 04, 2009 | 13.48 | 13.72 | 13.30 | 13.56 | 7,734,498 | +0.05(+0.40%) |
Mar 02, 2009 | 13.58 | 13.71 | 13.47 | 13.51 | 10,329,381 | -0.22(-1.62%) |
Feb 27, 2009 | 13.73 | 13.99 | 13.67 | 13.73 | 0 | -0.09(-0.62%) |
Feb 26, 2009 | 14.23 | 14.23 | 13.79 | 13.81 | 8,044,452 | -0.31(-2.21%) |
Feb 25, 2009 | 14.21 | 14.32 | 14.04 | 14.13 | 8,603,560 | -0.13(-0.95%) |
Feb 24, 2009 | 14.11 | 14.31 | 14.00 | 14.26 | 8,988,001 | +0.27(+1.93%) |
Feb 23, 2009 | 14.35 | 14.47 | 13.98 | 13.99 | 8,149,317 | -0.37(-2.58%) |
Feb 20, 2009 | 14.23 | 14.56 | 14.23 | 14.36 | 11,259,150 | -0.22(-1.53%) |
Feb 19, 2009 | 14.56 | 14.70 | 14.52 | 14.58 | 7,455,567 | +0.18(+1.26%) |
Feb 18, 2009 | 14.45 | 14.46 | 14.27 | 14.40 | 10,377,888 | +0.08(+0.53%) |
Feb 17, 2009 | 14.31 | 14.50 | 14.22 | 14.33 | 8,740,713 | -0.21(-1.45%) |
Feb 13, 2009 | 14.81 | 14.81 | 14.54 | 14.54 | 5,862,033 | -0.23(-1.55%) |
Feb 12, 2009 | 14.50 | 14.79 | 14.42 | 14.77 | 10,593,614 | +0.13(+0.92%) |
Feb 11, 2009 | 14.62 | 14.70 | 14.54 | 14.63 | 8,050,676 | +0.08(+0.56%) |
Feb 10, 2009 | 14.90 | 14.96 | 14.46 | 14.55 | 10,738,714 | -0.49(-3.23%) |
Feb 09, 2009 | 15.15 | 15.16 | 14.96 | 15.04 | 7,126,005 | -0.15(-0.98%) |
Feb 06, 2009 | 14.99 | 15.24 | 14.90 | 15.18 | 10,777,234 | +0.26(+1.72%) |
Feb 05, 2009 | 14.69 | 14.98 | 14.64 | 14.93 | 17,870,874 | +0.21(+1.42%) |
Feb 04, 2009 | 15.10 | 15.10 | 14.69 | 14.72 | 11,819,811 | -0.41(-2.72%) |
Feb 03, 2009 | 14.81 | 15.19 | 14.75 | 15.13 | 8,088,942 | +0.32(+2.19%) |
Feb 02, 2009 | 14.77 | 14.91 | 14.66 | 14.81 | 8,268,584 | -0.13(-0.86%) |
Jan 30, 2009 | 15.35 | 15.36 | 14.84 | 14.93 | 0 | -0.47(-3.06%) |
Jan 29, 2009 | 15.47 | 15.64 | 15.37 | 15.41 | 6,216,833 | -0.13(-0.87%) |
Jan 28, 2009 | 15.60 | 15.76 | 15.43 | 15.54 | 8,947,237 | +0.16(+1.01%) |
Jan 27, 2009 | 15.37 | 15.52 | 15.31 | 15.39 | 12,103,120 | +0.08(+0.53%) |
Jan 26, 2009 | 15.29 | 15.48 | 15.20 | 15.31 | 9,896,971 | +0.10(+0.66%) |
Jan 23, 2009 | 15.09 | 15.29 | 15.03 | 15.20 | 9,072,459 | -0.15(-0.97%) |
Jan 22, 2009 | 15.20 | 15.41 | 15.08 | 15.35 | 12,042,443 | -0.01(-0.09%) |
Jan 21, 2009 | 15.47 | 15.50 | 15.08 | 15.37 | 9,739,176 | +0.07(+0.49%) |
Jan 20, 2009 | 15.51 | 15.62 | 15.26 | 15.29 | 16,811,822 | -0.18(-1.18%) |
Jan 16, 2009 | 15.56 | 15.57 | 15.35 | 15.47 | 0 | +0.14(+0.92%) |
Jan 15, 2009 | 15.18 | 15.36 | 15.05 | 15.33 | 11,303,420 | +0.07(+0.44%) |
Jan 14, 2009 | 15.34 | 15.45 | 15.16 | 15.26 | 8,754,152 | -0.34(-2.20%) |
Jan 13, 2009 | 15.52 | 15.68 | 15.51 | 15.61 | 14,538,573 | +0.09(+0.61%) |
Jan 12, 2009 | 15.54 | 15.63 | 15.44 | 15.51 | 9,703,278 | +0.01(+0.04%) |
Jan 09, 2009 | 15.74 | 15.79 | 15.51 | 15.51 | 8,989,856 | -0.27(-1.71%) |
Jan 08, 2009 | 15.79 | 15.84 | 15.62 | 15.78 | 9,272,666 | -0.21(-1.31%) |
Jan 07, 2009 | 15.97 | 16.11 | 15.89 | 15.99 | 6,271,724 | -0.16(-1.00%) |
Jan 06, 2009 | 16.45 | 16.47 | 16.06 | 16.15 | 13,047,870 | -0.24(-1.48%) |
Jan 05, 2009 | 16.26 | 16.39 | 16.22 | 16.39 | 9,856,203 | +0.07(+0.41%) |
Jan 02, 2009 | 16.14 | 16.40 | 16.05 | 16.32 | 0 | +0.23(+1.42%) |
Jan 01, 2009 | 15.95 | 16.17 | 15.95 | 16.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.95 | 16.17 | 15.95 | 16.09 | 4,175,098 | +0.16(+0.97%) |
Dec 30, 2008 | 15.77 | 15.95 | 15.76 | 15.94 | 4,555,259 | +0.25(+1.59%) |
Dec 29, 2008 | 15.72 | 15.75 | 15.51 | 15.69 | 2,944,109 | -0.03(-0.21%) |
Dec 26, 2008 | 15.81 | 15.81 | 15.66 | 15.72 | 3,901,404 | +0.01(+0.09%) |
Dec 24, 2008 | 15.66 | 15.74 | 15.62 | 15.71 | 1,158,094 | +0.13(+0.87%) |
Dec 23, 2008 | 15.73 | 15.83 | 15.52 | 15.57 | 8,837,755 | -0.13(-0.82%) |
Dec 22, 2008 | 15.76 | 15.76 | 15.49 | 15.70 | 6,436,411 | +0.04(+0.26%) |
Dec 19, 2008 | 16.01 | 16.09 | 15.66 | 15.66 | 13,685,774 | -0.26(-1.65%) |
Dec 18, 2008 | 16.01 | 16.16 | 15.76 | 15.93 | 10,559,303 | +0.05(+0.34%) |
Dec 17, 2008 | 15.78 | 16.02 | 15.75 | 15.87 | 9,606,168 | -0.08(-0.51%) |
Dec 16, 2008 | 15.63 | 16.01 | 15.60 | 15.95 | 12,587,535 | +0.36(+2.34%) |
Dec 15, 2008 | 15.72 | 15.72 | 15.42 | 15.59 | 7,034,518 | -0.01(-0.09%) |
Dec 12, 2008 | 15.31 | 15.68 | 15.25 | 15.60 | 9,786,530 | +0.02(+0.13%) |
Dec 11, 2008 | 15.51 | 15.88 | 15.51 | 15.58 | 11,133,443 | -0.18(-1.11%) |
Dec 10, 2008 | 15.86 | 15.86 | 15.55 | 15.76 | 11,069,751 | -0.01(-0.04%) |
Dec 09, 2008 | 15.98 | 16.04 | 15.59 | 15.76 | 15,396,848 | -0.31(-1.93%) |
Dec 08, 2008 | 16.51 | 16.51 | 15.90 | 16.07 | 12,807,966 | +0.09(+0.59%) |
Dec 05, 2008 | 15.43 | 16.09 | 15.24 | 15.98 | 11,997,711 | +0.44(+2.82%) |
Dec 04, 2008 | 15.73 | 15.88 | 15.39 | 15.54 | 11,553,025 | -0.20(-1.28%) |
Dec 03, 2008 | 15.39 | 15.80 | 15.15 | 15.74 | 12,443,119 | +0.19(+1.21%) |
Dec 02, 2008 | 15.47 | 15.65 | 15.14 | 15.55 | 12,259,343 | +0.22(+1.45%) |
Dec 01, 2008 | 15.91 | 15.96 | 15.27 | 15.33 | 10,798,458 | -0.90(-5.53%) |
Nov 28, 2008 | 15.82 | 16.23 | 15.82 | 16.23 | 3,314,163 | +0.24(+1.52%) |
Nov 26, 2008 | 15.59 | 15.99 | 15.43 | 15.99 | 15,111,767 | +0.20(+1.28%) |
Nov 25, 2008 | 16.28 | 16.28 | 15.51 | 15.78 | 11,824,162 | +0.09(+0.56%) |
Nov 24, 2008 | 15.72 | 16.11 | 15.39 | 15.70 | 11,172,285 | +0.20(+1.26%) |
Nov 21, 2008 | 14.85 | 15.50 | 14.43 | 15.50 | 24,352,772 | +0.71(+4.79%) |
Nov 20, 2008 | 15.33 | 15.70 | 14.64 | 14.79 | 17,767,146 | -0.53(-3.48%) |
Nov 19, 2008 | 15.74 | 16.05 | 15.28 | 15.33 | 9,503,423 | -0.40(-2.57%) |
Nov 18, 2008 | 16.13 | 16.13 | 15.34 | 15.73 | 10,339,268 | +0.11(+0.69%) |
Nov 17, 2008 | 15.72 | 15.99 | 15.47 | 15.62 | 6,894,517 | -0.21(-1.32%) |
Nov 14, 2008 | 16.09 | 16.40 | 15.77 | 15.83 | 9,053,902 | -0.49(-2.98%) |
Nov 13, 2008 | 15.58 | 16.32 | 15.20 | 16.32 | 11,611,016 | +0.63(+4.00%) |
Nov 12, 2008 | 15.87 | 15.92 | 15.51 | 15.69 | 9,294,837 | -0.34(-2.14%) |
Nov 11, 2008 | 16.26 | 16.34 | 15.92 | 16.03 | 6,760,756 | -0.37(-2.26%) |
Nov 10, 2008 | 16.67 | 16.67 | 16.13 | 16.40 | 4,449,671 | +0.05(+0.29%) |
Nov 07, 2008 | 16.18 | 16.39 | 16.10 | 16.36 | 6,946,023 | +0.51(+3.23%) |
Nov 06, 2008 | 16.45 | 16.62 | 15.84 | 15.84 | 10,086,750 | -0.61(-3.73%) |
Nov 05, 2008 | 17.07 | 17.07 | 16.41 | 16.46 | 7,460,149 | -0.17(-1.01%) |
Nov 04, 2008 | 17.00 | 17.10 | 16.63 | 16.63 | 7,114,366 | +0.10(+0.61%) |
Nov 03, 2008 | 16.57 | 16.70 | 16.44 | 16.53 | 11,187,496 | +0.26(+1.62%) |
Oct 31, 2008 | 16.69 | 16.81 | 16.19 | 16.26 | 19,083,828 | -0.10(-0.62%) |
Oct 30, 2008 | 16.07 | 16.51 | 16.05 | 16.36 | 10,298,950 | +0.66(+4.21%) |
Oct 29, 2008 | 16.33 | 16.61 | 15.68 | 15.70 | 10,474,623 | -0.31(-1.94%) |
Oct 28, 2008 | 15.38 | 16.35 | 14.98 | 16.01 | 6,972,364 | +1.03(+6.89%) |
Oct 27, 2008 | 14.93 | 15.54 | 14.92 | 14.98 | 7,207,002 | -0.39(-2.54%) |
Oct 24, 2008 | 15.00 | 15.62 | 15.00 | 15.37 | 11,853,913 | -0.47(-2.94%) |
Oct 23, 2008 | 15.84 | 16.08 | 15.15 | 15.84 | 13,271,896 | +0.09(+0.60%) |
Oct 22, 2008 | 16.53 | 16.53 | 15.49 | 15.74 | 10,421,472 | -0.63(-3.83%) |
Oct 21, 2008 | 16.77 | 16.77 | 16.32 | 16.37 | 6,121,469 | -0.20(-1.22%) |
Oct 20, 2008 | 16.73 | 16.78 | 16.18 | 16.57 | 8,194,200 | +0.18(+1.11%) |
Oct 17, 2008 | 16.08 | 16.62 | 15.74 | 16.39 | 9,166,676 | +0.27(+1.67%) |
Oct 16, 2008 | 16.25 | 16.25 | 14.97 | 16.12 | 17,703,240 | +0.48(+3.06%) |
Oct 15, 2008 | 16.48 | 16.48 | 15.36 | 15.64 | 11,553,771 | -0.84(-5.11%) |
Oct 14, 2008 | 17.69 | 17.69 | 16.14 | 16.49 | 23,418,598 | -0.63(-3.70%) |
Oct 13, 2008 | 17.21 | 17.21 | 16.03 | 17.12 | 9,373,840 | +1.21(+7.58%) |
Oct 10, 2008 | 15.33 | 16.36 | 14.58 | 15.91 | 21,880,764 | +0.00(+0.00%) |
Oct 09, 2008 | 16.97 | 17.15 | 15.76 | 15.91 | 19,557,966 | -0.94(-5.56%) |
Oct 08, 2008 | 16.39 | 17.41 | 16.39 | 16.85 | 12,367,320 | -0.28(-1.61%) |
Oct 07, 2008 | 18.42 | 18.42 | 17.09 | 17.13 | 9,371,810 | -0.67(-3.79%) |
Oct 06, 2008 | 17.89 | 18.22 | 17.19 | 17.80 | 13,932,073 | -0.56(-3.05%) |
Oct 03, 2008 | 19.25 | 19.38 | 18.34 | 18.36 | 0 | -0.29(-1.55%) |
Oct 02, 2008 | 18.78 | 18.78 | 18.43 | 18.65 | 7,617,945 | -0.09(-0.50%) |
Oct 01, 2008 | 18.56 | 18.93 | 18.19 | 18.74 | 12,636,424 | +0.17(+0.91%) |
Sep 30, 2008 | 18.21 | 18.58 | 18.19 | 18.58 | 3,831,828 | +0.21(+1.14%) |
Sep 29, 2008 | 18.80 | 18.85 | 18.09 | 18.37 | 14,230,583 | -0.31(-1.66%) |
Sep 26, 2008 | 18.51 | 18.85 | 18.51 | 18.68 | 0 | -0.06(-0.32%) |
Sep 25, 2008 | 18.43 | 18.81 | 18.37 | 18.74 | 11,493,555 | +0.20(+1.09%) |
Sep 24, 2008 | 18.35 | 18.53 | 18.24 | 18.53 | 6,688,681 | +0.21(+1.14%) |
Sep 23, 2008 | 18.58 | 18.76 | 18.33 | 18.33 | 5,786,827 | -0.25(-1.34%) |
Sep 22, 2008 | 18.73 | 19.81 | 18.45 | 18.58 | 7,547,141 | -0.10(-0.54%) |
Sep 19, 2008 | 19.88 | 20.42 | 18.68 | 18.68 | 0 | -0.47(-2.46%) |
Sep 18, 2008 | 19.21 | 19.27 | 18.73 | 19.15 | 15,365,146 | +0.42(+2.27%) |
Sep 17, 2008 | 19.11 | 19.26 | 18.71 | 18.72 | 12,781,566 | -0.11(-0.57%) |
Sep 16, 2008 | 19.55 | 19.55 | 18.83 | 18.83 | 11,685,411 | -0.55(-2.82%) |
Sep 15, 2008 | 19.59 | 19.66 | 19.28 | 19.38 | 11,005,477 | -0.28(-1.41%) |
Sep 12, 2008 | 19.57 | 19.66 | 19.49 | 19.65 | 4,774,502 | +0.01(+0.03%) |
Sep 11, 2008 | 19.42 | 19.71 | 19.26 | 19.65 | 6,672,651 | +0.20(+1.04%) |
Sep 10, 2008 | 19.54 | 19.54 | 19.38 | 19.45 | 7,624,342 | +0.07(+0.38%) |
Sep 09, 2008 | 19.73 | 19.75 | 19.36 | 19.37 | 7,192,180 | -0.27(-1.37%) |
Sep 08, 2008 | 19.40 | 19.64 | 19.27 | 19.64 | 6,112,901 | +0.55(+2.86%) |
Sep 05, 2008 | 18.92 | 19.15 | 18.82 | 19.09 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 19.20 | 19.20 | 18.91 | 18.92 | 4,653,007 | -0.13(-0.67%) |
Sep 03, 2008 | 19.12 | 19.23 | 19.05 | 19.05 | 3,169,663 | -0.06(-0.32%) |
Sep 02, 2008 | 19.18 | 19.35 | 19.11 | 19.11 | 5,340,692 | +0.13(+0.71%) |
Aug 29, 2008 | 19.16 | 19.18 | 18.93 | 18.97 | 2,472,312 | -0.19(-0.99%) |
Aug 28, 2008 | 19.12 | 19.19 | 19.00 | 19.16 | 2,206,102 | +0.12(+0.64%) |
Aug 27, 2008 | 18.94 | 19.06 | 18.91 | 19.04 | 1,850,664 | +0.09(+0.46%) |
Aug 26, 2008 | 18.96 | 19.07 | 18.89 | 18.95 | 2,218,080 | -0.05(-0.25%) |
Aug 25, 2008 | 19.19 | 19.26 | 18.97 | 19.00 | 4,669,445 | -0.34(-1.74%) |
Aug 22, 2008 | 19.11 | 19.42 | 19.11 | 19.34 | 4,155,408 | +0.23(+1.20%) |
Aug 21, 2008 | 18.95 | 19.11 | 18.90 | 19.11 | 2,801,012 | -0.03(-0.18%) |
Aug 20, 2008 | 19.17 | 19.25 | 18.99 | 19.14 | 3,264,939 | -0.05(-0.28%) |
Aug 19, 2008 | 19.23 | 19.30 | 19.14 | 19.20 | 4,070,097 | -0.25(-1.28%) |
Aug 18, 2008 | 19.47 | 19.55 | 19.28 | 19.45 | 3,826,286 | -0.09(-0.48%) |
Aug 15, 2008 | 19.36 | 19.57 | 19.32 | 19.54 | 0 | +0.22(+1.12%) |
Aug 14, 2008 | 19.24 | 19.48 | 19.11 | 19.32 | 6,512,283 | +0.06(+0.32%) |
Aug 13, 2008 | 19.37 | 19.38 | 19.17 | 19.26 | 6,847,529 | -0.13(-0.66%) |
Aug 12, 2008 | 19.36 | 19.46 | 19.23 | 19.39 | 4,514,908 | +0.10(+0.52%) |
Aug 11, 2008 | 19.19 | 19.40 | 19.15 | 19.29 | 4,308,398 | +0.13(+0.70%) |
Aug 08, 2008 | 18.76 | 19.24 | 18.75 | 19.16 | 4,575,904 | +0.29(+1.54%) |
Aug 07, 2008 | 19.02 | 19.03 | 18.77 | 18.87 | 5,921,648 | -0.29(-1.51%) |
Aug 06, 2008 | 18.79 | 19.17 | 18.76 | 19.16 | 7,799,942 | +0.21(+1.10%) |
Aug 05, 2008 | 18.80 | 19.11 | 18.72 | 18.95 | 5,036,498 | +0.34(+1.81%) |
Aug 04, 2008 | 18.47 | 18.74 | 18.45 | 18.61 | 3,342,314 | +0.17(+0.91%) |
Aug 01, 2008 | 18.53 | 18.57 | 18.39 | 18.44 | 6,162,857 | -0.03(-0.18%) |
Jul 31, 2008 | 18.60 | 18.70 | 18.43 | 18.47 | 7,439,667 | -0.25(-1.33%) |
Jul 30, 2008 | 18.63 | 18.81 | 18.55 | 18.72 | 5,638,177 | +0.18(+0.98%) |
Jul 29, 2008 | 18.22 | 18.54 | 18.20 | 18.54 | 4,416,258 | +0.42(+2.31%) |
Jul 28, 2008 | 18.15 | 18.32 | 18.12 | 18.12 | 2,758,500 | -0.16(-0.85%) |
Jul 25, 2008 | 18.41 | 18.41 | 18.25 | 18.28 | 7,761,076 | -0.02(-0.11%) |
Jul 24, 2008 | 18.46 | 18.53 | 18.28 | 18.30 | 4,924,103 | -0.20(-1.06%) |
Jul 23, 2008 | 18.39 | 18.50 | 18.30 | 18.49 | 4,580,643 | +0.13(+0.70%) |
Jul 22, 2008 | 18.07 | 18.42 | 18.07 | 18.37 | 2,013,725 | +0.13(+0.70%) |
Jul 21, 2008 | 18.14 | 18.27 | 18.04 | 18.24 | 5,625,360 | +0.13(+0.74%) |
Jul 18, 2008 | 18.41 | 18.41 | 18.10 | 18.10 | 4,395,546 | -0.23(-1.25%) |
Jul 17, 2008 | 18.34 | 18.39 | 18.05 | 18.33 | 7,578,548 | -0.03(-0.18%) |
Jul 16, 2008 | 18.11 | 18.38 | 18.11 | 18.37 | 5,322,626 | +0.14(+0.78%) |
Jul 15, 2008 | 18.04 | 18.31 | 17.91 | 18.22 | 12,803,216 | -0.01(-0.07%) |
Jul 14, 2008 | 18.09 | 18.38 | 18.09 | 18.24 | 5,836,784 | +0.01(+0.07%) |
Jul 11, 2008 | 18.22 | 18.35 | 18.09 | 18.22 | 6,243,463 | -0.06(-0.33%) |
Jul 10, 2008 | 18.27 | 18.33 | 18.12 | 18.29 | 6,505,272 | +0.07(+0.37%) |
Jul 09, 2008 | 18.39 | 18.43 | 18.22 | 18.22 | 4,783,497 | -0.16(-0.88%) |
Jul 08, 2008 | 18.16 | 18.38 | 18.09 | 18.38 | 9,538,127 | +0.30(+1.68%) |
Jul 07, 2008 | 18.10 | 18.21 | 17.94 | 18.08 | 4,827,750 | +0.09(+0.52%) |
Jul 04, 2008 | 17.98 | 18.12 | 17.96 | 17.98 | 2,566,646 | +0.00(+0.00%) |
Jul 03, 2008 | 17.98 | 18.12 | 17.96 | 17.98 | 2,566,646 | +0.01(+0.04%) |
Jul 02, 2008 | 18.00 | 18.05 | 17.93 | 17.98 | 4,447,917 | -0.04(-0.22%) |
Jul 01, 2008 | 17.77 | 18.02 | 17.73 | 18.02 | 11,781,185 | +0.04(+0.22%) |
Jun 30, 2008 | 17.85 | 18.09 | 17.82 | 17.98 | 3,302,349 | +0.06(+0.34%) |
Jun 27, 2008 | 18.05 | 18.14 | 17.77 | 17.91 | 4,925,544 | -0.12(-0.67%) |
Jun 26, 2008 | 18.34 | 18.40 | 18.04 | 18.04 | 3,305,867 | -0.30(-1.65%) |
Jun 25, 2008 | 18.32 | 18.63 | 18.28 | 18.34 | 7,073,215 | +0.03(+0.15%) |
Jun 24, 2008 | 18.15 | 18.35 | 18.10 | 18.31 | 3,475,127 | +0.15(+0.82%) |
Jun 23, 2008 | 18.31 | 18.31 | 18.14 | 18.16 | 2,247,369 | -0.06(-0.33%) |
Jun 20, 2008 | 18.33 | 18.43 | 18.19 | 18.22 | 7,856,750 | -0.32(-1.71%) |
Jun 19, 2008 | 18.45 | 18.60 | 18.45 | 18.54 | 3,202,617 | +0.05(+0.26%) |
Jun 18, 2008 | 18.64 | 18.67 | 18.46 | 18.49 | 4,822,823 | -0.18(-0.97%) |
Jun 17, 2008 | 18.79 | 18.82 | 18.63 | 18.68 | 4,518,708 | -0.05(-0.29%) |
Jun 16, 2008 | 18.80 | 18.82 | 18.66 | 18.73 | 8,981,125 | -0.23(-1.21%) |
Jun 13, 2008 | 18.93 | 19.03 | 18.85 | 18.96 | 6,401,823 | +0.04(+0.21%) |
Jun 12, 2008 | 18.90 | 19.06 | 18.83 | 18.92 | 3,501,268 | +0.20(+1.04%) |
Jun 11, 2008 | 19.01 | 19.01 | 18.72 | 18.72 | 10,361,629 | -0.26(-1.39%) |
Jun 10, 2008 | 18.99 | 19.08 | 18.78 | 18.99 | 4,497,889 | +0.07(+0.39%) |
Jun 09, 2008 | 18.91 | 18.97 | 18.78 | 18.91 | 3,688,522 | +0.09(+0.47%) |
Jun 06, 2008 | 19.27 | 19.27 | 18.82 | 18.82 | 3,117,690 | -0.47(-2.45%) |
Jun 05, 2008 | 19.16 | 19.33 | 19.14 | 19.30 | 2,465,730 | +0.20(+1.02%) |
Jun 04, 2008 | 19.05 | 19.13 | 18.99 | 19.10 | 3,233,478 | +0.07(+0.39%) |
Jun 03, 2008 | 18.97 | 19.14 | 18.92 | 19.03 | 3,912,114 | -0.01(-0.07%) |
Jun 02, 2008 | 19.21 | 19.21 | 18.92 | 19.04 | 3,629,416 | -0.17(-0.88%) |
May 30, 2008 | 19.22 | 19.24 | 19.11 | 19.21 | 3,427,597 | +0.05(+0.25%) |
May 29, 2008 | 19.03 | 19.23 | 18.92 | 19.16 | 5,071,292 | +0.22(+1.17%) |
May 28, 2008 | 19.10 | 19.10 | 18.91 | 18.94 | 2,064,926 | -0.10(-0.52%) |
May 27, 2008 | 18.90 | 19.07 | 18.90 | 19.04 | 2,333,602 | +0.11(+0.56%) |
May 26, 2008 | 19.01 | 19.01 | 18.91 | 18.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.01 | 19.01 | 18.91 | 18.93 | 3,723,321 | -0.09(-0.50%) |
May 22, 2008 | 18.93 | 19.05 | 18.85 | 19.03 | 2,645,048 | +0.20(+1.04%) |
May 21, 2008 | 19.07 | 19.10 | 18.80 | 18.83 | 3,361,997 | -0.20(-1.03%) |
May 20, 2008 | 19.09 | 19.15 | 18.99 | 19.03 | 5,472,951 | -0.13(-0.67%) |
May 19, 2008 | 19.22 | 19.28 | 19.13 | 19.16 | 3,214,648 | -0.05(-0.28%) |
May 16, 2008 | 19.22 | 19.24 | 19.09 | 19.21 | 3,645,432 | -0.01(-0.03%) |
May 15, 2008 | 19.01 | 19.22 | 18.95 | 19.22 | 1,459,722 | +0.23(+1.21%) |
May 14, 2008 | 18.97 | 19.11 | 18.97 | 18.99 | 5,020,087 | +0.07(+0.39%) |
May 13, 2008 | 19.02 | 19.02 | 18.85 | 18.91 | 3,781,008 | -0.07(-0.36%) |
May 12, 2008 | 18.78 | 18.98 | 18.77 | 18.98 | 1,993,386 | +0.24(+1.26%) |
May 09, 2008 | 18.69 | 18.89 | 18.57 | 18.74 | 2,257,389 | -0.13(-0.71%) |
May 08, 2008 | 18.82 | 18.95 | 18.82 | 18.88 | 2,042,357 | +0.05(+0.29%) |
May 07, 2008 | 19.03 | 19.07 | 18.82 | 18.82 | 3,516,317 | -0.18(-0.96%) |
May 06, 2008 | 19.00 | 19.03 | 18.85 | 19.01 | 1,142,795 | +0.04(+0.21%) |
May 05, 2008 | 18.99 | 19.00 | 18.91 | 18.97 | 1,458,270 | +0.01(+0.06%) |
May 02, 2008 | 19.11 | 19.11 | 18.93 | 18.95 | 5,883,733 | -0.03(-0.13%) |