Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.65 | 14.75 | 14.30 | 14.42 | 4,105,420 | -0.27(-1.83%) |
Jun 29, 2009 | 14.70 | 14.78 | 14.47 | 14.69 | 3,472,085 | -0.08(-0.55%) |
Jun 26, 2009 | 14.91 | 14.91 | 14.55 | 14.77 | 6,708,418 | -0.07(-0.49%) |
Jun 25, 2009 | 14.61 | 14.99 | 14.59 | 14.84 | 4,726,207 | +0.62(+4.34%) |
Jun 24, 2009 | 14.52 | 14.52 | 14.13 | 14.22 | 6,085,767 | -0.15(-1.02%) |
Jun 23, 2009 | 14.64 | 14.75 | 14.35 | 14.37 | 5,042,166 | -0.26(-1.78%) |
Jun 22, 2009 | 14.79 | 14.84 | 14.61 | 14.63 | 2,412,554 | -0.25(-1.69%) |
Jun 19, 2009 | 15.11 | 15.21 | 14.87 | 14.88 | 5,119,521 | -0.07(-0.49%) |
Jun 18, 2009 | 14.85 | 15.12 | 14.77 | 14.96 | 3,821,827 | +0.13(+0.88%) |
Jun 17, 2009 | 14.46 | 15.09 | 14.46 | 14.83 | 3,952,530 | +0.37(+2.53%) |
Jun 16, 2009 | 14.62 | 14.82 | 14.42 | 14.46 | 3,180,860 | -0.10(-0.67%) |
Jun 15, 2009 | 14.76 | 14.81 | 14.43 | 14.56 | 13,834,410 | -0.30(-2.00%) |
Jun 12, 2009 | 15.00 | 15.09 | 14.77 | 14.85 | 3,902,525 | -0.18(-1.19%) |
Jun 11, 2009 | 14.66 | 15.29 | 14.66 | 15.03 | 5,940,779 | +0.42(+2.86%) |
Jun 10, 2009 | 14.62 | 14.67 | 14.51 | 14.61 | 2,566,588 | +0.09(+0.62%) |
Jun 09, 2009 | 14.85 | 14.86 | 14.47 | 14.52 | 3,414,116 | -0.25(-1.70%) |
Jun 08, 2009 | 14.64 | 14.92 | 14.51 | 14.78 | 2,919,456 | -0.01(-0.06%) |
Jun 05, 2009 | 14.81 | 14.89 | 14.37 | 14.78 | 5,340,921 | +0.01(+0.06%) |
Jun 04, 2009 | 15.09 | 15.20 | 14.57 | 14.78 | 6,619,475 | -0.32(-2.13%) |
Jun 03, 2009 | 15.33 | 15.33 | 14.93 | 15.10 | 7,334,115 | -0.29(-1.88%) |
Jun 02, 2009 | 15.25 | 15.43 | 14.78 | 15.39 | 7,208,416 | +0.09(+0.56%) |
Jun 01, 2009 | 15.20 | 15.34 | 15.06 | 15.30 | 4,746,599 | +0.22(+1.48%) |
May 29, 2009 | 15.06 | 15.10 | 14.90 | 15.08 | 4,182,439 | +0.09(+0.62%) |
May 28, 2009 | 15.04 | 15.15 | 14.85 | 14.98 | 3,049,950 | +0.06(+0.38%) |
May 27, 2009 | 15.21 | 15.27 | 14.91 | 14.93 | 3,456,122 | -0.26(-1.74%) |
May 26, 2009 | 14.85 | 15.27 | 14.79 | 15.19 | 2,944,616 | +0.33(+2.19%) |
May 22, 2009 | 14.86 | 15.00 | 14.75 | 14.87 | 2,843,972 | +0.09(+0.58%) |
May 21, 2009 | 14.93 | 15.10 | 14.67 | 14.78 | 3,993,962 | -0.24(-1.57%) |
May 20, 2009 | 14.71 | 15.15 | 14.66 | 15.02 | 7,089,647 | +0.40(+2.75%) |
May 19, 2009 | 14.47 | 14.75 | 14.47 | 14.61 | 4,856,790 | +0.15(+1.07%) |
May 18, 2009 | 14.30 | 14.46 | 14.08 | 14.46 | 2,854,349 | +0.24(+1.69%) |
May 15, 2009 | 14.52 | 14.52 | 14.18 | 14.22 | 4,094,529 | -0.30(-2.07%) |
May 14, 2009 | 14.55 | 14.70 | 14.43 | 14.52 | 3,542,127 | +0.02(+0.11%) |
May 13, 2009 | 14.61 | 14.67 | 14.45 | 14.50 | 3,993,118 | -0.09(-0.59%) |
May 12, 2009 | 14.52 | 14.74 | 14.51 | 14.59 | 3,837,842 | +0.10(+0.67%) |
May 11, 2009 | 14.53 | 14.65 | 14.46 | 14.49 | 4,378,420 | -0.26(-1.74%) |
May 08, 2009 | 14.79 | 14.90 | 14.64 | 14.75 | 3,214,097 | -0.03(-0.22%) |
May 07, 2009 | 14.39 | 14.91 | 14.26 | 14.78 | 5,471,319 | +0.48(+3.32%) |
May 06, 2009 | 14.28 | 14.43 | 14.24 | 14.30 | 4,209,645 | +0.03(+0.23%) |
May 05, 2009 | 14.28 | 14.52 | 14.21 | 14.27 | 5,729,597 | +0.01(+0.06%) |
May 04, 2009 | 13.92 | 14.26 | 13.91 | 14.26 | 4,106,203 | +0.30(+2.18%) |
May 01, 2009 | 13.69 | 14.02 | 13.65 | 13.96 | 5,024,881 | +0.29(+2.11%) |
Apr 30, 2009 | 14.16 | 14.22 | 13.61 | 13.67 | 7,832,079 | -0.44(-3.14%) |
Apr 29, 2009 | 14.34 | 14.34 | 14.03 | 14.11 | 6,028,867 | -0.07(-0.49%) |
Apr 28, 2009 | 14.30 | 14.36 | 14.05 | 14.18 | 4,181,682 | -0.14(-0.99%) |
Apr 27, 2009 | 13.87 | 14.48 | 13.79 | 14.33 | 5,223,364 | +0.27(+1.94%) |
Apr 24, 2009 | 14.39 | 14.65 | 13.88 | 14.05 | 8,456,813 | -0.34(-2.34%) |
Apr 23, 2009 | 15.02 | 15.02 | 13.74 | 14.39 | 9,353,702 | +0.27(+1.90%) |
Apr 22, 2009 | 13.93 | 14.40 | 13.84 | 14.12 | 6,457,583 | +0.07(+0.52%) |
Apr 21, 2009 | 13.99 | 14.24 | 13.82 | 14.05 | 4,831,256 | -0.05(-0.35%) |
Apr 20, 2009 | 14.10 | 14.34 | 14.00 | 14.10 | 3,564,399 | -0.06(-0.43%) |
Apr 17, 2009 | 14.56 | 14.56 | 13.96 | 14.16 | 6,703,350 | +0.40(+2.92%) |
Apr 16, 2009 | 13.35 | 13.81 | 13.31 | 13.76 | 4,776,870 | +0.39(+2.92%) |
Apr 15, 2009 | 13.47 | 13.52 | 13.15 | 13.37 | 2,807,793 | -0.10(-0.72%) |
Apr 14, 2009 | 13.52 | 13.52 | 13.33 | 13.46 | 2,159,348 | -0.06(-0.42%) |
Apr 13, 2009 | 13.40 | 13.62 | 13.31 | 13.52 | 2,693,300 | +0.08(+0.57%) |
Apr 09, 2009 | 13.44 | 13.57 | 13.34 | 13.44 | 3,923,564 | +0.21(+1.57%) |
Apr 08, 2009 | 13.20 | 13.38 | 13.05 | 13.24 | 2,530,733 | +0.02(+0.18%) |
Apr 07, 2009 | 13.23 | 13.41 | 13.09 | 13.21 | 2,378,727 | -0.12(-0.91%) |
Apr 06, 2009 | 13.21 | 13.50 | 13.15 | 13.33 | 3,187,401 | +0.02(+0.12%) |
Apr 03, 2009 | 13.69 | 13.69 | 13.20 | 13.32 | 4,238,435 | -0.31(-2.27%) |
Apr 02, 2009 | 13.53 | 13.77 | 13.48 | 13.63 | 3,943,242 | +0.33(+2.44%) |
Apr 01, 2009 | 13.15 | 13.35 | 12.92 | 13.30 | 4,229,665 | +0.03(+0.21%) |
Mar 31, 2009 | 13.23 | 13.59 | 13.07 | 13.27 | 5,795,774 | +0.16(+1.24%) |
Mar 30, 2009 | 13.05 | 13.13 | 12.80 | 13.11 | 4,028,682 | -0.17(-1.32%) |
Mar 26, 2009 | 13.20 | 13.31 | 13.09 | 13.29 | 3,119,076 | +0.13(+0.99%) |
Mar 25, 2009 | 13.03 | 13.31 | 12.99 | 13.15 | 3,644,541 | +0.13(+1.00%) |
Mar 24, 2009 | 12.75 | 13.11 | 12.74 | 13.02 | 5,144,716 | +0.11(+0.82%) |
Mar 23, 2009 | 12.67 | 12.94 | 12.66 | 12.92 | 5,222,240 | +0.49(+3.96%) |
Mar 20, 2009 | 12.48 | 12.52 | 12.31 | 12.43 | 6,190,299 | +0.11(+0.92%) |
Mar 19, 2009 | 12.63 | 12.82 | 12.20 | 12.31 | 6,168,116 | -0.37(-2.88%) |
Mar 18, 2009 | 12.64 | 12.85 | 12.52 | 12.68 | 5,457,038 | -0.08(-0.61%) |
Mar 17, 2009 | 12.48 | 12.76 | 12.32 | 12.76 | 3,551,960 | +0.33(+2.68%) |
Mar 16, 2009 | 12.82 | 12.89 | 12.41 | 12.42 | 4,731,773 | -0.28(-2.18%) |
Mar 13, 2009 | 12.02 | 12.71 | 11.98 | 12.70 | 0 | +0.74(+6.22%) |
Mar 12, 2009 | 11.46 | 12.01 | 11.18 | 11.96 | 12,999,232 | +0.50(+4.36%) |
Mar 11, 2009 | 12.71 | 12.71 | 11.44 | 11.46 | 15,983,628 | -1.23(-9.71%) |
Mar 10, 2009 | 12.50 | 12.69 | 12.24 | 12.69 | 6,545,412 | +0.42(+3.41%) |
Mar 09, 2009 | 12.35 | 12.46 | 12.17 | 12.27 | 4,304,265 | -0.21(-1.69%) |
Mar 06, 2009 | 12.59 | 12.83 | 12.29 | 12.48 | 0 | -0.11(-0.87%) |
Mar 05, 2009 | 12.47 | 12.68 | 12.32 | 12.59 | 6,782,530 | -0.02(-0.19%) |
Mar 04, 2009 | 12.44 | 12.78 | 12.25 | 12.61 | 5,967,000 | +0.20(+1.64%) |
Mar 02, 2009 | 12.71 | 12.89 | 12.37 | 12.41 | 5,470,559 | -0.50(-3.84%) |
Feb 27, 2009 | 13.11 | 13.24 | 12.86 | 12.91 | 0 | -0.35(-2.67%) |
Feb 26, 2009 | 13.96 | 14.04 | 13.22 | 13.26 | 8,029,418 | -0.63(-4.51%) |
Feb 25, 2009 | 14.29 | 14.32 | 13.82 | 13.89 | 4,197,779 | -0.37(-2.59%) |
Feb 24, 2009 | 14.14 | 14.31 | 13.96 | 14.26 | 6,002,707 | +0.19(+1.36%) |
Feb 23, 2009 | 14.59 | 14.61 | 14.04 | 14.07 | 4,662,343 | -0.42(-2.92%) |
Feb 20, 2009 | 14.28 | 14.61 | 14.23 | 14.49 | 5,664,573 | +0.04(+0.28%) |
Feb 19, 2009 | 14.71 | 14.76 | 14.37 | 14.45 | 5,351,981 | -0.23(-1.58%) |
Feb 18, 2009 | 14.76 | 14.80 | 14.54 | 14.68 | 3,444,616 | -0.04(-0.30%) |
Feb 17, 2009 | 14.93 | 14.93 | 14.62 | 14.72 | 3,839,323 | -0.46(-3.00%) |
Feb 13, 2009 | 15.32 | 15.47 | 15.14 | 15.18 | 2,625,144 | -0.20(-1.29%) |
Feb 12, 2009 | 14.92 | 15.39 | 14.80 | 15.38 | 4,395,751 | +0.19(+1.26%) |
Feb 11, 2009 | 15.31 | 15.41 | 15.14 | 15.19 | 4,626,820 | -0.11(-0.72%) |
Feb 10, 2009 | 15.57 | 15.73 | 15.24 | 15.30 | 5,127,494 | -0.42(-2.69%) |
Feb 09, 2009 | 15.75 | 15.75 | 15.49 | 15.72 | 2,724,861 | -0.03(-0.21%) |
Feb 06, 2009 | 15.59 | 15.89 | 15.53 | 15.75 | 3,937,895 | +0.15(+0.94%) |
Feb 05, 2009 | 15.41 | 15.76 | 15.29 | 15.61 | 4,659,557 | +0.20(+1.27%) |
Feb 04, 2009 | 15.33 | 15.57 | 15.17 | 15.41 | 4,580,104 | +0.15(+0.99%) |
Feb 03, 2009 | 15.05 | 15.33 | 14.78 | 15.26 | 8,002,289 | +0.26(+1.73%) |
Feb 02, 2009 | 14.52 | 15.16 | 14.52 | 15.00 | 4,413,182 | +0.24(+1.62%) |
Jan 30, 2009 | 14.68 | 15.37 | 14.65 | 14.76 | 0 | -0.31(-2.05%) |
Jan 29, 2009 | 14.62 | 15.38 | 14.62 | 15.07 | 3,870,564 | -0.28(-1.80%) |
Jan 28, 2009 | 15.33 | 15.36 | 15.12 | 15.35 | 6,031,362 | +0.33(+2.22%) |
Jan 27, 2009 | 15.00 | 15.30 | 14.90 | 15.01 | 8,174,930 | +0.04(+0.24%) |
Jan 26, 2009 | 14.69 | 15.11 | 14.69 | 14.98 | 7,090,796 | +0.32(+2.16%) |
Jan 23, 2009 | 14.85 | 15.20 | 14.53 | 14.66 | 9,057,521 | -0.60(-3.92%) |
Jan 22, 2009 | 15.32 | 15.63 | 15.03 | 15.26 | 12,239,541 | +0.08(+0.54%) |
Jan 21, 2009 | 15.00 | 15.17 | 14.72 | 15.17 | 9,777,103 | +0.30(+2.05%) |
Jan 20, 2009 | 15.24 | 15.41 | 14.74 | 14.87 | 7,651,773 | -0.33(-2.19%) |
Jan 16, 2009 | 15.06 | 15.37 | 14.96 | 15.20 | 4,388,967 | +0.23(+1.52%) |
Jan 15, 2009 | 15.09 | 15.13 | 14.66 | 14.98 | 7,266,860 | +0.26(+1.80%) |
Jan 14, 2009 | 14.60 | 14.78 | 14.43 | 14.71 | 4,181,854 | +0.05(+0.36%) |
Jan 13, 2009 | 14.56 | 14.78 | 14.46 | 14.66 | 3,952,883 | +0.09(+0.59%) |
Jan 12, 2009 | 14.55 | 14.66 | 14.46 | 14.57 | 3,985,684 | -0.03(-0.20%) |
Jan 09, 2009 | 14.91 | 15.00 | 14.45 | 14.60 | 4,525,608 | -0.32(-2.15%) |
Jan 08, 2009 | 14.41 | 15.06 | 14.05 | 14.92 | 6,219,975 | +0.33(+2.26%) |
Jan 07, 2009 | 14.54 | 14.79 | 14.35 | 14.59 | 3,668,402 | -0.08(-0.55%) |
Jan 06, 2009 | 14.85 | 15.02 | 14.56 | 14.67 | 3,570,054 | -0.06(-0.39%) |
Jan 05, 2009 | 14.44 | 14.80 | 14.30 | 14.73 | 4,658,256 | +0.28(+1.91%) |
Jan 02, 2009 | 14.63 | 14.65 | 14.25 | 14.46 | 0 | -0.04(-0.25%) |
Jan 01, 2009 | 14.21 | 14.57 | 14.18 | 14.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.21 | 14.57 | 14.18 | 14.49 | 2,955,913 | +0.11(+0.76%) |
Dec 30, 2008 | 14.00 | 14.41 | 14.00 | 14.38 | 2,603,500 | +0.46(+3.27%) |
Dec 29, 2008 | 13.97 | 13.98 | 13.76 | 13.93 | 2,061,861 | -0.06(-0.41%) |
Dec 26, 2008 | 13.93 | 14.00 | 13.81 | 13.98 | 834,732 | +0.15(+1.09%) |
Dec 24, 2008 | 13.90 | 13.94 | 13.74 | 13.83 | 694,606 | -0.04(-0.29%) |
Dec 23, 2008 | 13.98 | 14.13 | 13.85 | 13.87 | 2,029,808 | -0.04(-0.29%) |
Dec 22, 2008 | 14.12 | 14.12 | 13.73 | 13.91 | 2,897,979 | -0.07(-0.46%) |
Dec 19, 2008 | 14.02 | 14.22 | 13.91 | 13.98 | 4,466,500 | +0.09(+0.61%) |
Dec 18, 2008 | 13.89 | 14.17 | 13.70 | 13.89 | 5,217,725 | +0.05(+0.35%) |
Dec 17, 2008 | 14.20 | 14.20 | 13.76 | 13.85 | 4,551,364 | -0.47(-3.26%) |
Dec 16, 2008 | 13.56 | 14.34 | 13.52 | 14.31 | 7,214,317 | +0.85(+6.31%) |
Dec 15, 2008 | 13.45 | 13.59 | 13.18 | 13.46 | 4,703,160 | +0.03(+0.21%) |
Dec 12, 2008 | 12.63 | 13.49 | 12.63 | 13.44 | 6,862,706 | +0.46(+3.54%) |
Dec 11, 2008 | 12.15 | 13.20 | 12.04 | 12.98 | 9,005,608 | +0.71(+5.76%) |
Dec 10, 2008 | 12.50 | 12.70 | 12.14 | 12.27 | 5,922,398 | -0.17(-1.34%) |
Dec 09, 2008 | 12.27 | 12.79 | 12.27 | 12.44 | 5,829,257 | -0.10(-0.81%) |
Dec 08, 2008 | 12.75 | 12.85 | 12.30 | 12.54 | 5,032,337 | +0.04(+0.32%) |
Dec 05, 2008 | 11.93 | 12.54 | 11.74 | 12.50 | 4,265,913 | +0.41(+3.40%) |
Dec 04, 2008 | 12.37 | 12.59 | 11.97 | 12.09 | 4,173,453 | -0.39(-3.13%) |
Dec 03, 2008 | 12.04 | 12.49 | 11.98 | 12.48 | 3,862,906 | +0.22(+1.76%) |
Dec 02, 2008 | 12.06 | 12.30 | 11.95 | 12.26 | 5,526,446 | +0.12(+0.97%) |
Dec 01, 2008 | 12.27 | 12.72 | 12.14 | 12.14 | 5,535,570 | -0.60(-4.69%) |
Nov 28, 2008 | 12.61 | 12.85 | 12.47 | 12.74 | 1,942,698 | +0.25(+1.98%) |
Nov 26, 2008 | 12.11 | 12.54 | 11.80 | 12.49 | 3,047,170 | +0.39(+3.22%) |
Nov 25, 2008 | 12.52 | 12.52 | 11.86 | 12.10 | 5,804,758 | +0.00(+0.03%) |
Nov 24, 2008 | 11.99 | 12.35 | 11.90 | 12.10 | 7,032,210 | +0.01(+0.07%) |
Nov 21, 2008 | 11.19 | 12.12 | 10.83 | 12.09 | 9,342,450 | +0.92(+8.26%) |
Nov 20, 2008 | 11.98 | 12.10 | 11.09 | 11.17 | 10,091,477 | -0.87(-7.19%) |
Nov 19, 2008 | 12.53 | 12.69 | 12.03 | 12.03 | 5,586,914 | -0.49(-3.93%) |
Nov 18, 2008 | 12.32 | 12.63 | 12.16 | 12.53 | 6,059,770 | +0.16(+1.28%) |
Nov 17, 2008 | 12.08 | 12.70 | 12.02 | 12.37 | 6,963,161 | +0.18(+1.50%) |
Nov 14, 2008 | 12.14 | 12.68 | 11.72 | 12.18 | 7,603,214 | -0.13(-1.02%) |
Nov 13, 2008 | 11.68 | 12.31 | 11.40 | 12.31 | 4,250,918 | +0.74(+6.35%) |
Nov 12, 2008 | 11.79 | 11.93 | 11.54 | 11.57 | 3,795,904 | -0.36(-3.03%) |
Nov 11, 2008 | 12.23 | 12.29 | 11.76 | 11.94 | 6,199,345 | -0.41(-3.29%) |
Nov 10, 2008 | 12.61 | 12.61 | 12.15 | 12.34 | 4,420,431 | +0.05(+0.40%) |
Nov 07, 2008 | 12.26 | 12.42 | 12.18 | 12.29 | 3,380,892 | +0.04(+0.36%) |
Nov 06, 2008 | 12.43 | 12.57 | 12.08 | 12.25 | 4,735,691 | -0.32(-2.52%) |
Nov 05, 2008 | 12.73 | 12.83 | 12.45 | 12.57 | 5,206,949 | -0.17(-1.31%) |
Nov 04, 2008 | 12.94 | 12.94 | 12.43 | 12.73 | 5,953,688 | -0.01(-0.06%) |
Nov 03, 2008 | 12.70 | 12.89 | 12.57 | 12.74 | 4,086,859 | +0.03(+0.26%) |
Oct 31, 2008 | 12.49 | 12.94 | 12.26 | 12.71 | 6,502,030 | +0.44(+3.61%) |
Oct 30, 2008 | 12.17 | 13.41 | 11.59 | 12.26 | 10,576,407 | +0.35(+2.97%) |
Oct 29, 2008 | 12.71 | 12.86 | 11.87 | 11.91 | 9,951,139 | -0.90(-7.04%) |
Oct 28, 2008 | 12.31 | 12.81 | 11.86 | 12.81 | 7,018,481 | +0.92(+7.72%) |
Oct 27, 2008 | 12.31 | 12.48 | 11.90 | 11.90 | 6,465,398 | -0.56(-4.53%) |
Oct 24, 2008 | 12.39 | 12.83 | 12.10 | 12.46 | 4,626,419 | -0.54(-4.13%) |
Oct 23, 2008 | 13.11 | 13.49 | 12.63 | 13.00 | 6,053,444 | -0.08(-0.62%) |
Oct 22, 2008 | 13.01 | 13.47 | 12.93 | 13.08 | 6,612,514 | -0.27(-2.04%) |
Oct 21, 2008 | 13.15 | 13.77 | 12.97 | 13.35 | 4,864,591 | +0.11(+0.80%) |
Oct 20, 2008 | 12.53 | 13.28 | 12.49 | 13.24 | 3,800,269 | +0.64(+5.06%) |
Oct 17, 2008 | 11.97 | 13.07 | 11.97 | 12.61 | 3,753,386 | +0.07(+0.58%) |
Oct 16, 2008 | 12.32 | 12.66 | 11.68 | 12.53 | 6,473,565 | +0.20(+1.61%) |
Oct 15, 2008 | 12.82 | 12.94 | 12.29 | 12.33 | 4,850,149 | -0.54(-4.20%) |
Oct 14, 2008 | 13.49 | 13.51 | 12.60 | 12.87 | 5,644,093 | -0.32(-2.40%) |
Oct 13, 2008 | 12.10 | 13.20 | 12.08 | 13.19 | 5,497,277 | +1.22(+10.22%) |
Oct 10, 2008 | 12.14 | 12.63 | 11.30 | 11.97 | 10,573,161 | -0.57(-4.57%) |
Oct 09, 2008 | 13.47 | 13.51 | 12.29 | 12.54 | 5,517,856 | -0.84(-6.29%) |
Oct 08, 2008 | 13.44 | 13.88 | 13.37 | 13.38 | 5,439,869 | -0.21(-1.53%) |
Oct 07, 2008 | 14.16 | 14.32 | 13.58 | 13.59 | 4,292,850 | -0.50(-3.58%) |
Oct 06, 2008 | 14.69 | 14.84 | 13.58 | 14.09 | 5,045,374 | -0.94(-6.27%) |
Oct 03, 2008 | 14.89 | 15.22 | 14.87 | 15.04 | 0 | +0.29(+1.98%) |
Oct 02, 2008 | 14.97 | 15.21 | 14.71 | 14.74 | 3,618,246 | -0.21(-1.41%) |
Oct 01, 2008 | 15.14 | 15.26 | 14.90 | 14.96 | 3,598,214 | -0.35(-2.26%) |
Sep 30, 2008 | 15.78 | 15.82 | 15.03 | 15.30 | 9,197,375 | -0.24(-1.52%) |
Sep 29, 2008 | 15.39 | 15.76 | 15.04 | 15.54 | 5,619,536 | -0.02(-0.16%) |
Sep 26, 2008 | 15.55 | 15.63 | 15.39 | 15.56 | 0 | +0.01(+0.08%) |
Sep 25, 2008 | 15.61 | 15.65 | 14.87 | 15.55 | 7,462,818 | -0.11(-0.70%) |
Sep 24, 2008 | 15.81 | 16.33 | 15.54 | 15.66 | 3,852,374 | +0.07(+0.44%) |
Sep 23, 2008 | 15.49 | 16.06 | 15.48 | 15.59 | 4,134,301 | +0.16(+1.03%) |
Sep 22, 2008 | 16.00 | 16.00 | 15.41 | 15.43 | 2,891,923 | -0.59(-3.70%) |
Sep 19, 2008 | 16.66 | 16.67 | 15.54 | 16.02 | 0 | +0.07(+0.46%) |
Sep 18, 2008 | 15.39 | 16.14 | 15.11 | 15.95 | 8,995,654 | +0.54(+3.53%) |
Sep 17, 2008 | 15.98 | 16.19 | 15.38 | 15.41 | 5,974,889 | -0.83(-5.11%) |
Sep 16, 2008 | 16.29 | 16.42 | 16.00 | 16.24 | 5,887,501 | -0.28(-1.72%) |
Sep 15, 2008 | 16.43 | 16.74 | 16.35 | 16.52 | 5,210,729 | -0.17(-1.00%) |
Sep 12, 2008 | 16.50 | 16.84 | 16.47 | 16.69 | 4,291,347 | +0.09(+0.56%) |
Sep 11, 2008 | 16.38 | 16.61 | 16.35 | 16.59 | 3,558,641 | +0.07(+0.39%) |
Sep 10, 2008 | 16.51 | 16.67 | 16.50 | 16.53 | 4,943,969 | -0.04(-0.25%) |
Sep 09, 2008 | 17.03 | 17.03 | 16.56 | 16.57 | 5,107,132 | -0.30(-1.81%) |
Sep 08, 2008 | 17.00 | 17.01 | 16.66 | 16.87 | 6,910,054 | +0.39(+2.39%) |
Sep 05, 2008 | 16.55 | 16.75 | 16.39 | 16.48 | 0 | -0.18(-1.07%) |
Sep 04, 2008 | 16.69 | 16.83 | 16.65 | 16.66 | 3,154,751 | -0.13(-0.80%) |
Sep 03, 2008 | 16.74 | 16.97 | 16.63 | 16.79 | 3,075,947 | +0.00(+0.00%) |
Sep 02, 2008 | 16.78 | 17.17 | 16.26 | 16.79 | 3,463,263 | +0.13(+0.76%) |
Aug 29, 2008 | 16.70 | 16.88 | 16.64 | 16.67 | 0 | -0.24(-1.39%) |
Aug 28, 2008 | 16.90 | 17.06 | 16.74 | 16.90 | 3,659,285 | +0.04(+0.22%) |
Aug 27, 2008 | 16.89 | 16.92 | 16.71 | 16.87 | 2,172,688 | -0.06(-0.36%) |
Aug 26, 2008 | 16.81 | 17.00 | 16.81 | 16.93 | 2,402,539 | +0.08(+0.48%) |
Aug 25, 2008 | 17.02 | 17.11 | 16.78 | 16.84 | 3,473,949 | -0.26(-1.52%) |
Aug 22, 2008 | 17.04 | 17.18 | 17.02 | 17.11 | 3,636,150 | +0.13(+0.74%) |
Aug 21, 2008 | 16.79 | 17.01 | 16.61 | 16.98 | 3,850,229 | +0.09(+0.53%) |
Aug 20, 2008 | 16.92 | 16.96 | 16.71 | 16.89 | 3,187,724 | +0.03(+0.17%) |
Aug 19, 2008 | 16.87 | 16.95 | 16.65 | 16.86 | 2,561,093 | -0.06(-0.36%) |
Aug 18, 2008 | 17.30 | 17.30 | 16.82 | 16.92 | 2,604,421 | -0.30(-1.77%) |
Aug 15, 2008 | 17.20 | 17.41 | 17.11 | 17.23 | 0 | +0.09(+0.50%) |
Aug 14, 2008 | 17.11 | 17.32 | 17.05 | 17.14 | 3,778,106 | -0.07(-0.40%) |
Aug 13, 2008 | 17.01 | 17.32 | 16.90 | 17.21 | 4,408,337 | -0.19(-1.07%) |
Aug 12, 2008 | 17.30 | 17.54 | 17.30 | 17.40 | 2,649,242 | -0.02(-0.14%) |
Aug 11, 2008 | 17.38 | 17.65 | 17.34 | 17.42 | 3,389,012 | -0.11(-0.65%) |
Aug 08, 2008 | 17.29 | 17.60 | 17.18 | 17.54 | 6,980,776 | +0.29(+1.67%) |
Aug 07, 2008 | 16.24 | 17.41 | 16.24 | 17.25 | 7,226,445 | +0.09(+0.52%) |
Aug 06, 2008 | 17.41 | 17.54 | 17.07 | 17.16 | 4,542,793 | -0.28(-1.61%) |
Aug 05, 2008 | 16.87 | 17.49 | 16.87 | 17.44 | 6,379,464 | +0.44(+2.61%) |
Aug 04, 2008 | 17.08 | 17.22 | 16.85 | 17.00 | 4,034,137 | -0.09(-0.52%) |
Aug 01, 2008 | 17.00 | 17.24 | 16.83 | 17.08 | 3,825,607 | +0.07(+0.41%) |
Jul 31, 2008 | 16.87 | 17.36 | 16.87 | 17.02 | 4,901,186 | -0.14(-0.81%) |
Jul 30, 2008 | 17.26 | 17.38 | 17.00 | 17.15 | 3,328,164 | -0.02(-0.14%) |
Jul 29, 2008 | 17.18 | 17.27 | 16.79 | 17.18 | 2,674,565 | +0.33(+1.95%) |
Jul 28, 2008 | 17.13 | 17.25 | 16.85 | 16.85 | 2,609,435 | -0.30(-1.73%) |
Jul 25, 2008 | 17.56 | 17.56 | 16.92 | 17.15 | 4,877,504 | -0.39(-2.22%) |
Jul 24, 2008 | 16.93 | 18.06 | 16.55 | 17.54 | 10,008,222 | +1.28(+7.87%) |
Jul 23, 2008 | 16.14 | 16.26 | 15.77 | 16.26 | 4,356,129 | +0.24(+1.50%) |
Jul 22, 2008 | 15.41 | 16.13 | 15.29 | 16.02 | 4,787,480 | +0.59(+3.85%) |
Jul 21, 2008 | 15.34 | 15.50 | 15.22 | 15.42 | 2,268,211 | +0.04(+0.24%) |
Jul 18, 2008 | 15.51 | 15.68 | 15.33 | 15.39 | 2,947,259 | -0.11(-0.73%) |
Jul 17, 2008 | 15.56 | 15.66 | 15.30 | 15.50 | 3,822,664 | +0.07(+0.42%) |
Jul 16, 2008 | 15.34 | 15.47 | 15.20 | 15.43 | 2,601,495 | +0.09(+0.58%) |
Jul 15, 2008 | 15.24 | 15.41 | 14.91 | 15.35 | 5,978,514 | -0.04(-0.26%) |
Jul 14, 2008 | 15.72 | 15.80 | 15.37 | 15.39 | 2,636,532 | -0.20(-1.30%) |
Jul 11, 2008 | 15.61 | 15.79 | 15.49 | 15.59 | 2,944,606 | -0.15(-0.93%) |
Jul 10, 2008 | 15.84 | 15.91 | 15.52 | 15.74 | 3,675,705 | -0.07(-0.46%) |
Jul 09, 2008 | 15.95 | 16.26 | 15.81 | 15.81 | 3,499,053 | -0.24(-1.47%) |
Jul 08, 2008 | 15.67 | 16.05 | 15.58 | 16.04 | 3,220,724 | +0.45(+2.89%) |
Jul 07, 2008 | 16.01 | 16.01 | 15.47 | 15.59 | 4,156,339 | -0.27(-1.72%) |
Jul 04, 2008 | 16.01 | 16.02 | 15.78 | 15.87 | 1,156,222 | +0.00(+0.00%) |
Jul 03, 2008 | 16.01 | 16.02 | 15.78 | 15.87 | 1,156,222 | +0.06(+0.39%) |
Jul 02, 2008 | 15.98 | 16.21 | 15.79 | 15.80 | 2,528,804 | -0.23(-1.44%) |