Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.06 | 15.10 | 14.90 | 15.08 | 4,182,531 | +0.09(+0.62%) |
May 28, 2009 | 15.04 | 15.15 | 14.85 | 14.98 | 3,050,018 | +0.06(+0.38%) |
May 27, 2009 | 15.21 | 15.27 | 14.91 | 14.93 | 3,456,198 | -0.26(-1.74%) |
May 26, 2009 | 14.85 | 15.27 | 14.79 | 15.19 | 2,944,681 | +0.33(+2.19%) |
May 22, 2009 | 14.86 | 15.00 | 14.75 | 14.87 | 2,844,035 | +0.09(+0.58%) |
May 21, 2009 | 14.93 | 15.10 | 14.67 | 14.78 | 3,994,049 | -0.24(-1.57%) |
May 20, 2009 | 14.71 | 15.15 | 14.66 | 15.02 | 7,089,803 | +0.40(+2.75%) |
May 19, 2009 | 14.47 | 14.75 | 14.47 | 14.61 | 4,856,897 | +0.15(+1.07%) |
May 18, 2009 | 14.30 | 14.46 | 14.08 | 14.46 | 2,854,412 | +0.24(+1.69%) |
May 15, 2009 | 14.52 | 14.52 | 14.18 | 14.22 | 4,094,619 | -0.30(-2.07%) |
May 14, 2009 | 14.55 | 14.70 | 14.43 | 14.52 | 3,542,205 | +0.02(+0.11%) |
May 13, 2009 | 14.61 | 14.67 | 14.45 | 14.50 | 3,993,205 | -0.09(-0.59%) |
May 12, 2009 | 14.52 | 14.74 | 14.51 | 14.59 | 3,837,926 | +0.10(+0.67%) |
May 11, 2009 | 14.53 | 14.65 | 14.46 | 14.49 | 4,378,516 | -0.26(-1.74%) |
May 08, 2009 | 14.79 | 14.90 | 14.64 | 14.75 | 3,214,168 | -0.03(-0.22%) |
May 07, 2009 | 14.39 | 14.91 | 14.26 | 14.78 | 5,471,440 | +0.48(+3.32%) |
May 06, 2009 | 14.28 | 14.43 | 14.24 | 14.30 | 4,209,737 | +0.03(+0.23%) |
May 05, 2009 | 14.28 | 14.52 | 14.21 | 14.27 | 5,729,723 | +0.01(+0.06%) |
May 04, 2009 | 13.92 | 14.26 | 13.91 | 14.26 | 4,106,293 | +0.30(+2.18%) |
May 01, 2009 | 13.69 | 14.02 | 13.65 | 13.96 | 5,024,992 | +0.29(+2.11%) |
Apr 30, 2009 | 14.16 | 14.22 | 13.61 | 13.67 | 7,832,252 | -0.44(-3.14%) |
Apr 29, 2009 | 14.34 | 14.34 | 14.03 | 14.11 | 6,028,999 | -0.07(-0.49%) |
Apr 28, 2009 | 14.30 | 14.36 | 14.05 | 14.18 | 4,181,774 | -0.14(-0.99%) |
Apr 27, 2009 | 13.87 | 14.48 | 13.79 | 14.32 | 5,223,479 | +0.27(+1.94%) |
Apr 24, 2009 | 14.39 | 14.65 | 13.88 | 14.05 | 8,456,999 | -0.34(-2.34%) |
Apr 23, 2009 | 15.02 | 15.02 | 13.74 | 14.39 | 9,353,908 | +0.27(+1.90%) |
Apr 22, 2009 | 13.93 | 14.40 | 13.84 | 14.12 | 6,457,725 | +0.07(+0.52%) |
Apr 21, 2009 | 13.99 | 14.24 | 13.82 | 14.05 | 4,831,362 | -0.05(-0.35%) |
Apr 20, 2009 | 14.10 | 14.34 | 14.00 | 14.10 | 3,564,477 | -0.06(-0.43%) |
Apr 17, 2009 | 14.56 | 14.56 | 13.96 | 14.16 | 6,703,498 | +0.40(+2.92%) |
Apr 16, 2009 | 13.35 | 13.81 | 13.30 | 13.76 | 4,776,975 | +0.39(+2.92%) |
Apr 15, 2009 | 13.47 | 13.52 | 13.15 | 13.37 | 2,807,855 | -0.10(-0.72%) |
Apr 14, 2009 | 13.52 | 13.52 | 13.33 | 13.46 | 2,159,396 | -0.06(-0.42%) |
Apr 13, 2009 | 13.40 | 13.62 | 13.31 | 13.52 | 2,693,359 | +0.08(+0.57%) |
Apr 09, 2009 | 13.44 | 13.57 | 13.34 | 13.44 | 3,923,650 | +0.21(+1.57%) |
Apr 08, 2009 | 13.20 | 13.38 | 13.05 | 13.24 | 2,530,789 | +0.02(+0.18%) |
Apr 07, 2009 | 13.23 | 13.41 | 13.09 | 13.21 | 2,378,780 | -0.12(-0.91%) |
Apr 06, 2009 | 13.21 | 13.50 | 13.15 | 13.33 | 3,187,471 | +0.02(+0.12%) |
Apr 03, 2009 | 13.69 | 13.69 | 13.20 | 13.32 | 4,238,528 | -0.31(-2.27%) |
Apr 02, 2009 | 13.53 | 13.77 | 13.48 | 13.63 | 3,943,329 | +0.33(+2.44%) |
Apr 01, 2009 | 13.15 | 13.35 | 12.92 | 13.30 | 4,229,758 | +0.03(+0.21%) |
Mar 31, 2009 | 13.23 | 13.59 | 13.07 | 13.27 | 5,795,902 | +0.16(+1.24%) |
Mar 30, 2009 | 13.04 | 13.13 | 12.80 | 13.11 | 4,028,770 | -0.17(-1.32%) |
Mar 26, 2009 | 13.20 | 13.30 | 13.09 | 13.28 | 3,119,144 | +0.13(+0.99%) |
Mar 25, 2009 | 13.03 | 13.30 | 12.99 | 13.15 | 3,644,621 | +0.13(+1.00%) |
Mar 24, 2009 | 12.75 | 13.11 | 12.74 | 13.02 | 5,144,830 | +0.11(+0.82%) |
Mar 23, 2009 | 12.67 | 12.94 | 12.66 | 12.92 | 5,222,355 | +0.49(+3.96%) |
Mar 20, 2009 | 12.48 | 12.52 | 12.31 | 12.43 | 6,190,435 | +0.11(+0.92%) |
Mar 19, 2009 | 12.63 | 12.82 | 12.20 | 12.31 | 6,168,252 | -0.37(-2.89%) |
Mar 18, 2009 | 12.64 | 12.85 | 12.52 | 12.68 | 5,457,158 | -0.08(-0.61%) |
Mar 17, 2009 | 12.48 | 12.76 | 12.32 | 12.76 | 3,552,038 | +0.33(+2.68%) |
Mar 16, 2009 | 12.82 | 12.89 | 12.41 | 12.42 | 4,731,877 | -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 | 12,999,518 | +0.50(+4.36%) |
Mar 11, 2009 | 12.71 | 12.71 | 11.44 | 11.46 | 15,983,980 | -1.23(-9.70%) |
Mar 10, 2009 | 12.50 | 12.69 | 12.24 | 12.69 | 6,545,556 | +0.42(+3.41%) |
Mar 09, 2009 | 12.35 | 12.46 | 12.17 | 12.27 | 4,304,360 | -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 | 6,782,679 | -0.02(-0.19%) |
Mar 04, 2009 | 12.44 | 12.78 | 12.25 | 12.61 | 5,967,132 | +0.20(+1.64%) |
Mar 02, 2009 | 12.71 | 12.89 | 12.37 | 12.41 | 5,470,679 | -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 | 8,029,595 | -0.63(-4.51%) |
Feb 25, 2009 | 14.29 | 14.32 | 13.82 | 13.89 | 4,197,872 | -0.37(-2.59%) |
Feb 24, 2009 | 14.14 | 14.31 | 13.96 | 14.26 | 6,002,839 | +0.19(+1.36%) |
Feb 23, 2009 | 14.59 | 14.61 | 14.04 | 14.06 | 4,662,445 | -0.42(-2.92%) |
Feb 20, 2009 | 14.28 | 14.61 | 14.23 | 14.49 | 5,664,698 | +0.04(+0.28%) |
Feb 19, 2009 | 14.71 | 14.76 | 14.37 | 14.45 | 5,352,099 | -0.23(-1.58%) |
Feb 18, 2009 | 14.76 | 14.80 | 14.54 | 14.68 | 3,444,692 | -0.04(-0.30%) |
Feb 17, 2009 | 14.93 | 14.93 | 14.62 | 14.72 | 3,839,407 | -0.46(-3.00%) |
Feb 13, 2009 | 15.32 | 15.47 | 15.14 | 15.18 | 2,625,202 | -0.20(-1.30%) |
Feb 12, 2009 | 14.92 | 15.39 | 14.80 | 15.38 | 4,395,847 | +0.19(+1.26%) |
Feb 11, 2009 | 15.31 | 15.41 | 15.14 | 15.19 | 4,626,922 | -0.11(-0.72%) |
Feb 10, 2009 | 15.57 | 15.73 | 15.24 | 15.30 | 5,127,607 | -0.42(-2.69%) |
Feb 09, 2009 | 15.75 | 15.75 | 15.49 | 15.72 | 2,724,921 | -0.03(-0.21%) |
Feb 06, 2009 | 15.58 | 15.89 | 15.53 | 15.75 | 3,937,982 | +0.15(+0.94%) |
Feb 05, 2009 | 15.41 | 15.76 | 15.29 | 15.61 | 4,659,660 | +0.20(+1.27%) |
Feb 04, 2009 | 15.33 | 15.57 | 15.17 | 15.41 | 4,580,205 | +0.15(+0.99%) |
Feb 03, 2009 | 15.05 | 15.32 | 14.78 | 15.26 | 8,002,465 | +0.26(+1.73%) |
Feb 02, 2009 | 14.52 | 15.16 | 14.52 | 15.00 | 4,413,279 | +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 | 3,870,649 | -0.28(-1.80%) |
Jan 28, 2009 | 15.33 | 15.36 | 15.12 | 15.35 | 6,031,494 | +0.33(+2.22%) |
Jan 27, 2009 | 15.00 | 15.30 | 14.90 | 15.01 | 8,175,110 | +0.04(+0.24%) |
Jan 26, 2009 | 14.69 | 15.11 | 14.69 | 14.98 | 7,090,952 | +0.32(+2.16%) |
Jan 23, 2009 | 14.85 | 15.20 | 14.53 | 14.66 | 9,057,720 | -0.60(-3.92%) |
Jan 22, 2009 | 15.32 | 15.63 | 15.03 | 15.26 | 12,239,810 | +0.08(+0.54%) |
Jan 21, 2009 | 15.00 | 15.17 | 14.72 | 15.17 | 9,777,318 | +0.30(+2.05%) |
Jan 20, 2009 | 15.24 | 15.41 | 14.74 | 14.87 | 7,651,942 | -0.33(-2.19%) |
Jan 16, 2009 | 15.06 | 15.37 | 14.95 | 15.20 | 4,389,063 | +0.23(+1.52%) |
Jan 15, 2009 | 15.09 | 15.13 | 14.66 | 14.98 | 7,267,019 | +0.26(+1.80%) |
Jan 14, 2009 | 14.60 | 14.78 | 14.43 | 14.71 | 4,181,946 | +0.05(+0.36%) |
Jan 13, 2009 | 14.56 | 14.78 | 14.46 | 14.66 | 3,952,970 | +0.09(+0.59%) |
Jan 12, 2009 | 14.55 | 14.66 | 14.46 | 14.57 | 3,985,772 | -0.03(-0.20%) |
Jan 09, 2009 | 14.91 | 15.00 | 14.45 | 14.60 | 4,525,707 | -0.32(-2.15%) |
Jan 08, 2009 | 14.41 | 15.06 | 14.05 | 14.92 | 6,220,112 | +0.33(+2.26%) |
Jan 07, 2009 | 14.54 | 14.79 | 14.35 | 14.59 | 3,668,483 | -0.08(-0.55%) |
Jan 06, 2009 | 14.85 | 15.02 | 14.56 | 14.67 | 3,570,132 | -0.06(-0.39%) |
Jan 05, 2009 | 14.44 | 14.80 | 14.30 | 14.73 | 4,658,358 | +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 | 14.56 | 14.17 | 14.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.21 | 14.56 | 14.17 | 14.49 | 2,955,978 | +0.11(+0.76%) |
Dec 30, 2008 | 14.00 | 14.41 | 14.00 | 14.38 | 2,603,558 | +0.46(+3.27%) |
Dec 29, 2008 | 13.97 | 13.98 | 13.76 | 13.93 | 2,061,907 | -0.06(-0.41%) |
Dec 26, 2008 | 13.93 | 14.00 | 13.81 | 13.98 | 834,750 | +0.15(+1.09%) |
Dec 24, 2008 | 13.90 | 13.94 | 13.74 | 13.83 | 694,622 | -0.04(-0.29%) |
Dec 23, 2008 | 13.98 | 14.13 | 13.85 | 13.87 | 2,029,853 | -0.04(-0.29%) |
Dec 22, 2008 | 14.12 | 14.12 | 13.73 | 13.91 | 2,898,043 | -0.06(-0.46%) |
Dec 19, 2008 | 14.02 | 14.22 | 13.91 | 13.98 | 4,466,598 | +0.09(+0.61%) |
Dec 18, 2008 | 13.89 | 14.17 | 13.70 | 13.89 | 5,217,839 | +0.05(+0.35%) |
Dec 17, 2008 | 14.20 | 14.20 | 13.76 | 13.85 | 4,551,464 | -0.47(-3.26%) |
Dec 16, 2008 | 13.56 | 14.34 | 13.52 | 14.31 | 7,214,475 | +0.85(+6.31%) |
Dec 15, 2008 | 13.45 | 13.59 | 13.18 | 13.46 | 4,703,264 | +0.03(+0.21%) |
Dec 12, 2008 | 12.63 | 13.49 | 12.63 | 13.44 | 6,862,857 | +0.46(+3.54%) |
Dec 11, 2008 | 12.15 | 13.20 | 12.04 | 12.98 | 9,005,806 | +0.71(+5.76%) |
Dec 10, 2008 | 12.50 | 12.70 | 12.14 | 12.27 | 5,922,528 | -0.17(-1.34%) |
Dec 09, 2008 | 12.27 | 12.79 | 12.27 | 12.44 | 5,829,385 | -0.10(-0.81%) |
Dec 08, 2008 | 12.75 | 12.85 | 12.30 | 12.54 | 5,032,448 | +0.04(+0.32%) |
Dec 05, 2008 | 11.93 | 12.54 | 11.74 | 12.50 | 4,266,007 | +0.41(+3.40%) |
Dec 04, 2008 | 12.37 | 12.59 | 11.97 | 12.09 | 4,173,545 | -0.39(-3.13%) |
Dec 03, 2008 | 12.04 | 12.49 | 11.98 | 12.48 | 3,862,991 | +0.22(+1.76%) |
Dec 02, 2008 | 12.06 | 12.30 | 11.95 | 12.26 | 5,526,567 | +0.12(+0.97%) |
Dec 01, 2008 | 12.27 | 12.72 | 12.14 | 12.14 | 5,535,692 | -0.60(-4.69%) |
Nov 28, 2008 | 12.61 | 12.85 | 12.47 | 12.74 | 1,942,741 | +0.25(+1.98%) |
Nov 26, 2008 | 12.11 | 12.54 | 11.80 | 12.49 | 3,047,237 | +0.39(+3.22%) |
Nov 25, 2008 | 12.52 | 12.52 | 11.86 | 12.10 | 5,804,886 | +0.00(+0.03%) |
Nov 24, 2008 | 11.99 | 12.35 | 11.89 | 12.10 | 7,032,364 | +0.01(+0.07%) |
Nov 21, 2008 | 11.19 | 12.12 | 10.83 | 12.09 | 9,342,655 | +0.92(+8.26%) |
Nov 20, 2008 | 11.98 | 12.10 | 11.09 | 11.17 | 10,091,699 | -0.87(-7.19%) |
Nov 19, 2008 | 12.52 | 12.69 | 12.03 | 12.03 | 5,587,037 | -0.49(-3.93%) |
Nov 18, 2008 | 12.32 | 12.63 | 12.16 | 12.52 | 6,059,904 | +0.16(+1.28%) |
Nov 17, 2008 | 12.08 | 12.70 | 12.02 | 12.37 | 6,963,314 | +0.18(+1.50%) |
Nov 14, 2008 | 12.14 | 12.68 | 11.72 | 12.18 | 7,603,382 | -0.13(-1.02%) |
Nov 13, 2008 | 11.68 | 12.31 | 11.40 | 12.31 | 4,251,011 | +0.74(+6.36%) |
Nov 12, 2008 | 11.79 | 11.93 | 11.54 | 11.57 | 3,795,988 | -0.36(-3.03%) |
Nov 11, 2008 | 12.23 | 12.29 | 11.76 | 11.94 | 6,199,481 | -0.41(-3.29%) |
Nov 10, 2008 | 12.61 | 12.61 | 12.15 | 12.34 | 4,420,528 | +0.05(+0.40%) |
Nov 07, 2008 | 12.26 | 12.41 | 12.18 | 12.29 | 3,380,966 | +0.04(+0.36%) |
Nov 06, 2008 | 12.43 | 12.57 | 12.08 | 12.25 | 4,735,795 | -0.32(-2.52%) |
Nov 05, 2008 | 12.73 | 12.83 | 12.45 | 12.57 | 5,207,064 | -0.17(-1.31%) |
Nov 04, 2008 | 12.94 | 12.94 | 12.43 | 12.73 | 5,953,819 | -0.01(-0.06%) |
Nov 03, 2008 | 12.70 | 12.89 | 12.57 | 12.74 | 4,086,949 | +0.03(+0.26%) |
Oct 31, 2008 | 12.49 | 12.94 | 12.26 | 12.71 | 6,502,173 | +0.44(+3.61%) |
Oct 30, 2008 | 12.17 | 13.41 | 11.59 | 12.26 | 10,576,640 | +0.35(+2.97%) |
Oct 29, 2008 | 12.71 | 12.86 | 11.87 | 11.91 | 9,951,358 | -0.90(-7.04%) |
Oct 28, 2008 | 12.31 | 12.81 | 11.86 | 12.81 | 7,018,636 | +0.92(+7.72%) |
Oct 27, 2008 | 12.31 | 12.48 | 11.89 | 11.89 | 6,465,540 | -0.56(-4.53%) |
Oct 24, 2008 | 12.39 | 12.83 | 12.10 | 12.46 | 4,626,521 | -0.54(-4.13%) |
Oct 23, 2008 | 13.11 | 13.49 | 12.63 | 13.00 | 6,053,577 | -0.08(-0.62%) |
Oct 22, 2008 | 13.01 | 13.47 | 12.93 | 13.08 | 6,612,660 | -0.27(-2.04%) |
Oct 21, 2008 | 13.15 | 13.77 | 12.97 | 13.35 | 4,864,698 | +0.11(+0.80%) |
Oct 20, 2008 | 12.52 | 13.28 | 12.49 | 13.24 | 3,800,353 | +0.64(+5.06%) |
Oct 17, 2008 | 11.97 | 13.07 | 11.97 | 12.61 | 3,753,469 | +0.07(+0.58%) |
Oct 16, 2008 | 12.32 | 12.66 | 11.68 | 12.53 | 6,473,707 | +0.20(+1.62%) |
Oct 15, 2008 | 12.82 | 12.94 | 12.29 | 12.33 | 4,850,256 | -0.54(-4.20%) |
Oct 14, 2008 | 13.49 | 13.51 | 12.60 | 12.87 | 5,644,217 | -0.32(-2.40%) |
Oct 13, 2008 | 12.10 | 13.20 | 12.08 | 13.19 | 5,497,398 | +1.22(+10.22%) |
Oct 10, 2008 | 12.14 | 12.63 | 11.30 | 11.97 | 10,573,394 | -0.57(-4.57%) |
Oct 09, 2008 | 13.47 | 13.51 | 12.29 | 12.54 | 5,517,977 | -0.84(-6.29%) |
Oct 08, 2008 | 13.44 | 13.88 | 13.37 | 13.38 | 5,439,989 | -0.21(-1.53%) |
Oct 07, 2008 | 14.16 | 14.32 | 13.58 | 13.59 | 4,292,945 | -0.50(-3.58%) |
Oct 06, 2008 | 14.69 | 14.84 | 13.58 | 14.09 | 5,045,485 | -0.94(-6.27%) |
Oct 03, 2008 | 14.89 | 15.21 | 14.87 | 15.04 | 0 | +0.29(+1.98%) |
Oct 02, 2008 | 14.97 | 15.21 | 14.71 | 14.74 | 3,618,326 | -0.21(-1.41%) |
Oct 01, 2008 | 15.14 | 15.26 | 14.90 | 14.95 | 3,598,293 | -0.35(-2.26%) |
Sep 30, 2008 | 15.78 | 15.82 | 15.03 | 15.30 | 9,197,578 | -0.24(-1.52%) |
Sep 29, 2008 | 15.39 | 15.76 | 15.04 | 15.54 | 5,619,659 | -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 | 7,462,982 | -0.11(-0.70%) |
Sep 24, 2008 | 15.81 | 16.33 | 15.54 | 15.66 | 3,852,459 | +0.07(+0.44%) |
Sep 23, 2008 | 15.49 | 16.06 | 15.48 | 15.59 | 4,134,392 | +0.16(+1.03%) |
Sep 22, 2008 | 16.00 | 16.00 | 15.41 | 15.43 | 2,891,987 | -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 | 8,995,852 | +0.54(+3.53%) |
Sep 17, 2008 | 15.98 | 16.19 | 15.38 | 15.41 | 5,975,021 | -0.83(-5.11%) |
Sep 16, 2008 | 16.29 | 16.42 | 16.00 | 16.23 | 5,887,630 | -0.28(-1.72%) |
Sep 15, 2008 | 16.43 | 16.73 | 16.35 | 16.52 | 5,210,844 | -0.17(-1.00%) |
Sep 12, 2008 | 16.50 | 16.84 | 16.47 | 16.69 | 4,291,441 | +0.09(+0.56%) |
Sep 11, 2008 | 16.38 | 16.60 | 16.34 | 16.59 | 3,558,719 | +0.07(+0.39%) |
Sep 10, 2008 | 16.51 | 16.67 | 16.50 | 16.53 | 4,944,078 | -0.04(-0.25%) |
Sep 09, 2008 | 17.03 | 17.03 | 16.56 | 16.57 | 5,107,244 | -0.30(-1.81%) |
Sep 08, 2008 | 17.00 | 17.01 | 16.66 | 16.87 | 6,910,206 | +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 | 3,154,820 | -0.13(-0.80%) |
Sep 03, 2008 | 16.73 | 16.97 | 16.63 | 16.79 | 3,076,015 | +0.00(+0.00%) |
Sep 02, 2008 | 16.78 | 17.17 | 16.26 | 16.79 | 3,463,339 | +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 | 3,659,366 | +0.04(+0.22%) |
Aug 27, 2008 | 16.89 | 16.92 | 16.71 | 16.86 | 2,172,735 | -0.06(-0.36%) |
Aug 26, 2008 | 16.81 | 17.00 | 16.81 | 16.93 | 2,402,592 | +0.08(+0.48%) |
Aug 25, 2008 | 17.02 | 17.10 | 16.78 | 16.84 | 3,474,026 | -0.26(-1.52%) |
Aug 22, 2008 | 17.04 | 17.18 | 17.02 | 17.10 | 3,636,230 | +0.13(+0.74%) |
Aug 21, 2008 | 16.79 | 17.01 | 16.61 | 16.98 | 3,850,313 | +0.09(+0.53%) |
Aug 20, 2008 | 16.92 | 16.96 | 16.71 | 16.89 | 3,187,794 | +0.03(+0.17%) |
Aug 19, 2008 | 16.87 | 16.95 | 16.65 | 16.86 | 2,561,149 | -0.06(-0.36%) |
Aug 18, 2008 | 17.30 | 17.30 | 16.82 | 16.92 | 2,604,478 | -0.30(-1.77%) |
Aug 15, 2008 | 17.20 | 17.41 | 17.11 | 17.23 | 0 | +0.09(+0.50%) |
Aug 14, 2008 | 17.10 | 17.32 | 17.05 | 17.14 | 3,778,189 | -0.07(-0.40%) |
Aug 13, 2008 | 17.01 | 17.32 | 16.90 | 17.21 | 4,408,434 | -0.19(-1.07%) |
Aug 12, 2008 | 17.30 | 17.54 | 17.30 | 17.40 | 2,649,300 | -0.02(-0.14%) |
Aug 11, 2008 | 17.38 | 17.65 | 17.34 | 17.42 | 3,389,086 | -0.11(-0.65%) |
Aug 08, 2008 | 17.29 | 17.60 | 17.18 | 17.54 | 6,980,930 | +0.29(+1.67%) |
Aug 07, 2008 | 16.24 | 17.41 | 16.24 | 17.25 | 7,226,604 | +0.09(+0.52%) |
Aug 06, 2008 | 17.41 | 17.54 | 17.07 | 17.16 | 4,542,893 | -0.28(-1.61%) |
Aug 05, 2008 | 16.87 | 17.49 | 16.87 | 17.44 | 6,379,604 | +0.44(+2.61%) |
Aug 04, 2008 | 17.08 | 17.22 | 16.85 | 17.00 | 4,034,226 | -0.09(-0.52%) |
Aug 01, 2008 | 17.00 | 17.23 | 16.83 | 17.08 | 3,825,691 | +0.07(+0.41%) |
Jul 31, 2008 | 16.87 | 17.36 | 16.87 | 17.02 | 4,901,294 | -0.14(-0.81%) |
Jul 30, 2008 | 17.26 | 17.38 | 17.00 | 17.15 | 3,328,237 | -0.02(-0.14%) |
Jul 29, 2008 | 17.18 | 17.27 | 16.79 | 17.18 | 2,674,623 | +0.33(+1.95%) |
Jul 28, 2008 | 17.13 | 17.25 | 16.85 | 16.85 | 2,609,493 | -0.30(-1.73%) |
Jul 25, 2008 | 17.56 | 17.56 | 16.92 | 17.15 | 4,877,611 | -0.39(-2.22%) |
Jul 24, 2008 | 16.93 | 18.06 | 16.55 | 17.54 | 10,008,442 | +1.28(+7.87%) |
Jul 23, 2008 | 16.14 | 16.26 | 15.77 | 16.26 | 4,356,225 | +0.24(+1.50%) |
Jul 22, 2008 | 15.41 | 16.13 | 15.29 | 16.02 | 4,787,586 | +0.59(+3.85%) |
Jul 21, 2008 | 15.34 | 15.50 | 15.22 | 15.42 | 2,268,261 | +0.04(+0.24%) |
Jul 18, 2008 | 15.51 | 15.68 | 15.33 | 15.39 | 2,947,324 | -0.11(-0.73%) |
Jul 17, 2008 | 15.56 | 15.66 | 15.30 | 15.50 | 3,822,748 | +0.07(+0.42%) |
Jul 16, 2008 | 15.34 | 15.47 | 15.20 | 15.43 | 2,601,552 | +0.09(+0.58%) |
Jul 15, 2008 | 15.24 | 15.41 | 14.91 | 15.35 | 5,978,645 | -0.04(-0.26%) |
Jul 14, 2008 | 15.72 | 15.80 | 15.37 | 15.39 | 2,636,590 | -0.20(-1.30%) |
Jul 11, 2008 | 15.61 | 15.79 | 15.49 | 15.59 | 2,944,671 | -0.15(-0.93%) |
Jul 10, 2008 | 15.84 | 15.91 | 15.52 | 15.74 | 3,675,786 | -0.07(-0.46%) |
Jul 09, 2008 | 15.95 | 16.26 | 15.81 | 15.81 | 3,499,130 | -0.24(-1.47%) |
Jul 08, 2008 | 15.67 | 16.05 | 15.58 | 16.04 | 3,220,795 | +0.45(+2.89%) |
Jul 07, 2008 | 16.01 | 16.01 | 15.47 | 15.59 | 4,156,431 | -0.27(-1.72%) |
Jul 04, 2008 | 16.01 | 16.02 | 15.78 | 15.87 | 1,156,247 | +0.00(+0.00%) |
Jul 03, 2008 | 16.01 | 16.02 | 15.78 | 15.87 | 1,156,247 | +0.06(+0.39%) |
Jul 02, 2008 | 15.98 | 16.21 | 15.79 | 15.80 | 2,528,860 | -0.23(-1.44%) |
Jul 01, 2008 | 16.08 | 16.23 | 15.90 | 16.04 | 2,610,359 | -0.22(-1.33%) |
Jun 30, 2008 | 15.88 | 16.43 | 15.83 | 16.25 | 3,937,841 | +0.32(+1.99%) |
Jun 27, 2008 | 15.96 | 16.07 | 15.84 | 15.93 | 4,200,798 | +0.09(+0.54%) |
Jun 26, 2008 | 16.19 | 16.27 | 15.82 | 15.85 | 2,313,610 | -0.48(-2.94%) |
Jun 25, 2008 | 16.13 | 16.43 | 16.10 | 16.33 | 3,502,706 | +0.27(+1.67%) |
Jun 24, 2008 | 16.06 | 16.15 | 15.93 | 16.06 | 1,985,501 | -0.02(-0.15%) |
Jun 23, 2008 | 16.34 | 16.34 | 16.04 | 16.08 | 1,496,460 | -0.08(-0.50%) |
Jun 20, 2008 | 16.13 | 16.24 | 15.97 | 16.17 | 4,050,708 | -0.01(-0.05%) |
Jun 19, 2008 | 16.17 | 16.27 | 16.06 | 16.17 | 2,842,573 | +0.11(+0.66%) |
Jun 18, 2008 | 16.45 | 16.53 | 16.03 | 16.07 | 3,830,504 | -0.57(-3.44%) |
Jun 17, 2008 | 16.70 | 16.84 | 16.63 | 16.64 | 2,699,787 | +0.07(+0.44%) |
Jun 16, 2008 | 16.51 | 16.68 | 16.44 | 16.57 | 2,048,865 | -0.09(-0.51%) |
Jun 13, 2008 | 16.41 | 16.66 | 16.32 | 16.65 | 2,622,047 | +0.30(+1.81%) |
Jun 12, 2008 | 16.22 | 16.47 | 16.22 | 16.36 | 3,305,776 | +0.19(+1.16%) |
Jun 11, 2008 | 16.43 | 16.43 | 16.10 | 16.17 | 3,148,080 | -0.27(-1.63%) |
Jun 10, 2008 | 16.42 | 16.62 | 16.34 | 16.44 | 3,962,966 | -0.20(-1.20%) |
Jun 09, 2008 | 16.74 | 16.82 | 16.58 | 16.64 | 2,604,650 | -0.07(-0.44%) |
Jun 06, 2008 | 17.08 | 17.09 | 16.71 | 16.71 | 2,998,876 | -0.46(-2.65%) |
Jun 05, 2008 | 17.18 | 17.21 | 16.99 | 17.17 | 1,876,370 | +0.11(+0.62%) |
Jun 04, 2008 | 16.78 | 17.14 | 16.78 | 17.06 | 2,657,386 | +0.17(+1.04%) |
Jun 03, 2008 | 16.89 | 17.02 | 16.75 | 16.89 | 5,428,045 | +0.07(+0.39%) |