Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.54 | 14.09 | 13.20 | 13.26 | 3,886,287 | -0.49(-3.55%) |
Apr 29, 2009 | 13.22 | 13.85 | 13.13 | 13.75 | 2,926,767 | +0.61(+4.63%) |
Apr 28, 2009 | 12.96 | 13.20 | 12.59 | 13.14 | 3,040,360 | +0.26(+1.99%) |
Apr 27, 2009 | 13.77 | 13.77 | 12.80 | 12.89 | 5,474,783 | -1.05(-7.50%) |
Apr 24, 2009 | 13.88 | 14.22 | 13.74 | 13.93 | 2,034,782 | +0.09(+0.62%) |
Apr 23, 2009 | 13.80 | 14.22 | 13.68 | 13.85 | 3,420,261 | -0.12(-0.86%) |
Apr 22, 2009 | 13.74 | 14.27 | 13.67 | 13.97 | 2,577,758 | +0.26(+1.88%) |
Apr 21, 2009 | 13.53 | 13.81 | 13.31 | 13.71 | 2,811,337 | +0.22(+1.65%) |
Apr 20, 2009 | 13.79 | 14.17 | 13.40 | 13.49 | 2,769,232 | -0.69(-4.84%) |
Apr 17, 2009 | 14.39 | 14.39 | 14.07 | 14.17 | 2,956,661 | -0.19(-1.31%) |
Apr 16, 2009 | 14.21 | 14.57 | 13.97 | 14.36 | 3,796,765 | -0.32(-2.16%) |
Apr 15, 2009 | 14.11 | 14.68 | 13.75 | 14.68 | 4,606,018 | +0.67(+4.77%) |
Apr 14, 2009 | 14.04 | 14.20 | 13.72 | 14.01 | 3,738,134 | +0.04(+0.31%) |
Apr 13, 2009 | 13.72 | 14.08 | 13.49 | 13.97 | 3,253,360 | +0.07(+0.49%) |
Apr 09, 2009 | 13.48 | 13.91 | 13.18 | 13.90 | 2,802,870 | +0.86(+6.57%) |
Apr 08, 2009 | 13.12 | 13.32 | 12.86 | 13.04 | 3,063,168 | +0.18(+1.40%) |
Apr 07, 2009 | 12.77 | 13.07 | 12.69 | 12.86 | 2,642,563 | -0.20(-1.51%) |
Apr 06, 2009 | 13.29 | 13.31 | 12.98 | 13.06 | 1,824,231 | -0.26(-1.93%) |
Apr 03, 2009 | 13.07 | 13.32 | 12.36 | 13.32 | 1,968,178 | +0.02(+0.13%) |
Apr 02, 2009 | 12.36 | 13.38 | 12.36 | 13.30 | 5,841,253 | +1.17(+9.60%) |
Apr 01, 2009 | 11.58 | 12.19 | 11.49 | 12.13 | 2,468,615 | +0.45(+3.81%) |
Mar 31, 2009 | 11.71 | 11.99 | 11.50 | 11.69 | 3,688,965 | +0.17(+1.49%) |
Mar 30, 2009 | 11.64 | 11.83 | 11.40 | 11.52 | 3,929,709 | -1.01(-8.07%) |
Mar 26, 2009 | 12.10 | 12.53 | 11.76 | 12.53 | 5,330,788 | +0.82(+7.03%) |
Mar 25, 2009 | 11.62 | 12.02 | 11.38 | 11.70 | 2,934,219 | +0.09(+0.81%) |
Mar 24, 2009 | 11.77 | 12.09 | 11.54 | 11.61 | 3,631,753 | -0.29(-2.45%) |
Mar 23, 2009 | 11.64 | 11.90 | 11.63 | 11.90 | 5,753,036 | +0.98(+8.94%) |
Mar 20, 2009 | 11.11 | 11.22 | 10.90 | 10.92 | 1,599,177 | -0.19(-1.70%) |
Mar 19, 2009 | 11.56 | 11.56 | 11.01 | 11.11 | 3,864,915 | -0.32(-2.77%) |
Mar 18, 2009 | 11.44 | 11.54 | 11.20 | 11.43 | 5,520,597 | -0.01(-0.07%) |
Mar 17, 2009 | 11.04 | 11.48 | 10.94 | 11.44 | 4,832,424 | +0.32(+2.85%) |
Mar 16, 2009 | 11.14 | 11.50 | 11.11 | 11.12 | 2,838,617 | +0.00(+0.00%) |
Mar 13, 2009 | 10.99 | 11.70 | 10.99 | 11.12 | 0 | +0.10(+0.93%) |
Mar 12, 2009 | 10.20 | 11.15 | 9.931 | 11.02 | 5,165,921 | +0.84(+8.25%) |
Mar 11, 2009 | 9.648 | 10.31 | 9.605 | 10.18 | 3,499,034 | +0.55(+5.69%) |
Mar 10, 2009 | 9.665 | 9.751 | 9.417 | 9.631 | 7,811,190 | +0.27(+2.93%) |
Mar 09, 2009 | 9.314 | 9.888 | 9.314 | 9.357 | 3,544,583 | -0.26(-2.67%) |
Mar 06, 2009 | 9.597 | 9.982 | 9.365 | 9.614 | 0 | +0.13(+1.36%) |
Mar 05, 2009 | 10.03 | 10.04 | 9.322 | 9.485 | 4,369,527 | -0.75(-7.36%) |
Mar 04, 2009 | 9.854 | 10.36 | 9.854 | 10.24 | 3,454,443 | +0.32(+3.20%) |
Mar 02, 2009 | 10.28 | 10.38 | 9.811 | 9.922 | 4,178,305 | -0.51(-4.85%) |
Feb 27, 2009 | 9.742 | 10.58 | 9.742 | 10.43 | 0 | +0.41(+4.11%) |
Feb 26, 2009 | 10.26 | 10.31 | 9.956 | 10.02 | 4,360,852 | -0.15(-1.43%) |
Feb 25, 2009 | 10.36 | 10.39 | 10.01 | 10.16 | 2,886,945 | -0.24(-2.31%) |
Feb 24, 2009 | 10.10 | 10.50 | 10.03 | 10.40 | 4,810,537 | +0.27(+2.62%) |
Feb 23, 2009 | 10.41 | 10.56 | 10.08 | 10.14 | 3,576,084 | -0.21(-1.99%) |
Feb 20, 2009 | 10.20 | 10.53 | 10.09 | 10.34 | 0 | -0.03(-0.25%) |
Feb 19, 2009 | 10.53 | 10.73 | 10.34 | 10.37 | 3,429,427 | -0.05(-0.49%) |
Feb 18, 2009 | 10.66 | 10.70 | 10.20 | 10.42 | 5,788,209 | -0.15(-1.46%) |
Feb 17, 2009 | 10.92 | 11.02 | 10.29 | 10.57 | 5,099,024 | -0.64(-5.73%) |
Feb 13, 2009 | 11.49 | 11.55 | 11.21 | 11.22 | 0 | -0.17(-1.50%) |
Feb 12, 2009 | 11.16 | 11.57 | 10.80 | 11.39 | 6,356,888 | +0.08(+0.68%) |
Feb 11, 2009 | 11.90 | 11.90 | 11.20 | 11.31 | 4,226,246 | -0.07(-0.60%) |
Feb 10, 2009 | 12.24 | 12.29 | 11.19 | 11.38 | 4,508,108 | -0.87(-7.07%) |
Feb 09, 2009 | 12.21 | 12.42 | 12.17 | 12.24 | 2,538,139 | -0.09(-0.69%) |
Feb 06, 2009 | 12.05 | 12.58 | 12.04 | 12.33 | 0 | +0.28(+2.35%) |
Feb 05, 2009 | 11.55 | 12.25 | 11.41 | 12.05 | 4,884,200 | +0.42(+3.61%) |
Feb 04, 2009 | 12.12 | 12.13 | 11.57 | 11.63 | 4,649,230 | -0.43(-3.55%) |
Feb 03, 2009 | 12.21 | 12.21 | 11.87 | 12.06 | 2,016,846 | -0.09(-0.78%) |
Feb 02, 2009 | 11.82 | 12.41 | 11.82 | 12.15 | 2,155,370 | +0.16(+1.36%) |
Jan 30, 2009 | 12.30 | 12.41 | 11.86 | 11.99 | 0 | -0.32(-2.58%) |
Jan 29, 2009 | 12.67 | 12.72 | 12.12 | 12.30 | 1,824,747 | -0.53(-4.14%) |
Jan 28, 2009 | 12.95 | 13.12 | 12.59 | 12.84 | 2,695,536 | +0.06(+0.47%) |
Jan 27, 2009 | 12.96 | 13.28 | 12.64 | 12.78 | 3,122,770 | -0.17(-1.32%) |
Jan 26, 2009 | 12.75 | 13.20 | 12.62 | 12.95 | 2,843,397 | +0.04(+0.33%) |
Jan 23, 2009 | 12.38 | 12.94 | 12.28 | 12.90 | 0 | -0.04(-0.33%) |
Jan 22, 2009 | 12.01 | 13.03 | 11.80 | 12.95 | 7,502,939 | +0.64(+5.22%) |
Jan 21, 2009 | 12.68 | 12.68 | 11.89 | 12.30 | 5,842,849 | +0.13(+1.06%) |
Jan 20, 2009 | 12.52 | 12.72 | 12.15 | 12.18 | 4,191,941 | -0.55(-4.31%) |
Jan 16, 2009 | 12.85 | 13.08 | 12.27 | 12.72 | 0 | +0.02(+0.14%) |
Jan 15, 2009 | 12.26 | 12.92 | 12.00 | 12.71 | 4,961,687 | +0.41(+3.34%) |
Jan 14, 2009 | 11.97 | 12.48 | 11.82 | 12.30 | 5,066,730 | -0.15(-1.24%) |
Jan 13, 2009 | 12.41 | 12.62 | 12.30 | 12.45 | 1,740,449 | +0.02(+0.14%) |
Jan 12, 2009 | 12.63 | 12.82 | 12.42 | 12.43 | 1,661,019 | -0.37(-2.88%) |
Jan 09, 2009 | 13.05 | 13.08 | 12.61 | 12.80 | 1,776,311 | -0.14(-1.06%) |
Jan 08, 2009 | 13.35 | 13.35 | 12.84 | 12.94 | 3,299,423 | -0.54(-4.01%) |
Jan 07, 2009 | 14.27 | 14.27 | 13.29 | 13.48 | 3,366,543 | -0.80(-5.58%) |
Jan 06, 2009 | 14.01 | 14.85 | 13.97 | 14.27 | 3,843,089 | +0.40(+2.90%) |
Jan 05, 2009 | 13.23 | 13.98 | 13.20 | 13.87 | 2,679,362 | +0.44(+3.25%) |
Jan 02, 2009 | 12.85 | 13.55 | 12.78 | 13.44 | 0 | +0.63(+4.95%) |
Jan 01, 2009 | 12.85 | 12.89 | 12.36 | 12.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.85 | 12.89 | 12.36 | 12.80 | 1,610,201 | +0.25(+1.98%) |
Dec 30, 2008 | 12.43 | 12.72 | 12.24 | 12.55 | 1,656,139 | +0.13(+1.03%) |
Dec 29, 2008 | 12.59 | 12.67 | 12.20 | 12.42 | 1,760,462 | -0.27(-2.16%) |
Dec 26, 2008 | 12.68 | 12.85 | 12.31 | 12.70 | 0 | +0.15(+1.23%) |
Dec 24, 2008 | 12.38 | 12.72 | 12.19 | 12.54 | 1,099,321 | +0.27(+2.23%) |
Dec 23, 2008 | 12.41 | 12.48 | 12.18 | 12.27 | 1,993,984 | -0.14(-1.11%) |
Dec 22, 2008 | 12.71 | 12.85 | 12.00 | 12.41 | 3,432,131 | -0.50(-3.85%) |
Dec 19, 2008 | 13.27 | 13.28 | 12.48 | 12.90 | 2,853,335 | -0.24(-1.83%) |
Dec 18, 2008 | 13.91 | 13.91 | 13.02 | 13.14 | 3,472,820 | -0.42(-3.10%) |
Dec 17, 2008 | 13.39 | 13.68 | 13.11 | 13.56 | 3,263,039 | -0.07(-0.50%) |
Dec 16, 2008 | 13.65 | 13.79 | 13.24 | 13.63 | 3,960,625 | +0.27(+2.05%) |
Dec 15, 2008 | 13.56 | 13.72 | 13.10 | 13.36 | 2,557,933 | +0.05(+0.39%) |
Dec 12, 2008 | 13.48 | 13.63 | 12.46 | 13.31 | 0 | -0.33(-2.45%) |
Dec 11, 2008 | 13.79 | 14.22 | 13.53 | 13.64 | 3,747,008 | -0.40(-2.87%) |
Dec 10, 2008 | 13.80 | 14.09 | 13.64 | 14.04 | 3,023,664 | +0.42(+3.08%) |
Dec 09, 2008 | 13.79 | 13.79 | 13.38 | 13.62 | 3,293,622 | -0.02(-0.13%) |
Dec 08, 2008 | 13.14 | 13.77 | 13.14 | 13.64 | 2,513,719 | +0.58(+4.46%) |
Dec 05, 2008 | 12.43 | 13.08 | 12.17 | 13.06 | 0 | +0.33(+2.56%) |
Dec 04, 2008 | 12.97 | 13.47 | 12.44 | 12.73 | 1,859,759 | -0.59(-4.44%) |
Dec 03, 2008 | 12.87 | 13.47 | 12.24 | 13.32 | 3,691,692 | +0.75(+6.00%) |
Dec 02, 2008 | 12.59 | 13.02 | 12.13 | 12.57 | 3,326,038 | +0.26(+2.09%) |
Dec 01, 2008 | 12.01 | 12.72 | 12.01 | 12.31 | 1,840,219 | -0.42(-3.30%) |
Nov 28, 2008 | 13.06 | 13.06 | 12.55 | 12.73 | 689,066 | -0.12(-0.93%) |
Nov 26, 2008 | 12.58 | 12.91 | 12.27 | 12.85 | 3,044,733 | +0.03(+0.27%) |
Nov 25, 2008 | 13.09 | 13.25 | 12.36 | 12.82 | 2,714,794 | +0.09(+0.74%) |
Nov 24, 2008 | 12.44 | 13.11 | 12.23 | 12.72 | 3,669,930 | +0.60(+4.95%) |
Nov 21, 2008 | 11.63 | 12.14 | 11.33 | 12.12 | 5,412,843 | +0.81(+7.12%) |
Nov 20, 2008 | 11.52 | 12.02 | 11.27 | 11.32 | 5,917,318 | -0.50(-4.21%) |
Nov 19, 2008 | 12.00 | 12.23 | 11.79 | 11.82 | 7,339,759 | -0.37(-3.02%) |
Nov 18, 2008 | 11.87 | 12.28 | 11.71 | 12.18 | 3,509,151 | +0.32(+2.67%) |
Nov 17, 2008 | 12.61 | 12.68 | 11.82 | 11.87 | 2,170,425 | -1.06(-8.22%) |
Nov 14, 2008 | 13.05 | 13.44 | 12.76 | 12.93 | 0 | -0.33(-2.46%) |
Nov 13, 2008 | 12.38 | 13.32 | 11.68 | 13.26 | 4,378,995 | +1.11(+9.17%) |
Nov 12, 2008 | 12.62 | 12.78 | 12.06 | 12.14 | 2,144,352 | -0.80(-6.16%) |
Nov 11, 2008 | 13.52 | 13.63 | 12.94 | 12.94 | 2,250,390 | -0.71(-5.21%) |
Nov 10, 2008 | 14.15 | 14.30 | 13.47 | 13.65 | 1,862,657 | -0.21(-1.55%) |
Nov 07, 2008 | 13.74 | 14.28 | 13.47 | 13.86 | 0 | +0.29(+2.15%) |
Nov 06, 2008 | 14.57 | 14.59 | 13.46 | 13.57 | 2,044,191 | -1.09(-7.42%) |
Nov 05, 2008 | 16.03 | 16.03 | 14.61 | 14.66 | 1,460,858 | -1.71(-10.42%) |
Nov 04, 2008 | 15.70 | 16.40 | 15.29 | 16.37 | 3,613,684 | +0.86(+5.52%) |
Nov 03, 2008 | 15.42 | 15.85 | 14.98 | 15.51 | 2,203,604 | +0.38(+2.49%) |
Oct 31, 2008 | 14.83 | 15.42 | 14.49 | 15.13 | 0 | +0.18(+1.20%) |
Oct 30, 2008 | 15.49 | 16.07 | 14.42 | 14.95 | 3,931,878 | -0.04(-0.29%) |
Oct 29, 2008 | 13.94 | 15.39 | 13.61 | 14.99 | 4,247,096 | +0.90(+6.38%) |
Oct 28, 2008 | 11.87 | 14.20 | 11.82 | 14.09 | 3,744,886 | +2.66(+23.22%) |
Oct 27, 2008 | 11.36 | 12.00 | 11.23 | 11.44 | 3,087,517 | -0.04(-0.37%) |
Oct 24, 2008 | 11.43 | 12.24 | 11.13 | 11.48 | 0 | -0.68(-5.57%) |
Oct 23, 2008 | 12.34 | 12.90 | 11.58 | 12.16 | 4,071,932 | -0.45(-3.53%) |
Oct 22, 2008 | 12.80 | 13.02 | 12.25 | 12.60 | 3,901,712 | -0.67(-5.04%) |
Oct 21, 2008 | 13.70 | 14.09 | 13.20 | 13.27 | 2,014,516 | -0.74(-5.26%) |
Oct 20, 2008 | 14.51 | 14.65 | 13.86 | 14.01 | 3,745,314 | -0.33(-2.33%) |
Oct 17, 2008 | 14.69 | 14.94 | 14.26 | 14.34 | 0 | -0.27(-1.82%) |
Oct 16, 2008 | 13.85 | 14.64 | 13.17 | 14.61 | 6,436,146 | +0.64(+4.60%) |
Oct 15, 2008 | 14.78 | 15.08 | 13.57 | 13.97 | 4,596,928 | -1.37(-8.94%) |
Oct 14, 2008 | 16.53 | 16.85 | 15.20 | 15.34 | 3,541,810 | -0.64(-4.02%) |
Oct 13, 2008 | 14.33 | 16.00 | 14.24 | 15.98 | 3,432,113 | +2.75(+20.79%) |
Oct 10, 2008 | 12.89 | 14.27 | 11.23 | 13.23 | 0 | -0.68(-4.87%) |
Oct 09, 2008 | 14.99 | 15.50 | 13.70 | 13.91 | 3,629,537 | -0.60(-4.13%) |
Oct 08, 2008 | 14.35 | 15.32 | 13.56 | 14.51 | 5,734,233 | -0.32(-2.14%) |
Oct 07, 2008 | 15.29 | 15.83 | 14.77 | 14.82 | 5,131,949 | -0.86(-5.46%) |
Oct 06, 2008 | 16.01 | 16.08 | 14.68 | 15.68 | 4,297,341 | -0.91(-5.47%) |
Oct 03, 2008 | 17.65 | 18.27 | 16.57 | 16.59 | 0 | -0.96(-5.47%) |
Oct 02, 2008 | 18.91 | 18.92 | 17.39 | 17.55 | 2,525,824 | -1.47(-7.71%) |
Oct 01, 2008 | 18.44 | 19.06 | 18.36 | 19.01 | 3,738,568 | +0.27(+1.46%) |
Sep 30, 2008 | 18.12 | 20.22 | 17.07 | 18.74 | 3,930,216 | +1.51(+8.75%) |
Sep 29, 2008 | 18.52 | 18.57 | 17.10 | 17.23 | 3,729,555 | -1.83(-9.58%) |
Sep 26, 2008 | 19.14 | 19.28 | 18.82 | 19.06 | 0 | -0.32(-1.64%) |
Sep 25, 2008 | 18.77 | 19.43 | 18.76 | 19.37 | 2,715,392 | +0.57(+3.01%) |
Sep 24, 2008 | 18.51 | 19.03 | 18.36 | 18.81 | 1,474,711 | +0.25(+1.34%) |
Sep 23, 2008 | 18.97 | 19.30 | 18.24 | 18.56 | 2,005,676 | -0.56(-2.91%) |
Sep 22, 2008 | 19.54 | 19.69 | 18.96 | 19.12 | 2,783,567 | -0.22(-1.15%) |
Sep 19, 2008 | 19.49 | 21.72 | 18.96 | 19.34 | 0 | +0.64(+3.44%) |
Sep 18, 2008 | 17.35 | 19.51 | 17.15 | 18.70 | 5,480,462 | +1.63(+9.54%) |
Sep 17, 2008 | 18.34 | 18.64 | 16.93 | 17.07 | 5,179,349 | -1.46(-7.86%) |
Sep 16, 2008 | 18.16 | 18.72 | 17.69 | 18.52 | 4,519,111 | +0.15(+0.79%) |
Sep 15, 2008 | 19.17 | 19.54 | 18.35 | 18.38 | 3,225,208 | -1.26(-6.41%) |
Sep 12, 2008 | 20.13 | 20.35 | 19.38 | 19.64 | 0 | -0.66(-3.25%) |
Sep 11, 2008 | 19.89 | 20.38 | 19.89 | 20.30 | 3,362,763 | +0.03(+0.17%) |
Sep 10, 2008 | 20.18 | 20.48 | 19.94 | 20.26 | 3,078,347 | +0.21(+1.07%) |
Sep 09, 2008 | 20.44 | 20.54 | 20.02 | 20.05 | 1,856,332 | -0.42(-2.05%) |
Sep 08, 2008 | 19.76 | 20.56 | 19.65 | 20.47 | 5,546,944 | +0.97(+4.97%) |
Sep 05, 2008 | 19.74 | 19.76 | 19.40 | 19.50 | 0 | -0.42(-2.11%) |
Sep 04, 2008 | 20.00 | 20.14 | 19.66 | 19.92 | 1,910,815 | -0.12(-0.60%) |
Sep 03, 2008 | 20.15 | 20.28 | 19.80 | 20.04 | 1,622,462 | -0.21(-1.06%) |
Sep 02, 2008 | 19.93 | 20.39 | 19.92 | 20.26 | 1,772,964 | +0.39(+1.98%) |
Aug 29, 2008 | 20.14 | 20.14 | 19.83 | 19.86 | 0 | -0.33(-1.65%) |
Aug 28, 2008 | 20.64 | 20.64 | 19.88 | 20.20 | 1,647,965 | -0.19(-0.92%) |
Aug 27, 2008 | 20.48 | 20.68 | 20.26 | 20.38 | 867,199 | +0.11(+0.55%) |
Aug 26, 2008 | 20.39 | 20.48 | 20.02 | 20.27 | 1,207,326 | -0.21(-1.05%) |
Aug 25, 2008 | 20.87 | 21.12 | 20.38 | 20.49 | 858,719 | -0.64(-3.04%) |
Aug 22, 2008 | 20.72 | 21.27 | 20.72 | 21.13 | 0 | +0.17(+0.82%) |
Aug 21, 2008 | 21.02 | 21.32 | 20.72 | 20.96 | 1,465,880 | -0.14(-0.65%) |
Aug 20, 2008 | 21.33 | 21.33 | 20.78 | 21.10 | 2,277,048 | -0.21(-0.97%) |
Aug 19, 2008 | 21.64 | 21.71 | 21.10 | 21.30 | 2,242,282 | -0.63(-2.85%) |
Aug 18, 2008 | 22.38 | 22.38 | 21.64 | 21.93 | 2,758,203 | -0.32(-1.43%) |
Aug 15, 2008 | 21.68 | 22.31 | 21.56 | 22.24 | 0 | +0.54(+2.49%) |
Aug 14, 2008 | 21.08 | 21.87 | 21.08 | 21.70 | 5,134,576 | +0.39(+1.81%) |
Aug 13, 2008 | 21.06 | 21.33 | 20.86 | 21.32 | 1,514,222 | +0.12(+0.57%) |
Aug 12, 2008 | 21.04 | 21.42 | 20.86 | 21.20 | 3,114,737 | +0.16(+0.77%) |
Aug 11, 2008 | 20.65 | 21.08 | 20.61 | 21.04 | 2,520,564 | +0.32(+1.53%) |
Aug 08, 2008 | 20.58 | 20.78 | 20.29 | 20.72 | 1,905,346 | -0.02(-0.08%) |
Aug 07, 2008 | 20.61 | 20.89 | 20.25 | 20.74 | 4,213,776 | +0.12(+0.58%) |
Aug 06, 2008 | 19.40 | 20.85 | 19.04 | 20.62 | 4,501,824 | +1.31(+6.79%) |
Aug 05, 2008 | 19.11 | 19.60 | 19.08 | 19.30 | 2,716,297 | +0.52(+2.78%) |
Aug 04, 2008 | 19.36 | 19.41 | 18.70 | 18.78 | 2,306,636 | -0.61(-3.14%) |
Aug 01, 2008 | 19.48 | 19.51 | 19.01 | 19.39 | 1,607,775 | +0.12(+0.62%) |
Jul 31, 2008 | 19.54 | 19.80 | 19.22 | 19.27 | 2,424,242 | -0.50(-2.51%) |
Jul 30, 2008 | 19.89 | 20.20 | 19.48 | 19.77 | 1,448,415 | -0.04(-0.22%) |
Jul 29, 2008 | 19.81 | 19.83 | 19.05 | 19.81 | 2,065,247 | +0.50(+2.57%) |
Jul 28, 2008 | 19.40 | 19.57 | 19.24 | 19.31 | 1,165,718 | -0.08(-0.40%) |
Jul 25, 2008 | 19.24 | 19.56 | 19.02 | 19.39 | 2,312,256 | +0.10(+0.53%) |
Jul 24, 2008 | 20.36 | 20.36 | 19.11 | 19.29 | 2,608,639 | -1.17(-5.74%) |
Jul 23, 2008 | 20.45 | 20.59 | 20.00 | 20.46 | 3,240,075 | +0.18(+0.89%) |
Jul 22, 2008 | 20.40 | 20.40 | 20.15 | 20.28 | 1,631,649 | -0.20(-0.96%) |
Jul 21, 2008 | 20.74 | 20.82 | 20.29 | 20.48 | 2,986,474 | +0.17(+0.84%) |
Jul 18, 2008 | 20.62 | 20.93 | 20.16 | 20.31 | 3,437,835 | -0.18(-0.88%) |
Jul 17, 2008 | 19.37 | 20.59 | 19.37 | 20.49 | 5,425,952 | +1.29(+6.74%) |
Jul 16, 2008 | 19.32 | 19.36 | 18.96 | 19.19 | 3,745,635 | +0.09(+0.45%) |
Jul 15, 2008 | 18.85 | 19.42 | 18.49 | 19.11 | 1,996,344 | +0.15(+0.77%) |
Jul 14, 2008 | 19.00 | 19.21 | 18.75 | 18.96 | 1,480,862 | +0.02(+0.09%) |
Jul 11, 2008 | 19.17 | 19.42 | 18.80 | 18.94 | 2,556,285 | -0.50(-2.56%) |
Jul 10, 2008 | 19.55 | 19.76 | 19.21 | 19.44 | 2,135,865 | -0.10(-0.53%) |
Jul 09, 2008 | 19.71 | 20.13 | 19.47 | 19.54 | 2,278,450 | -0.16(-0.83%) |
Jul 08, 2008 | 19.57 | 19.77 | 19.23 | 19.71 | 2,389,180 | +0.06(+0.31%) |
Jul 07, 2008 | 19.29 | 19.70 | 19.09 | 19.65 | 2,848,559 | +0.49(+2.55%) |
Jul 04, 2008 | 19.12 | 19.77 | 18.99 | 19.16 | 1,609,825 | +0.00(+0.00%) |
Jul 03, 2008 | 19.12 | 19.77 | 18.99 | 19.16 | 1,609,825 | +0.05(+0.27%) |
Jul 02, 2008 | 19.98 | 20.07 | 19.06 | 19.11 | 3,098,203 | -0.74(-3.71%) |
Jul 01, 2008 | 19.92 | 20.08 | 19.54 | 19.84 | 2,497,112 | -0.39(-1.95%) |
Jun 30, 2008 | 20.38 | 20.56 | 20.10 | 20.24 | 1,658,272 | -0.09(-0.46%) |
Jun 27, 2008 | 20.49 | 20.78 | 20.06 | 20.33 | 1,863,858 | -0.04(-0.21%) |
Jun 26, 2008 | 20.32 | 20.86 | 20.31 | 20.38 | 1,840,341 | -0.47(-2.26%) |
Jun 25, 2008 | 20.31 | 20.99 | 20.19 | 20.85 | 3,729,080 | +0.40(+1.97%) |
Jun 24, 2008 | 20.05 | 20.56 | 19.82 | 20.44 | 2,820,442 | +0.36(+1.79%) |
Jun 23, 2008 | 19.42 | 20.12 | 19.42 | 20.08 | 1,903,691 | +0.30(+1.52%) |
Jun 20, 2008 | 19.90 | 20.14 | 19.48 | 19.78 | 3,574,640 | -0.45(-2.24%) |
Jun 19, 2008 | 20.19 | 20.31 | 19.88 | 20.24 | 3,035,451 | +0.03(+0.17%) |
Jun 18, 2008 | 20.46 | 20.55 | 20.09 | 20.20 | 2,970,800 | -0.31(-1.50%) |
Jun 17, 2008 | 21.37 | 21.44 | 20.38 | 20.51 | 3,707,407 | -0.61(-2.88%) |
Jun 16, 2008 | 21.34 | 21.46 | 20.96 | 21.12 | 3,149,898 | -0.31(-1.44%) |
Jun 13, 2008 | 21.41 | 21.54 | 21.11 | 21.43 | 1,567,493 | +0.31(+1.46%) |
Jun 12, 2008 | 21.08 | 21.39 | 20.97 | 21.12 | 2,262,658 | +0.28(+1.36%) |
Jun 11, 2008 | 21.25 | 21.60 | 20.84 | 20.84 | 1,858,624 | -0.59(-2.76%) |
Jun 10, 2008 | 21.39 | 21.76 | 21.28 | 21.43 | 1,776,293 | -0.36(-1.65%) |
Jun 09, 2008 | 22.70 | 22.70 | 21.54 | 21.79 | 1,761,974 | -0.34(-1.55%) |
Jun 06, 2008 | 22.36 | 22.68 | 21.50 | 22.13 | 3,768,176 | -0.40(-1.79%) |
Jun 05, 2008 | 22.28 | 22.64 | 22.13 | 22.53 | 3,222,101 | +0.45(+2.02%) |
Jun 04, 2008 | 21.58 | 22.20 | 21.50 | 22.09 | 3,381,344 | +0.29(+1.34%) |
Jun 03, 2008 | 22.19 | 22.36 | 21.64 | 21.80 | 2,201,104 | -0.45(-2.04%) |
Jun 02, 2008 | 22.47 | 22.57 | 21.91 | 22.25 | 1,471,624 | -0.20(-0.88%) |
May 30, 2008 | 22.62 | 22.62 | 22.31 | 22.45 | 2,048,619 | +0.06(+0.27%) |
May 29, 2008 | 22.41 | 22.53 | 22.28 | 22.39 | 1,741,299 | -0.02(-0.08%) |
May 28, 2008 | 22.57 | 22.69 | 22.20 | 22.41 | 1,964,289 | +0.04(+0.19%) |
May 27, 2008 | 22.27 | 22.57 | 22.14 | 22.36 | 1,739,293 | -0.08(-0.34%) |
May 26, 2008 | 22.71 | 22.71 | 22.34 | 22.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.71 | 22.71 | 22.34 | 22.44 | 1,239,291 | -0.49(-2.13%) |
May 22, 2008 | 22.29 | 23.08 | 22.29 | 22.93 | 1,425,385 | +0.36(+1.59%) |
May 21, 2008 | 23.01 | 23.03 | 22.27 | 22.57 | 2,749,251 | -0.23(-1.01%) |
May 20, 2008 | 23.65 | 23.65 | 22.47 | 22.80 | 4,620,428 | -0.92(-3.87%) |
May 19, 2008 | 23.38 | 24.09 | 23.19 | 23.72 | 3,364,524 | +0.48(+2.07%) |
May 16, 2008 | 23.57 | 23.57 | 23.07 | 23.24 | 3,160,858 | -0.17(-0.73%) |
May 15, 2008 | 22.83 | 23.43 | 22.56 | 23.41 | 2,400,769 | +0.76(+3.37%) |
May 14, 2008 | 22.36 | 23.08 | 22.36 | 22.65 | 3,447,654 | +0.29(+1.30%) |
May 13, 2008 | 21.75 | 22.62 | 21.74 | 22.35 | 2,600,064 | +0.45(+2.07%) |
May 12, 2008 | 21.51 | 21.99 | 21.40 | 21.90 | 1,927,440 | +0.56(+2.61%) |
May 09, 2008 | 21.38 | 21.42 | 21.05 | 21.34 | 573,674 | -0.07(-0.32%) |
May 08, 2008 | 21.76 | 21.76 | 21.32 | 21.41 | 3,364,323 | -0.22(-1.03%) |
May 07, 2008 | 21.60 | 22.17 | 21.18 | 21.64 | 3,742,899 | -0.29(-1.33%) |
May 06, 2008 | 21.62 | 21.99 | 21.42 | 21.93 | 1,703,773 | +0.23(+1.07%) |
May 05, 2008 | 21.25 | 22.15 | 21.02 | 21.70 | 1,187,920 | -0.15(-0.67%) |
May 02, 2008 | 21.97 | 22.08 | 21.64 | 21.84 | 1,912,252 | +0.22(+1.03%) |