Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.83 | 17.93 | 16.86 | 17.04 | 2,572,974 | -0.27(-1.58%) |
Apr 29, 2009 | 17.29 | 17.83 | 17.01 | 17.32 | 1,623,915 | +0.31(+1.82%) |
Apr 28, 2009 | 16.76 | 17.31 | 16.52 | 17.01 | 993,437 | +0.09(+0.53%) |
Apr 27, 2009 | 17.46 | 17.64 | 16.64 | 16.92 | 2,828,271 | -1.31(-7.17%) |
Apr 24, 2009 | 17.10 | 18.48 | 17.10 | 18.22 | 1,871,956 | +1.04(+6.06%) |
Apr 23, 2009 | 17.33 | 17.63 | 16.30 | 17.18 | 1,436,059 | -0.04(-0.26%) |
Apr 22, 2009 | 16.56 | 17.66 | 16.52 | 17.23 | 2,438,569 | +0.28(+1.65%) |
Apr 21, 2009 | 15.96 | 17.07 | 15.69 | 16.95 | 1,624,005 | +0.94(+5.89%) |
Apr 20, 2009 | 16.38 | 16.68 | 15.85 | 16.01 | 1,632,286 | -0.92(-5.42%) |
Apr 17, 2009 | 16.79 | 17.16 | 16.78 | 16.92 | 1,837,862 | +0.20(+1.22%) |
Apr 16, 2009 | 16.52 | 16.95 | 16.08 | 16.72 | 2,237,972 | +0.44(+2.73%) |
Apr 15, 2009 | 15.33 | 16.87 | 15.33 | 16.27 | 2,313,653 | +0.86(+5.56%) |
Apr 14, 2009 | 15.39 | 16.04 | 15.24 | 15.42 | 1,578,963 | -0.17(-1.12%) |
Apr 13, 2009 | 15.49 | 15.70 | 15.21 | 15.59 | 1,538,996 | -0.13(-0.82%) |
Apr 09, 2009 | 15.32 | 15.77 | 15.08 | 15.72 | 1,256,153 | +0.88(+5.91%) |
Apr 08, 2009 | 15.52 | 15.54 | 14.56 | 14.84 | 1,831,863 | +0.06(+0.41%) |
Apr 07, 2009 | 15.56 | 15.56 | 14.64 | 14.78 | 1,727,416 | -1.10(-6.91%) |
Apr 06, 2009 | 15.95 | 16.06 | 15.26 | 15.88 | 1,699,900 | -0.50(-3.04%) |
Apr 03, 2009 | 16.07 | 16.38 | 15.64 | 16.38 | 1,720,214 | +0.20(+1.23%) |
Apr 02, 2009 | 15.77 | 16.51 | 15.61 | 16.18 | 2,483,650 | +0.25(+1.54%) |
Apr 01, 2009 | 15.21 | 16.34 | 14.99 | 15.93 | 1,749,565 | +0.41(+2.63%) |
Mar 31, 2009 | 15.91 | 15.97 | 14.96 | 15.53 | 1,880,075 | -0.22(-1.39%) |
Mar 30, 2009 | 16.08 | 16.08 | 15.30 | 15.75 | 1,615,512 | -1.20(-7.09%) |
Mar 26, 2009 | 16.35 | 17.01 | 16.32 | 16.95 | 2,601,200 | +0.85(+5.30%) |
Mar 25, 2009 | 16.28 | 17.36 | 15.39 | 16.10 | 3,264,633 | -0.06(-0.40%) |
Mar 24, 2009 | 15.91 | 16.60 | 15.64 | 16.16 | 2,529,708 | -0.09(-0.55%) |
Mar 23, 2009 | 15.93 | 16.34 | 15.91 | 16.25 | 4,057,820 | +1.76(+12.15%) |
Mar 20, 2009 | 15.37 | 15.46 | 14.46 | 14.49 | 2,727,419 | -0.92(-5.98%) |
Mar 19, 2009 | 15.84 | 16.09 | 15.23 | 15.41 | 2,936,436 | -0.29(-1.84%) |
Mar 18, 2009 | 14.39 | 15.88 | 13.95 | 15.70 | 3,544,879 | +1.18(+8.14%) |
Mar 17, 2009 | 14.14 | 14.56 | 13.72 | 14.52 | 1,756,637 | +0.64(+4.60%) |
Mar 16, 2009 | 14.29 | 14.51 | 13.82 | 13.88 | 2,628,883 | -0.20(-1.45%) |
Mar 13, 2009 | 14.22 | 14.53 | 13.65 | 14.09 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 13.15 | 14.18 | 12.83 | 14.09 | 2,168,391 | +0.92(+7.01%) |
Mar 11, 2009 | 13.08 | 13.65 | 12.97 | 13.16 | 2,263,743 | -0.06(-0.45%) |
Mar 10, 2009 | 11.98 | 13.23 | 11.98 | 13.22 | 2,188,617 | +1.57(+13.43%) |
Mar 09, 2009 | 11.46 | 12.30 | 11.45 | 11.66 | 1,806,908 | -0.04(-0.38%) |
Mar 06, 2009 | 11.90 | 12.08 | 11.42 | 11.70 | 0 | -0.02(-0.21%) |
Mar 05, 2009 | 12.11 | 12.29 | 11.66 | 11.73 | 2,142,347 | -0.49(-4.04%) |
Mar 04, 2009 | 12.04 | 12.40 | 11.83 | 12.22 | 1,941,850 | +0.02(+0.16%) |
Mar 02, 2009 | 12.28 | 12.56 | 12.10 | 12.20 | 2,341,262 | -0.38(-3.01%) |
Feb 27, 2009 | 12.63 | 13.06 | 12.49 | 12.58 | 0 | -0.24(-1.87%) |
Feb 26, 2009 | 13.14 | 13.39 | 12.65 | 12.82 | 3,014,962 | -0.12(-0.93%) |
Feb 25, 2009 | 13.22 | 13.29 | 12.55 | 12.94 | 3,123,153 | -0.45(-3.39%) |
Feb 24, 2009 | 12.82 | 13.75 | 12.64 | 13.39 | 2,153,352 | +0.70(+5.50%) |
Feb 23, 2009 | 13.10 | 13.33 | 12.49 | 12.69 | 1,828,532 | -0.24(-1.89%) |
Feb 20, 2009 | 12.47 | 13.07 | 12.04 | 12.94 | 0 | +0.14(+1.09%) |
Feb 19, 2009 | 13.90 | 14.12 | 12.76 | 12.80 | 2,658,944 | -0.86(-6.31%) |
Feb 18, 2009 | 14.53 | 14.71 | 13.55 | 13.66 | 2,641,899 | -0.69(-4.83%) |
Feb 17, 2009 | 14.20 | 14.64 | 13.92 | 14.36 | 2,482,391 | -0.30(-2.08%) |
Feb 13, 2009 | 14.71 | 14.89 | 14.14 | 14.66 | 2,168,742 | -0.06(-0.41%) |
Feb 12, 2009 | 14.59 | 14.80 | 13.87 | 14.72 | 3,806,787 | -0.34(-2.25%) |
Feb 11, 2009 | 14.71 | 15.52 | 14.27 | 15.06 | 3,530,758 | +0.03(+0.23%) |
Feb 10, 2009 | 16.95 | 17.23 | 14.95 | 15.02 | 5,043,093 | -2.60(-14.77%) |
Feb 09, 2009 | 17.61 | 17.69 | 16.73 | 17.63 | 2,300,309 | -0.06(-0.34%) |
Feb 06, 2009 | 16.07 | 18.18 | 15.93 | 17.69 | 4,521,727 | +1.09(+6.58%) |
Feb 05, 2009 | 16.32 | 16.87 | 16.18 | 16.59 | 2,196,397 | +0.24(+1.49%) |
Feb 04, 2009 | 16.47 | 16.72 | 16.15 | 16.35 | 3,267,756 | -0.07(-0.43%) |
Feb 03, 2009 | 15.63 | 16.60 | 15.56 | 16.42 | 2,728,131 | +0.99(+6.43%) |
Feb 02, 2009 | 15.23 | 16.22 | 15.00 | 15.43 | 2,484,856 | +0.15(+0.98%) |
Jan 30, 2009 | 15.91 | 15.91 | 15.11 | 15.28 | 0 | -0.55(-3.47%) |
Jan 29, 2009 | 16.36 | 16.59 | 15.65 | 15.83 | 1,918,629 | -0.79(-4.74%) |
Jan 28, 2009 | 16.05 | 16.98 | 15.87 | 16.61 | 2,945,146 | +1.09(+7.04%) |
Jan 27, 2009 | 15.82 | 15.95 | 15.29 | 15.52 | 1,555,790 | -0.13(-0.83%) |
Jan 26, 2009 | 15.01 | 16.03 | 14.77 | 15.65 | 2,578,196 | +0.63(+4.18%) |
Jan 23, 2009 | 14.33 | 15.38 | 14.32 | 15.02 | 1,462,791 | +0.26(+1.76%) |
Jan 22, 2009 | 14.38 | 15.07 | 14.38 | 14.76 | 1,824,176 | -0.12(-0.84%) |
Jan 21, 2009 | 15.06 | 15.06 | 14.05 | 14.89 | 2,181,022 | +0.07(+0.50%) |
Jan 20, 2009 | 15.81 | 15.87 | 14.63 | 14.81 | 1,959,645 | -1.22(-7.62%) |
Jan 16, 2009 | 15.90 | 16.28 | 15.05 | 16.04 | 0 | +0.51(+3.28%) |
Jan 15, 2009 | 15.68 | 16.19 | 14.84 | 15.53 | 2,233,638 | -0.14(-0.89%) |
Jan 14, 2009 | 15.84 | 16.11 | 15.46 | 15.67 | 1,649,165 | -0.56(-3.47%) |
Jan 13, 2009 | 15.79 | 16.44 | 15.70 | 16.23 | 1,692,226 | +0.29(+1.81%) |
Jan 12, 2009 | 16.88 | 16.98 | 15.72 | 15.94 | 1,714,055 | -0.80(-4.79%) |
Jan 09, 2009 | 17.27 | 17.27 | 16.00 | 16.74 | 1,814,750 | -0.59(-3.42%) |
Jan 08, 2009 | 16.46 | 17.52 | 16.32 | 17.34 | 2,116,602 | +0.63(+3.76%) |
Jan 07, 2009 | 16.66 | 16.82 | 16.48 | 16.71 | 2,540,275 | -0.26(-1.53%) |
Jan 06, 2009 | 16.41 | 17.06 | 16.21 | 16.97 | 1,989,361 | +0.78(+4.84%) |
Jan 05, 2009 | 15.13 | 16.43 | 14.97 | 16.18 | 1,620,064 | +0.94(+6.15%) |
Jan 02, 2009 | 15.09 | 15.38 | 14.69 | 15.25 | 0 | +0.14(+0.92%) |
Jan 01, 2009 | 14.68 | 15.25 | 14.38 | 15.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.68 | 15.25 | 14.38 | 15.11 | 1,702,038 | +0.42(+2.89%) |
Dec 30, 2008 | 14.23 | 14.68 | 13.97 | 14.68 | 1,225,117 | +0.55(+3.88%) |
Dec 29, 2008 | 14.31 | 14.37 | 13.92 | 14.14 | 1,223,003 | -0.13(-0.94%) |
Dec 26, 2008 | 14.46 | 14.58 | 14.13 | 14.27 | 635,582 | -0.08(-0.56%) |
Dec 24, 2008 | 14.59 | 14.64 | 14.29 | 14.35 | 448,427 | -0.17(-1.20%) |
Dec 23, 2008 | 14.91 | 15.21 | 14.28 | 14.52 | 1,196,401 | -0.31(-2.08%) |
Dec 22, 2008 | 15.51 | 15.63 | 14.63 | 14.83 | 3,373,467 | -0.68(-4.37%) |
Dec 19, 2008 | 16.32 | 16.57 | 15.49 | 15.51 | 2,301,185 | -0.72(-4.42%) |
Dec 18, 2008 | 16.63 | 17.08 | 15.77 | 16.23 | 1,600,649 | -0.21(-1.30%) |
Dec 17, 2008 | 15.88 | 16.77 | 15.62 | 16.44 | 1,706,630 | +0.28(+1.73%) |
Dec 16, 2008 | 15.23 | 16.23 | 15.03 | 16.17 | 1,950,199 | +1.21(+8.10%) |
Dec 15, 2008 | 15.75 | 15.84 | 14.57 | 14.95 | 1,818,749 | -0.79(-5.03%) |
Dec 12, 2008 | 14.63 | 15.96 | 14.54 | 15.75 | 1,312,713 | +0.71(+4.71%) |
Dec 11, 2008 | 15.97 | 16.24 | 14.69 | 15.04 | 1,577,410 | -1.10(-6.83%) |
Dec 10, 2008 | 15.84 | 16.21 | 15.28 | 16.14 | 1,637,074 | +0.43(+2.73%) |
Dec 09, 2008 | 16.37 | 16.76 | 15.56 | 15.71 | 1,983,916 | -0.71(-4.34%) |
Dec 08, 2008 | 16.97 | 17.57 | 15.63 | 16.42 | 3,211,404 | -0.31(-1.88%) |
Dec 05, 2008 | 15.77 | 16.87 | 14.87 | 16.74 | 2,966,640 | +0.64(+3.96%) |
Dec 04, 2008 | 15.71 | 17.28 | 15.60 | 16.10 | 2,753,815 | +0.13(+0.84%) |
Dec 03, 2008 | 15.49 | 16.58 | 14.31 | 15.97 | 2,504,175 | +1.20(+8.10%) |
Dec 02, 2008 | 13.72 | 14.94 | 13.31 | 14.77 | 1,892,649 | +1.40(+10.48%) |
Dec 01, 2008 | 14.96 | 15.06 | 13.34 | 13.37 | 1,826,783 | -2.09(-13.52%) |
Nov 28, 2008 | 15.39 | 15.76 | 15.09 | 15.46 | 774,442 | -0.01(-0.06%) |
Nov 26, 2008 | 13.76 | 15.64 | 13.68 | 15.47 | 2,380,667 | +1.37(+9.73%) |
Nov 25, 2008 | 13.00 | 14.30 | 12.80 | 14.10 | 2,790,923 | +1.30(+10.13%) |
Nov 24, 2008 | 11.63 | 13.12 | 11.38 | 12.80 | 1,696,550 | +1.31(+11.42%) |
Nov 21, 2008 | 11.64 | 11.96 | 10.42 | 11.49 | 2,557,040 | +0.15(+1.32%) |
Nov 20, 2008 | 11.80 | 12.63 | 11.15 | 11.34 | 2,582,057 | -0.62(-5.21%) |
Nov 19, 2008 | 13.26 | 13.31 | 11.96 | 11.96 | 1,811,306 | -1.37(-10.28%) |
Nov 18, 2008 | 13.29 | 13.94 | 12.98 | 13.33 | 1,676,950 | +0.16(+1.21%) |
Nov 17, 2008 | 13.44 | 13.66 | 12.83 | 13.17 | 1,470,382 | -0.42(-3.12%) |
Nov 14, 2008 | 13.87 | 14.67 | 13.58 | 13.60 | 0 | -0.59(-4.18%) |
Nov 13, 2008 | 13.30 | 14.19 | 12.47 | 14.19 | 2,403,936 | +0.98(+7.40%) |
Nov 12, 2008 | 13.98 | 14.21 | 13.11 | 13.21 | 1,671,110 | -1.07(-7.50%) |
Nov 11, 2008 | 14.41 | 14.61 | 13.80 | 14.29 | 1,678,326 | -0.22(-1.55%) |
Nov 10, 2008 | 15.98 | 15.98 | 14.23 | 14.51 | 1,545,560 | -1.11(-7.09%) |
Nov 07, 2008 | 16.60 | 16.62 | 15.17 | 15.62 | 0 | -0.87(-5.26%) |
Nov 06, 2008 | 16.51 | 16.93 | 15.94 | 16.48 | 1,317,304 | -0.21(-1.25%) |
Nov 05, 2008 | 17.52 | 18.26 | 16.66 | 16.69 | 1,500,086 | -1.26(-7.00%) |
Nov 04, 2008 | 17.18 | 17.98 | 17.11 | 17.95 | 1,682,905 | +1.02(+6.04%) |
Nov 03, 2008 | 16.68 | 17.33 | 16.40 | 16.93 | 2,077,255 | +0.16(+0.95%) |
Oct 31, 2008 | 15.11 | 16.97 | 14.66 | 16.77 | 1,884,156 | +1.20(+7.72%) |
Oct 30, 2008 | 15.78 | 16.52 | 15.37 | 15.57 | 1,956,657 | +0.27(+1.76%) |
Oct 29, 2008 | 14.81 | 15.96 | 14.36 | 15.30 | 1,952,365 | +0.45(+3.06%) |
Oct 28, 2008 | 13.91 | 14.84 | 12.84 | 14.84 | 1,954,615 | +1.07(+7.78%) |
Oct 27, 2008 | 13.72 | 14.56 | 13.62 | 13.77 | 1,175,022 | -0.14(-1.04%) |
Oct 24, 2008 | 13.13 | 14.62 | 12.47 | 13.92 | 2,346,119 | -0.41(-2.89%) |
Oct 23, 2008 | 15.38 | 15.39 | 13.11 | 14.33 | 3,223,862 | -0.94(-6.14%) |
Oct 22, 2008 | 15.72 | 16.35 | 14.85 | 15.27 | 2,315,041 | -0.59(-3.71%) |
Oct 21, 2008 | 16.08 | 16.90 | 15.82 | 15.86 | 1,437,393 | -0.78(-4.68%) |
Oct 20, 2008 | 15.50 | 16.75 | 15.25 | 16.63 | 2,889,693 | +1.53(+10.10%) |
Oct 17, 2008 | 14.60 | 15.60 | 14.42 | 15.11 | 2,214,906 | -0.17(-1.11%) |
Oct 16, 2008 | 14.89 | 15.46 | 13.85 | 15.28 | 2,393,836 | +0.43(+2.92%) |
Oct 15, 2008 | 15.90 | 15.97 | 14.42 | 14.84 | 2,743,079 | -1.40(-8.60%) |
Oct 14, 2008 | 17.45 | 17.45 | 15.57 | 16.24 | 2,827,585 | -0.20(-1.24%) |
Oct 13, 2008 | 17.20 | 17.20 | 15.59 | 16.44 | 2,769,452 | +0.77(+4.93%) |
Oct 10, 2008 | 14.31 | 16.21 | 13.79 | 15.67 | 0 | +0.76(+5.08%) |
Oct 09, 2008 | 15.99 | 16.25 | 14.68 | 14.91 | 2,272,600 | -0.94(-5.91%) |
Oct 08, 2008 | 14.98 | 16.78 | 14.81 | 15.85 | 3,149,318 | +0.15(+0.98%) |
Oct 07, 2008 | 16.89 | 16.89 | 15.33 | 15.70 | 2,892,067 | -0.84(-5.10%) |
Oct 06, 2008 | 16.59 | 16.74 | 15.59 | 16.54 | 3,758,567 | -0.75(-4.35%) |
Oct 03, 2008 | 18.28 | 18.70 | 16.88 | 17.29 | 0 | -0.67(-3.72%) |
Oct 02, 2008 | 18.44 | 19.20 | 17.80 | 17.96 | 2,618,379 | -0.94(-4.96%) |
Oct 01, 2008 | 18.04 | 19.07 | 17.74 | 18.90 | 2,288,632 | +0.65(+3.58%) |
Sep 30, 2008 | 18.32 | 18.33 | 17.11 | 18.24 | 1,637,539 | +0.56(+3.16%) |
Sep 29, 2008 | 18.59 | 18.76 | 17.15 | 17.69 | 2,423,405 | -1.43(-7.46%) |
Sep 26, 2008 | 18.56 | 19.26 | 18.23 | 19.11 | 0 | +0.09(+0.50%) |
Sep 25, 2008 | 18.85 | 19.22 | 18.03 | 19.02 | 3,225,397 | +0.31(+1.65%) |
Sep 24, 2008 | 18.86 | 19.20 | 18.54 | 18.71 | 2,500,720 | -0.06(-0.35%) |
Sep 23, 2008 | 19.57 | 19.94 | 18.24 | 18.77 | 2,679,914 | -0.82(-4.20%) |
Sep 22, 2008 | 21.94 | 21.94 | 19.43 | 19.60 | 2,583,770 | -2.34(-10.66%) |
Sep 19, 2008 | 21.62 | 23.33 | 20.66 | 21.93 | 0 | +1.48(+7.21%) |
Sep 18, 2008 | 19.88 | 20.82 | 17.86 | 20.46 | 4,223,501 | +1.17(+6.08%) |
Sep 17, 2008 | 19.56 | 20.14 | 18.87 | 19.29 | 2,882,926 | -0.93(-4.61%) |
Sep 16, 2008 | 19.24 | 20.49 | 19.15 | 20.22 | 2,844,179 | +0.50(+2.55%) |
Sep 15, 2008 | 19.86 | 20.73 | 19.50 | 19.72 | 2,014,330 | -0.93(-4.52%) |
Sep 12, 2008 | 20.21 | 20.81 | 20.01 | 20.65 | 2,403,045 | +0.06(+0.29%) |
Sep 11, 2008 | 19.54 | 20.65 | 19.28 | 20.59 | 1,932,524 | +0.61(+3.07%) |
Sep 10, 2008 | 19.71 | 20.43 | 19.20 | 19.97 | 2,250,224 | +0.41(+2.12%) |
Sep 09, 2008 | 21.13 | 21.13 | 19.32 | 19.56 | 3,999,128 | -1.63(-7.69%) |
Sep 08, 2008 | 21.54 | 22.44 | 20.45 | 21.19 | 6,078,252 | +0.93(+4.60%) |
Sep 05, 2008 | 19.93 | 20.34 | 19.21 | 20.26 | 0 | +0.33(+1.65%) |
Sep 04, 2008 | 20.69 | 20.76 | 19.71 | 19.93 | 2,057,065 | -1.02(-4.88%) |
Sep 03, 2008 | 21.21 | 21.48 | 20.65 | 20.95 | 2,357,230 | -0.33(-1.55%) |
Sep 02, 2008 | 21.06 | 22.16 | 21.06 | 21.28 | 2,732,855 | +0.61(+2.97%) |
Aug 29, 2008 | 20.44 | 20.94 | 20.08 | 20.67 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 20.13 | 20.73 | 19.99 | 20.67 | 1,552,874 | +0.68(+3.42%) |
Aug 27, 2008 | 19.55 | 20.27 | 19.49 | 19.98 | 1,642,517 | +0.48(+2.45%) |
Aug 26, 2008 | 19.65 | 20.14 | 19.18 | 19.51 | 1,085,354 | -0.22(-1.11%) |
Aug 25, 2008 | 20.15 | 20.36 | 19.70 | 19.73 | 1,524,554 | -0.64(-3.13%) |
Aug 22, 2008 | 20.46 | 20.48 | 19.73 | 20.36 | 0 | +0.18(+0.89%) |
Aug 21, 2008 | 19.29 | 20.36 | 19.20 | 20.18 | 2,347,150 | +0.42(+2.12%) |
Aug 20, 2008 | 19.80 | 19.98 | 19.32 | 19.77 | 2,082,172 | +0.07(+0.35%) |
Aug 19, 2008 | 19.94 | 20.14 | 19.63 | 19.70 | 1,508,501 | -0.46(-2.30%) |
Aug 18, 2008 | 21.19 | 21.19 | 20.02 | 20.16 | 1,293,257 | -0.73(-3.51%) |
Aug 15, 2008 | 20.56 | 21.59 | 20.56 | 20.89 | 0 | +0.49(+2.42%) |
Aug 14, 2008 | 19.99 | 20.79 | 19.99 | 20.40 | 2,735,785 | +0.29(+1.46%) |
Aug 13, 2008 | 20.39 | 20.51 | 19.80 | 20.10 | 1,523,623 | -0.31(-1.54%) |
Aug 12, 2008 | 20.94 | 21.41 | 20.31 | 20.42 | 2,055,781 | -0.61(-2.92%) |
Aug 11, 2008 | 20.87 | 21.78 | 20.83 | 21.03 | 3,497,378 | +0.09(+0.43%) |
Aug 08, 2008 | 19.75 | 21.13 | 19.61 | 20.94 | 1,896,715 | +1.00(+5.00%) |
Aug 07, 2008 | 19.13 | 20.24 | 19.00 | 19.94 | 4,017,196 | +0.34(+1.73%) |
Aug 06, 2008 | 19.35 | 19.82 | 18.94 | 19.61 | 1,459,233 | -0.07(-0.38%) |
Aug 05, 2008 | 19.32 | 19.91 | 19.08 | 19.68 | 2,037,779 | +0.47(+2.47%) |
Aug 04, 2008 | 19.43 | 19.53 | 18.81 | 19.21 | 2,140,023 | -0.47(-2.41%) |
Aug 01, 2008 | 20.71 | 20.78 | 19.35 | 19.68 | 2,610,056 | -1.02(-4.94%) |
Jul 31, 2008 | 20.42 | 21.19 | 19.33 | 20.70 | 3,271,488 | +0.35(+1.71%) |
Jul 30, 2008 | 20.81 | 21.25 | 19.88 | 20.35 | 2,925,967 | -0.33(-1.59%) |
Jul 29, 2008 | 19.40 | 20.94 | 19.40 | 20.68 | 2,135,207 | +1.40(+7.27%) |
Jul 28, 2008 | 20.24 | 20.69 | 19.21 | 19.28 | 1,813,727 | -0.99(-4.89%) |
Jul 25, 2008 | 20.00 | 20.91 | 19.17 | 20.27 | 2,896,492 | +0.62(+3.17%) |
Jul 24, 2008 | 21.66 | 21.67 | 19.47 | 19.65 | 2,697,787 | -2.04(-9.40%) |
Jul 23, 2008 | 21.08 | 22.32 | 20.87 | 21.69 | 2,423,024 | +0.58(+2.74%) |
Jul 22, 2008 | 20.15 | 21.21 | 19.41 | 21.11 | 2,699,430 | +0.76(+3.75%) |
Jul 21, 2008 | 21.45 | 21.82 | 20.18 | 20.35 | 2,568,738 | -0.96(-4.49%) |
Jul 18, 2008 | 21.02 | 21.92 | 20.08 | 21.31 | 2,179,041 | +0.42(+2.01%) |
Jul 17, 2008 | 20.09 | 21.52 | 19.39 | 20.89 | 2,871,496 | +1.30(+6.64%) |
Jul 16, 2008 | 18.05 | 20.17 | 17.95 | 19.59 | 2,379,785 | +1.36(+7.47%) |
Jul 15, 2008 | 18.12 | 18.57 | 17.06 | 18.22 | 2,483,438 | +0.52(+2.96%) |
Jul 14, 2008 | 18.18 | 18.40 | 17.37 | 17.70 | 2,174,159 | +0.13(+0.74%) |
Jul 11, 2008 | 17.13 | 18.43 | 17.13 | 17.57 | 3,268,971 | -0.07(-0.40%) |
Jul 10, 2008 | 17.59 | 18.36 | 17.37 | 17.64 | 2,153,580 | -0.23(-1.31%) |
Jul 09, 2008 | 19.32 | 19.39 | 17.79 | 17.88 | 2,172,671 | -1.36(-7.08%) |
Jul 08, 2008 | 17.93 | 19.30 | 17.63 | 19.24 | 1,956,715 | +1.33(+7.44%) |
Jul 07, 2008 | 18.76 | 18.89 | 17.31 | 17.91 | 2,041,379 | -0.71(-3.80%) |
Jul 04, 2008 | 18.50 | 18.76 | 18.02 | 18.61 | 1,151,643 | +0.00(+0.00%) |
Jul 03, 2008 | 18.50 | 18.76 | 18.02 | 18.61 | 1,151,643 | +0.27(+1.47%) |
Jul 02, 2008 | 19.25 | 19.43 | 18.29 | 18.34 | 1,613,442 | -0.77(-4.02%) |
Jul 01, 2008 | 19.23 | 19.43 | 18.46 | 19.11 | 2,556,582 | -0.36(-1.87%) |
Jun 30, 2008 | 20.07 | 20.07 | 19.38 | 19.48 | 2,532,991 | -0.56(-2.81%) |
Jun 27, 2008 | 19.81 | 20.21 | 19.59 | 20.04 | 3,363,511 | +0.07(+0.37%) |
Jun 26, 2008 | 19.91 | 20.33 | 19.75 | 19.96 | 2,828,138 | -0.35(-1.72%) |
Jun 25, 2008 | 20.42 | 20.99 | 20.12 | 20.31 | 1,747,540 | -0.01(-0.05%) |
Jun 24, 2008 | 20.19 | 21.09 | 19.56 | 20.32 | 3,317,678 | +0.09(+0.47%) |
Jun 23, 2008 | 20.85 | 21.00 | 20.17 | 20.23 | 2,413,835 | -0.50(-2.43%) |
Jun 20, 2008 | 21.58 | 21.65 | 20.44 | 20.73 | 2,102,148 | -0.99(-4.57%) |
Jun 19, 2008 | 21.49 | 21.86 | 21.03 | 21.72 | 1,320,649 | +0.39(+1.85%) |
Jun 18, 2008 | 20.53 | 21.34 | 20.43 | 21.33 | 1,632,607 | +0.59(+2.84%) |
Jun 17, 2008 | 21.01 | 21.20 | 20.40 | 20.74 | 1,142,987 | -0.08(-0.41%) |
Jun 16, 2008 | 20.29 | 21.00 | 20.23 | 20.83 | 975,070 | +0.36(+1.75%) |
Jun 13, 2008 | 19.87 | 20.47 | 19.80 | 20.47 | 922,986 | +0.70(+3.56%) |
Jun 12, 2008 | 19.53 | 20.10 | 19.53 | 19.77 | 1,218,946 | +0.40(+2.06%) |
Jun 11, 2008 | 20.34 | 20.38 | 19.35 | 19.37 | 1,292,834 | -0.97(-4.78%) |
Jun 10, 2008 | 19.97 | 20.65 | 19.57 | 20.34 | 1,474,004 | +0.35(+1.77%) |
Jun 09, 2008 | 20.56 | 20.93 | 19.70 | 19.98 | 1,471,288 | -0.38(-1.86%) |
Jun 06, 2008 | 20.94 | 20.94 | 20.14 | 20.36 | 1,970,750 | -0.81(-3.84%) |
Jun 05, 2008 | 20.83 | 21.33 | 20.53 | 21.18 | 1,788,240 | +0.50(+2.44%) |
Jun 04, 2008 | 20.73 | 21.29 | 20.46 | 20.67 | 1,684,116 | -0.33(-1.57%) |
Jun 03, 2008 | 20.44 | 21.06 | 20.32 | 21.00 | 1,742,672 | +0.73(+3.59%) |
Jun 02, 2008 | 20.13 | 20.30 | 19.80 | 20.27 | 1,129,885 | +0.02(+0.07%) |
May 30, 2008 | 20.44 | 20.73 | 20.13 | 20.26 | 1,101,548 | -0.22(-1.10%) |
May 29, 2008 | 20.42 | 20.72 | 20.22 | 20.48 | 1,424,455 | +0.06(+0.32%) |
May 28, 2008 | 20.35 | 20.67 | 20.02 | 20.42 | 906,191 | +0.20(+0.99%) |
May 27, 2008 | 19.79 | 20.40 | 19.73 | 20.22 | 1,371,811 | +0.43(+2.17%) |
May 26, 2008 | 20.11 | 20.19 | 19.45 | 19.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.11 | 20.19 | 19.45 | 19.79 | 1,574,546 | -0.47(-2.31%) |
May 22, 2008 | 20.54 | 20.82 | 20.03 | 20.26 | 1,879,343 | -0.28(-1.38%) |
May 21, 2008 | 21.48 | 21.49 | 20.24 | 20.54 | 2,009,670 | -0.86(-4.03%) |
May 20, 2008 | 21.68 | 21.78 | 21.19 | 21.41 | 1,105,455 | -0.49(-2.25%) |
May 19, 2008 | 22.25 | 22.55 | 21.69 | 21.90 | 1,480,410 | -0.50(-2.25%) |
May 16, 2008 | 22.98 | 22.98 | 21.83 | 22.40 | 1,044,115 | -0.26(-1.14%) |
May 15, 2008 | 21.98 | 22.75 | 21.84 | 22.66 | 1,379,482 | +0.77(+3.53%) |
May 14, 2008 | 21.66 | 22.28 | 21.66 | 21.89 | 2,061,246 | +0.29(+1.34%) |
May 13, 2008 | 21.31 | 21.62 | 21.13 | 21.60 | 982,246 | +0.33(+1.55%) |
May 12, 2008 | 21.04 | 21.37 | 20.80 | 21.27 | 1,002,057 | +0.19(+0.90%) |
May 09, 2008 | 21.10 | 21.61 | 20.90 | 21.08 | 431,406 | -0.15(-0.70%) |
May 08, 2008 | 21.98 | 22.08 | 20.94 | 21.23 | 1,674,565 | -0.71(-3.23%) |
May 07, 2008 | 22.68 | 22.93 | 21.81 | 21.94 | 1,090,775 | -0.88(-3.85%) |
May 06, 2008 | 22.26 | 22.94 | 21.93 | 22.82 | 1,392,063 | +0.11(+0.50%) |
May 05, 2008 | 22.49 | 22.98 | 22.36 | 22.70 | 1,086,148 | +0.14(+0.64%) |
May 02, 2008 | 22.48 | 22.78 | 22.03 | 22.56 | 1,965,796 | +0.30(+1.34%) |