Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.69 | 13.99 | 13.60 | 13.78 | 4,025,343 | +0.22(+1.64%) |
Apr 29, 2009 | 13.27 | 13.57 | 13.24 | 13.56 | 4,622,754 | +0.32(+2.39%) |
Apr 28, 2009 | 13.24 | 13.38 | 13.17 | 13.24 | 2,345,845 | -0.13(-0.96%) |
Apr 27, 2009 | 13.35 | 13.48 | 13.32 | 13.37 | 2,521,778 | -0.03(-0.25%) |
Apr 24, 2009 | 13.56 | 13.58 | 13.29 | 13.40 | 3,126,825 | -0.03(-0.20%) |
Apr 23, 2009 | 13.56 | 13.69 | 13.21 | 13.43 | 3,719,858 | -0.26(-1.92%) |
Apr 22, 2009 | 13.99 | 13.99 | 13.59 | 13.69 | 4,430,370 | -0.06(-0.44%) |
Apr 21, 2009 | 13.81 | 13.98 | 13.58 | 13.75 | 2,766,113 | -0.20(-1.40%) |
Apr 20, 2009 | 14.29 | 14.55 | 13.77 | 13.95 | 3,278,088 | -0.60(-4.12%) |
Apr 17, 2009 | 14.03 | 14.61 | 13.85 | 14.55 | 5,308,288 | +0.53(+3.75%) |
Apr 16, 2009 | 13.73 | 14.08 | 13.52 | 14.02 | 4,080,133 | +0.46(+3.43%) |
Apr 15, 2009 | 13.47 | 13.58 | 13.09 | 13.56 | 2,150,265 | +0.22(+1.67%) |
Apr 14, 2009 | 13.12 | 13.41 | 13.04 | 13.33 | 2,147,451 | +0.08(+0.61%) |
Apr 13, 2009 | 13.20 | 13.37 | 13.07 | 13.25 | 2,034,042 | -0.13(-0.96%) |
Apr 09, 2009 | 12.68 | 13.38 | 12.67 | 13.38 | 3,471,769 | +0.70(+5.52%) |
Apr 08, 2009 | 12.62 | 12.78 | 12.47 | 12.68 | 1,716,469 | +0.15(+1.18%) |
Apr 07, 2009 | 12.46 | 12.61 | 12.30 | 12.53 | 1,958,474 | -0.10(-0.80%) |
Apr 06, 2009 | 12.46 | 12.67 | 12.32 | 12.63 | 1,716,405 | +0.00(+0.00%) |
Apr 03, 2009 | 13.11 | 13.11 | 12.55 | 12.63 | 3,394,915 | -0.48(-3.70%) |
Apr 02, 2009 | 12.73 | 13.22 | 12.61 | 13.12 | 2,616,869 | +0.60(+4.79%) |
Apr 01, 2009 | 12.31 | 12.57 | 12.22 | 12.52 | 2,879,633 | -0.18(-1.43%) |
Mar 31, 2009 | 12.94 | 12.94 | 12.63 | 12.70 | 2,743,607 | -0.20(-1.51%) |
Mar 30, 2009 | 12.96 | 12.96 | 12.67 | 12.90 | 1,526,628 | -0.44(-3.33%) |
Mar 26, 2009 | 12.93 | 13.34 | 12.91 | 13.34 | 2,277,060 | +0.44(+3.39%) |
Mar 25, 2009 | 12.69 | 13.10 | 12.55 | 12.90 | 2,535,385 | +0.20(+1.59%) |
Mar 24, 2009 | 12.58 | 12.85 | 12.49 | 12.70 | 1,851,438 | +0.01(+0.11%) |
Mar 23, 2009 | 12.34 | 12.70 | 11.97 | 12.69 | 2,015,705 | +0.75(+6.26%) |
Mar 20, 2009 | 12.29 | 12.44 | 11.87 | 11.94 | 2,180,872 | -0.22(-1.77%) |
Mar 19, 2009 | 12.25 | 12.35 | 12.07 | 12.16 | 1,401,235 | -0.08(-0.66%) |
Mar 18, 2009 | 12.01 | 12.40 | 11.90 | 12.24 | 2,024,995 | +0.13(+1.11%) |
Mar 17, 2009 | 11.74 | 12.16 | 11.74 | 12.10 | 1,760,372 | +0.36(+3.10%) |
Mar 16, 2009 | 12.12 | 12.16 | 11.72 | 11.74 | 2,111,552 | -0.38(-3.11%) |
Mar 13, 2009 | 11.68 | 12.15 | 11.62 | 12.11 | 2,178,163 | +0.26(+2.16%) |
Mar 12, 2009 | 11.18 | 11.87 | 11.02 | 11.86 | 2,670,016 | +0.64(+5.70%) |
Mar 11, 2009 | 11.70 | 11.82 | 11.17 | 11.22 | 2,548,760 | -0.42(-3.59%) |
Mar 10, 2009 | 11.18 | 11.64 | 11.04 | 11.64 | 2,880,227 | +0.61(+5.56%) |
Mar 09, 2009 | 11.10 | 11.45 | 10.92 | 11.02 | 2,952,904 | -0.12(-1.09%) |
Mar 06, 2009 | 11.34 | 11.48 | 10.83 | 11.14 | 3,483,989 | -0.09(-0.84%) |
Mar 05, 2009 | 11.63 | 11.64 | 11.16 | 11.24 | 3,519,033 | -0.54(-4.57%) |
Mar 04, 2009 | 11.51 | 11.97 | 11.33 | 11.78 | 3,136,954 | +0.39(+3.43%) |
Mar 02, 2009 | 11.99 | 12.04 | 11.38 | 11.39 | 2,846,351 | -0.78(-6.42%) |
Feb 27, 2009 | 12.38 | 12.57 | 12.16 | 12.17 | 3,367,810 | -0.22(-1.74%) |
Feb 26, 2009 | 13.21 | 13.23 | 12.37 | 12.38 | 3,227,898 | -0.82(-6.22%) |
Feb 25, 2009 | 13.35 | 13.43 | 12.96 | 13.21 | 2,909,966 | -0.24(-1.80%) |
Feb 24, 2009 | 13.25 | 13.56 | 13.01 | 13.45 | 3,660,863 | +0.25(+1.89%) |
Feb 23, 2009 | 13.58 | 13.61 | 13.16 | 13.20 | 3,764,528 | -0.29(-2.15%) |
Feb 20, 2009 | 13.66 | 13.79 | 13.30 | 13.49 | 4,838,155 | -0.26(-1.86%) |
Feb 19, 2009 | 13.95 | 14.13 | 13.40 | 13.74 | 7,578,357 | +1.28(+10.26%) |
Feb 18, 2009 | 12.71 | 12.71 | 12.29 | 12.46 | 3,256,052 | -0.09(-0.75%) |
Feb 17, 2009 | 12.59 | 12.71 | 12.33 | 12.56 | 2,545,128 | -0.51(-3.87%) |
Feb 13, 2009 | 13.10 | 13.21 | 12.97 | 13.06 | 1,278,693 | +0.01(+0.10%) |
Feb 12, 2009 | 12.73 | 13.06 | 12.51 | 13.05 | 3,172,091 | +0.13(+0.99%) |
Feb 11, 2009 | 12.87 | 13.06 | 12.82 | 12.92 | 1,691,754 | +0.02(+0.16%) |
Feb 10, 2009 | 13.13 | 13.37 | 12.87 | 12.90 | 1,886,145 | -0.36(-2.74%) |
Feb 09, 2009 | 13.31 | 13.46 | 13.18 | 13.27 | 1,331,004 | -0.14(-1.05%) |
Feb 06, 2009 | 13.15 | 13.52 | 13.06 | 13.41 | 3,152,521 | +0.36(+2.73%) |
Feb 05, 2009 | 12.55 | 13.15 | 11.94 | 13.05 | 3,619,539 | +0.28(+2.21%) |
Feb 04, 2009 | 12.41 | 13.05 | 12.41 | 12.77 | 1,880,358 | +0.14(+1.12%) |
Feb 03, 2009 | 12.59 | 12.73 | 12.29 | 12.63 | 1,640,289 | -0.01(-0.05%) |
Feb 02, 2009 | 12.27 | 12.69 | 12.20 | 12.63 | 1,891,620 | +0.25(+2.01%) |
Jan 30, 2009 | 12.48 | 12.57 | 12.23 | 12.38 | 2,034,888 | -0.12(-0.97%) |
Jan 29, 2009 | 12.65 | 12.99 | 12.41 | 12.51 | 1,400,127 | -0.33(-2.57%) |
Jan 28, 2009 | 12.71 | 12.97 | 12.57 | 12.84 | 1,643,706 | +0.24(+1.87%) |
Jan 27, 2009 | 12.07 | 12.71 | 12.07 | 12.60 | 1,599,417 | +0.28(+2.30%) |
Jan 26, 2009 | 12.19 | 12.46 | 12.15 | 12.32 | 1,420,409 | +0.20(+1.61%) |
Jan 23, 2009 | 11.82 | 12.24 | 11.82 | 12.12 | 1,460,836 | -0.11(-0.88%) |
Jan 22, 2009 | 12.12 | 12.30 | 11.84 | 12.23 | 3,033,087 | -0.12(-0.98%) |
Jan 21, 2009 | 12.07 | 12.37 | 11.91 | 12.35 | 2,178,506 | +0.38(+3.21%) |
Jan 20, 2009 | 12.78 | 12.93 | 11.93 | 11.97 | 3,191,663 | -0.83(-6.47%) |
Jan 16, 2009 | 13.06 | 13.06 | 12.57 | 12.79 | 2,342,991 | -0.10(-0.78%) |
Jan 15, 2009 | 12.73 | 12.96 | 12.50 | 12.90 | 2,229,789 | +0.18(+1.38%) |
Jan 14, 2009 | 12.80 | 12.94 | 12.60 | 12.72 | 2,402,088 | -0.32(-2.48%) |
Jan 13, 2009 | 12.85 | 13.14 | 12.76 | 13.04 | 1,864,788 | +0.22(+1.68%) |
Jan 12, 2009 | 13.07 | 13.12 | 12.71 | 12.83 | 1,957,371 | -0.22(-1.70%) |
Jan 09, 2009 | 13.21 | 13.25 | 12.80 | 13.05 | 2,139,117 | -0.17(-1.27%) |
Jan 08, 2009 | 12.94 | 13.25 | 12.81 | 13.22 | 1,369,198 | +0.21(+1.60%) |
Jan 07, 2009 | 13.33 | 13.34 | 12.95 | 13.01 | 2,680,806 | -0.09(-0.67%) |
Jan 06, 2009 | 13.10 | 13.21 | 12.89 | 13.10 | 2,458,696 | +0.15(+1.14%) |
Jan 05, 2009 | 12.94 | 13.07 | 12.79 | 12.95 | 2,283,165 | -0.13(-0.98%) |
Jan 02, 2009 | 12.64 | 13.12 | 12.48 | 13.08 | 1,908,291 | +0.45(+3.57%) |
Dec 31, 2008 | 12.28 | 12.76 | 12.13 | 12.63 | 1,856,532 | +0.34(+2.80%) |
Dec 30, 2008 | 11.97 | 12.29 | 11.84 | 12.28 | 1,807,945 | +0.30(+2.53%) |
Dec 29, 2008 | 12.26 | 12.27 | 11.86 | 11.98 | 1,390,812 | -0.31(-2.52%) |
Dec 26, 2008 | 12.30 | 12.45 | 12.16 | 12.29 | 420,542 | +0.03(+0.27%) |
Dec 24, 2008 | 12.20 | 12.33 | 12.12 | 12.26 | 544,063 | +0.04(+0.33%) |
Dec 23, 2008 | 12.41 | 12.59 | 12.15 | 12.22 | 898,000 | -0.13(-1.04%) |
Dec 22, 2008 | 12.38 | 12.51 | 12.13 | 12.34 | 1,489,342 | -0.05(-0.38%) |
Dec 19, 2008 | 12.89 | 12.89 | 12.22 | 12.39 | 3,235,081 | -0.17(-1.39%) |
Dec 18, 2008 | 12.57 | 12.96 | 12.44 | 12.57 | 2,521,010 | +0.00(+0.00%) |
Dec 17, 2008 | 12.39 | 12.84 | 12.30 | 12.57 | 2,486,602 | +0.01(+0.05%) |
Dec 16, 2008 | 12.18 | 12.57 | 11.75 | 12.56 | 3,663,361 | +0.63(+5.31%) |
Dec 15, 2008 | 12.24 | 12.28 | 11.76 | 11.93 | 1,730,315 | -0.28(-2.26%) |
Dec 12, 2008 | 12.25 | 12.26 | 11.85 | 12.20 | 1,711,785 | +0.07(+0.55%) |
Dec 11, 2008 | 12.32 | 12.62 | 12.07 | 12.13 | 1,690,559 | -0.18(-1.48%) |
Dec 10, 2008 | 12.32 | 12.54 | 12.13 | 12.32 | 1,167,504 | +0.09(+0.77%) |
Dec 09, 2008 | 12.20 | 12.68 | 12.09 | 12.22 | 2,355,881 | -0.11(-0.93%) |
Dec 08, 2008 | 12.07 | 12.39 | 11.79 | 12.34 | 3,218,062 | +0.38(+3.21%) |
Dec 05, 2008 | 11.61 | 11.95 | 11.27 | 11.95 | 4,035,665 | +0.24(+2.01%) |
Dec 04, 2008 | 12.22 | 12.28 | 11.55 | 11.72 | 2,945,472 | -0.76(-6.10%) |
Dec 03, 2008 | 12.06 | 12.59 | 11.96 | 12.48 | 2,946,543 | -0.36(-2.83%) |
Dec 02, 2008 | 12.34 | 12.87 | 12.09 | 12.84 | 4,722,447 | +0.61(+5.01%) |
Dec 01, 2008 | 12.44 | 12.58 | 12.20 | 12.23 | 2,762,110 | -0.44(-3.51%) |
Nov 28, 2008 | 12.70 | 12.79 | 12.44 | 12.67 | 966,291 | +0.01(+0.11%) |
Nov 26, 2008 | 11.97 | 12.68 | 11.82 | 12.66 | 2,356,519 | +0.51(+4.21%) |
Nov 25, 2008 | 12.53 | 12.65 | 11.99 | 12.15 | 2,811,220 | -0.22(-1.74%) |
Nov 24, 2008 | 12.32 | 12.50 | 11.80 | 12.36 | 2,948,371 | +0.16(+1.32%) |
Nov 21, 2008 | 11.92 | 12.24 | 11.08 | 12.20 | 4,459,763 | +0.42(+3.54%) |
Nov 20, 2008 | 11.27 | 12.63 | 10.61 | 11.78 | 8,672,960 | -1.46(-11.03%) |
Nov 19, 2008 | 14.73 | 14.79 | 13.25 | 13.25 | 3,415,671 | -1.37(-9.35%) |
Nov 18, 2008 | 14.49 | 14.80 | 14.18 | 14.61 | 2,572,435 | +0.14(+0.98%) |
Nov 17, 2008 | 14.65 | 14.88 | 14.37 | 14.47 | 2,043,857 | -0.37(-2.50%) |
Nov 14, 2008 | 16.37 | 16.37 | 14.81 | 14.84 | 2,242,939 | -0.83(-5.29%) |
Nov 13, 2008 | 14.74 | 15.67 | 14.41 | 15.67 | 2,246,723 | +0.90(+6.06%) |
Nov 12, 2008 | 14.88 | 15.25 | 14.68 | 14.77 | 1,639,058 | -0.34(-2.23%) |
Nov 11, 2008 | 15.43 | 15.57 | 14.82 | 15.11 | 1,220,258 | -0.40(-2.60%) |
Nov 10, 2008 | 16.16 | 16.18 | 15.38 | 15.52 | 1,483,405 | -0.34(-2.17%) |
Nov 07, 2008 | 15.38 | 15.87 | 15.33 | 15.86 | 1,465,787 | +0.55(+3.56%) |
Nov 06, 2008 | 15.56 | 16.01 | 15.23 | 15.31 | 2,305,778 | -0.26(-1.69%) |
Nov 05, 2008 | 17.10 | 17.19 | 15.58 | 15.58 | 3,849,045 | -1.71(-9.90%) |
Nov 04, 2008 | 17.55 | 17.66 | 17.09 | 17.29 | 1,783,268 | +0.15(+0.90%) |
Nov 03, 2008 | 17.17 | 17.31 | 16.89 | 17.13 | 1,660,800 | +0.07(+0.43%) |
Oct 31, 2008 | 17.14 | 17.34 | 16.62 | 17.06 | 2,575,964 | -0.24(-1.36%) |
Oct 30, 2008 | 15.84 | 17.35 | 15.84 | 17.29 | 4,686,114 | +2.03(+13.33%) |
Oct 29, 2008 | 15.20 | 15.75 | 14.81 | 15.26 | 2,516,208 | +0.19(+1.25%) |
Oct 28, 2008 | 14.46 | 15.13 | 14.11 | 15.07 | 3,336,872 | +0.96(+6.77%) |
Oct 27, 2008 | 14.38 | 14.59 | 14.05 | 14.11 | 3,092,938 | -0.45(-3.10%) |
Oct 24, 2008 | 14.11 | 14.89 | 13.90 | 14.57 | 2,870,895 | -0.46(-3.09%) |
Oct 23, 2008 | 15.49 | 15.64 | 14.42 | 15.03 | 3,591,494 | -0.47(-3.04%) |
Oct 22, 2008 | 15.70 | 16.53 | 15.25 | 15.50 | 3,125,588 | -0.86(-5.23%) |
Oct 21, 2008 | 16.67 | 17.16 | 16.35 | 16.36 | 2,206,936 | -0.63(-3.69%) |
Oct 20, 2008 | 16.53 | 17.08 | 16.32 | 16.98 | 2,408,434 | +0.32(+1.94%) |
Oct 17, 2008 | 16.31 | 17.26 | 16.05 | 16.66 | 2,340,753 | -0.07(-0.44%) |
Oct 16, 2008 | 16.51 | 16.95 | 15.70 | 16.73 | 3,098,469 | +0.00(+0.00%) |
Oct 15, 2008 | 17.21 | 17.50 | 16.44 | 16.73 | 3,239,408 | -0.57(-3.27%) |
Oct 14, 2008 | 18.50 | 18.50 | 17.04 | 17.30 | 3,244,166 | -0.68(-3.78%) |
Oct 13, 2008 | 17.91 | 18.11 | 17.15 | 17.98 | 3,141,899 | +1.08(+6.42%) |
Oct 10, 2008 | 16.55 | 17.92 | 16.01 | 16.90 | 4,354,410 | +0.04(+0.24%) |
Oct 09, 2008 | 17.75 | 18.38 | 16.81 | 16.86 | 4,056,718 | -1.35(-7.43%) |
Oct 08, 2008 | 17.97 | 18.86 | 17.54 | 18.21 | 4,106,321 | +0.09(+0.48%) |
Oct 07, 2008 | 19.66 | 19.66 | 18.12 | 18.12 | 2,341,503 | -0.61(-3.24%) |
Oct 06, 2008 | 19.31 | 19.52 | 17.93 | 18.73 | 2,805,467 | -0.71(-3.67%) |
Oct 03, 2008 | 19.84 | 20.08 | 19.20 | 19.44 | 2,461,112 | -0.24(-1.23%) |
Oct 02, 2008 | 19.75 | 20.16 | 19.53 | 19.68 | 1,696,134 | -0.13(-0.65%) |
Oct 01, 2008 | 20.29 | 20.69 | 19.78 | 19.81 | 2,043,231 | -0.67(-3.26%) |
Sep 30, 2008 | 19.45 | 20.61 | 19.21 | 20.48 | 3,353,654 | +1.62(+8.61%) |
Sep 29, 2008 | 20.28 | 20.85 | 18.58 | 18.86 | 2,541,699 | -1.70(-8.29%) |
Sep 26, 2008 | 19.93 | 20.63 | 19.93 | 20.56 | 1,216,106 | +0.26(+1.26%) |
Sep 25, 2008 | 20.50 | 20.61 | 20.01 | 20.30 | 1,617,139 | -0.05(-0.26%) |
Sep 24, 2008 | 20.42 | 20.79 | 20.24 | 20.36 | 1,640,785 | -0.12(-0.59%) |
Sep 23, 2008 | 20.93 | 20.98 | 20.42 | 20.48 | 1,703,653 | -0.27(-1.30%) |
Sep 22, 2008 | 21.27 | 21.35 | 20.68 | 20.75 | 1,495,587 | -0.47(-2.22%) |
Sep 19, 2008 | 21.80 | 21.87 | 20.50 | 21.22 | 9,549,227 | +0.03(+0.16%) |
Sep 18, 2008 | 21.11 | 21.43 | 20.55 | 21.19 | 2,543,567 | +0.60(+2.91%) |
Sep 17, 2008 | 21.04 | 21.15 | 20.59 | 20.59 | 2,655,107 | -0.62(-2.92%) |
Sep 16, 2008 | 22.20 | 22.20 | 20.73 | 21.21 | 2,547,825 | +0.27(+1.29%) |
Sep 15, 2008 | 21.58 | 21.91 | 20.94 | 20.94 | 2,452,917 | -0.94(-4.28%) |
Sep 12, 2008 | 21.39 | 22.07 | 21.39 | 21.87 | 1,671,792 | +0.33(+1.53%) |
Sep 11, 2008 | 21.24 | 21.55 | 21.18 | 21.54 | 1,301,808 | +0.26(+1.23%) |
Sep 10, 2008 | 21.63 | 21.63 | 21.26 | 21.28 | 1,280,034 | -0.17(-0.78%) |
Sep 09, 2008 | 21.72 | 22.03 | 21.45 | 21.45 | 1,732,887 | -0.24(-1.09%) |
Sep 08, 2008 | 21.35 | 21.68 | 20.95 | 21.68 | 2,136,369 | +0.47(+2.22%) |
Sep 05, 2008 | 21.33 | 21.64 | 20.90 | 21.21 | 1,645,650 | -0.18(-0.85%) |
Sep 04, 2008 | 21.91 | 22.08 | 21.39 | 21.39 | 1,666,949 | -0.73(-3.29%) |
Sep 03, 2008 | 22.30 | 22.39 | 21.89 | 22.12 | 1,662,335 | -0.16(-0.73%) |
Sep 02, 2008 | 22.22 | 22.69 | 21.99 | 22.28 | 2,096,657 | +0.37(+1.69%) |
Aug 29, 2008 | 22.14 | 22.34 | 21.80 | 21.91 | 2,638,086 | -0.29(-1.30%) |
Aug 28, 2008 | 21.66 | 22.34 | 21.56 | 22.20 | 2,069,687 | +0.65(+3.03%) |
Aug 27, 2008 | 21.34 | 21.77 | 21.27 | 21.55 | 1,456,347 | +0.12(+0.57%) |
Aug 26, 2008 | 21.38 | 21.65 | 21.23 | 21.43 | 2,369,470 | +0.11(+0.54%) |
Aug 25, 2008 | 21.62 | 21.67 | 21.22 | 21.31 | 2,391,482 | -0.37(-1.71%) |
Aug 22, 2008 | 21.60 | 21.72 | 21.39 | 21.68 | 1,846,997 | +0.21(+0.97%) |
Aug 21, 2008 | 21.10 | 21.65 | 20.92 | 21.48 | 4,298,985 | -0.71(-3.22%) |
Aug 20, 2008 | 22.22 | 22.40 | 21.98 | 22.19 | 2,479,537 | +0.09(+0.40%) |
Aug 19, 2008 | 22.16 | 22.38 | 21.99 | 22.10 | 1,618,061 | -0.03(-0.12%) |
Aug 18, 2008 | 22.01 | 22.29 | 21.91 | 22.13 | 2,243,318 | +0.11(+0.52%) |
Aug 15, 2008 | 22.28 | 22.28 | 21.81 | 22.01 | 2,354,221 | -0.18(-0.79%) |
Aug 14, 2008 | 21.89 | 22.24 | 21.89 | 22.19 | 2,253,311 | +0.03(+0.15%) |
Aug 13, 2008 | 22.50 | 22.80 | 21.89 | 22.16 | 3,036,258 | -0.20(-0.87%) |
Aug 12, 2008 | 22.24 | 22.51 | 22.13 | 22.35 | 1,891,555 | +0.13(+0.61%) |
Aug 11, 2008 | 21.78 | 22.34 | 21.60 | 22.22 | 1,338,061 | +0.39(+1.79%) |
Aug 08, 2008 | 21.48 | 21.91 | 21.48 | 21.83 | 1,510,654 | +0.30(+1.38%) |
Aug 07, 2008 | 21.41 | 21.72 | 21.25 | 21.53 | 2,529,071 | +0.04(+0.19%) |
Aug 06, 2008 | 21.72 | 21.80 | 21.39 | 21.49 | 1,803,542 | -0.32(-1.45%) |
Aug 05, 2008 | 20.63 | 21.80 | 20.63 | 21.80 | 3,418,262 | +1.26(+6.13%) |
Aug 04, 2008 | 20.87 | 21.17 | 20.49 | 20.55 | 2,722,498 | -0.38(-1.80%) |
Aug 01, 2008 | 21.00 | 21.20 | 20.69 | 20.92 | 1,799,574 | -0.11(-0.51%) |
Jul 31, 2008 | 21.08 | 21.52 | 20.90 | 21.03 | 2,374,884 | -0.15(-0.70%) |
Jul 30, 2008 | 21.35 | 21.53 | 20.84 | 21.18 | 1,755,111 | -0.09(-0.44%) |
Jul 29, 2008 | 21.27 | 21.56 | 20.87 | 21.27 | 1,620,302 | +0.33(+1.58%) |
Jul 28, 2008 | 21.25 | 21.45 | 20.84 | 20.94 | 1,090,564 | -0.45(-2.11%) |
Jul 25, 2008 | 21.45 | 21.61 | 21.17 | 21.39 | 1,171,555 | -0.02(-0.09%) |
Jul 24, 2008 | 21.25 | 21.52 | 20.99 | 21.41 | 1,654,608 | -0.01(-0.03%) |
Jul 23, 2008 | 21.52 | 21.57 | 21.14 | 21.42 | 1,744,484 | -0.03(-0.16%) |
Jul 22, 2008 | 21.37 | 21.66 | 21.10 | 21.45 | 2,293,444 | +0.11(+0.50%) |
Jul 21, 2008 | 21.16 | 21.55 | 21.12 | 21.35 | 2,255,349 | +0.16(+0.76%) |
Jul 18, 2008 | 21.58 | 21.58 | 21.09 | 21.19 | 2,594,113 | -0.25(-1.16%) |
Jul 17, 2008 | 20.67 | 21.69 | 20.59 | 21.43 | 3,722,506 | +0.88(+4.26%) |
Jul 16, 2008 | 20.03 | 20.67 | 19.85 | 20.56 | 2,807,737 | +0.53(+2.62%) |
Jul 15, 2008 | 19.61 | 20.19 | 19.57 | 20.03 | 2,179,467 | +0.42(+2.16%) |
Jul 14, 2008 | 19.92 | 19.96 | 19.32 | 19.61 | 1,906,240 | -0.13(-0.68%) |
Jul 11, 2008 | 19.50 | 19.90 | 19.37 | 19.74 | 1,942,015 | +0.09(+0.48%) |
Jul 10, 2008 | 19.43 | 19.83 | 19.32 | 19.65 | 2,134,466 | +0.28(+1.46%) |
Jul 09, 2008 | 20.07 | 20.18 | 19.36 | 19.37 | 2,111,265 | -0.92(-4.55%) |
Jul 08, 2008 | 19.60 | 20.32 | 19.52 | 20.29 | 1,907,761 | +0.75(+3.83%) |
Jul 07, 2008 | 19.66 | 19.70 | 19.28 | 19.54 | 1,487,086 | +0.00(+0.00%) |
Jul 04, 2008 | 19.59 | 19.70 | 19.43 | 19.54 | 1,088,292 | +0.00(+0.00%) |
Jul 03, 2008 | 19.59 | 19.70 | 19.43 | 19.54 | 1,088,292 | -0.07(-0.38%) |
Jul 02, 2008 | 19.58 | 19.92 | 19.48 | 19.62 | 2,181,441 | -0.01(-0.03%) |
Jul 01, 2008 | 19.62 | 19.97 | 19.50 | 19.62 | 3,140,594 | -0.17(-0.85%) |
Jun 30, 2008 | 20.01 | 20.09 | 19.74 | 19.79 | 3,932,666 | -0.25(-1.24%) |
Jun 27, 2008 | 20.96 | 20.96 | 20.04 | 20.04 | 4,321,705 | -0.62(-3.00%) |
Jun 26, 2008 | 20.71 | 21.00 | 20.64 | 20.66 | 2,162,938 | -0.37(-1.76%) |
Jun 25, 2008 | 20.75 | 21.08 | 20.53 | 21.03 | 2,024,324 | +0.46(+2.26%) |
Jun 24, 2008 | 20.92 | 20.92 | 20.45 | 20.57 | 2,770,159 | -0.30(-1.45%) |
Jun 23, 2008 | 20.61 | 21.05 | 20.61 | 20.87 | 2,601,603 | +0.13(+0.62%) |
Jun 20, 2008 | 21.10 | 21.29 | 20.59 | 20.74 | 3,811,300 | -0.52(-2.44%) |
Jun 19, 2008 | 20.97 | 21.29 | 20.96 | 21.26 | 2,552,112 | +0.26(+1.25%) |
Jun 18, 2008 | 21.45 | 21.45 | 20.96 | 21.00 | 2,944,229 | -0.37(-1.73%) |
Jun 17, 2008 | 21.78 | 21.79 | 21.35 | 21.37 | 2,049,223 | -0.41(-1.89%) |
Jun 16, 2008 | 21.85 | 21.91 | 21.50 | 21.78 | 2,261,618 | -0.30(-1.37%) |
Jun 13, 2008 | 22.30 | 22.36 | 21.72 | 22.08 | 5,545,577 | -0.13(-0.58%) |
Jun 12, 2008 | 22.03 | 22.34 | 21.69 | 22.21 | 3,384,094 | +0.36(+1.63%) |
Jun 11, 2008 | 22.07 | 22.14 | 21.68 | 21.85 | 3,211,178 | -0.30(-1.37%) |
Jun 10, 2008 | 22.07 | 22.36 | 21.95 | 22.16 | 1,799,405 | -0.22(-0.96%) |
Jun 09, 2008 | 22.35 | 22.56 | 22.04 | 22.37 | 2,518,104 | -0.03(-0.15%) |
Jun 06, 2008 | 22.86 | 22.96 | 22.33 | 22.40 | 2,113,975 | -0.57(-2.46%) |
Jun 05, 2008 | 22.86 | 23.00 | 22.76 | 22.97 | 2,649,963 | +0.04(+0.18%) |
Jun 04, 2008 | 22.32 | 23.02 | 22.32 | 22.93 | 2,450,078 | +0.42(+1.88%) |
Jun 03, 2008 | 22.82 | 22.82 | 22.34 | 22.51 | 2,732,476 | -0.13(-0.57%) |
Jun 02, 2008 | 22.80 | 22.94 | 22.34 | 22.63 | 2,268,536 | -0.27(-1.18%) |
May 30, 2008 | 22.80 | 22.94 | 22.49 | 22.90 | 1,895,107 | +0.07(+0.29%) |
May 29, 2008 | 22.73 | 23.07 | 22.55 | 22.84 | 1,607,869 | +0.12(+0.53%) |
May 28, 2008 | 22.75 | 22.76 | 22.53 | 22.71 | 1,700,404 | -0.01(-0.03%) |
May 27, 2008 | 22.62 | 22.92 | 22.53 | 22.72 | 2,305,015 | +0.11(+0.51%) |
May 26, 2008 | 22.36 | 22.96 | 22.07 | 22.61 | 4,242,708 | +0.00(+0.00%) |
May 23, 2008 | 22.36 | 22.96 | 22.07 | 22.61 | 4,242,708 | +0.17(+0.75%) |
May 22, 2008 | 22.57 | 22.68 | 21.90 | 22.44 | 6,221,671 | -0.72(-3.11%) |
May 21, 2008 | 23.73 | 23.73 | 22.97 | 23.16 | 4,504,296 | -0.44(-1.88%) |
May 20, 2008 | 23.70 | 24.04 | 23.35 | 23.60 | 2,096,221 | -0.13(-0.54%) |
May 19, 2008 | 23.79 | 24.12 | 23.69 | 23.73 | 2,258,076 | -0.15(-0.65%) |
May 16, 2008 | 24.40 | 24.40 | 23.54 | 23.89 | 2,672,881 | -0.42(-1.72%) |
May 15, 2008 | 24.36 | 24.41 | 24.13 | 24.30 | 1,775,954 | -0.10(-0.41%) |
May 14, 2008 | 23.93 | 24.78 | 23.83 | 24.40 | 2,463,212 | +0.58(+2.43%) |
May 13, 2008 | 23.99 | 23.99 | 23.54 | 23.83 | 897,830 | -0.10(-0.42%) |
May 12, 2008 | 24.09 | 24.16 | 23.62 | 23.93 | 1,480,896 | -0.18(-0.73%) |
May 09, 2008 | 23.74 | 24.21 | 23.69 | 24.10 | 1,968,565 | +0.28(+1.16%) |
May 08, 2008 | 23.63 | 24.11 | 23.63 | 23.83 | 1,497,071 | +0.27(+1.14%) |
May 07, 2008 | 23.81 | 23.97 | 23.50 | 23.56 | 1,263,672 | -0.15(-0.63%) |
May 06, 2008 | 23.53 | 23.84 | 23.17 | 23.70 | 2,584,100 | -0.12(-0.51%) |
May 05, 2008 | 23.59 | 23.87 | 23.54 | 23.83 | 1,328,293 | +0.13(+0.54%) |
May 02, 2008 | 24.12 | 24.17 | 23.58 | 23.70 | 1,595,728 | -0.26(-1.07%) |