Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.79 | 15.81 | 14.64 | 14.67 | 2,656,638 | -0.97(-6.23%) |
Apr 29, 2009 | 15.18 | 15.71 | 15.03 | 15.65 | 2,309,964 | +0.81(+5.45%) |
Apr 28, 2009 | 14.75 | 15.17 | 14.62 | 14.84 | 1,538,986 | -0.03(-0.21%) |
Apr 27, 2009 | 14.83 | 15.23 | 14.73 | 14.87 | 1,939,174 | -0.21(-1.38%) |
Apr 24, 2009 | 15.29 | 15.35 | 14.77 | 15.08 | 3,341,864 | -0.17(-1.12%) |
Apr 23, 2009 | 15.19 | 15.30 | 14.71 | 15.25 | 2,437,253 | +0.21(+1.43%) |
Apr 22, 2009 | 15.51 | 15.73 | 14.95 | 15.03 | 3,188,043 | -0.74(-4.66%) |
Apr 21, 2009 | 14.64 | 15.77 | 14.50 | 15.77 | 3,368,462 | +1.07(+7.30%) |
Apr 20, 2009 | 14.88 | 15.37 | 14.70 | 14.70 | 3,531,407 | -0.88(-5.66%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.48 | 15.58 | 3,686,347 | -0.76(-4.65%) |
Apr 16, 2009 | 16.50 | 16.50 | 15.87 | 16.34 | 2,160,859 | -0.02(-0.15%) |
Apr 15, 2009 | 15.06 | 16.37 | 15.06 | 16.36 | 2,293,807 | +0.86(+5.53%) |
Apr 14, 2009 | 15.94 | 16.17 | 15.48 | 15.51 | 3,012,364 | -0.86(-5.24%) |
Apr 13, 2009 | 15.56 | 16.45 | 15.41 | 16.36 | 2,918,700 | +0.53(+3.37%) |
Apr 09, 2009 | 15.21 | 15.89 | 14.83 | 15.83 | 4,312,538 | +1.02(+6.91%) |
Apr 08, 2009 | 14.67 | 14.94 | 14.52 | 14.81 | 1,903,165 | +0.25(+1.73%) |
Apr 07, 2009 | 14.70 | 14.95 | 14.54 | 14.56 | 2,994,185 | -0.42(-2.78%) |
Apr 06, 2009 | 14.89 | 15.13 | 14.70 | 14.97 | 2,899,560 | -0.13(-0.85%) |
Apr 03, 2009 | 14.88 | 15.10 | 14.45 | 15.10 | 3,080,008 | +0.30(+2.03%) |
Apr 02, 2009 | 14.90 | 15.11 | 14.58 | 14.80 | 4,395,362 | +0.27(+1.86%) |
Apr 01, 2009 | 13.85 | 14.59 | 13.78 | 14.53 | 3,302,429 | +0.52(+3.72%) |
Mar 31, 2009 | 13.59 | 14.04 | 13.46 | 14.01 | 3,861,944 | +0.55(+4.05%) |
Mar 30, 2009 | 13.56 | 13.94 | 13.44 | 13.47 | 4,055,696 | -0.78(-5.50%) |
Mar 26, 2009 | 14.06 | 14.27 | 13.76 | 14.25 | 4,909,250 | +0.20(+1.44%) |
Mar 25, 2009 | 13.71 | 14.12 | 13.37 | 14.05 | 3,914,967 | +0.45(+3.33%) |
Mar 24, 2009 | 13.97 | 14.37 | 13.59 | 13.59 | 4,090,704 | -0.68(-4.76%) |
Mar 23, 2009 | 13.36 | 14.33 | 13.04 | 14.27 | 4,538,124 | +1.44(+11.22%) |
Mar 20, 2009 | 13.25 | 13.31 | 12.80 | 12.84 | 3,447,638 | -0.26(-1.97%) |
Mar 19, 2009 | 14.00 | 14.02 | 13.08 | 13.09 | 3,249,109 | -0.61(-4.47%) |
Mar 18, 2009 | 13.01 | 13.73 | 12.67 | 13.71 | 4,109,131 | +0.35(+2.62%) |
Mar 17, 2009 | 12.72 | 13.36 | 12.60 | 13.36 | 2,475,371 | +0.67(+5.26%) |
Mar 16, 2009 | 13.04 | 13.37 | 12.63 | 12.69 | 3,520,033 | -0.23(-1.80%) |
Mar 13, 2009 | 12.63 | 12.93 | 12.25 | 12.92 | 2,951,467 | +0.32(+2.53%) |
Mar 12, 2009 | 11.87 | 12.60 | 11.67 | 12.60 | 3,733,248 | +0.66(+5.49%) |
Mar 11, 2009 | 11.93 | 12.06 | 11.49 | 11.95 | 3,215,480 | +0.13(+1.09%) |
Mar 10, 2009 | 11.31 | 11.82 | 11.01 | 11.82 | 3,670,829 | +0.73(+6.58%) |
Mar 09, 2009 | 11.21 | 11.53 | 10.93 | 11.09 | 2,055,389 | -0.29(-2.53%) |
Mar 06, 2009 | 11.33 | 11.64 | 11.01 | 11.38 | 3,228,499 | +0.04(+0.32%) |
Mar 05, 2009 | 11.91 | 12.10 | 11.21 | 11.34 | 3,405,298 | -0.90(-7.36%) |
Mar 04, 2009 | 12.12 | 12.50 | 11.67 | 12.24 | 2,265,405 | -0.13(-1.04%) |
Mar 02, 2009 | 12.38 | 12.88 | 12.34 | 12.37 | 2,683,441 | -0.21(-1.70%) |
Feb 27, 2009 | 12.58 | 12.85 | 12.24 | 12.58 | 3,644,078 | -0.01(-0.10%) |
Feb 26, 2009 | 12.88 | 13.04 | 12.44 | 12.60 | 2,341,891 | -0.07(-0.53%) |
Feb 25, 2009 | 12.92 | 13.07 | 12.25 | 12.66 | 2,616,122 | -0.48(-3.68%) |
Feb 24, 2009 | 12.51 | 13.15 | 12.33 | 13.15 | 3,224,773 | +0.70(+5.66%) |
Feb 23, 2009 | 13.13 | 13.44 | 12.44 | 12.44 | 2,840,327 | -0.55(-4.20%) |
Feb 20, 2009 | 12.85 | 13.22 | 12.52 | 12.99 | 3,484,365 | +0.08(+0.62%) |
Feb 19, 2009 | 13.71 | 13.71 | 12.91 | 12.91 | 2,584,691 | -0.40(-3.04%) |
Feb 18, 2009 | 13.17 | 13.55 | 13.07 | 13.31 | 3,306,028 | +0.30(+2.31%) |
Feb 17, 2009 | 13.21 | 13.48 | 13.01 | 13.01 | 2,750,478 | -0.89(-6.43%) |
Feb 13, 2009 | 14.57 | 14.57 | 13.91 | 13.91 | 2,132,176 | -0.43(-2.99%) |
Feb 12, 2009 | 13.73 | 14.43 | 13.67 | 14.34 | 3,098,810 | +0.09(+0.65%) |
Feb 11, 2009 | 13.66 | 14.29 | 13.58 | 14.24 | 3,224,658 | +0.75(+5.54%) |
Feb 10, 2009 | 13.62 | 14.09 | 13.46 | 13.50 | 5,913,612 | -0.20(-1.48%) |
Feb 09, 2009 | 13.74 | 13.98 | 13.44 | 13.70 | 2,107,943 | -0.02(-0.13%) |
Feb 06, 2009 | 13.13 | 13.74 | 12.87 | 13.72 | 3,585,310 | +0.63(+4.82%) |
Feb 05, 2009 | 13.17 | 13.35 | 12.82 | 13.09 | 3,385,174 | -0.40(-3.00%) |
Feb 04, 2009 | 13.49 | 13.75 | 13.37 | 13.49 | 2,530,115 | +0.02(+0.14%) |
Feb 03, 2009 | 13.47 | 13.59 | 13.24 | 13.47 | 2,002,077 | +0.14(+1.06%) |
Feb 02, 2009 | 13.86 | 13.87 | 13.03 | 13.33 | 2,503,896 | -0.10(-0.78%) |
Jan 30, 2009 | 14.07 | 14.37 | 13.21 | 13.44 | 3,331,953 | -0.50(-3.60%) |
Jan 29, 2009 | 14.69 | 14.86 | 13.93 | 13.94 | 2,130,093 | -0.98(-6.57%) |
Jan 28, 2009 | 15.03 | 15.11 | 14.45 | 14.92 | 3,699,756 | +0.47(+3.22%) |
Jan 27, 2009 | 14.42 | 14.61 | 13.90 | 14.45 | 2,808,940 | +0.15(+1.07%) |
Jan 26, 2009 | 14.54 | 14.73 | 13.99 | 14.30 | 2,648,896 | -0.16(-1.10%) |
Jan 23, 2009 | 14.10 | 14.56 | 13.78 | 14.46 | 2,975,955 | +0.14(+0.98%) |
Jan 22, 2009 | 14.88 | 14.88 | 14.17 | 14.32 | 3,170,645 | -0.97(-6.33%) |
Jan 21, 2009 | 14.95 | 15.35 | 14.53 | 15.29 | 3,470,959 | +0.62(+4.22%) |
Jan 20, 2009 | 15.47 | 15.88 | 14.65 | 14.67 | 3,417,047 | -1.00(-6.37%) |
Jan 16, 2009 | 15.97 | 15.98 | 15.32 | 15.67 | 2,524,954 | +0.07(+0.47%) |
Jan 15, 2009 | 15.76 | 15.96 | 15.10 | 15.59 | 3,130,828 | -0.07(-0.47%) |
Jan 14, 2009 | 16.31 | 16.43 | 15.67 | 15.67 | 2,392,295 | -1.04(-6.20%) |
Jan 13, 2009 | 16.33 | 16.85 | 16.30 | 16.70 | 2,590,886 | +0.20(+1.23%) |
Jan 12, 2009 | 17.25 | 17.45 | 16.43 | 16.50 | 2,567,585 | -0.70(-4.10%) |
Jan 09, 2009 | 18.01 | 18.17 | 17.16 | 17.20 | 2,090,294 | -0.62(-3.47%) |
Jan 08, 2009 | 17.42 | 17.93 | 17.27 | 17.82 | 2,062,519 | +0.43(+2.50%) |
Jan 07, 2009 | 17.42 | 17.88 | 17.28 | 17.39 | 2,825,640 | -0.33(-1.87%) |
Jan 06, 2009 | 17.82 | 18.12 | 17.52 | 17.72 | 2,681,127 | +0.13(+0.73%) |
Jan 05, 2009 | 17.23 | 17.67 | 17.16 | 17.59 | 3,531,144 | -0.16(-0.90%) |
Jan 02, 2009 | 17.83 | 18.05 | 17.27 | 17.75 | 1,807,784 | -0.06(-0.34%) |
Dec 31, 2008 | 17.28 | 17.94 | 17.17 | 17.81 | 1,730,451 | +0.08(+0.45%) |
Dec 30, 2008 | 17.25 | 17.77 | 17.25 | 17.73 | 1,808,034 | +0.23(+1.33%) |
Dec 29, 2008 | 17.61 | 17.81 | 17.18 | 17.50 | 869,117 | -0.12(-0.70%) |
Dec 26, 2008 | 17.67 | 18.03 | 17.15 | 17.62 | 601,555 | +0.12(+0.70%) |
Dec 24, 2008 | 17.39 | 17.73 | 17.30 | 17.50 | 450,401 | +0.09(+0.49%) |
Dec 23, 2008 | 17.99 | 18.12 | 17.34 | 17.41 | 1,360,123 | -0.33(-1.86%) |
Dec 22, 2008 | 18.59 | 18.59 | 17.59 | 17.74 | 1,695,367 | -0.72(-3.91%) |
Dec 19, 2008 | 18.32 | 18.91 | 18.16 | 18.47 | 3,407,283 | +0.40(+2.20%) |
Dec 18, 2008 | 18.16 | 18.78 | 17.96 | 18.07 | 2,413,779 | -0.31(-1.67%) |
Dec 17, 2008 | 18.88 | 19.07 | 18.16 | 18.37 | 2,903,138 | -1.05(-5.42%) |
Dec 16, 2008 | 18.58 | 19.51 | 18.42 | 19.43 | 3,073,172 | +1.39(+7.71%) |
Dec 15, 2008 | 18.50 | 18.97 | 17.70 | 18.04 | 2,150,421 | -0.47(-2.52%) |
Dec 12, 2008 | 17.20 | 18.60 | 17.20 | 18.50 | 1,928,243 | +0.88(+4.97%) |
Dec 11, 2008 | 17.75 | 18.87 | 17.52 | 17.63 | 2,294,009 | -0.51(-2.84%) |
Dec 10, 2008 | 18.05 | 18.38 | 17.71 | 18.14 | 1,364,228 | +0.33(+1.86%) |
Dec 09, 2008 | 17.75 | 18.37 | 17.64 | 17.81 | 2,148,634 | -0.28(-1.52%) |
Dec 08, 2008 | 17.77 | 18.31 | 17.48 | 18.09 | 1,547,727 | +0.35(+1.97%) |
Dec 05, 2008 | 16.34 | 17.77 | 16.22 | 17.74 | 1,874,939 | +1.19(+7.22%) |
Dec 04, 2008 | 16.57 | 17.56 | 16.28 | 16.54 | 1,963,100 | -0.78(-4.53%) |
Dec 03, 2008 | 16.18 | 17.34 | 16.13 | 17.33 | 2,759,054 | +0.38(+2.24%) |
Dec 02, 2008 | 15.90 | 16.95 | 15.44 | 16.95 | 2,312,568 | +1.50(+9.72%) |
Dec 01, 2008 | 17.15 | 17.77 | 15.32 | 15.44 | 1,893,089 | -2.47(-13.78%) |
Nov 28, 2008 | 17.28 | 17.94 | 17.15 | 17.91 | 1,176,086 | +0.61(+3.50%) |
Nov 26, 2008 | 16.43 | 17.42 | 15.88 | 17.31 | 1,876,922 | +0.40(+2.35%) |
Nov 25, 2008 | 17.09 | 17.09 | 16.26 | 16.91 | 2,091,652 | -0.07(-0.43%) |
Nov 24, 2008 | 15.30 | 17.09 | 15.01 | 16.98 | 2,623,771 | +1.97(+13.10%) |
Nov 21, 2008 | 14.89 | 15.33 | 13.62 | 15.02 | 3,294,098 | +0.50(+3.42%) |
Nov 20, 2008 | 15.24 | 16.00 | 14.43 | 14.52 | 5,461,763 | -0.97(-6.25%) |
Nov 19, 2008 | 15.99 | 16.35 | 15.25 | 15.49 | 5,287,669 | -0.66(-4.10%) |
Nov 18, 2008 | 15.33 | 16.19 | 15.29 | 16.15 | 3,006,838 | +0.62(+4.03%) |
Nov 17, 2008 | 15.82 | 16.28 | 15.47 | 15.52 | 1,875,206 | -0.55(-3.39%) |
Nov 14, 2008 | 16.01 | 16.80 | 15.78 | 16.07 | 1,577,664 | -0.29(-1.80%) |
Nov 13, 2008 | 14.35 | 16.36 | 14.16 | 16.36 | 2,526,341 | +2.17(+15.33%) |
Nov 12, 2008 | 14.38 | 14.78 | 14.18 | 14.19 | 1,289,331 | -0.58(-3.94%) |
Nov 11, 2008 | 14.70 | 15.05 | 14.21 | 14.77 | 1,064,557 | -0.06(-0.37%) |
Nov 10, 2008 | 15.90 | 16.07 | 14.62 | 14.83 | 1,611,517 | -0.89(-5.65%) |
Nov 07, 2008 | 15.19 | 15.78 | 15.17 | 15.71 | 1,251,309 | +0.60(+3.97%) |
Nov 06, 2008 | 16.00 | 16.37 | 15.05 | 15.11 | 1,364,718 | -1.12(-6.87%) |
Nov 05, 2008 | 16.66 | 17.19 | 16.12 | 16.23 | 1,716,453 | -0.59(-3.50%) |
Nov 04, 2008 | 16.73 | 17.34 | 16.43 | 16.82 | 1,849,585 | +0.72(+4.45%) |
Nov 03, 2008 | 15.94 | 16.17 | 15.48 | 16.10 | 1,534,045 | +0.18(+1.12%) |
Oct 31, 2008 | 15.10 | 15.95 | 14.27 | 15.92 | 2,134,459 | +0.88(+5.82%) |
Oct 30, 2008 | 15.20 | 15.33 | 14.56 | 15.05 | 1,055,177 | +0.32(+2.21%) |
Oct 29, 2008 | 14.98 | 15.56 | 14.00 | 14.72 | 1,881,721 | -0.04(-0.29%) |
Oct 28, 2008 | 13.31 | 14.89 | 12.84 | 14.76 | 2,364,612 | +1.59(+12.09%) |
Oct 27, 2008 | 13.44 | 13.63 | 12.57 | 13.17 | 2,139,336 | -0.45(-3.28%) |
Oct 24, 2008 | 12.52 | 14.21 | 12.52 | 13.62 | 1,664,430 | -0.33(-2.37%) |
Oct 23, 2008 | 13.68 | 14.04 | 13.14 | 13.95 | 2,321,829 | +0.53(+3.97%) |
Oct 22, 2008 | 13.84 | 13.99 | 13.15 | 13.42 | 1,513,172 | -0.77(-5.40%) |
Oct 21, 2008 | 13.91 | 14.55 | 13.48 | 14.18 | 1,437,432 | +0.25(+1.80%) |
Oct 20, 2008 | 13.74 | 13.99 | 13.28 | 13.93 | 1,962,702 | +0.23(+1.65%) |
Oct 17, 2008 | 13.30 | 14.90 | 11.71 | 13.71 | 1,743,942 | -0.01(-0.09%) |
Oct 16, 2008 | 13.81 | 13.86 | 12.57 | 13.72 | 2,525,290 | +0.16(+1.17%) |
Oct 15, 2008 | 14.62 | 14.70 | 13.48 | 13.56 | 2,108,201 | -1.26(-8.48%) |
Oct 14, 2008 | 14.09 | 14.88 | 13.56 | 14.81 | 3,336,296 | +0.80(+5.73%) |
Oct 13, 2008 | 12.33 | 14.05 | 12.33 | 14.01 | 2,225,549 | +2.16(+18.25%) |
Oct 10, 2008 | 11.33 | 12.86 | 10.45 | 11.85 | 2,968,929 | +0.33(+2.87%) |
Oct 09, 2008 | 14.12 | 14.12 | 11.52 | 11.52 | 3,255,053 | -2.14(-15.70%) |
Oct 08, 2008 | 13.81 | 15.32 | 13.25 | 13.66 | 1,470,593 | -0.15(-1.11%) |
Oct 07, 2008 | 14.69 | 15.11 | 13.78 | 13.82 | 1,755,622 | -1.12(-7.51%) |
Oct 06, 2008 | 15.32 | 16.03 | 14.28 | 14.94 | 1,707,361 | -0.65(-4.17%) |
Oct 03, 2008 | 16.42 | 18.69 | 15.57 | 15.59 | 1,450,504 | -0.68(-4.18%) |
Oct 02, 2008 | 17.86 | 18.11 | 16.27 | 16.27 | 1,638,966 | -1.91(-10.49%) |
Oct 01, 2008 | 16.68 | 18.26 | 16.50 | 18.17 | 1,391,544 | +0.75(+4.29%) |
Sep 30, 2008 | 17.42 | 18.32 | 15.62 | 17.42 | 1,975,140 | +1.49(+9.34%) |
Sep 29, 2008 | 19.70 | 20.49 | 15.93 | 15.94 | 1,953,888 | -4.00(-20.07%) |
Sep 26, 2008 | 18.61 | 20.75 | 18.59 | 19.94 | 1,137,988 | +0.85(+4.46%) |
Sep 25, 2008 | 17.77 | 19.15 | 17.77 | 19.08 | 1,505,304 | +1.11(+6.21%) |
Sep 24, 2008 | 17.76 | 18.49 | 17.72 | 17.97 | 1,263,916 | -0.04(-0.20%) |
Sep 23, 2008 | 21.26 | 21.44 | 18.01 | 18.01 | 1,349,406 | -0.49(-2.65%) |
Sep 22, 2008 | 19.61 | 20.49 | 18.49 | 18.50 | 1,334,071 | -2.09(-10.15%) |
Sep 19, 2008 | 21.34 | 21.34 | 8.381 | 20.59 | 3,050,005 | +1.95(+10.49%) |
Sep 18, 2008 | 16.69 | 18.67 | 16.20 | 18.63 | 4,630,089 | +2.15(+13.05%) |
Sep 17, 2008 | 17.45 | 17.74 | 16.48 | 16.48 | 3,865,422 | -1.52(-8.44%) |
Sep 16, 2008 | 16.76 | 18.00 | 16.54 | 18.00 | 3,868,334 | +0.53(+3.05%) |
Sep 15, 2008 | 16.81 | 18.50 | 16.81 | 17.47 | 2,900,552 | -0.66(-3.65%) |
Sep 12, 2008 | 18.01 | 18.36 | 17.85 | 18.13 | 2,064,346 | -0.06(-0.30%) |
Sep 11, 2008 | 17.90 | 18.18 | 17.39 | 18.18 | 3,469,660 | +0.13(+0.75%) |
Sep 10, 2008 | 18.44 | 18.45 | 17.99 | 18.05 | 3,333,923 | -0.25(-1.34%) |
Sep 09, 2008 | 19.49 | 19.50 | 18.29 | 18.29 | 4,459,116 | -1.22(-6.25%) |
Sep 08, 2008 | 19.33 | 19.57 | 18.93 | 19.51 | 3,571,619 | +0.79(+4.22%) |
Sep 05, 2008 | 18.20 | 18.73 | 18.18 | 18.72 | 3,078,299 | +0.36(+1.93%) |
Sep 04, 2008 | 18.86 | 18.98 | 18.37 | 18.37 | 3,184,580 | -0.53(-2.82%) |
Sep 03, 2008 | 18.48 | 18.91 | 18.30 | 18.90 | 1,870,345 | +0.38(+2.05%) |
Sep 02, 2008 | 18.38 | 18.62 | 18.19 | 18.52 | 2,315,844 | +0.36(+1.99%) |
Aug 29, 2008 | 17.95 | 18.33 | 17.93 | 18.16 | 1,739,050 | +0.08(+0.44%) |
Aug 28, 2008 | 17.88 | 18.10 | 17.69 | 18.08 | 3,235,444 | +0.39(+2.18%) |
Aug 27, 2008 | 17.24 | 17.72 | 17.04 | 17.69 | 1,944,729 | +0.40(+2.34%) |
Aug 26, 2008 | 16.95 | 17.34 | 16.85 | 17.29 | 1,406,473 | +0.36(+2.10%) |
Aug 25, 2008 | 17.11 | 17.18 | 16.93 | 16.93 | 1,245,309 | -0.34(-1.99%) |
Aug 22, 2008 | 16.72 | 17.28 | 16.71 | 17.28 | 1,418,403 | +0.51(+3.03%) |
Aug 21, 2008 | 16.74 | 16.93 | 16.61 | 16.77 | 1,325,164 | -0.14(-0.83%) |
Aug 20, 2008 | 16.82 | 17.08 | 16.54 | 16.91 | 1,548,650 | +0.09(+0.51%) |
Aug 19, 2008 | 16.95 | 17.12 | 16.57 | 16.82 | 1,981,837 | -0.18(-1.05%) |
Aug 18, 2008 | 17.53 | 17.79 | 16.97 | 17.00 | 1,755,479 | -0.58(-3.28%) |
Aug 15, 2008 | 17.37 | 17.86 | 17.17 | 17.58 | 2,074,340 | +0.26(+1.52%) |
Aug 14, 2008 | 16.76 | 17.36 | 16.60 | 17.31 | 2,082,624 | +0.49(+2.91%) |
Aug 13, 2008 | 16.82 | 17.18 | 16.50 | 16.82 | 2,044,853 | -0.19(-1.12%) |
Aug 12, 2008 | 17.30 | 17.46 | 16.92 | 17.01 | 2,034,167 | -0.43(-2.46%) |
Aug 11, 2008 | 17.28 | 17.79 | 16.93 | 17.44 | 1,894,687 | +0.15(+0.89%) |
Aug 08, 2008 | 16.73 | 17.34 | 16.73 | 17.29 | 2,286,037 | +0.53(+3.18%) |
Aug 07, 2008 | 17.40 | 17.64 | 16.71 | 16.76 | 3,394,692 | -0.82(-4.67%) |
Aug 06, 2008 | 17.75 | 17.85 | 17.40 | 17.58 | 2,450,866 | -0.11(-0.62%) |
Aug 05, 2008 | 17.09 | 17.69 | 17.05 | 17.69 | 2,148,293 | +0.64(+3.77%) |
Aug 04, 2008 | 17.29 | 17.31 | 16.74 | 17.04 | 2,642,553 | +0.00(+0.00%) |
Aug 01, 2008 | 17.30 | 17.34 | 16.74 | 17.04 | 2,330,826 | -0.01(-0.07%) |
Jul 31, 2008 | 16.69 | 17.31 | 16.65 | 17.06 | 3,202,386 | +0.18(+1.05%) |
Jul 30, 2008 | 16.96 | 17.00 | 16.56 | 16.88 | 2,261,774 | -0.06(-0.36%) |
Jul 29, 2008 | 16.94 | 16.94 | 16.02 | 16.94 | 3,089,041 | +0.96(+5.98%) |
Jul 28, 2008 | 16.34 | 16.52 | 15.94 | 15.98 | 2,574,560 | -0.46(-2.79%) |
Jul 25, 2008 | 16.57 | 16.79 | 16.25 | 16.44 | 3,071,073 | -0.11(-0.67%) |
Jul 24, 2008 | 16.91 | 17.07 | 16.54 | 16.55 | 4,649,188 | -0.38(-2.24%) |
Jul 23, 2008 | 16.54 | 17.05 | 16.36 | 16.93 | 4,692,336 | +0.43(+2.64%) |
Jul 22, 2008 | 15.54 | 16.50 | 15.13 | 16.50 | 4,817,824 | +1.00(+6.48%) |
Jul 21, 2008 | 15.30 | 15.79 | 15.19 | 15.49 | 5,309,868 | +0.14(+0.92%) |
Jul 18, 2008 | 15.00 | 15.44 | 14.58 | 15.35 | 4,721,126 | +0.34(+2.24%) |
Jul 17, 2008 | 14.73 | 15.10 | 14.26 | 15.02 | 6,889,979 | +0.90(+6.38%) |
Jul 16, 2008 | 13.34 | 14.12 | 13.25 | 14.12 | 4,674,016 | +0.74(+5.54%) |
Jul 15, 2008 | 13.69 | 13.96 | 13.29 | 13.37 | 4,600,492 | -0.34(-2.46%) |
Jul 14, 2008 | 14.50 | 14.68 | 13.71 | 13.71 | 3,550,719 | -0.56(-3.91%) |
Jul 11, 2008 | 14.46 | 14.76 | 14.06 | 14.27 | 4,022,066 | -0.26(-1.81%) |
Jul 10, 2008 | 14.81 | 14.88 | 14.42 | 14.53 | 3,890,105 | -0.15(-1.04%) |
Jul 09, 2008 | 15.63 | 15.65 | 14.64 | 14.69 | 3,602,787 | -0.85(-5.44%) |
Jul 08, 2008 | 15.03 | 15.56 | 14.88 | 15.53 | 4,049,057 | +0.61(+4.11%) |
Jul 07, 2008 | 15.49 | 15.60 | 14.87 | 14.92 | 3,950,617 | -0.45(-2.91%) |
Jul 04, 2008 | 15.63 | 15.87 | 15.33 | 15.37 | 2,265,159 | +0.00(+0.00%) |
Jul 03, 2008 | 15.63 | 15.87 | 15.33 | 15.37 | 2,265,159 | -0.10(-0.63%) |
Jul 02, 2008 | 15.56 | 15.90 | 15.45 | 15.46 | 3,590,870 | +0.02(+0.16%) |
Jul 01, 2008 | 15.18 | 15.70 | 15.02 | 15.44 | 6,586,392 | -0.12(-0.79%) |
Jun 30, 2008 | 15.86 | 16.03 | 15.54 | 15.56 | 4,000,865 | -0.42(-2.64%) |
Jun 27, 2008 | 16.25 | 16.41 | 15.93 | 15.98 | 5,994,985 | -0.20(-1.21%) |
Jun 26, 2008 | 16.36 | 16.55 | 16.17 | 16.18 | 2,900,151 | -0.34(-2.04%) |
Jun 25, 2008 | 16.62 | 16.95 | 16.43 | 16.52 | 3,560,640 | +0.09(+0.52%) |
Jun 24, 2008 | 16.50 | 16.72 | 16.29 | 16.43 | 3,233,115 | -0.01(-0.04%) |
Jun 23, 2008 | 17.63 | 17.75 | 16.38 | 16.44 | 5,101,651 | -1.21(-6.84%) |
Jun 20, 2008 | 17.30 | 17.88 | 16.93 | 17.64 | 6,395,151 | +0.12(+0.70%) |
Jun 19, 2008 | 17.08 | 17.57 | 16.86 | 17.52 | 5,016,246 | +0.24(+1.38%) |
Jun 18, 2008 | 17.60 | 17.88 | 16.85 | 17.28 | 6,846,061 | -0.96(-5.24%) |
Jun 17, 2008 | 19.24 | 19.45 | 18.21 | 18.24 | 4,163,495 | -1.06(-5.49%) |
Jun 16, 2008 | 19.21 | 19.48 | 19.06 | 19.30 | 2,026,170 | -0.06(-0.32%) |
Jun 13, 2008 | 19.74 | 20.13 | 19.09 | 19.36 | 3,085,215 | -0.41(-2.08%) |
Jun 12, 2008 | 19.66 | 20.13 | 19.57 | 19.77 | 1,762,287 | +0.13(+0.66%) |
Jun 11, 2008 | 20.30 | 20.57 | 19.64 | 19.64 | 2,080,512 | -0.77(-3.75%) |
Jun 10, 2008 | 20.46 | 20.63 | 20.23 | 20.41 | 1,578,312 | +0.01(+0.06%) |
Jun 09, 2008 | 20.62 | 20.84 | 20.22 | 20.40 | 1,868,323 | -0.01(-0.03%) |
Jun 06, 2008 | 21.28 | 21.44 | 20.40 | 20.40 | 2,279,178 | -1.07(-4.99%) |
Jun 05, 2008 | 21.23 | 21.49 | 21.08 | 21.47 | 1,339,314 | +0.37(+1.77%) |
Jun 04, 2008 | 21.11 | 21.29 | 21.00 | 21.10 | 1,799,732 | +0.04(+0.20%) |
Jun 03, 2008 | 21.36 | 21.41 | 20.86 | 21.06 | 1,466,943 | -0.23(-1.07%) |
Jun 02, 2008 | 21.32 | 21.51 | 21.14 | 21.28 | 1,372,535 | -0.17(-0.80%) |
May 30, 2008 | 21.97 | 22.03 | 21.39 | 21.45 | 1,571,445 | -0.40(-1.85%) |
May 29, 2008 | 21.49 | 21.93 | 21.47 | 21.86 | 878,361 | +0.39(+1.80%) |
May 28, 2008 | 21.68 | 21.95 | 21.32 | 21.47 | 971,959 | -0.28(-1.30%) |
May 27, 2008 | 21.56 | 21.85 | 21.52 | 21.76 | 1,227,122 | +0.28(+1.31%) |
May 26, 2008 | 21.79 | 21.91 | 21.47 | 21.47 | 1,273,950 | +0.00(+0.00%) |
May 23, 2008 | 21.79 | 21.91 | 21.47 | 21.47 | 1,273,950 | -0.41(-1.88%) |
May 22, 2008 | 21.62 | 21.96 | 21.60 | 21.88 | 1,167,101 | +0.23(+1.08%) |
May 21, 2008 | 21.76 | 22.00 | 21.63 | 21.65 | 1,776,824 | -0.11(-0.51%) |
May 20, 2008 | 21.74 | 21.88 | 21.74 | 21.76 | 1,131,268 | -0.08(-0.36%) |
May 19, 2008 | 21.66 | 22.04 | 21.57 | 21.84 | 1,276,488 | +0.09(+0.39%) |
May 16, 2008 | 22.06 | 22.18 | 21.60 | 21.76 | 1,170,001 | -0.37(-1.69%) |
May 15, 2008 | 22.01 | 22.20 | 21.83 | 22.13 | 1,065,214 | +0.05(+0.22%) |
May 14, 2008 | 21.81 | 22.20 | 21.74 | 22.08 | 1,181,727 | +0.34(+1.58%) |
May 13, 2008 | 21.93 | 21.93 | 21.64 | 21.74 | 1,817,757 | -0.05(-0.22%) |
May 12, 2008 | 21.53 | 21.84 | 21.53 | 21.79 | 1,655,400 | +0.32(+1.51%) |
May 09, 2008 | 21.25 | 21.69 | 21.22 | 21.46 | 1,611,318 | +0.00(+0.00%) |
May 08, 2008 | 21.68 | 21.90 | 21.26 | 21.46 | 2,608,217 | -0.23(-1.05%) |
May 07, 2008 | 22.19 | 22.31 | 21.66 | 21.69 | 1,988,389 | -0.58(-2.59%) |
May 06, 2008 | 22.12 | 22.43 | 21.91 | 22.26 | 1,665,843 | -0.01(-0.05%) |
May 05, 2008 | 22.55 | 22.60 | 22.15 | 22.28 | 2,145,093 | -0.24(-1.06%) |
May 02, 2008 | 22.41 | 22.99 | 22.37 | 22.51 | 1,604,914 | +0.23(+1.02%) |