Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.79 | 15.80 | 14.64 | 14.67 | 2,657,780 | -0.97(-6.23%) |
Apr 29, 2009 | 15.17 | 15.71 | 15.02 | 15.64 | 2,310,958 | +0.81(+5.45%) |
Apr 28, 2009 | 14.74 | 15.16 | 14.62 | 14.83 | 1,539,648 | -0.03(-0.21%) |
Apr 27, 2009 | 14.83 | 15.22 | 14.72 | 14.86 | 1,940,008 | -0.21(-1.38%) |
Apr 24, 2009 | 15.28 | 15.35 | 14.76 | 15.07 | 3,343,301 | -0.17(-1.13%) |
Apr 23, 2009 | 15.19 | 15.30 | 14.70 | 15.24 | 2,438,301 | +0.21(+1.43%) |
Apr 22, 2009 | 15.51 | 15.73 | 14.94 | 15.03 | 3,189,415 | -0.73(-4.66%) |
Apr 21, 2009 | 14.63 | 15.76 | 14.50 | 15.76 | 3,369,911 | +1.07(+7.29%) |
Apr 20, 2009 | 14.87 | 15.36 | 14.69 | 14.69 | 3,532,926 | -0.88(-5.66%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.47 | 15.57 | 3,687,932 | -0.76(-4.65%) |
Apr 16, 2009 | 16.50 | 16.50 | 15.86 | 16.33 | 2,161,789 | -0.02(-0.15%) |
Apr 15, 2009 | 15.06 | 16.36 | 15.06 | 16.36 | 2,294,793 | +0.86(+5.53%) |
Apr 14, 2009 | 15.93 | 16.17 | 15.47 | 15.50 | 3,013,659 | -0.86(-5.24%) |
Apr 13, 2009 | 15.55 | 16.44 | 15.41 | 16.36 | 2,919,955 | +0.53(+3.37%) |
Apr 09, 2009 | 15.20 | 15.89 | 14.82 | 15.82 | 4,314,393 | +1.02(+6.91%) |
Apr 08, 2009 | 14.67 | 14.93 | 14.51 | 14.80 | 1,903,984 | +0.25(+1.73%) |
Apr 07, 2009 | 14.70 | 14.94 | 14.54 | 14.55 | 2,995,473 | -0.42(-2.78%) |
Apr 06, 2009 | 14.89 | 15.13 | 14.70 | 14.97 | 2,900,807 | -0.13(-0.85%) |
Apr 03, 2009 | 14.87 | 15.10 | 14.44 | 15.10 | 3,081,332 | +0.30(+2.03%) |
Apr 02, 2009 | 14.89 | 15.11 | 14.57 | 14.80 | 4,397,252 | +0.27(+1.85%) |
Apr 01, 2009 | 13.85 | 14.58 | 13.78 | 14.53 | 3,303,849 | +0.52(+3.72%) |
Mar 31, 2009 | 13.58 | 14.04 | 13.45 | 14.01 | 3,863,605 | +0.55(+4.05%) |
Mar 30, 2009 | 13.55 | 13.94 | 13.43 | 13.46 | 4,057,440 | -0.78(-5.50%) |
Mar 26, 2009 | 14.05 | 14.27 | 13.75 | 14.24 | 4,911,362 | +0.20(+1.44%) |
Mar 25, 2009 | 13.71 | 14.11 | 13.37 | 14.04 | 3,916,651 | +0.45(+3.34%) |
Mar 24, 2009 | 13.96 | 14.37 | 13.58 | 13.59 | 4,092,464 | -0.68(-4.76%) |
Mar 23, 2009 | 13.35 | 14.32 | 13.03 | 14.27 | 4,540,076 | +1.44(+11.22%) |
Mar 20, 2009 | 13.25 | 13.30 | 12.80 | 12.83 | 3,449,120 | -0.26(-1.97%) |
Mar 19, 2009 | 13.99 | 14.01 | 13.07 | 13.09 | 3,250,507 | -0.61(-4.47%) |
Mar 18, 2009 | 13.01 | 13.72 | 12.66 | 13.70 | 4,110,898 | +0.35(+2.61%) |
Mar 17, 2009 | 12.72 | 13.36 | 12.59 | 13.35 | 2,476,435 | +0.67(+5.26%) |
Mar 16, 2009 | 13.04 | 13.37 | 12.62 | 12.68 | 3,521,547 | -0.23(-1.80%) |
Mar 13, 2009 | 12.63 | 12.92 | 12.25 | 12.92 | 2,952,737 | +0.32(+2.53%) |
Mar 12, 2009 | 11.87 | 12.60 | 11.67 | 12.60 | 3,734,854 | +0.66(+5.49%) |
Mar 11, 2009 | 11.92 | 12.05 | 11.49 | 11.94 | 3,216,863 | +0.13(+1.09%) |
Mar 10, 2009 | 11.30 | 11.81 | 11.00 | 11.81 | 3,672,408 | +0.73(+6.57%) |
Mar 09, 2009 | 11.20 | 11.53 | 10.93 | 11.08 | 2,056,274 | -0.29(-2.53%) |
Mar 06, 2009 | 11.32 | 11.64 | 11.00 | 11.37 | 3,229,888 | +0.04(+0.32%) |
Mar 05, 2009 | 11.90 | 12.09 | 11.20 | 11.34 | 3,406,763 | -0.90(-7.36%) |
Mar 04, 2009 | 12.12 | 12.49 | 11.67 | 12.24 | 2,266,380 | -0.13(-1.04%) |
Mar 02, 2009 | 12.37 | 12.88 | 12.33 | 12.36 | 2,684,595 | -0.21(-1.70%) |
Feb 27, 2009 | 12.58 | 12.85 | 12.24 | 12.58 | 3,645,645 | -0.01(-0.10%) |
Feb 26, 2009 | 12.87 | 13.03 | 12.43 | 12.59 | 2,342,899 | -0.07(-0.53%) |
Feb 25, 2009 | 12.92 | 13.07 | 12.25 | 12.66 | 2,617,247 | -0.48(-3.68%) |
Feb 24, 2009 | 12.50 | 13.14 | 12.33 | 13.14 | 3,226,160 | +0.70(+5.66%) |
Feb 23, 2009 | 13.12 | 13.44 | 12.43 | 12.44 | 2,841,549 | -0.55(-4.20%) |
Feb 20, 2009 | 12.85 | 13.22 | 12.52 | 12.98 | 3,485,864 | +0.08(+0.62%) |
Feb 19, 2009 | 13.71 | 13.71 | 12.90 | 12.90 | 2,585,803 | -0.40(-3.04%) |
Feb 18, 2009 | 13.17 | 13.55 | 13.07 | 13.31 | 3,307,450 | +0.30(+2.31%) |
Feb 17, 2009 | 13.20 | 13.48 | 13.01 | 13.01 | 2,751,661 | -0.89(-6.43%) |
Feb 13, 2009 | 14.57 | 14.57 | 13.90 | 13.90 | 2,133,093 | -0.43(-2.99%) |
Feb 12, 2009 | 13.72 | 14.42 | 13.67 | 14.33 | 3,100,142 | +0.09(+0.64%) |
Feb 11, 2009 | 13.66 | 14.29 | 13.58 | 14.24 | 3,226,045 | +0.75(+5.54%) |
Feb 10, 2009 | 13.61 | 14.08 | 13.45 | 13.49 | 5,916,155 | -0.20(-1.48%) |
Feb 09, 2009 | 13.73 | 13.97 | 13.43 | 13.69 | 2,108,850 | -0.02(-0.13%) |
Feb 06, 2009 | 13.12 | 13.73 | 12.87 | 13.71 | 3,586,852 | +0.63(+4.82%) |
Feb 05, 2009 | 13.17 | 13.34 | 12.82 | 13.08 | 3,386,630 | -0.40(-3.00%) |
Feb 04, 2009 | 13.48 | 13.75 | 13.36 | 13.48 | 2,531,203 | +0.02(+0.14%) |
Feb 03, 2009 | 13.46 | 13.59 | 13.24 | 13.47 | 2,002,938 | +0.14(+1.06%) |
Feb 02, 2009 | 13.85 | 13.86 | 13.03 | 13.33 | 2,504,973 | -0.10(-0.78%) |
Jan 30, 2009 | 14.06 | 14.36 | 13.21 | 13.43 | 3,333,386 | -0.50(-3.60%) |
Jan 29, 2009 | 14.69 | 14.86 | 13.93 | 13.93 | 2,131,009 | -0.98(-6.57%) |
Jan 28, 2009 | 15.03 | 15.11 | 14.45 | 14.91 | 3,701,347 | +0.47(+3.22%) |
Jan 27, 2009 | 14.41 | 14.61 | 13.89 | 14.45 | 2,810,149 | +0.15(+1.07%) |
Jan 26, 2009 | 14.54 | 14.73 | 13.99 | 14.29 | 2,650,035 | -0.16(-1.10%) |
Jan 23, 2009 | 14.09 | 14.56 | 13.78 | 14.45 | 2,977,235 | +0.14(+0.98%) |
Jan 22, 2009 | 14.87 | 14.87 | 14.16 | 14.31 | 3,172,009 | -0.97(-6.33%) |
Jan 21, 2009 | 14.95 | 15.34 | 14.52 | 15.28 | 3,472,452 | +0.62(+4.22%) |
Jan 20, 2009 | 15.46 | 15.87 | 14.64 | 14.66 | 3,418,517 | -1.00(-6.37%) |
Jan 16, 2009 | 15.96 | 15.98 | 15.31 | 15.66 | 2,526,040 | +0.07(+0.47%) |
Jan 15, 2009 | 15.76 | 15.95 | 15.10 | 15.59 | 3,132,175 | -0.07(-0.47%) |
Jan 14, 2009 | 16.30 | 16.42 | 15.66 | 15.66 | 2,393,324 | -1.03(-6.20%) |
Jan 13, 2009 | 16.32 | 16.84 | 16.30 | 16.69 | 2,592,000 | +0.20(+1.23%) |
Jan 12, 2009 | 17.24 | 17.44 | 16.42 | 16.49 | 2,568,689 | -0.70(-4.10%) |
Jan 09, 2009 | 18.00 | 18.16 | 17.15 | 17.20 | 2,091,193 | -0.62(-3.47%) |
Jan 08, 2009 | 17.41 | 17.92 | 17.26 | 17.81 | 2,063,406 | +0.43(+2.50%) |
Jan 07, 2009 | 17.42 | 17.88 | 17.28 | 17.38 | 2,826,855 | -0.33(-1.87%) |
Jan 06, 2009 | 17.81 | 18.11 | 17.51 | 17.71 | 2,682,280 | +0.13(+0.73%) |
Jan 05, 2009 | 17.23 | 17.66 | 17.15 | 17.58 | 3,532,663 | -0.16(-0.90%) |
Jan 02, 2009 | 17.83 | 18.05 | 17.26 | 17.74 | 1,808,562 | -0.06(-0.34%) |
Dec 31, 2008 | 17.28 | 17.93 | 17.16 | 17.80 | 1,731,196 | +0.08(+0.45%) |
Dec 30, 2008 | 17.24 | 17.76 | 17.24 | 17.72 | 1,808,812 | +0.23(+1.33%) |
Dec 29, 2008 | 17.61 | 17.80 | 17.18 | 17.49 | 869,491 | -0.12(-0.70%) |
Dec 26, 2008 | 17.66 | 18.02 | 17.15 | 17.61 | 601,813 | +0.12(+0.70%) |
Dec 24, 2008 | 17.39 | 17.72 | 17.29 | 17.49 | 450,595 | +0.09(+0.49%) |
Dec 23, 2008 | 17.98 | 18.11 | 17.34 | 17.40 | 1,360,708 | -0.33(-1.86%) |
Dec 22, 2008 | 18.59 | 18.59 | 17.58 | 17.73 | 1,696,097 | -0.72(-3.91%) |
Dec 19, 2008 | 18.32 | 18.90 | 18.16 | 18.46 | 3,408,749 | +0.40(+2.20%) |
Dec 18, 2008 | 18.15 | 18.77 | 17.95 | 18.06 | 2,414,817 | -0.31(-1.67%) |
Dec 17, 2008 | 18.87 | 19.06 | 18.16 | 18.37 | 2,904,387 | -1.05(-5.42%) |
Dec 16, 2008 | 18.57 | 19.50 | 18.41 | 19.42 | 3,074,494 | +1.39(+7.71%) |
Dec 15, 2008 | 18.49 | 18.97 | 17.69 | 18.03 | 2,151,346 | -0.47(-2.52%) |
Dec 12, 2008 | 17.20 | 18.59 | 17.20 | 18.49 | 1,929,073 | +0.88(+4.97%) |
Dec 11, 2008 | 17.74 | 18.86 | 17.51 | 17.62 | 2,294,996 | -0.51(-2.84%) |
Dec 10, 2008 | 18.04 | 18.37 | 17.70 | 18.13 | 1,364,815 | +0.33(+1.86%) |
Dec 09, 2008 | 17.74 | 18.37 | 17.64 | 17.80 | 2,149,558 | -0.28(-1.52%) |
Dec 08, 2008 | 17.76 | 18.30 | 17.47 | 18.08 | 1,548,392 | +0.35(+1.97%) |
Dec 05, 2008 | 16.33 | 17.77 | 16.22 | 17.73 | 1,875,745 | +1.19(+7.22%) |
Dec 04, 2008 | 16.56 | 17.55 | 16.27 | 16.53 | 1,963,944 | -0.78(-4.53%) |
Dec 03, 2008 | 16.17 | 17.33 | 16.12 | 17.32 | 2,760,240 | +0.38(+2.24%) |
Dec 02, 2008 | 15.90 | 16.94 | 15.44 | 16.94 | 2,313,563 | +1.50(+9.72%) |
Dec 01, 2008 | 17.14 | 17.76 | 15.31 | 15.44 | 1,893,904 | -2.47(-13.78%) |
Nov 28, 2008 | 17.27 | 17.94 | 17.14 | 17.91 | 1,176,592 | +0.61(+3.50%) |
Nov 26, 2008 | 16.42 | 17.41 | 15.87 | 17.30 | 1,877,729 | +0.40(+2.36%) |
Nov 25, 2008 | 17.09 | 17.09 | 16.25 | 16.90 | 2,092,551 | -0.07(-0.43%) |
Nov 24, 2008 | 15.29 | 17.09 | 15.00 | 16.98 | 2,624,899 | +1.97(+13.10%) |
Nov 21, 2008 | 14.89 | 15.32 | 13.61 | 15.01 | 3,295,515 | +0.50(+3.42%) |
Nov 20, 2008 | 15.24 | 16.00 | 14.43 | 14.51 | 5,464,112 | -0.97(-6.25%) |
Nov 19, 2008 | 15.98 | 16.34 | 15.24 | 15.48 | 5,289,944 | -0.66(-4.10%) |
Nov 18, 2008 | 15.32 | 16.19 | 15.29 | 16.14 | 3,008,132 | +0.62(+4.03%) |
Nov 17, 2008 | 15.82 | 16.28 | 15.46 | 15.52 | 1,876,013 | -0.55(-3.39%) |
Nov 14, 2008 | 16.01 | 16.80 | 15.77 | 16.06 | 1,578,342 | -0.29(-1.80%) |
Nov 13, 2008 | 14.34 | 16.36 | 14.15 | 16.36 | 2,527,428 | +2.17(+15.33%) |
Nov 12, 2008 | 14.38 | 14.77 | 14.17 | 14.18 | 1,289,885 | -0.58(-3.94%) |
Nov 11, 2008 | 14.70 | 15.04 | 14.20 | 14.76 | 1,065,015 | -0.06(-0.37%) |
Nov 10, 2008 | 15.90 | 16.06 | 14.62 | 14.82 | 1,612,210 | -0.89(-5.65%) |
Nov 07, 2008 | 15.18 | 15.77 | 15.16 | 15.71 | 1,251,847 | +0.60(+3.97%) |
Nov 06, 2008 | 15.99 | 16.36 | 15.04 | 15.11 | 1,365,305 | -1.11(-6.87%) |
Nov 05, 2008 | 16.66 | 17.18 | 16.12 | 16.22 | 1,717,191 | -0.59(-3.50%) |
Nov 04, 2008 | 16.72 | 17.34 | 16.42 | 16.81 | 1,850,380 | +0.72(+4.45%) |
Nov 03, 2008 | 15.93 | 16.17 | 15.47 | 16.09 | 1,534,705 | +0.18(+1.12%) |
Oct 31, 2008 | 15.10 | 15.94 | 14.26 | 15.92 | 2,135,377 | +0.88(+5.82%) |
Oct 30, 2008 | 15.19 | 15.33 | 14.56 | 15.04 | 1,055,631 | +0.32(+2.21%) |
Oct 29, 2008 | 14.97 | 15.55 | 13.99 | 14.72 | 1,882,530 | -0.04(-0.29%) |
Oct 28, 2008 | 13.30 | 14.88 | 12.83 | 14.76 | 2,365,629 | +1.59(+12.09%) |
Oct 27, 2008 | 13.44 | 13.63 | 12.57 | 13.17 | 2,140,257 | -0.45(-3.28%) |
Oct 24, 2008 | 12.51 | 14.21 | 12.51 | 13.61 | 1,665,146 | -0.33(-2.37%) |
Oct 23, 2008 | 13.67 | 14.03 | 13.13 | 13.94 | 2,322,828 | +0.53(+3.97%) |
Oct 22, 2008 | 13.83 | 13.98 | 13.15 | 13.41 | 1,513,823 | -0.77(-5.40%) |
Oct 21, 2008 | 13.90 | 14.54 | 13.48 | 14.18 | 1,438,050 | +0.25(+1.80%) |
Oct 20, 2008 | 13.73 | 13.99 | 13.28 | 13.93 | 1,963,546 | +0.23(+1.65%) |
Oct 17, 2008 | 13.29 | 14.89 | 11.70 | 13.70 | 1,744,692 | -0.01(-0.09%) |
Oct 16, 2008 | 13.80 | 13.86 | 12.56 | 13.71 | 2,526,376 | +0.16(+1.17%) |
Oct 15, 2008 | 14.61 | 14.69 | 13.47 | 13.55 | 2,109,108 | -1.26(-8.48%) |
Oct 14, 2008 | 14.08 | 14.87 | 13.55 | 14.81 | 3,337,731 | +0.80(+5.73%) |
Oct 13, 2008 | 12.33 | 14.04 | 12.33 | 14.01 | 2,226,506 | +2.16(+18.25%) |
Oct 10, 2008 | 11.33 | 12.85 | 10.45 | 11.84 | 2,970,206 | +0.33(+2.87%) |
Oct 09, 2008 | 14.12 | 14.12 | 11.51 | 11.51 | 3,256,453 | -2.14(-15.70%) |
Oct 08, 2008 | 13.80 | 15.31 | 13.25 | 13.66 | 1,471,225 | -0.15(-1.11%) |
Oct 07, 2008 | 14.69 | 15.10 | 13.78 | 13.81 | 1,756,377 | -1.12(-7.51%) |
Oct 06, 2008 | 15.31 | 16.03 | 14.27 | 14.93 | 1,708,096 | -0.65(-4.17%) |
Oct 03, 2008 | 16.41 | 18.68 | 15.57 | 15.58 | 1,451,128 | -0.68(-4.18%) |
Oct 02, 2008 | 17.85 | 18.10 | 16.26 | 16.26 | 1,639,671 | -1.90(-10.49%) |
Oct 01, 2008 | 16.68 | 18.25 | 16.49 | 18.16 | 1,392,143 | +0.75(+4.29%) |
Sep 30, 2008 | 17.41 | 18.32 | 15.62 | 17.42 | 1,975,989 | +1.49(+9.34%) |
Sep 29, 2008 | 19.69 | 20.48 | 15.93 | 15.93 | 1,954,728 | -4.00(-20.07%) |
Sep 26, 2008 | 18.60 | 20.74 | 18.59 | 19.93 | 1,138,477 | +0.85(+4.46%) |
Sep 25, 2008 | 17.76 | 19.14 | 17.76 | 19.08 | 1,505,952 | +1.11(+6.21%) |
Sep 24, 2008 | 17.75 | 18.48 | 17.71 | 17.96 | 1,264,460 | -0.04(-0.20%) |
Sep 23, 2008 | 21.25 | 21.43 | 18.00 | 18.00 | 1,349,986 | -0.49(-2.65%) |
Sep 22, 2008 | 19.60 | 20.48 | 18.49 | 18.49 | 1,334,645 | -2.09(-10.15%) |
Sep 19, 2008 | 21.34 | 21.34 | 8.377 | 20.58 | 3,051,317 | +1.95(+10.49%) |
Sep 18, 2008 | 16.68 | 18.66 | 16.19 | 18.62 | 4,632,080 | +2.15(+13.05%) |
Sep 17, 2008 | 17.44 | 17.73 | 16.47 | 16.47 | 3,867,084 | -1.52(-8.44%) |
Sep 16, 2008 | 16.75 | 17.99 | 16.53 | 17.99 | 3,869,998 | +0.53(+3.05%) |
Sep 15, 2008 | 16.80 | 18.49 | 16.80 | 17.46 | 2,901,800 | -0.66(-3.65%) |
Sep 12, 2008 | 18.00 | 18.35 | 17.84 | 18.12 | 2,065,234 | -0.06(-0.30%) |
Sep 11, 2008 | 17.89 | 18.18 | 17.38 | 18.18 | 3,471,152 | +0.13(+0.75%) |
Sep 10, 2008 | 18.43 | 18.44 | 17.99 | 18.04 | 3,335,357 | -0.24(-1.34%) |
Sep 09, 2008 | 19.48 | 19.49 | 18.29 | 18.29 | 4,461,034 | -1.22(-6.25%) |
Sep 08, 2008 | 19.32 | 19.56 | 18.92 | 19.50 | 3,573,155 | +0.79(+4.22%) |
Sep 05, 2008 | 18.19 | 18.72 | 18.17 | 18.71 | 3,079,623 | +0.36(+1.93%) |
Sep 04, 2008 | 18.86 | 18.97 | 18.36 | 18.36 | 3,185,950 | -0.53(-2.82%) |
Sep 03, 2008 | 18.48 | 18.90 | 18.29 | 18.89 | 1,871,150 | +0.38(+2.05%) |
Sep 02, 2008 | 18.37 | 18.61 | 18.18 | 18.51 | 2,316,840 | +0.36(+1.99%) |
Aug 29, 2008 | 17.94 | 18.32 | 17.92 | 18.15 | 1,739,798 | +0.08(+0.44%) |
Aug 28, 2008 | 17.88 | 18.10 | 17.69 | 18.07 | 3,236,836 | +0.39(+2.18%) |
Aug 27, 2008 | 17.23 | 17.71 | 17.04 | 17.69 | 1,945,565 | +0.40(+2.34%) |
Aug 26, 2008 | 16.94 | 17.33 | 16.84 | 17.28 | 1,407,078 | +0.36(+2.10%) |
Aug 25, 2008 | 17.10 | 17.18 | 16.92 | 16.93 | 1,245,844 | -0.34(-1.99%) |
Aug 22, 2008 | 16.71 | 17.27 | 16.70 | 17.27 | 1,419,013 | +0.51(+3.03%) |
Aug 21, 2008 | 16.73 | 16.93 | 16.60 | 16.76 | 1,325,733 | -0.14(-0.83%) |
Aug 20, 2008 | 16.82 | 17.07 | 16.53 | 16.90 | 1,549,317 | +0.09(+0.51%) |
Aug 19, 2008 | 16.94 | 17.11 | 16.56 | 16.82 | 1,982,689 | -0.18(-1.05%) |
Aug 18, 2008 | 17.52 | 17.78 | 16.96 | 16.99 | 1,756,234 | -0.58(-3.28%) |
Aug 15, 2008 | 17.37 | 17.85 | 17.17 | 17.57 | 2,075,232 | +0.26(+1.52%) |
Aug 14, 2008 | 16.75 | 17.36 | 16.60 | 17.31 | 2,083,519 | +0.49(+2.91%) |
Aug 13, 2008 | 16.81 | 17.17 | 16.50 | 16.82 | 2,045,733 | -0.19(-1.12%) |
Aug 12, 2008 | 17.29 | 17.45 | 16.91 | 17.01 | 2,035,042 | -0.43(-2.46%) |
Aug 11, 2008 | 17.27 | 17.78 | 16.92 | 17.43 | 1,895,502 | +0.15(+0.89%) |
Aug 08, 2008 | 16.72 | 17.33 | 16.72 | 17.28 | 2,287,020 | +0.53(+3.18%) |
Aug 07, 2008 | 17.39 | 17.64 | 16.70 | 16.75 | 3,396,152 | -0.82(-4.67%) |
Aug 06, 2008 | 17.74 | 17.84 | 17.39 | 17.57 | 2,451,920 | -0.11(-0.62%) |
Aug 05, 2008 | 17.09 | 17.68 | 17.04 | 17.68 | 2,149,217 | +0.64(+3.77%) |
Aug 04, 2008 | 17.28 | 17.31 | 16.73 | 17.04 | 2,643,690 | +0.00(+0.00%) |
Aug 01, 2008 | 17.29 | 17.34 | 16.74 | 17.04 | 2,331,829 | -0.01(-0.07%) |
Jul 31, 2008 | 16.68 | 17.30 | 16.64 | 17.05 | 3,203,763 | +0.18(+1.05%) |
Jul 30, 2008 | 16.96 | 16.99 | 16.55 | 16.87 | 2,262,747 | -0.06(-0.36%) |
Jul 29, 2008 | 16.93 | 16.93 | 16.01 | 16.93 | 3,090,369 | +0.96(+5.98%) |
Jul 28, 2008 | 16.33 | 16.51 | 15.93 | 15.98 | 2,575,667 | -0.46(-2.79%) |
Jul 25, 2008 | 16.57 | 16.79 | 16.24 | 16.44 | 3,072,394 | -0.11(-0.67%) |
Jul 24, 2008 | 16.90 | 17.06 | 16.53 | 16.55 | 4,651,187 | -0.38(-2.24%) |
Jul 23, 2008 | 16.53 | 17.04 | 16.36 | 16.93 | 4,694,355 | +0.43(+2.64%) |
Jul 22, 2008 | 15.54 | 16.50 | 15.13 | 16.49 | 4,819,896 | +1.00(+6.48%) |
Jul 21, 2008 | 15.29 | 15.78 | 15.19 | 15.49 | 5,312,152 | +0.14(+0.92%) |
Jul 18, 2008 | 14.99 | 15.44 | 14.57 | 15.35 | 4,723,157 | +0.34(+2.24%) |
Jul 17, 2008 | 14.73 | 15.09 | 14.25 | 15.01 | 6,892,942 | +0.90(+6.38%) |
Jul 16, 2008 | 13.34 | 14.11 | 13.24 | 14.11 | 4,676,026 | +0.74(+5.54%) |
Jul 15, 2008 | 13.68 | 13.96 | 13.28 | 13.37 | 4,602,471 | -0.34(-2.46%) |
Jul 14, 2008 | 14.49 | 14.67 | 13.70 | 13.71 | 3,552,247 | -0.56(-3.91%) |
Jul 11, 2008 | 14.45 | 14.75 | 14.05 | 14.26 | 4,023,796 | -0.26(-1.81%) |
Jul 10, 2008 | 14.81 | 14.87 | 14.41 | 14.53 | 3,891,778 | -0.15(-1.04%) |
Jul 09, 2008 | 15.62 | 15.64 | 14.63 | 14.68 | 3,604,336 | -0.85(-5.44%) |
Jul 08, 2008 | 15.03 | 15.55 | 14.87 | 15.52 | 4,050,799 | +0.61(+4.11%) |
Jul 07, 2008 | 15.49 | 15.59 | 14.86 | 14.91 | 3,952,317 | -0.45(-2.91%) |
Jul 04, 2008 | 15.62 | 15.87 | 15.33 | 15.36 | 2,266,133 | +0.00(+0.00%) |
Jul 03, 2008 | 15.62 | 15.87 | 15.33 | 15.36 | 2,266,133 | -0.10(-0.63%) |
Jul 02, 2008 | 15.55 | 15.90 | 15.44 | 15.46 | 3,592,414 | +0.02(+0.16%) |
Jul 01, 2008 | 15.17 | 15.70 | 15.02 | 15.43 | 6,589,225 | -0.12(-0.79%) |
Jun 30, 2008 | 15.85 | 16.03 | 15.54 | 15.55 | 4,002,586 | -0.42(-2.64%) |
Jun 27, 2008 | 16.24 | 16.41 | 15.92 | 15.98 | 5,997,563 | -0.20(-1.21%) |
Jun 26, 2008 | 16.36 | 16.54 | 16.16 | 16.17 | 2,901,398 | -0.34(-2.04%) |
Jun 25, 2008 | 16.61 | 16.94 | 16.42 | 16.51 | 3,562,172 | +0.09(+0.52%) |
Jun 24, 2008 | 16.49 | 16.71 | 16.28 | 16.42 | 3,234,506 | -0.01(-0.04%) |
Jun 23, 2008 | 17.62 | 17.75 | 16.37 | 16.43 | 5,103,845 | -1.21(-6.84%) |
Jun 20, 2008 | 17.29 | 17.87 | 16.92 | 17.64 | 6,397,901 | +0.12(+0.70%) |
Jun 19, 2008 | 17.07 | 17.56 | 16.85 | 17.51 | 5,018,404 | +0.24(+1.38%) |
Jun 18, 2008 | 17.59 | 17.87 | 16.85 | 17.28 | 6,849,006 | -0.96(-5.24%) |
Jun 17, 2008 | 19.23 | 19.44 | 18.21 | 18.23 | 4,165,286 | -1.06(-5.49%) |
Jun 16, 2008 | 19.20 | 19.47 | 19.05 | 19.29 | 2,027,042 | -0.06(-0.32%) |
Jun 13, 2008 | 19.73 | 20.12 | 19.08 | 19.35 | 3,086,542 | -0.41(-2.08%) |
Jun 12, 2008 | 19.65 | 20.12 | 19.56 | 19.76 | 1,763,045 | +0.13(+0.66%) |
Jun 11, 2008 | 20.29 | 20.56 | 19.63 | 19.63 | 2,081,406 | -0.77(-3.75%) |
Jun 10, 2008 | 20.45 | 20.62 | 20.22 | 20.40 | 1,578,991 | +0.01(+0.06%) |
Jun 09, 2008 | 20.61 | 20.83 | 20.21 | 20.39 | 1,869,127 | -0.01(-0.03%) |
Jun 06, 2008 | 21.27 | 21.43 | 20.39 | 20.39 | 2,280,159 | -1.07(-4.99%) |
Jun 05, 2008 | 21.23 | 21.48 | 21.07 | 21.46 | 1,339,890 | +0.37(+1.77%) |
Jun 04, 2008 | 21.10 | 21.28 | 20.99 | 21.09 | 1,800,506 | +0.04(+0.20%) |
Jun 03, 2008 | 21.35 | 21.40 | 20.85 | 21.05 | 1,467,574 | -0.23(-1.07%) |
Jun 02, 2008 | 21.31 | 21.50 | 21.13 | 21.27 | 1,373,125 | -0.17(-0.80%) |
May 30, 2008 | 21.96 | 22.02 | 21.38 | 21.45 | 1,572,121 | -0.40(-1.85%) |
May 29, 2008 | 21.48 | 21.92 | 21.46 | 21.85 | 878,739 | +0.39(+1.80%) |
May 28, 2008 | 21.67 | 21.94 | 21.31 | 21.46 | 972,377 | -0.28(-1.30%) |
May 27, 2008 | 21.55 | 21.84 | 21.51 | 21.75 | 1,227,650 | +0.28(+1.31%) |
May 26, 2008 | 21.78 | 21.91 | 21.46 | 21.46 | 1,274,498 | +0.00(+0.00%) |
May 23, 2008 | 21.78 | 21.91 | 21.46 | 21.46 | 1,274,498 | -0.41(-1.88%) |
May 22, 2008 | 21.61 | 21.95 | 21.59 | 21.87 | 1,167,603 | +0.23(+1.08%) |
May 21, 2008 | 21.75 | 21.99 | 21.62 | 21.64 | 1,777,588 | -0.11(-0.51%) |
May 20, 2008 | 21.73 | 21.87 | 21.73 | 21.75 | 1,131,754 | -0.08(-0.36%) |
May 19, 2008 | 21.65 | 22.03 | 21.56 | 21.83 | 1,277,037 | +0.09(+0.39%) |
May 16, 2008 | 22.05 | 22.17 | 21.59 | 21.75 | 1,170,504 | -0.37(-1.69%) |
May 15, 2008 | 22.00 | 22.19 | 21.82 | 22.12 | 1,065,672 | +0.05(+0.22%) |
May 14, 2008 | 21.80 | 22.19 | 21.73 | 22.07 | 1,182,236 | +0.34(+1.58%) |
May 13, 2008 | 21.92 | 21.92 | 21.64 | 21.73 | 1,818,539 | -0.05(-0.23%) |
May 12, 2008 | 21.53 | 21.83 | 21.53 | 21.78 | 1,656,112 | +0.32(+1.51%) |
May 09, 2008 | 21.24 | 21.68 | 21.21 | 21.45 | 1,612,011 | +0.00(+0.00%) |
May 08, 2008 | 21.67 | 21.89 | 21.25 | 21.45 | 2,609,339 | -0.23(-1.04%) |
May 07, 2008 | 22.18 | 22.30 | 21.65 | 21.68 | 1,989,244 | -0.58(-2.59%) |
May 06, 2008 | 22.11 | 22.42 | 21.91 | 22.25 | 1,666,560 | -0.01(-0.05%) |
May 05, 2008 | 22.54 | 22.59 | 22.14 | 22.27 | 2,146,016 | -0.24(-1.06%) |
May 02, 2008 | 22.40 | 22.98 | 22.36 | 22.51 | 1,605,605 | +0.23(+1.02%) |