Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.95 | 14.52 | 13.61 | 13.67 | 3,770,612 | -0.50(-3.55%) |
Apr 29, 2009 | 13.63 | 14.27 | 13.53 | 14.17 | 2,839,653 | +0.63(+4.63%) |
Apr 28, 2009 | 13.35 | 13.61 | 12.97 | 13.55 | 2,949,864 | +0.27(+2.00%) |
Apr 27, 2009 | 14.19 | 14.19 | 13.19 | 13.28 | 5,311,828 | -1.08(-7.50%) |
Apr 24, 2009 | 14.31 | 14.66 | 14.16 | 14.36 | 1,974,217 | +0.09(+0.62%) |
Apr 23, 2009 | 14.23 | 14.66 | 14.09 | 14.27 | 3,318,457 | -0.12(-0.86%) |
Apr 22, 2009 | 14.17 | 14.70 | 14.09 | 14.39 | 2,501,032 | +0.27(+1.88%) |
Apr 21, 2009 | 13.94 | 14.24 | 13.71 | 14.13 | 2,727,659 | +0.23(+1.65%) |
Apr 20, 2009 | 14.21 | 14.61 | 13.81 | 13.90 | 2,686,807 | -0.71(-4.84%) |
Apr 17, 2009 | 14.84 | 14.84 | 14.50 | 14.61 | 2,868,657 | -0.19(-1.31%) |
Apr 16, 2009 | 14.65 | 15.01 | 14.40 | 14.80 | 3,683,755 | -0.33(-2.16%) |
Apr 15, 2009 | 14.54 | 15.13 | 14.17 | 15.13 | 4,468,921 | +0.69(+4.77%) |
Apr 14, 2009 | 14.47 | 14.63 | 14.14 | 14.44 | 3,626,870 | +0.04(+0.31%) |
Apr 13, 2009 | 14.14 | 14.51 | 13.90 | 14.39 | 3,156,525 | +0.07(+0.49%) |
Apr 09, 2009 | 13.89 | 14.34 | 13.58 | 14.32 | 2,719,444 | +0.88(+6.57%) |
Apr 08, 2009 | 13.52 | 13.72 | 13.26 | 13.44 | 2,971,994 | +0.19(+1.40%) |
Apr 07, 2009 | 13.16 | 13.47 | 13.08 | 13.26 | 2,563,907 | -0.20(-1.51%) |
Apr 06, 2009 | 13.70 | 13.71 | 13.38 | 13.46 | 1,769,934 | -0.26(-1.93%) |
Apr 03, 2009 | 13.47 | 13.72 | 12.74 | 13.72 | 1,909,595 | +0.02(+0.13%) |
Apr 02, 2009 | 12.73 | 13.79 | 12.73 | 13.71 | 5,667,390 | +1.20(+9.60%) |
Apr 01, 2009 | 11.93 | 12.57 | 11.84 | 12.51 | 2,395,138 | +0.46(+3.81%) |
Mar 31, 2009 | 12.07 | 12.35 | 11.85 | 12.05 | 3,579,164 | +0.18(+1.49%) |
Mar 30, 2009 | 11.99 | 12.20 | 11.75 | 11.87 | 3,812,742 | -1.04(-8.07%) |
Mar 26, 2009 | 12.47 | 12.91 | 12.12 | 12.91 | 5,172,119 | +0.85(+7.03%) |
Mar 25, 2009 | 11.98 | 12.39 | 11.73 | 12.06 | 2,846,883 | +0.10(+0.81%) |
Mar 24, 2009 | 12.13 | 12.46 | 11.90 | 11.97 | 3,523,655 | -0.30(-2.45%) |
Mar 23, 2009 | 11.99 | 12.27 | 11.98 | 12.27 | 5,581,798 | +1.01(+8.94%) |
Mar 20, 2009 | 11.45 | 11.57 | 11.23 | 11.26 | 1,551,578 | -0.19(-1.70%) |
Mar 19, 2009 | 11.91 | 11.91 | 11.35 | 11.45 | 3,749,877 | -0.33(-2.77%) |
Mar 18, 2009 | 11.79 | 11.90 | 11.54 | 11.78 | 5,356,278 | -0.01(-0.08%) |
Mar 17, 2009 | 11.38 | 11.83 | 11.28 | 11.79 | 4,688,589 | +0.33(+2.85%) |
Mar 16, 2009 | 11.48 | 11.85 | 11.45 | 11.46 | 2,754,126 | +0.00(+0.00%) |
Mar 13, 2009 | 11.33 | 12.06 | 11.33 | 11.46 | 0 | +0.11(+0.93%) |
Mar 12, 2009 | 10.51 | 11.49 | 10.24 | 11.36 | 5,012,158 | +0.87(+8.25%) |
Mar 11, 2009 | 9.944 | 10.62 | 9.900 | 10.49 | 3,394,886 | +0.57(+5.69%) |
Mar 10, 2009 | 9.962 | 10.05 | 9.705 | 9.926 | 7,578,692 | +0.28(+2.93%) |
Mar 09, 2009 | 9.600 | 10.19 | 9.600 | 9.644 | 3,439,080 | -0.26(-2.67%) |
Mar 06, 2009 | 9.891 | 10.29 | 9.652 | 9.909 | 0 | +0.13(+1.36%) |
Mar 05, 2009 | 10.34 | 10.35 | 9.608 | 9.776 | 4,239,469 | -0.78(-7.36%) |
Mar 04, 2009 | 10.16 | 10.68 | 10.16 | 10.55 | 3,351,623 | +0.33(+3.20%) |
Mar 02, 2009 | 10.60 | 10.70 | 10.11 | 10.23 | 4,053,938 | -0.52(-4.85%) |
Feb 27, 2009 | 10.04 | 10.91 | 10.04 | 10.75 | 0 | +0.42(+4.11%) |
Feb 26, 2009 | 10.58 | 10.62 | 10.26 | 10.32 | 4,231,053 | -0.15(-1.43%) |
Feb 25, 2009 | 10.68 | 10.71 | 10.31 | 10.47 | 2,801,016 | -0.25(-2.31%) |
Feb 24, 2009 | 10.41 | 10.83 | 10.33 | 10.72 | 4,667,352 | +0.27(+2.62%) |
Feb 23, 2009 | 10.73 | 10.88 | 10.39 | 10.45 | 3,469,643 | -0.21(-1.99%) |
Feb 20, 2009 | 10.51 | 10.85 | 10.40 | 10.66 | 0 | -0.03(-0.25%) |
Feb 19, 2009 | 10.85 | 11.06 | 10.66 | 10.69 | 3,327,351 | -0.05(-0.49%) |
Feb 18, 2009 | 10.99 | 11.03 | 10.52 | 10.74 | 5,615,925 | -0.16(-1.46%) |
Feb 17, 2009 | 11.26 | 11.36 | 10.61 | 10.90 | 4,947,253 | -0.66(-5.73%) |
Feb 13, 2009 | 11.84 | 11.90 | 11.55 | 11.56 | 0 | -0.18(-1.51%) |
Feb 12, 2009 | 11.50 | 11.92 | 11.14 | 11.74 | 6,167,677 | +0.08(+0.68%) |
Feb 11, 2009 | 12.27 | 12.27 | 11.54 | 11.66 | 4,100,453 | -0.07(-0.60%) |
Feb 10, 2009 | 12.61 | 12.66 | 11.53 | 11.73 | 4,373,926 | -0.89(-7.07%) |
Feb 09, 2009 | 12.58 | 12.80 | 12.54 | 12.62 | 2,462,592 | -0.09(-0.69%) |
Feb 06, 2009 | 12.42 | 12.96 | 12.41 | 12.71 | 0 | +0.29(+2.35%) |
Feb 05, 2009 | 11.90 | 12.63 | 11.76 | 12.42 | 4,738,823 | +0.43(+3.61%) |
Feb 04, 2009 | 12.49 | 12.51 | 11.92 | 11.98 | 4,510,847 | -0.44(-3.55%) |
Feb 03, 2009 | 12.58 | 12.58 | 12.23 | 12.43 | 1,956,815 | -0.10(-0.78%) |
Feb 02, 2009 | 12.19 | 12.79 | 12.19 | 12.52 | 2,091,216 | +0.17(+1.36%) |
Jan 30, 2009 | 12.67 | 12.79 | 12.22 | 12.35 | 0 | -0.33(-2.58%) |
Jan 29, 2009 | 13.06 | 13.11 | 12.50 | 12.68 | 1,770,434 | -0.55(-4.14%) |
Jan 28, 2009 | 13.34 | 13.52 | 12.97 | 13.23 | 2,615,304 | +0.06(+0.47%) |
Jan 27, 2009 | 13.35 | 13.69 | 13.03 | 13.17 | 3,029,822 | -0.18(-1.32%) |
Jan 26, 2009 | 13.14 | 13.61 | 13.01 | 13.34 | 2,758,764 | +0.04(+0.33%) |
Jan 23, 2009 | 12.76 | 13.34 | 12.66 | 13.30 | 0 | -0.04(-0.33%) |
Jan 22, 2009 | 12.38 | 13.43 | 12.16 | 13.34 | 7,279,616 | +0.66(+5.22%) |
Jan 21, 2009 | 13.07 | 13.07 | 12.26 | 12.68 | 5,668,938 | +0.13(+1.06%) |
Jan 20, 2009 | 12.90 | 13.11 | 12.52 | 12.55 | 4,067,169 | -0.57(-4.31%) |
Jan 16, 2009 | 13.25 | 13.48 | 12.65 | 13.11 | 0 | +0.02(+0.13%) |
Jan 15, 2009 | 12.64 | 13.32 | 12.36 | 13.10 | 4,814,004 | +0.42(+3.34%) |
Jan 14, 2009 | 12.34 | 12.86 | 12.18 | 12.67 | 4,915,920 | -0.16(-1.24%) |
Jan 13, 2009 | 12.79 | 13.01 | 12.67 | 12.83 | 1,688,645 | +0.02(+0.14%) |
Jan 12, 2009 | 13.02 | 13.21 | 12.81 | 12.81 | 1,611,579 | -0.38(-2.88%) |
Jan 09, 2009 | 13.45 | 13.48 | 13.00 | 13.19 | 1,723,439 | -0.14(-1.06%) |
Jan 08, 2009 | 13.76 | 13.76 | 13.23 | 13.34 | 3,201,216 | -0.56(-4.01%) |
Jan 07, 2009 | 14.71 | 14.71 | 13.69 | 13.89 | 3,266,339 | -0.82(-5.58%) |
Jan 06, 2009 | 14.44 | 15.30 | 14.39 | 14.71 | 3,728,701 | +0.42(+2.90%) |
Jan 05, 2009 | 13.64 | 14.41 | 13.61 | 14.30 | 2,599,612 | +0.45(+3.25%) |
Jan 02, 2009 | 13.25 | 13.96 | 13.18 | 13.85 | 0 | +0.65(+4.95%) |
Jan 01, 2009 | 13.25 | 13.28 | 12.73 | 13.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.25 | 13.28 | 12.73 | 13.19 | 1,562,273 | +0.26(+1.98%) |
Dec 30, 2008 | 12.81 | 13.11 | 12.62 | 12.94 | 1,606,845 | +0.13(+1.03%) |
Dec 29, 2008 | 12.97 | 13.06 | 12.58 | 12.81 | 1,708,062 | -0.28(-2.16%) |
Dec 26, 2008 | 13.07 | 13.25 | 12.69 | 13.09 | 0 | +0.16(+1.23%) |
Dec 24, 2008 | 12.76 | 13.11 | 12.57 | 12.93 | 1,066,600 | +0.28(+2.23%) |
Dec 23, 2008 | 12.79 | 12.87 | 12.55 | 12.65 | 1,934,634 | -0.14(-1.10%) |
Dec 22, 2008 | 13.10 | 13.25 | 12.36 | 12.79 | 3,329,974 | -0.51(-3.85%) |
Dec 19, 2008 | 13.68 | 13.69 | 12.86 | 13.30 | 2,768,406 | -0.25(-1.83%) |
Dec 18, 2008 | 14.33 | 14.33 | 13.41 | 13.55 | 3,369,453 | -0.43(-3.10%) |
Dec 17, 2008 | 13.80 | 14.09 | 13.51 | 13.98 | 3,165,915 | -0.07(-0.50%) |
Dec 16, 2008 | 14.07 | 14.21 | 13.64 | 14.05 | 3,842,738 | +0.28(+2.05%) |
Dec 15, 2008 | 13.98 | 14.14 | 13.50 | 13.77 | 2,481,796 | +0.05(+0.39%) |
Dec 12, 2008 | 13.89 | 14.05 | 12.84 | 13.71 | 0 | -0.34(-2.45%) |
Dec 11, 2008 | 14.22 | 14.66 | 13.94 | 14.06 | 3,635,479 | -0.41(-2.87%) |
Dec 10, 2008 | 14.23 | 14.53 | 14.06 | 14.47 | 2,933,666 | +0.43(+3.08%) |
Dec 09, 2008 | 14.22 | 14.22 | 13.79 | 14.04 | 3,195,588 | -0.02(-0.13%) |
Dec 08, 2008 | 13.54 | 14.19 | 13.54 | 14.06 | 2,438,898 | +0.60(+4.46%) |
Dec 05, 2008 | 12.81 | 13.49 | 12.54 | 13.46 | 0 | +0.34(+2.56%) |
Dec 04, 2008 | 13.37 | 13.88 | 12.82 | 13.12 | 1,804,404 | -0.61(-4.44%) |
Dec 03, 2008 | 13.26 | 13.88 | 12.61 | 13.73 | 3,581,810 | +0.78(+6.00%) |
Dec 02, 2008 | 12.97 | 13.42 | 12.51 | 12.96 | 3,227,039 | +0.26(+2.09%) |
Dec 01, 2008 | 12.38 | 13.11 | 12.38 | 12.69 | 1,785,446 | -0.43(-3.30%) |
Nov 28, 2008 | 13.46 | 13.46 | 12.94 | 13.12 | 668,557 | -0.12(-0.93%) |
Nov 26, 2008 | 12.96 | 13.31 | 12.65 | 13.25 | 2,954,107 | +0.04(+0.27%) |
Nov 25, 2008 | 13.49 | 13.65 | 12.74 | 13.21 | 2,633,989 | +0.10(+0.74%) |
Nov 24, 2008 | 12.82 | 13.51 | 12.60 | 13.11 | 3,560,695 | +0.62(+4.95%) |
Nov 21, 2008 | 11.98 | 12.51 | 11.67 | 12.50 | 5,251,731 | +0.83(+7.12%) |
Nov 20, 2008 | 11.87 | 12.39 | 11.61 | 11.67 | 5,741,191 | -0.51(-4.21%) |
Nov 19, 2008 | 12.36 | 12.60 | 12.15 | 12.18 | 7,121,293 | -0.38(-3.02%) |
Nov 18, 2008 | 12.23 | 12.66 | 12.07 | 12.56 | 3,404,702 | +0.33(+2.67%) |
Nov 17, 2008 | 13.00 | 13.07 | 12.18 | 12.23 | 2,105,822 | -1.10(-8.22%) |
Nov 14, 2008 | 13.45 | 13.85 | 13.15 | 13.33 | 0 | -0.34(-2.46%) |
Nov 13, 2008 | 12.76 | 13.73 | 12.04 | 13.66 | 4,248,655 | +1.15(+9.17%) |
Nov 12, 2008 | 13.01 | 13.17 | 12.43 | 12.51 | 2,080,526 | -0.82(-6.16%) |
Nov 11, 2008 | 13.94 | 14.05 | 13.34 | 13.34 | 2,183,408 | -0.73(-5.21%) |
Nov 10, 2008 | 14.58 | 14.74 | 13.88 | 14.07 | 1,807,215 | -0.22(-1.55%) |
Nov 07, 2008 | 14.17 | 14.72 | 13.88 | 14.29 | 0 | +0.30(+2.15%) |
Nov 06, 2008 | 15.01 | 15.04 | 13.87 | 13.99 | 1,983,346 | -1.12(-7.42%) |
Nov 05, 2008 | 16.52 | 16.52 | 15.06 | 15.11 | 1,417,376 | -1.76(-10.42%) |
Nov 04, 2008 | 16.18 | 16.90 | 15.76 | 16.87 | 3,506,124 | +0.88(+5.52%) |
Nov 03, 2008 | 15.90 | 16.34 | 15.44 | 15.98 | 2,138,014 | +0.39(+2.49%) |
Oct 31, 2008 | 15.29 | 15.90 | 14.93 | 15.60 | 0 | +0.19(+1.20%) |
Oct 30, 2008 | 15.97 | 16.56 | 14.86 | 15.41 | 3,814,846 | -0.04(-0.29%) |
Oct 29, 2008 | 14.37 | 15.86 | 14.02 | 15.45 | 4,120,683 | +0.93(+6.38%) |
Oct 28, 2008 | 12.23 | 14.63 | 12.18 | 14.53 | 3,633,420 | +2.74(+23.22%) |
Oct 27, 2008 | 11.71 | 12.36 | 11.58 | 11.79 | 2,995,618 | -0.04(-0.37%) |
Oct 24, 2008 | 11.78 | 12.61 | 11.47 | 11.83 | 0 | -0.70(-5.57%) |
Oct 23, 2008 | 12.72 | 13.29 | 11.94 | 12.53 | 3,950,732 | -0.46(-3.53%) |
Oct 22, 2008 | 13.19 | 13.41 | 12.63 | 12.99 | 3,785,579 | -0.69(-5.04%) |
Oct 21, 2008 | 14.12 | 14.53 | 13.61 | 13.68 | 1,954,554 | -0.76(-5.26%) |
Oct 20, 2008 | 14.96 | 15.10 | 14.28 | 14.44 | 3,633,836 | -0.34(-2.33%) |
Oct 17, 2008 | 15.14 | 15.40 | 14.70 | 14.78 | 0 | -0.27(-1.82%) |
Oct 16, 2008 | 14.27 | 15.09 | 13.57 | 15.06 | 6,244,576 | +0.66(+4.60%) |
Oct 15, 2008 | 15.23 | 15.54 | 13.99 | 14.39 | 4,460,102 | -1.41(-8.94%) |
Oct 14, 2008 | 17.04 | 17.37 | 15.67 | 15.81 | 3,436,389 | -0.66(-4.02%) |
Oct 13, 2008 | 14.77 | 16.49 | 14.68 | 16.47 | 3,329,957 | +2.83(+20.79%) |
Oct 10, 2008 | 13.28 | 14.70 | 11.58 | 13.64 | 0 | -0.70(-4.87%) |
Oct 09, 2008 | 15.45 | 15.98 | 14.12 | 14.33 | 3,521,505 | -0.62(-4.13%) |
Oct 08, 2008 | 14.79 | 15.79 | 13.98 | 14.95 | 5,563,555 | -0.33(-2.14%) |
Oct 07, 2008 | 15.76 | 16.31 | 15.22 | 15.28 | 4,979,198 | -0.88(-5.46%) |
Oct 06, 2008 | 16.51 | 16.58 | 15.13 | 16.16 | 4,169,431 | -0.94(-5.48%) |
Oct 03, 2008 | 18.19 | 18.83 | 17.08 | 17.10 | 0 | -0.99(-5.47%) |
Oct 02, 2008 | 19.49 | 19.50 | 17.93 | 18.09 | 2,450,643 | -1.51(-7.71%) |
Oct 01, 2008 | 19.00 | 19.65 | 18.93 | 19.60 | 3,627,291 | +0.28(+1.46%) |
Sep 30, 2008 | 18.68 | 20.84 | 17.59 | 19.31 | 3,813,234 | +1.55(+8.75%) |
Sep 29, 2008 | 19.09 | 19.14 | 17.63 | 17.76 | 3,618,546 | -1.88(-9.58%) |
Sep 26, 2008 | 19.73 | 19.87 | 19.39 | 19.64 | 0 | -0.33(-1.64%) |
Sep 25, 2008 | 19.35 | 20.03 | 19.34 | 19.97 | 2,634,569 | +0.58(+3.01%) |
Sep 24, 2008 | 19.08 | 19.61 | 18.93 | 19.38 | 1,430,817 | +0.26(+1.34%) |
Sep 23, 2008 | 19.55 | 19.90 | 18.80 | 19.13 | 1,945,978 | -0.57(-2.91%) |
Sep 22, 2008 | 20.14 | 20.29 | 19.54 | 19.70 | 2,700,715 | -0.23(-1.15%) |
Sep 19, 2008 | 20.09 | 22.39 | 19.54 | 19.93 | 0 | +0.66(+3.44%) |
Sep 18, 2008 | 17.88 | 20.11 | 17.68 | 19.27 | 5,317,338 | +1.68(+9.54%) |
Sep 17, 2008 | 18.90 | 19.21 | 17.45 | 17.59 | 5,025,187 | -1.50(-7.86%) |
Sep 16, 2008 | 18.72 | 19.30 | 18.24 | 19.09 | 4,384,600 | +0.15(+0.79%) |
Sep 15, 2008 | 19.76 | 20.14 | 18.92 | 18.94 | 3,129,210 | -1.30(-6.41%) |
Sep 12, 2008 | 20.74 | 20.97 | 19.98 | 20.24 | 0 | -0.68(-3.25%) |
Sep 11, 2008 | 20.50 | 21.00 | 20.50 | 20.92 | 3,262,671 | +0.04(+0.17%) |
Sep 10, 2008 | 20.80 | 21.11 | 20.55 | 20.89 | 2,986,721 | +0.22(+1.07%) |
Sep 09, 2008 | 21.07 | 21.17 | 20.63 | 20.66 | 1,801,079 | -0.43(-2.05%) |
Sep 08, 2008 | 20.36 | 21.19 | 20.25 | 21.10 | 5,381,841 | +1.00(+4.96%) |
Sep 05, 2008 | 20.35 | 20.36 | 19.99 | 20.10 | 0 | -0.43(-2.11%) |
Sep 04, 2008 | 20.61 | 20.75 | 20.26 | 20.53 | 1,853,940 | -0.12(-0.60%) |
Sep 03, 2008 | 20.77 | 20.90 | 20.41 | 20.66 | 1,574,170 | -0.22(-1.06%) |
Sep 02, 2008 | 20.54 | 21.02 | 20.53 | 20.88 | 1,720,192 | +0.41(+1.98%) |
Aug 29, 2008 | 20.76 | 20.76 | 20.44 | 20.47 | 0 | -0.34(-1.65%) |
Aug 28, 2008 | 21.27 | 21.27 | 20.49 | 20.82 | 1,598,914 | -0.19(-0.92%) |
Aug 27, 2008 | 21.11 | 21.31 | 20.88 | 21.01 | 841,387 | +0.11(+0.55%) |
Aug 26, 2008 | 21.02 | 21.11 | 20.63 | 20.89 | 1,171,390 | -0.22(-1.05%) |
Aug 25, 2008 | 21.51 | 21.77 | 21.01 | 21.12 | 833,159 | -0.66(-3.04%) |
Aug 22, 2008 | 21.35 | 21.92 | 21.35 | 21.78 | 0 | +0.18(+0.82%) |
Aug 21, 2008 | 21.66 | 21.97 | 21.35 | 21.60 | 1,422,248 | -0.14(-0.65%) |
Aug 20, 2008 | 21.98 | 21.98 | 21.42 | 21.74 | 2,209,273 | -0.21(-0.97%) |
Aug 19, 2008 | 22.31 | 22.38 | 21.74 | 21.95 | 2,175,541 | -0.64(-2.85%) |
Aug 18, 2008 | 23.07 | 23.07 | 22.31 | 22.60 | 2,676,106 | -0.33(-1.43%) |
Aug 15, 2008 | 22.34 | 23.00 | 22.22 | 22.93 | 0 | +0.56(+2.49%) |
Aug 14, 2008 | 21.72 | 22.54 | 21.72 | 22.37 | 4,981,747 | +0.40(+1.81%) |
Aug 13, 2008 | 21.71 | 21.98 | 21.50 | 21.97 | 1,469,151 | +0.12(+0.57%) |
Aug 12, 2008 | 21.69 | 22.08 | 21.50 | 21.85 | 3,022,028 | +0.17(+0.77%) |
Aug 11, 2008 | 21.28 | 21.72 | 21.24 | 21.68 | 2,445,540 | +0.33(+1.53%) |
Aug 08, 2008 | 21.21 | 21.42 | 20.91 | 21.35 | 1,848,634 | -0.02(-0.08%) |
Aug 07, 2008 | 21.24 | 21.53 | 20.87 | 21.37 | 4,088,354 | +0.12(+0.58%) |
Aug 06, 2008 | 19.99 | 21.49 | 19.62 | 21.25 | 4,367,828 | +1.35(+6.79%) |
Aug 05, 2008 | 19.69 | 20.20 | 19.67 | 19.90 | 2,635,447 | +0.54(+2.78%) |
Aug 04, 2008 | 19.95 | 20.00 | 19.27 | 19.36 | 2,237,980 | -0.63(-3.14%) |
Aug 01, 2008 | 20.07 | 20.11 | 19.60 | 19.98 | 1,559,920 | +0.12(+0.62%) |
Jul 31, 2008 | 20.14 | 20.41 | 19.81 | 19.86 | 2,352,085 | -0.51(-2.51%) |
Jul 30, 2008 | 20.50 | 20.82 | 20.08 | 20.37 | 1,405,304 | -0.04(-0.22%) |
Jul 29, 2008 | 20.42 | 20.44 | 19.63 | 20.42 | 2,003,775 | +0.51(+2.57%) |
Jul 28, 2008 | 19.99 | 20.17 | 19.83 | 19.91 | 1,131,020 | -0.08(-0.40%) |
Jul 25, 2008 | 19.83 | 20.16 | 19.61 | 19.98 | 2,243,432 | +0.11(+0.53%) |
Jul 24, 2008 | 20.98 | 20.98 | 19.69 | 19.88 | 2,530,993 | -1.21(-5.74%) |
Jul 23, 2008 | 21.08 | 21.22 | 20.61 | 21.09 | 3,143,635 | +0.19(+0.89%) |
Jul 22, 2008 | 21.03 | 21.03 | 20.77 | 20.90 | 1,583,084 | -0.20(-0.96%) |
Jul 21, 2008 | 21.37 | 21.46 | 20.91 | 21.11 | 2,897,582 | +0.18(+0.84%) |
Jul 18, 2008 | 21.26 | 21.57 | 20.78 | 20.93 | 3,335,508 | -0.19(-0.88%) |
Jul 17, 2008 | 19.97 | 21.22 | 19.97 | 21.12 | 5,264,450 | +1.33(+6.74%) |
Jul 16, 2008 | 19.91 | 19.95 | 19.54 | 19.78 | 3,634,147 | +0.09(+0.45%) |
Jul 15, 2008 | 19.43 | 20.02 | 19.06 | 19.69 | 1,936,923 | +0.15(+0.77%) |
Jul 14, 2008 | 19.59 | 19.80 | 19.32 | 19.54 | 1,436,784 | +0.02(+0.09%) |
Jul 11, 2008 | 19.76 | 20.02 | 19.38 | 19.53 | 2,480,197 | -0.51(-2.56%) |
Jul 10, 2008 | 20.15 | 20.36 | 19.80 | 20.04 | 2,072,291 | -0.11(-0.53%) |
Jul 09, 2008 | 20.31 | 20.74 | 20.06 | 20.14 | 2,210,633 | -0.17(-0.83%) |
Jul 08, 2008 | 20.17 | 20.37 | 19.82 | 20.31 | 2,318,067 | +0.06(+0.31%) |
Jul 07, 2008 | 19.88 | 20.30 | 19.68 | 20.25 | 2,763,773 | +0.50(+2.55%) |
Jul 04, 2008 | 19.71 | 20.37 | 19.57 | 19.75 | 1,561,909 | +0.00(+0.00%) |
Jul 03, 2008 | 19.71 | 20.37 | 19.57 | 19.75 | 1,561,909 | +0.05(+0.27%) |
Jul 02, 2008 | 20.59 | 20.68 | 19.64 | 19.69 | 3,005,986 | -0.76(-3.71%) |
Jul 01, 2008 | 20.53 | 20.70 | 20.14 | 20.45 | 2,422,786 | -0.41(-1.95%) |
Jun 30, 2008 | 21.01 | 21.19 | 20.72 | 20.86 | 1,608,914 | -0.10(-0.46%) |
Jun 27, 2008 | 21.12 | 21.42 | 20.67 | 20.96 | 1,808,380 | -0.04(-0.21%) |
Jun 26, 2008 | 20.94 | 21.50 | 20.93 | 21.00 | 1,785,563 | -0.49(-2.26%) |
Jun 25, 2008 | 20.93 | 21.64 | 20.81 | 21.49 | 3,618,085 | +0.42(+1.97%) |
Jun 24, 2008 | 20.66 | 21.19 | 20.43 | 21.07 | 2,736,492 | +0.37(+1.79%) |
Jun 23, 2008 | 20.01 | 20.74 | 20.01 | 20.70 | 1,847,029 | +0.31(+1.52%) |
Jun 20, 2008 | 20.51 | 20.75 | 20.08 | 20.39 | 3,468,242 | -0.47(-2.24%) |
Jun 19, 2008 | 20.81 | 20.93 | 20.49 | 20.86 | 2,945,101 | +0.04(+0.17%) |
Jun 18, 2008 | 21.09 | 21.18 | 20.71 | 20.82 | 2,882,375 | -0.32(-1.50%) |
Jun 17, 2008 | 22.02 | 22.10 | 21.01 | 21.14 | 3,597,057 | -0.63(-2.88%) |
Jun 16, 2008 | 21.99 | 22.11 | 21.60 | 21.77 | 3,056,142 | -0.32(-1.44%) |
Jun 13, 2008 | 22.07 | 22.20 | 21.76 | 22.09 | 1,520,837 | +0.32(+1.46%) |
Jun 12, 2008 | 21.72 | 22.04 | 21.61 | 21.77 | 2,195,311 | +0.29(+1.36%) |
Jun 11, 2008 | 21.90 | 22.26 | 21.48 | 21.48 | 1,803,303 | -0.61(-2.76%) |
Jun 10, 2008 | 22.04 | 22.43 | 21.94 | 22.09 | 1,723,422 | -0.37(-1.65%) |
Jun 09, 2008 | 23.39 | 23.39 | 22.20 | 22.46 | 1,709,530 | -0.35(-1.55%) |
Jun 06, 2008 | 23.05 | 23.38 | 22.16 | 22.81 | 3,656,017 | -0.42(-1.79%) |
Jun 05, 2008 | 22.96 | 23.33 | 22.81 | 23.23 | 3,126,196 | +0.46(+2.02%) |
Jun 04, 2008 | 22.25 | 22.88 | 22.16 | 22.77 | 3,280,699 | +0.30(+1.34%) |
Jun 03, 2008 | 22.87 | 23.05 | 22.30 | 22.47 | 2,135,589 | -0.47(-2.04%) |
Jun 02, 2008 | 23.16 | 23.26 | 22.58 | 22.93 | 1,427,822 | -0.20(-0.88%) |
May 30, 2008 | 23.31 | 23.31 | 23.00 | 23.14 | 1,987,643 | +0.06(+0.27%) |
May 29, 2008 | 23.09 | 23.22 | 22.96 | 23.08 | 1,689,470 | -0.02(-0.08%) |
May 28, 2008 | 23.26 | 23.39 | 22.88 | 23.09 | 1,905,822 | +0.04(+0.19%) |
May 27, 2008 | 22.95 | 23.26 | 22.82 | 23.05 | 1,687,524 | -0.08(-0.34%) |
May 26, 2008 | 23.40 | 23.40 | 23.02 | 23.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.40 | 23.40 | 23.02 | 23.13 | 1,202,404 | -0.50(-2.13%) |
May 22, 2008 | 22.97 | 23.79 | 22.97 | 23.63 | 1,382,959 | +0.37(+1.59%) |
May 21, 2008 | 23.72 | 23.74 | 22.95 | 23.26 | 2,667,420 | -0.24(-1.01%) |
May 20, 2008 | 24.37 | 24.37 | 23.16 | 23.50 | 4,482,902 | -0.95(-3.87%) |
May 19, 2008 | 24.10 | 24.83 | 23.90 | 24.44 | 3,264,380 | +0.49(+2.07%) |
May 16, 2008 | 24.29 | 24.29 | 23.78 | 23.95 | 3,066,776 | -0.18(-0.73%) |
May 15, 2008 | 23.53 | 24.15 | 23.25 | 24.13 | 2,329,311 | +0.79(+3.37%) |
May 14, 2008 | 23.05 | 23.79 | 23.05 | 23.34 | 3,345,036 | +0.30(+1.30%) |
May 13, 2008 | 22.42 | 23.31 | 22.40 | 23.04 | 2,522,674 | +0.47(+2.07%) |
May 12, 2008 | 22.17 | 22.67 | 22.06 | 22.57 | 1,870,071 | +0.57(+2.61%) |
May 09, 2008 | 22.03 | 22.08 | 21.70 | 22.00 | 556,599 | -0.07(-0.32%) |
May 08, 2008 | 22.43 | 22.43 | 21.97 | 22.07 | 3,264,185 | -0.23(-1.03%) |
May 07, 2008 | 22.26 | 22.85 | 21.83 | 22.30 | 3,631,493 | -0.30(-1.33%) |
May 06, 2008 | 22.28 | 22.66 | 22.08 | 22.60 | 1,653,061 | +0.24(+1.07%) |
May 05, 2008 | 21.90 | 22.83 | 21.66 | 22.36 | 1,152,562 | -0.15(-0.67%) |
May 02, 2008 | 22.64 | 22.76 | 22.30 | 22.51 | 1,855,334 | +0.23(+1.03%) |