Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.72 | 22.10 | 21.61 | 22.04 | 2,200,884 | +0.24(+1.12%) |
May 28, 2009 | 21.95 | 22.26 | 21.45 | 21.79 | 1,631,266 | -0.16(-0.73%) |
May 27, 2009 | 22.62 | 22.62 | 21.85 | 21.95 | 1,709,236 | -0.70(-3.09%) |
May 26, 2009 | 22.03 | 22.83 | 21.91 | 22.65 | 1,013,893 | +0.44(+1.97%) |
May 22, 2009 | 22.14 | 22.36 | 21.92 | 22.22 | 1,261,069 | +0.11(+0.49%) |
May 21, 2009 | 22.26 | 22.26 | 21.72 | 22.11 | 1,642,011 | -0.30(-1.35%) |
May 20, 2009 | 23.49 | 23.63 | 22.40 | 22.41 | 3,054,855 | -0.73(-3.14%) |
May 19, 2009 | 23.45 | 23.68 | 23.01 | 23.14 | 2,159,290 | +0.21(+0.93%) |
May 18, 2009 | 22.63 | 23.21 | 22.63 | 22.92 | 2,267,826 | +0.48(+2.15%) |
May 15, 2009 | 22.17 | 22.84 | 21.97 | 22.44 | 1,817,375 | +0.30(+1.33%) |
May 14, 2009 | 21.81 | 22.34 | 21.52 | 22.15 | 1,807,636 | +0.41(+1.89%) |
May 13, 2009 | 21.11 | 22.01 | 20.85 | 21.74 | 4,489,573 | +0.83(+3.96%) |
May 12, 2009 | 20.79 | 21.11 | 20.47 | 20.91 | 1,316,157 | +0.16(+0.77%) |
May 11, 2009 | 20.59 | 21.09 | 20.44 | 20.75 | 1,668,448 | -0.05(-0.25%) |
May 08, 2009 | 20.32 | 21.20 | 20.19 | 20.80 | 2,536,762 | +1.17(+5.96%) |
May 07, 2009 | 20.20 | 20.39 | 19.59 | 19.63 | 2,889,623 | -0.34(-1.71%) |
May 06, 2009 | 21.61 | 21.61 | 19.60 | 19.97 | 3,023,919 | -1.26(-5.93%) |
May 05, 2009 | 21.20 | 21.34 | 20.84 | 21.23 | 1,582,146 | +0.08(+0.36%) |
May 04, 2009 | 22.10 | 22.16 | 20.89 | 21.15 | 2,702,562 | +0.00(+0.00%) |
May 01, 2009 | 21.68 | 21.70 | 21.02 | 21.15 | 1,568,185 | -0.55(-2.52%) |
Apr 30, 2009 | 21.70 | 22.36 | 21.41 | 21.70 | 1,999,344 | +0.24(+1.14%) |
Apr 29, 2009 | 21.94 | 21.97 | 21.22 | 21.45 | 2,865,243 | -0.37(-1.68%) |
Apr 28, 2009 | 22.04 | 22.71 | 21.07 | 21.82 | 6,658,618 | -2.36(-9.78%) |
Apr 27, 2009 | 24.61 | 25.04 | 24.02 | 24.18 | 1,793,644 | -0.69(-2.76%) |
Apr 24, 2009 | 24.55 | 25.10 | 24.29 | 24.87 | 1,511,339 | +0.62(+2.57%) |
Apr 23, 2009 | 24.33 | 24.59 | 23.91 | 24.25 | 1,381,128 | +0.05(+0.21%) |
Apr 22, 2009 | 23.43 | 24.87 | 23.43 | 24.20 | 3,208,755 | +0.58(+2.48%) |
Apr 21, 2009 | 22.69 | 23.63 | 22.62 | 23.61 | 2,214,349 | +0.91(+4.02%) |
Apr 20, 2009 | 23.02 | 23.19 | 22.49 | 22.70 | 1,366,743 | -0.64(-2.75%) |
Apr 17, 2009 | 23.05 | 23.43 | 22.83 | 23.34 | 1,132,526 | +0.26(+1.11%) |
Apr 16, 2009 | 22.64 | 23.27 | 22.02 | 23.09 | 1,379,051 | +0.55(+2.42%) |
Apr 15, 2009 | 22.40 | 22.62 | 22.09 | 22.54 | 1,015,159 | +0.06(+0.29%) |
Apr 14, 2009 | 22.89 | 22.95 | 22.43 | 22.48 | 874,553 | -0.69(-2.97%) |
Apr 13, 2009 | 22.86 | 23.30 | 22.76 | 23.16 | 991,291 | +0.21(+0.90%) |
Apr 09, 2009 | 22.80 | 23.01 | 22.28 | 22.96 | 2,570,402 | +0.61(+2.73%) |
Apr 08, 2009 | 22.12 | 22.46 | 22.08 | 22.35 | 666,458 | +0.36(+1.64%) |
Apr 07, 2009 | 22.48 | 23.01 | 21.81 | 21.99 | 1,515,314 | -0.72(-3.17%) |
Apr 06, 2009 | 22.84 | 23.59 | 22.57 | 22.71 | 2,333,319 | -0.40(-1.75%) |
Apr 03, 2009 | 23.61 | 23.77 | 22.80 | 23.11 | 1,358,806 | -0.52(-2.20%) |
Apr 02, 2009 | 23.68 | 24.13 | 23.46 | 23.63 | 1,567,049 | +0.46(+1.97%) |
Apr 01, 2009 | 22.12 | 23.24 | 21.69 | 23.18 | 1,675,567 | +0.88(+3.95%) |
Mar 31, 2009 | 22.47 | 22.68 | 21.92 | 22.30 | 1,290,945 | +0.10(+0.43%) |
Mar 30, 2009 | 22.06 | 22.75 | 21.90 | 22.20 | 795,659 | -1.25(-5.34%) |
Mar 26, 2009 | 22.47 | 23.45 | 22.44 | 23.45 | 2,226,105 | +1.03(+4.58%) |
Mar 25, 2009 | 21.76 | 22.59 | 21.54 | 22.42 | 2,399,860 | +0.60(+2.74%) |
Mar 24, 2009 | 21.49 | 22.37 | 21.49 | 21.83 | 1,888,294 | +0.14(+0.65%) |
Mar 23, 2009 | 21.23 | 21.69 | 21.14 | 21.68 | 2,008,015 | +0.74(+3.53%) |
Mar 20, 2009 | 20.88 | 21.09 | 20.16 | 20.95 | 2,080,378 | +1.00(+4.99%) |
Mar 19, 2009 | 20.82 | 21.56 | 19.92 | 19.95 | 2,393,740 | -1.70(-7.84%) |
Mar 18, 2009 | 21.25 | 22.17 | 20.93 | 21.65 | 2,157,585 | +0.39(+1.81%) |
Mar 17, 2009 | 20.58 | 21.26 | 20.42 | 21.26 | 1,373,878 | +0.46(+2.19%) |
Mar 16, 2009 | 20.37 | 21.30 | 20.21 | 20.80 | 2,488,668 | +0.54(+2.66%) |
Mar 13, 2009 | 19.47 | 20.40 | 19.36 | 20.26 | 0 | +0.81(+4.16%) |
Mar 12, 2009 | 18.46 | 19.58 | 18.31 | 19.46 | 2,212,303 | +0.91(+4.92%) |
Mar 11, 2009 | 18.63 | 19.22 | 18.38 | 18.54 | 1,779,752 | +0.05(+0.28%) |
Mar 10, 2009 | 17.48 | 18.57 | 17.48 | 18.49 | 2,947,802 | +1.18(+6.83%) |
Mar 09, 2009 | 16.28 | 17.43 | 16.28 | 17.31 | 2,414,812 | +0.71(+4.30%) |
Mar 06, 2009 | 16.87 | 16.87 | 15.99 | 16.60 | 0 | +0.08(+0.47%) |
Mar 05, 2009 | 16.69 | 17.07 | 16.31 | 16.52 | 1,575,008 | -0.51(-3.02%) |
Mar 04, 2009 | 16.45 | 17.36 | 16.45 | 17.03 | 2,211,503 | +0.62(+3.76%) |
Mar 02, 2009 | 17.94 | 17.96 | 16.35 | 16.42 | 1,723,717 | -1.53(-8.52%) |
Feb 27, 2009 | 17.27 | 18.47 | 16.98 | 17.95 | 0 | +0.40(+2.27%) |
Feb 26, 2009 | 18.11 | 18.39 | 17.46 | 17.55 | 1,070,135 | -0.33(-1.87%) |
Feb 25, 2009 | 18.09 | 18.31 | 17.80 | 17.88 | 960,256 | -0.30(-1.66%) |
Feb 24, 2009 | 18.04 | 18.34 | 17.64 | 18.18 | 1,437,959 | +0.34(+1.91%) |
Feb 23, 2009 | 18.25 | 18.63 | 17.81 | 17.84 | 1,662,949 | -0.33(-1.84%) |
Feb 20, 2009 | 18.72 | 19.18 | 17.95 | 18.18 | 0 | -0.89(-4.68%) |
Feb 19, 2009 | 20.08 | 20.21 | 19.02 | 19.07 | 1,717,613 | -0.89(-4.47%) |
Feb 18, 2009 | 19.90 | 20.32 | 19.73 | 19.96 | 1,419,553 | -0.01(-0.03%) |
Feb 17, 2009 | 19.39 | 20.91 | 19.36 | 19.97 | 3,997,005 | -1.86(-8.51%) |
Feb 13, 2009 | 21.81 | 22.43 | 21.48 | 21.83 | 1,412,600 | -0.04(-0.18%) |
Feb 12, 2009 | 21.47 | 21.94 | 21.06 | 21.86 | 1,375,741 | +0.31(+1.46%) |
Feb 11, 2009 | 21.27 | 21.85 | 20.91 | 21.55 | 1,930,554 | +0.42(+2.01%) |
Feb 10, 2009 | 21.71 | 22.15 | 21.02 | 21.13 | 1,712,464 | -0.87(-3.94%) |
Feb 09, 2009 | 22.26 | 22.42 | 21.83 | 21.99 | 1,954,823 | -0.26(-1.16%) |
Feb 06, 2009 | 21.97 | 22.44 | 21.73 | 22.25 | 1,186,192 | +0.32(+1.46%) |
Feb 05, 2009 | 21.94 | 22.46 | 21.85 | 21.93 | 1,696,672 | -0.44(-1.95%) |
Feb 04, 2009 | 22.16 | 23.05 | 21.94 | 22.37 | 2,592,898 | +0.52(+2.38%) |
Feb 03, 2009 | 21.81 | 22.91 | 21.20 | 21.85 | 4,352,523 | +1.38(+6.75%) |
Feb 02, 2009 | 20.46 | 20.55 | 19.03 | 20.46 | 2,273,556 | -0.24(-1.15%) |
Jan 30, 2009 | 21.25 | 21.34 | 20.50 | 20.70 | 0 | -0.58(-2.72%) |
Jan 29, 2009 | 21.79 | 22.03 | 21.14 | 21.28 | 1,266,885 | -0.69(-3.16%) |
Jan 28, 2009 | 22.03 | 22.17 | 21.70 | 21.97 | 1,534,774 | +0.34(+1.57%) |
Jan 27, 2009 | 21.75 | 22.01 | 21.41 | 21.63 | 900,117 | -0.08(-0.38%) |
Jan 26, 2009 | 21.55 | 22.24 | 21.42 | 21.72 | 1,238,579 | +0.30(+1.41%) |
Jan 23, 2009 | 21.14 | 22.21 | 20.43 | 21.41 | 2,691,281 | +0.64(+3.09%) |
Jan 22, 2009 | 19.62 | 21.28 | 19.42 | 20.77 | 2,342,341 | +0.98(+4.93%) |
Jan 21, 2009 | 19.23 | 19.92 | 18.65 | 19.80 | 1,249,763 | +0.84(+4.44%) |
Jan 20, 2009 | 19.87 | 19.87 | 18.89 | 18.95 | 915,634 | -0.90(-4.53%) |
Jan 16, 2009 | 19.64 | 19.98 | 19.44 | 19.85 | 0 | +0.48(+2.49%) |
Jan 15, 2009 | 19.29 | 19.48 | 18.73 | 19.37 | 1,794,197 | +0.04(+0.20%) |
Jan 14, 2009 | 19.80 | 19.94 | 19.17 | 19.33 | 1,344,672 | -0.85(-4.23%) |
Jan 13, 2009 | 19.53 | 20.27 | 19.40 | 20.19 | 834,969 | +0.51(+2.58%) |
Jan 12, 2009 | 19.98 | 20.07 | 19.44 | 19.68 | 938,034 | -0.40(-1.98%) |
Jan 09, 2009 | 20.14 | 20.34 | 19.51 | 20.08 | 811,092 | +0.08(+0.39%) |
Jan 08, 2009 | 19.67 | 20.02 | 19.60 | 20.00 | 766,698 | +0.26(+1.30%) |
Jan 07, 2009 | 19.85 | 20.16 | 19.65 | 19.74 | 790,839 | -0.40(-2.01%) |
Jan 06, 2009 | 20.17 | 20.44 | 19.95 | 20.15 | 872,752 | +0.10(+0.51%) |
Jan 05, 2009 | 19.49 | 20.19 | 19.14 | 20.05 | 1,276,219 | +0.58(+2.97%) |
Jan 02, 2009 | 19.08 | 19.53 | 18.75 | 19.47 | 0 | +0.37(+1.95%) |
Jan 01, 2009 | 18.61 | 19.28 | 18.61 | 19.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.61 | 19.28 | 18.61 | 19.10 | 643,121 | +0.38(+2.03%) |
Dec 30, 2008 | 18.63 | 18.81 | 18.37 | 18.72 | 994,796 | +0.29(+1.57%) |
Dec 29, 2008 | 18.55 | 18.63 | 18.22 | 18.43 | 1,145,321 | -0.06(-0.35%) |
Dec 26, 2008 | 18.47 | 18.64 | 18.26 | 18.49 | 0 | +0.21(+1.16%) |
Dec 24, 2008 | 18.22 | 18.53 | 18.05 | 18.28 | 592,417 | +0.09(+0.49%) |
Dec 23, 2008 | 18.03 | 18.57 | 18.03 | 18.19 | 828,513 | +0.21(+1.18%) |
Dec 22, 2008 | 18.32 | 18.46 | 17.35 | 17.98 | 889,952 | -0.48(-2.58%) |
Dec 19, 2008 | 18.57 | 18.86 | 18.23 | 18.45 | 1,302,660 | -0.03(-0.14%) |
Dec 18, 2008 | 19.17 | 19.30 | 18.18 | 18.48 | 1,457,869 | -0.70(-3.65%) |
Dec 17, 2008 | 18.92 | 19.28 | 18.54 | 19.18 | 1,186,983 | -0.03(-0.17%) |
Dec 16, 2008 | 18.41 | 19.21 | 18.16 | 19.21 | 867,635 | +1.09(+5.99%) |
Dec 15, 2008 | 18.62 | 18.72 | 17.84 | 18.13 | 984,354 | -0.55(-2.92%) |
Dec 12, 2008 | 18.23 | 18.94 | 18.00 | 18.67 | 0 | +0.17(+0.90%) |
Dec 11, 2008 | 19.42 | 19.98 | 18.37 | 18.50 | 969,741 | -1.18(-6.01%) |
Dec 10, 2008 | 19.56 | 19.90 | 18.95 | 19.69 | 1,202,315 | +0.37(+1.93%) |
Dec 09, 2008 | 19.53 | 20.23 | 19.25 | 19.31 | 1,062,337 | -0.39(-1.96%) |
Dec 08, 2008 | 19.89 | 20.40 | 19.34 | 19.70 | 1,091,425 | +0.30(+1.56%) |
Dec 05, 2008 | 18.47 | 19.40 | 17.70 | 19.40 | 0 | +0.66(+3.50%) |
Dec 04, 2008 | 19.29 | 19.69 | 18.41 | 18.74 | 1,320,601 | -0.83(-4.23%) |
Dec 03, 2008 | 18.93 | 19.74 | 18.43 | 19.57 | 1,221,904 | +0.63(+3.32%) |
Dec 02, 2008 | 17.89 | 19.10 | 17.68 | 18.94 | 1,436,873 | +0.96(+5.32%) |
Dec 01, 2008 | 20.24 | 20.24 | 17.98 | 17.98 | 1,698,888 | -2.81(-13.50%) |
Nov 28, 2008 | 19.95 | 20.79 | 19.66 | 20.79 | 752,197 | +0.78(+3.88%) |
Nov 26, 2008 | 18.63 | 20.28 | 18.58 | 20.01 | 1,737,130 | +1.08(+5.70%) |
Nov 25, 2008 | 18.75 | 18.94 | 17.64 | 18.93 | 1,518,881 | +0.72(+3.95%) |
Nov 24, 2008 | 17.09 | 18.54 | 17.09 | 18.22 | 1,437,038 | +1.27(+7.47%) |
Nov 21, 2008 | 16.99 | 17.26 | 15.53 | 16.95 | 1,613,726 | +0.49(+2.97%) |
Nov 20, 2008 | 17.12 | 17.77 | 16.35 | 16.46 | 1,348,074 | -0.81(-4.69%) |
Nov 19, 2008 | 18.08 | 18.43 | 17.27 | 17.27 | 1,092,930 | -0.89(-4.92%) |
Nov 18, 2008 | 18.06 | 18.95 | 17.74 | 18.16 | 1,482,363 | +0.13(+0.71%) |
Nov 17, 2008 | 17.80 | 18.54 | 17.69 | 18.04 | 1,476,236 | +0.14(+0.79%) |
Nov 14, 2008 | 17.62 | 18.55 | 17.48 | 17.89 | 0 | +0.03(+0.14%) |
Nov 13, 2008 | 17.35 | 18.05 | 16.76 | 17.87 | 1,929,476 | +0.52(+3.00%) |
Nov 12, 2008 | 15.84 | 17.81 | 15.77 | 17.35 | 4,584,963 | +1.97(+12.83%) |
Nov 11, 2008 | 16.08 | 16.08 | 15.19 | 15.38 | 810,422 | -0.83(-5.11%) |
Nov 10, 2008 | 16.71 | 17.00 | 16.00 | 16.20 | 385,823 | -0.07(-0.43%) |
Nov 07, 2008 | 15.97 | 16.52 | 15.79 | 16.27 | 0 | +0.22(+1.40%) |
Nov 06, 2008 | 17.01 | 17.09 | 16.02 | 16.05 | 702,741 | -1.05(-6.13%) |
Nov 05, 2008 | 17.48 | 17.80 | 17.04 | 17.10 | 856,239 | -0.57(-3.24%) |
Nov 04, 2008 | 17.21 | 17.69 | 16.92 | 17.67 | 1,212,755 | +0.80(+4.72%) |
Nov 03, 2008 | 16.71 | 17.32 | 16.44 | 16.87 | 751,269 | +0.09(+0.54%) |
Oct 31, 2008 | 16.42 | 17.69 | 16.08 | 16.78 | 0 | +0.57(+3.49%) |
Oct 30, 2008 | 16.10 | 16.97 | 15.39 | 16.22 | 1,332,373 | +0.48(+3.02%) |
Oct 29, 2008 | 15.00 | 16.06 | 14.40 | 15.74 | 1,531,474 | +1.03(+7.03%) |
Oct 28, 2008 | 14.29 | 14.71 | 13.34 | 14.71 | 1,250,999 | +0.66(+4.71%) |
Oct 27, 2008 | 13.86 | 14.73 | 13.52 | 14.05 | 866,346 | -0.17(-1.22%) |
Oct 24, 2008 | 12.95 | 14.44 | 12.95 | 14.22 | 1,094,296 | +0.09(+0.64%) |
Oct 23, 2008 | 14.44 | 14.78 | 13.48 | 14.13 | 1,171,142 | -0.17(-1.17%) |
Oct 22, 2008 | 14.95 | 15.14 | 13.85 | 14.30 | 901,407 | -1.11(-7.18%) |
Oct 21, 2008 | 15.82 | 16.08 | 15.21 | 15.40 | 799,908 | -0.58(-3.62%) |
Oct 20, 2008 | 15.52 | 15.99 | 15.30 | 15.98 | 819,198 | +0.56(+3.63%) |
Oct 17, 2008 | 14.54 | 16.27 | 14.13 | 15.42 | 0 | +0.49(+3.27%) |
Oct 16, 2008 | 14.21 | 15.03 | 13.18 | 14.93 | 1,559,411 | +0.87(+6.17%) |
Oct 15, 2008 | 14.97 | 15.36 | 14.00 | 14.06 | 1,209,017 | -1.39(-9.02%) |
Oct 14, 2008 | 15.53 | 16.06 | 14.76 | 15.46 | 1,580,929 | +0.61(+4.11%) |
Oct 13, 2008 | 14.74 | 15.04 | 14.05 | 14.85 | 1,384,289 | +0.82(+5.82%) |
Oct 10, 2008 | 12.66 | 14.35 | 11.74 | 14.03 | 0 | +0.81(+6.12%) |
Oct 09, 2008 | 14.10 | 14.93 | 12.82 | 13.22 | 1,471,034 | -0.69(-4.94%) |
Oct 08, 2008 | 13.31 | 14.48 | 12.57 | 13.91 | 2,155,686 | +0.39(+2.85%) |
Oct 07, 2008 | 14.62 | 14.62 | 13.49 | 13.52 | 1,238,008 | -0.75(-5.27%) |
Oct 06, 2008 | 14.28 | 14.61 | 13.36 | 14.28 | 1,908,603 | -0.43(-2.93%) |
Oct 03, 2008 | 14.72 | 15.90 | 14.71 | 14.71 | 0 | +0.22(+1.55%) |
Oct 02, 2008 | 14.81 | 14.81 | 14.19 | 14.48 | 938,778 | -0.43(-2.89%) |
Oct 01, 2008 | 15.05 | 15.21 | 14.61 | 14.91 | 759,278 | -0.28(-1.82%) |
Sep 30, 2008 | 15.01 | 15.34 | 14.57 | 15.19 | 938,152 | +0.54(+3.68%) |
Sep 29, 2008 | 15.34 | 15.39 | 14.34 | 14.65 | 1,191,492 | -0.97(-6.21%) |
Sep 26, 2008 | 14.46 | 15.70 | 14.16 | 15.62 | 0 | +0.89(+6.02%) |
Sep 25, 2008 | 15.14 | 15.30 | 14.35 | 14.73 | 1,625,424 | -0.32(-2.13%) |
Sep 24, 2008 | 15.89 | 16.01 | 14.97 | 15.05 | 951,674 | -0.84(-5.26%) |
Sep 23, 2008 | 15.94 | 16.37 | 15.70 | 15.89 | 862,756 | -0.17(-1.08%) |
Sep 22, 2008 | 17.08 | 17.08 | 16.06 | 16.06 | 1,176,201 | -1.31(-7.54%) |
Sep 19, 2008 | 17.71 | 19.19 | 17.10 | 17.37 | 0 | +0.40(+2.39%) |
Sep 18, 2008 | 17.17 | 17.82 | 15.93 | 16.97 | 3,305,146 | -0.22(-1.27%) |
Sep 17, 2008 | 18.11 | 18.46 | 16.88 | 17.19 | 1,834,883 | -1.29(-6.96%) |
Sep 16, 2008 | 17.80 | 18.93 | 17.60 | 18.47 | 1,724,830 | -0.02(-0.10%) |
Sep 15, 2008 | 18.01 | 19.38 | 18.01 | 18.49 | 1,350,365 | -0.48(-2.51%) |
Sep 12, 2008 | 18.38 | 19.01 | 18.18 | 18.97 | 0 | +0.43(+2.32%) |
Sep 11, 2008 | 18.09 | 18.66 | 17.64 | 18.54 | 883,351 | +0.26(+1.41%) |
Sep 10, 2008 | 17.87 | 18.43 | 17.62 | 18.28 | 1,024,342 | +0.53(+2.97%) |
Sep 09, 2008 | 18.47 | 18.79 | 17.53 | 17.75 | 1,611,761 | -0.84(-4.53%) |
Sep 08, 2008 | 18.29 | 18.63 | 17.97 | 18.59 | 1,325,953 | +0.86(+4.85%) |
Sep 05, 2008 | 17.37 | 17.88 | 16.96 | 17.73 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 17.80 | 17.94 | 17.44 | 17.73 | 1,708,745 | -0.26(-1.46%) |
Sep 03, 2008 | 17.69 | 18.07 | 17.55 | 18.00 | 1,410,956 | +0.14(+0.79%) |
Sep 02, 2008 | 17.53 | 17.95 | 17.48 | 17.86 | 1,278,458 | +0.67(+3.93%) |
Aug 29, 2008 | 17.10 | 17.30 | 16.88 | 17.18 | 0 | -0.18(-1.04%) |
Aug 28, 2008 | 17.01 | 17.50 | 16.98 | 17.36 | 1,039,377 | +0.44(+2.58%) |
Aug 27, 2008 | 16.79 | 17.20 | 16.73 | 16.92 | 1,142,513 | +0.17(+1.04%) |
Aug 26, 2008 | 15.56 | 16.83 | 15.34 | 16.75 | 1,799,769 | +1.27(+8.22%) |
Aug 25, 2008 | 16.38 | 16.38 | 15.42 | 15.48 | 1,126,627 | -0.99(-6.01%) |
Aug 22, 2008 | 15.93 | 16.60 | 15.84 | 16.47 | 0 | +0.66(+4.14%) |
Aug 21, 2008 | 15.97 | 16.31 | 15.67 | 15.81 | 1,068,720 | -0.32(-1.99%) |
Aug 20, 2008 | 15.64 | 16.18 | 15.53 | 16.13 | 1,062,332 | +0.53(+3.38%) |
Aug 19, 2008 | 15.90 | 16.11 | 15.41 | 15.61 | 808,444 | -0.57(-3.50%) |
Aug 18, 2008 | 16.35 | 16.66 | 15.99 | 16.17 | 1,171,229 | -0.18(-1.10%) |
Aug 15, 2008 | 15.88 | 16.38 | 15.62 | 16.35 | 0 | +0.51(+3.20%) |
Aug 14, 2008 | 15.61 | 16.07 | 15.34 | 15.84 | 953,212 | +0.12(+0.78%) |
Aug 13, 2008 | 15.45 | 15.76 | 15.14 | 15.72 | 1,026,619 | +0.27(+1.75%) |
Aug 12, 2008 | 15.88 | 16.29 | 15.38 | 15.45 | 1,650,668 | -0.46(-2.91%) |
Aug 11, 2008 | 15.26 | 15.99 | 15.08 | 15.91 | 1,511,417 | +0.54(+3.51%) |
Aug 08, 2008 | 14.37 | 15.42 | 14.17 | 15.38 | 1,441,307 | +1.16(+8.18%) |
Aug 07, 2008 | 14.59 | 15.05 | 14.12 | 14.21 | 1,099,280 | -0.45(-3.07%) |
Aug 06, 2008 | 15.05 | 15.17 | 14.39 | 14.66 | 1,384,510 | -0.58(-3.79%) |
Aug 05, 2008 | 14.49 | 15.39 | 14.35 | 15.24 | 1,933,622 | +1.02(+7.18%) |
Aug 04, 2008 | 15.84 | 15.85 | 14.07 | 14.22 | 3,328,378 | -1.95(-12.04%) |
Aug 01, 2008 | 13.61 | 16.71 | 13.61 | 16.17 | 6,666,627 | +3.65(+29.16%) |
Jul 31, 2008 | 12.59 | 13.00 | 12.36 | 12.52 | 1,457,418 | +0.04(+0.31%) |
Jul 30, 2008 | 13.11 | 13.42 | 12.06 | 12.48 | 1,741,463 | -0.68(-5.18%) |
Jul 29, 2008 | 13.16 | 13.17 | 12.70 | 13.16 | 746,792 | +0.48(+3.80%) |
Jul 28, 2008 | 13.32 | 13.38 | 12.63 | 12.68 | 1,272,995 | -0.73(-5.46%) |
Jul 25, 2008 | 12.71 | 13.65 | 12.71 | 13.41 | 1,789,405 | +0.66(+5.14%) |
Jul 24, 2008 | 13.11 | 13.23 | 12.60 | 12.75 | 1,606,401 | -0.33(-2.51%) |
Jul 23, 2008 | 12.59 | 13.20 | 12.58 | 13.08 | 2,308,817 | +0.49(+3.93%) |
Jul 22, 2008 | 12.24 | 12.68 | 12.09 | 12.59 | 1,504,352 | +0.25(+2.03%) |
Jul 21, 2008 | 12.36 | 12.77 | 12.23 | 12.34 | 997,557 | -0.10(-0.78%) |
Jul 18, 2008 | 12.45 | 12.77 | 12.22 | 12.43 | 1,191,246 | -0.11(-0.87%) |
Jul 17, 2008 | 12.05 | 12.62 | 11.98 | 12.54 | 1,759,338 | +0.57(+4.72%) |
Jul 16, 2008 | 11.46 | 12.16 | 11.34 | 11.98 | 2,215,697 | +1.11(+10.17%) |
Jul 15, 2008 | 10.79 | 11.15 | 10.36 | 10.87 | 1,634,051 | -0.01(-0.06%) |
Jul 14, 2008 | 11.30 | 11.64 | 10.79 | 10.88 | 1,524,461 | -0.45(-3.97%) |
Jul 11, 2008 | 10.84 | 11.40 | 10.63 | 11.33 | 1,643,910 | +0.35(+3.16%) |
Jul 10, 2008 | 10.99 | 11.17 | 10.77 | 10.98 | 1,295,613 | +0.00(+0.00%) |
Jul 09, 2008 | 11.55 | 11.96 | 10.92 | 10.98 | 1,315,619 | -0.51(-4.47%) |
Jul 08, 2008 | 11.37 | 11.51 | 11.12 | 11.49 | 1,417,241 | +0.24(+2.11%) |
Jul 07, 2008 | 11.03 | 11.53 | 10.99 | 11.26 | 2,042,813 | +0.26(+2.40%) |
Jul 04, 2008 | 10.95 | 11.31 | 10.76 | 10.99 | 1,597,499 | +0.00(+0.00%) |
Jul 03, 2008 | 10.95 | 11.31 | 10.76 | 10.99 | 1,597,499 | +0.06(+0.59%) |
Jul 02, 2008 | 11.19 | 11.30 | 10.57 | 10.93 | 2,746,191 | -0.35(-3.13%) |
Jul 01, 2008 | 11.19 | 11.55 | 11.01 | 11.28 | 1,819,028 | -0.01(-0.06%) |
Jun 30, 2008 | 11.76 | 11.85 | 11.21 | 11.29 | 1,283,310 | -0.35(-3.04%) |
Jun 27, 2008 | 11.87 | 11.87 | 11.43 | 11.64 | 1,521,824 | -0.13(-1.15%) |
Jun 26, 2008 | 12.58 | 12.65 | 11.76 | 11.78 | 1,765,095 | -0.93(-7.33%) |
Jun 25, 2008 | 12.73 | 13.02 | 12.55 | 12.71 | 1,633,465 | +0.04(+0.30%) |
Jun 24, 2008 | 12.53 | 12.92 | 12.43 | 12.67 | 2,109,809 | +0.06(+0.51%) |
Jun 23, 2008 | 13.12 | 13.26 | 12.48 | 12.61 | 1,683,081 | -0.48(-3.68%) |
Jun 20, 2008 | 13.56 | 13.56 | 13.02 | 13.09 | 1,564,652 | -0.46(-3.37%) |
Jun 19, 2008 | 14.09 | 14.44 | 13.52 | 13.54 | 1,723,068 | -1.39(-9.29%) |
Jun 18, 2008 | 15.12 | 15.21 | 14.86 | 14.93 | 779,099 | -0.13(-0.85%) |
Jun 17, 2008 | 15.39 | 15.41 | 15.00 | 15.06 | 868,385 | -0.31(-2.01%) |
Jun 16, 2008 | 15.57 | 15.77 | 15.32 | 15.37 | 951,601 | -0.28(-1.81%) |
Jun 13, 2008 | 16.06 | 16.20 | 15.36 | 15.65 | 1,132,921 | -0.42(-2.60%) |
Jun 12, 2008 | 16.18 | 16.33 | 15.91 | 16.07 | 677,824 | +0.06(+0.40%) |
Jun 11, 2008 | 16.53 | 16.65 | 16.00 | 16.00 | 1,133,010 | -0.50(-3.04%) |
Jun 10, 2008 | 16.33 | 16.56 | 16.18 | 16.51 | 578,131 | +0.01(+0.04%) |
Jun 09, 2008 | 16.54 | 16.87 | 16.31 | 16.50 | 734,498 | -0.07(-0.43%) |
Jun 06, 2008 | 17.41 | 17.41 | 16.56 | 16.57 | 1,341,148 | -0.94(-5.39%) |
Jun 05, 2008 | 17.71 | 17.97 | 16.62 | 17.51 | 1,156,510 | -0.39(-2.19%) |
Jun 04, 2008 | 17.89 | 18.11 | 17.75 | 17.91 | 467,168 | -0.01(-0.07%) |
Jun 03, 2008 | 17.75 | 18.12 | 17.70 | 17.92 | 697,051 | +0.17(+0.94%) |