Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.34 | 15.57 | 14.97 | 15.28 | 2,281,357 | +0.07(+0.49%) |
May 28, 2009 | 15.07 | 15.34 | 14.69 | 15.20 | 2,849,607 | +0.33(+2.23%) |
May 27, 2009 | 14.56 | 15.33 | 14.52 | 14.87 | 2,892,718 | +0.28(+1.93%) |
May 26, 2009 | 13.98 | 14.72 | 13.98 | 14.59 | 2,590,077 | +0.73(+5.27%) |
May 22, 2009 | 14.03 | 14.11 | 13.72 | 13.86 | 1,133,186 | -0.11(-0.77%) |
May 21, 2009 | 14.20 | 14.20 | 13.72 | 13.97 | 2,111,580 | -0.42(-2.94%) |
May 20, 2009 | 14.62 | 15.01 | 14.32 | 14.39 | 2,087,174 | -0.12(-0.80%) |
May 19, 2009 | 14.86 | 14.90 | 14.42 | 14.51 | 2,461,672 | -0.25(-1.69%) |
May 18, 2009 | 14.24 | 14.78 | 14.15 | 14.76 | 1,544,407 | +0.66(+4.71%) |
May 15, 2009 | 14.30 | 14.72 | 13.94 | 14.09 | 2,148,198 | -0.33(-2.30%) |
May 14, 2009 | 13.69 | 14.56 | 13.69 | 14.42 | 2,578,569 | +0.50(+3.57%) |
May 13, 2009 | 14.08 | 14.18 | 13.64 | 13.93 | 3,332,542 | -0.45(-3.12%) |
May 12, 2009 | 14.49 | 14.81 | 14.03 | 14.37 | 2,333,748 | -0.05(-0.35%) |
May 11, 2009 | 14.81 | 15.00 | 14.40 | 14.42 | 2,778,118 | -0.71(-4.71%) |
May 08, 2009 | 14.47 | 15.23 | 14.17 | 15.14 | 2,802,310 | +1.08(+7.67%) |
May 07, 2009 | 14.36 | 14.56 | 13.95 | 14.06 | 3,043,323 | -0.07(-0.47%) |
May 06, 2009 | 14.52 | 14.64 | 13.93 | 14.13 | 3,914,845 | -0.23(-1.62%) |
May 05, 2009 | 14.33 | 14.44 | 13.93 | 14.36 | 2,948,466 | +0.13(+0.93%) |
May 04, 2009 | 13.31 | 14.72 | 13.31 | 14.22 | 5,472,369 | +1.04(+7.86%) |
May 01, 2009 | 12.86 | 13.35 | 12.58 | 13.19 | 2,270,595 | +0.23(+1.79%) |
Apr 30, 2009 | 13.70 | 13.85 | 12.81 | 12.96 | 3,370,780 | -0.60(-4.41%) |
Apr 29, 2009 | 13.32 | 13.68 | 12.95 | 13.55 | 2,683,921 | +0.36(+2.70%) |
Apr 28, 2009 | 13.11 | 13.44 | 12.81 | 13.20 | 2,183,462 | -0.07(-0.56%) |
Apr 27, 2009 | 12.85 | 13.48 | 12.81 | 13.27 | 1,998,787 | +0.12(+0.88%) |
Apr 24, 2009 | 12.87 | 13.28 | 12.80 | 13.15 | 2,003,505 | +0.41(+3.26%) |
Apr 23, 2009 | 13.00 | 13.20 | 12.35 | 12.74 | 1,423,812 | -0.25(-1.92%) |
Apr 22, 2009 | 12.44 | 13.42 | 12.44 | 12.99 | 1,567,320 | +0.36(+2.82%) |
Apr 21, 2009 | 12.40 | 12.76 | 12.11 | 12.63 | 1,945,654 | +0.15(+1.20%) |
Apr 20, 2009 | 13.17 | 13.18 | 12.45 | 12.48 | 1,726,563 | -0.99(-7.33%) |
Apr 17, 2009 | 12.66 | 13.54 | 12.62 | 13.47 | 3,076,582 | +0.85(+6.77%) |
Apr 16, 2009 | 12.52 | 12.81 | 12.36 | 12.62 | 2,232,819 | +0.21(+1.67%) |
Apr 15, 2009 | 12.05 | 12.56 | 12.05 | 12.41 | 1,489,879 | +0.22(+1.77%) |
Apr 14, 2009 | 12.30 | 12.53 | 12.04 | 12.19 | 1,611,718 | -0.29(-2.33%) |
Apr 13, 2009 | 12.35 | 12.57 | 12.04 | 12.48 | 1,295,363 | -0.07(-0.53%) |
Apr 09, 2009 | 12.26 | 12.58 | 12.11 | 12.55 | 2,721,414 | +0.62(+5.22%) |
Apr 08, 2009 | 12.00 | 12.11 | 11.68 | 11.93 | 1,722,606 | -0.02(-0.14%) |
Apr 07, 2009 | 12.18 | 12.35 | 11.76 | 11.94 | 1,734,868 | -0.52(-4.19%) |
Apr 06, 2009 | 12.48 | 12.54 | 12.16 | 12.47 | 1,740,517 | -0.14(-1.12%) |
Apr 03, 2009 | 12.24 | 12.61 | 12.18 | 12.61 | 1,648,545 | +0.32(+2.63%) |
Apr 02, 2009 | 12.04 | 12.66 | 11.95 | 12.28 | 3,327,842 | +0.42(+3.57%) |
Apr 01, 2009 | 11.20 | 11.91 | 11.04 | 11.86 | 2,388,750 | +0.41(+3.55%) |
Mar 31, 2009 | 11.54 | 11.69 | 11.29 | 11.45 | 2,196,510 | +0.11(+0.95%) |
Mar 30, 2009 | 11.84 | 11.94 | 11.11 | 11.35 | 2,713,113 | -1.43(-11.23%) |
Mar 26, 2009 | 12.24 | 12.81 | 12.18 | 12.78 | 4,021,123 | +0.66(+5.40%) |
Mar 25, 2009 | 12.23 | 12.49 | 11.68 | 12.13 | 1,873,630 | +0.00(+0.00%) |
Mar 24, 2009 | 11.84 | 12.39 | 11.79 | 12.13 | 1,672,151 | +0.40(+3.41%) |
Mar 23, 2009 | 11.70 | 12.13 | 11.65 | 11.73 | 2,135,468 | +0.26(+2.23%) |
Mar 20, 2009 | 12.26 | 12.40 | 11.25 | 11.47 | 2,148,662 | -0.88(-7.12%) |
Mar 19, 2009 | 12.18 | 12.44 | 11.87 | 12.35 | 3,435,993 | +0.29(+2.41%) |
Mar 18, 2009 | 11.95 | 12.26 | 11.55 | 12.06 | 2,518,293 | +0.02(+0.14%) |
Mar 17, 2009 | 11.49 | 12.04 | 11.22 | 12.04 | 1,907,105 | +0.57(+4.99%) |
Mar 16, 2009 | 11.92 | 12.04 | 11.44 | 11.47 | 2,027,952 | -0.33(-2.81%) |
Mar 13, 2009 | 12.13 | 12.27 | 11.59 | 11.80 | 0 | -0.23(-1.93%) |
Mar 12, 2009 | 10.78 | 12.11 | 10.74 | 12.04 | 4,427,362 | +1.26(+11.70%) |
Mar 11, 2009 | 10.90 | 11.11 | 10.53 | 10.77 | 3,203,859 | -0.02(-0.15%) |
Mar 10, 2009 | 10.09 | 10.82 | 10.01 | 10.79 | 3,096,568 | +0.96(+9.79%) |
Mar 09, 2009 | 9.555 | 10.14 | 9.538 | 9.829 | 2,374,975 | +0.12(+1.20%) |
Mar 06, 2009 | 10.45 | 10.45 | 9.464 | 9.713 | 0 | -0.02(-0.26%) |
Mar 05, 2009 | 10.08 | 10.28 | 9.671 | 9.738 | 2,658,528 | -0.62(-6.00%) |
Mar 04, 2009 | 10.03 | 10.53 | 9.895 | 10.36 | 3,539,739 | +0.59(+6.03%) |
Mar 02, 2009 | 10.19 | 10.33 | 9.588 | 9.771 | 4,187,489 | -0.68(-6.51%) |
Feb 27, 2009 | 10.41 | 10.87 | 10.24 | 10.45 | 0 | -0.22(-2.02%) |
Feb 26, 2009 | 10.97 | 11.21 | 10.62 | 10.67 | 3,316,663 | -0.18(-1.68%) |
Feb 25, 2009 | 11.77 | 11.78 | 10.80 | 10.85 | 6,690,463 | -0.32(-2.89%) |
Feb 24, 2009 | 10.63 | 11.28 | 10.20 | 11.17 | 3,677,296 | +0.71(+6.74%) |
Feb 23, 2009 | 11.20 | 11.26 | 10.46 | 10.47 | 2,522,302 | -0.69(-6.17%) |
Feb 20, 2009 | 11.21 | 11.34 | 10.69 | 11.16 | 3,303,042 | -0.28(-2.47%) |
Feb 19, 2009 | 11.59 | 11.89 | 11.36 | 11.44 | 2,464,265 | -0.02(-0.14%) |
Feb 18, 2009 | 11.79 | 11.87 | 11.26 | 11.45 | 3,090,666 | -0.21(-1.78%) |
Feb 17, 2009 | 12.03 | 12.12 | 11.59 | 11.66 | 3,279,875 | -0.75(-6.08%) |
Feb 13, 2009 | 12.29 | 12.73 | 12.23 | 12.42 | 2,781,210 | +0.17(+1.35%) |
Feb 12, 2009 | 11.77 | 12.27 | 11.57 | 12.25 | 3,229,168 | +0.14(+1.16%) |
Feb 11, 2009 | 12.45 | 12.67 | 11.55 | 12.11 | 3,787,609 | -0.22(-1.82%) |
Feb 10, 2009 | 12.55 | 13.03 | 12.12 | 12.33 | 3,107,232 | -0.45(-3.50%) |
Feb 09, 2009 | 12.60 | 13.06 | 12.48 | 12.78 | 2,461,614 | +0.08(+0.65%) |
Feb 06, 2009 | 11.68 | 12.83 | 11.61 | 12.70 | 4,652,110 | +1.07(+9.20%) |
Feb 05, 2009 | 11.60 | 12.04 | 11.37 | 11.63 | 3,479,522 | -0.07(-0.57%) |
Feb 04, 2009 | 11.74 | 12.18 | 11.57 | 11.70 | 2,677,611 | -0.01(-0.07%) |
Feb 03, 2009 | 11.78 | 11.89 | 11.53 | 11.70 | 2,849,395 | +0.03(+0.28%) |
Feb 02, 2009 | 11.68 | 11.85 | 11.26 | 11.67 | 2,909,290 | -0.07(-0.64%) |
Jan 30, 2009 | 12.49 | 12.71 | 11.62 | 11.74 | 0 | -0.85(-6.72%) |
Jan 29, 2009 | 13.17 | 13.17 | 12.51 | 12.59 | 2,510,571 | -0.71(-5.36%) |
Jan 28, 2009 | 12.86 | 13.37 | 12.77 | 13.30 | 5,154,658 | +0.71(+5.60%) |
Jan 27, 2009 | 12.78 | 12.86 | 12.38 | 12.60 | 2,631,009 | +0.10(+0.80%) |
Jan 26, 2009 | 12.50 | 13.02 | 12.28 | 12.50 | 2,934,546 | +0.01(+0.07%) |
Jan 23, 2009 | 12.03 | 12.72 | 11.70 | 12.49 | 4,212,715 | +0.14(+1.14%) |
Jan 22, 2009 | 12.67 | 12.67 | 12.03 | 12.35 | 3,256,392 | -0.53(-4.12%) |
Jan 21, 2009 | 12.62 | 12.96 | 12.19 | 12.88 | 3,259,631 | +0.52(+4.23%) |
Jan 20, 2009 | 13.19 | 13.20 | 12.17 | 12.36 | 2,528,974 | -0.90(-6.76%) |
Jan 16, 2009 | 13.34 | 13.48 | 12.67 | 13.25 | 2,264,909 | +0.23(+1.78%) |
Jan 15, 2009 | 12.53 | 13.27 | 12.03 | 13.02 | 4,498,732 | +0.43(+3.43%) |
Jan 14, 2009 | 13.20 | 13.44 | 12.42 | 12.59 | 3,313,286 | -0.87(-6.47%) |
Jan 13, 2009 | 13.04 | 13.56 | 12.86 | 13.46 | 3,642,129 | +0.23(+1.76%) |
Jan 12, 2009 | 14.37 | 14.39 | 12.95 | 13.23 | 3,916,211 | -1.15(-8.02%) |
Jan 09, 2009 | 14.18 | 14.66 | 13.65 | 14.38 | 4,278,975 | +0.22(+1.52%) |
Jan 08, 2009 | 13.29 | 14.38 | 13.08 | 14.17 | 6,506,805 | +0.78(+5.82%) |
Jan 07, 2009 | 13.65 | 14.02 | 13.25 | 13.39 | 4,847,634 | -0.29(-2.12%) |
Jan 06, 2009 | 13.43 | 14.04 | 13.40 | 13.68 | 4,368,705 | +0.43(+3.26%) |
Jan 05, 2009 | 13.07 | 13.49 | 12.85 | 13.25 | 4,474,539 | +0.11(+0.82%) |
Jan 02, 2009 | 12.67 | 13.20 | 12.57 | 13.14 | 0 | +0.53(+4.21%) |
Jan 01, 2009 | 12.62 | 12.78 | 12.49 | 12.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.62 | 12.78 | 12.49 | 12.61 | 2,500,592 | -0.02(-0.20%) |
Dec 30, 2008 | 12.46 | 12.63 | 12.07 | 12.63 | 2,053,240 | +0.32(+2.63%) |
Dec 29, 2008 | 12.49 | 12.62 | 11.99 | 12.31 | 1,949,602 | -0.12(-0.93%) |
Dec 26, 2008 | 12.27 | 12.42 | 12.13 | 12.42 | 1,058,324 | +0.18(+1.49%) |
Dec 24, 2008 | 12.13 | 12.32 | 11.83 | 12.24 | 719,750 | +0.11(+0.89%) |
Dec 23, 2008 | 12.28 | 12.56 | 11.90 | 12.13 | 2,249,070 | -0.23(-1.88%) |
Dec 22, 2008 | 12.61 | 12.77 | 12.03 | 12.37 | 2,658,590 | -0.22(-1.71%) |
Dec 19, 2008 | 12.65 | 12.89 | 12.28 | 12.58 | 4,035,261 | +0.07(+0.60%) |
Dec 18, 2008 | 13.47 | 13.47 | 12.05 | 12.51 | 4,934,569 | -0.56(-4.31%) |
Dec 17, 2008 | 12.86 | 13.48 | 12.54 | 13.07 | 4,180,106 | +0.02(+0.19%) |
Dec 16, 2008 | 12.47 | 13.05 | 12.46 | 13.05 | 4,670,358 | +0.73(+5.93%) |
Dec 15, 2008 | 12.83 | 13.04 | 12.02 | 12.32 | 2,833,496 | -0.38(-3.01%) |
Dec 12, 2008 | 11.69 | 12.81 | 11.33 | 12.70 | 7,826,198 | +0.53(+4.36%) |
Dec 11, 2008 | 12.68 | 13.15 | 11.90 | 12.17 | 5,059,496 | -0.59(-4.62%) |
Dec 10, 2008 | 12.14 | 13.06 | 12.14 | 12.76 | 6,248,576 | +0.76(+6.36%) |
Dec 09, 2008 | 11.57 | 12.55 | 11.30 | 11.99 | 5,655,415 | +0.07(+0.56%) |
Dec 08, 2008 | 11.49 | 12.18 | 11.28 | 11.93 | 6,953,221 | +1.19(+11.13%) |
Dec 05, 2008 | 9.986 | 10.74 | 9.720 | 10.73 | 3,742,423 | +0.53(+5.20%) |
Dec 04, 2008 | 10.16 | 10.90 | 9.953 | 10.20 | 3,741,077 | -0.20(-1.91%) |
Dec 03, 2008 | 10.07 | 10.77 | 9.953 | 10.40 | 5,153,928 | +0.00(+0.00%) |
Dec 02, 2008 | 10.15 | 10.57 | 9.820 | 10.40 | 5,758,456 | +0.71(+7.36%) |
Dec 01, 2008 | 11.20 | 11.25 | 9.638 | 9.688 | 5,213,571 | -1.73(-15.18%) |
Nov 28, 2008 | 11.31 | 11.49 | 10.88 | 11.42 | 2,020,972 | +0.04(+0.36%) |
Nov 26, 2008 | 9.870 | 11.53 | 9.613 | 11.38 | 6,461,960 | +1.23(+12.09%) |
Nov 25, 2008 | 9.937 | 10.37 | 9.638 | 10.15 | 4,840,958 | +0.44(+4.53%) |
Nov 24, 2008 | 9.132 | 9.912 | 8.900 | 9.713 | 6,027,703 | +1.05(+12.06%) |
Nov 21, 2008 | 8.510 | 8.775 | 8.112 | 8.668 | 6,345,012 | +0.49(+5.98%) |
Nov 20, 2008 | 9.232 | 9.248 | 8.128 | 8.178 | 8,941,362 | -1.31(-13.81%) |
Nov 19, 2008 | 9.903 | 10.36 | 9.489 | 9.489 | 5,214,901 | -0.51(-5.14%) |
Nov 18, 2008 | 10.39 | 10.69 | 9.700 | 10.00 | 6,373,409 | -0.51(-4.89%) |
Nov 17, 2008 | 10.53 | 10.99 | 10.24 | 10.52 | 3,647,714 | -0.36(-3.28%) |
Nov 14, 2008 | 11.35 | 11.55 | 10.65 | 10.87 | 6,341,116 | -0.71(-6.16%) |
Nov 13, 2008 | 10.63 | 11.59 | 9.912 | 11.59 | 7,670,585 | +1.07(+10.17%) |
Nov 12, 2008 | 11.40 | 11.51 | 10.43 | 10.52 | 5,929,975 | -1.06(-9.17%) |
Nov 11, 2008 | 12.44 | 12.47 | 11.44 | 11.58 | 4,274,360 | -0.96(-7.67%) |
Nov 10, 2008 | 12.86 | 13.05 | 12.23 | 12.54 | 6,603,513 | +0.19(+1.54%) |
Nov 07, 2008 | 12.13 | 12.54 | 11.87 | 12.35 | 4,884,877 | +0.46(+3.91%) |
Nov 06, 2008 | 12.83 | 13.02 | 11.82 | 11.89 | 6,425,506 | -1.09(-8.43%) |
Nov 05, 2008 | 13.06 | 13.74 | 12.72 | 12.98 | 8,101,705 | -0.29(-2.19%) |
Nov 04, 2008 | 12.50 | 13.27 | 12.18 | 13.27 | 7,859,616 | +1.26(+10.50%) |
Nov 03, 2008 | 12.42 | 12.85 | 11.69 | 12.01 | 4,512,896 | -0.30(-2.43%) |
Oct 31, 2008 | 12.03 | 12.65 | 11.99 | 12.31 | 8,631,561 | +0.64(+5.47%) |
Oct 30, 2008 | 11.51 | 11.76 | 10.97 | 11.67 | 7,452,919 | +0.71(+6.43%) |
Oct 29, 2008 | 11.05 | 11.65 | 10.41 | 10.97 | 10,828,728 | -0.03(-0.30%) |
Oct 28, 2008 | 10.99 | 11.00 | 9.804 | 11.00 | 11,786,373 | +0.63(+6.08%) |
Oct 27, 2008 | 11.16 | 11.57 | 10.37 | 10.37 | 8,354,448 | -0.83(-7.41%) |
Oct 24, 2008 | 10.32 | 11.60 | 10.26 | 11.20 | 8,375,095 | -0.55(-4.66%) |
Oct 23, 2008 | 12.23 | 12.56 | 10.99 | 11.74 | 10,089,203 | -0.49(-4.00%) |
Oct 22, 2008 | 13.07 | 13.35 | 11.86 | 12.23 | 8,299,977 | -1.43(-10.50%) |
Oct 21, 2008 | 14.15 | 14.52 | 13.45 | 13.67 | 6,097,805 | -0.85(-5.88%) |
Oct 20, 2008 | 13.84 | 14.61 | 13.50 | 14.52 | 6,409,141 | +1.19(+8.89%) |
Oct 17, 2008 | 12.61 | 14.52 | 12.61 | 13.34 | 7,296,243 | +0.12(+0.88%) |
Oct 16, 2008 | 12.91 | 13.34 | 11.99 | 13.22 | 10,043,813 | +0.72(+5.77%) |
Oct 15, 2008 | 13.66 | 13.83 | 12.36 | 12.50 | 9,221,937 | -1.54(-10.99%) |
Oct 14, 2008 | 15.34 | 15.42 | 13.73 | 14.04 | 9,142,191 | -0.41(-2.87%) |
Oct 13, 2008 | 13.69 | 14.74 | 13.15 | 14.46 | 11,025,315 | +1.99(+15.97%) |
Oct 10, 2008 | 11.74 | 13.27 | 11.44 | 12.47 | 11,484,433 | +0.31(+2.52%) |
Oct 09, 2008 | 12.86 | 13.44 | 11.95 | 12.16 | 11,435,626 | -0.08(-0.68%) |
Oct 08, 2008 | 11.40 | 12.71 | 11.20 | 12.24 | 13,149,901 | +0.38(+3.22%) |
Oct 07, 2008 | 13.27 | 13.44 | 11.69 | 11.86 | 10,978,573 | -1.08(-8.33%) |
Oct 06, 2008 | 12.76 | 13.27 | 11.61 | 12.94 | 13,852,761 | +0.17(+1.36%) |
Oct 03, 2008 | 12.78 | 14.12 | 12.72 | 12.76 | 12,792,252 | +0.25(+1.99%) |
Oct 02, 2008 | 13.66 | 14.67 | 12.41 | 12.52 | 22,893,034 | -0.03(-0.26%) |
Oct 01, 2008 | 12.53 | 12.76 | 11.88 | 12.55 | 2,902,236 | -0.12(-0.92%) |
Sep 30, 2008 | 11.99 | 12.67 | 11.52 | 12.67 | 4,462,275 | +1.03(+8.84%) |
Sep 29, 2008 | 13.15 | 13.22 | 11.20 | 11.64 | 4,251,697 | -1.80(-13.40%) |
Sep 26, 2008 | 13.35 | 13.47 | 12.90 | 13.44 | 0 | -0.22(-1.58%) |
Sep 25, 2008 | 13.86 | 14.06 | 13.14 | 13.65 | 4,805,185 | -0.18(-1.32%) |
Sep 24, 2008 | 13.49 | 14.39 | 13.49 | 13.83 | 3,302,585 | -0.34(-2.40%) |
Sep 23, 2008 | 15.93 | 16.27 | 14.03 | 14.18 | 3,692,633 | -1.74(-10.94%) |
Sep 22, 2008 | 16.23 | 16.59 | 15.82 | 15.92 | 3,924,117 | -0.21(-1.29%) |
Sep 19, 2008 | 15.48 | 16.38 | 14.13 | 16.12 | 0 | +1.99(+14.08%) |
Sep 18, 2008 | 13.85 | 14.30 | 12.78 | 14.13 | 4,317,272 | +0.50(+3.65%) |
Sep 17, 2008 | 14.31 | 14.43 | 13.30 | 13.64 | 3,591,018 | -0.95(-6.48%) |
Sep 16, 2008 | 13.69 | 14.76 | 13.20 | 14.58 | 4,828,830 | +0.51(+3.66%) |
Sep 15, 2008 | 15.21 | 15.21 | 13.97 | 14.07 | 3,701,561 | -1.83(-11.53%) |
Sep 12, 2008 | 15.26 | 16.07 | 14.66 | 15.90 | 5,423,958 | +1.35(+9.29%) |
Sep 11, 2008 | 14.71 | 15.08 | 14.10 | 14.55 | 4,635,700 | -0.33(-2.23%) |
Sep 10, 2008 | 14.93 | 15.20 | 14.48 | 14.88 | 8,102,132 | +0.12(+0.84%) |
Sep 09, 2008 | 16.92 | 16.92 | 14.47 | 14.76 | 5,784,567 | -2.14(-12.67%) |
Sep 08, 2008 | 18.24 | 18.40 | 16.59 | 16.90 | 2,396,066 | -0.84(-4.72%) |
Sep 05, 2008 | 17.37 | 17.86 | 17.00 | 17.73 | 0 | +0.25(+1.42%) |
Sep 04, 2008 | 18.25 | 18.81 | 16.93 | 17.48 | 3,611,116 | -0.85(-4.66%) |
Sep 03, 2008 | 19.33 | 19.35 | 18.10 | 18.34 | 3,498,788 | -1.01(-5.23%) |
Sep 02, 2008 | 20.64 | 20.64 | 19.05 | 19.35 | 2,546,263 | -1.01(-4.97%) |
Aug 29, 2008 | 20.50 | 20.67 | 20.02 | 20.36 | 1,374,329 | -0.21(-1.01%) |
Aug 28, 2008 | 20.64 | 20.68 | 19.91 | 20.57 | 1,710,905 | +0.26(+1.27%) |
Aug 27, 2008 | 19.77 | 20.71 | 19.05 | 20.31 | 2,483,967 | +0.63(+3.20%) |
Aug 26, 2008 | 19.27 | 19.68 | 19.04 | 19.68 | 2,055,944 | +0.48(+2.51%) |
Aug 25, 2008 | 19.63 | 19.67 | 19.00 | 19.20 | 2,265,669 | -0.63(-3.18%) |
Aug 22, 2008 | 19.83 | 19.98 | 19.60 | 19.83 | 1,972,301 | +0.00(+0.00%) |
Aug 21, 2008 | 19.21 | 20.04 | 19.06 | 19.83 | 4,438,978 | +0.74(+3.87%) |
Aug 20, 2008 | 18.60 | 19.14 | 18.17 | 19.09 | 2,596,147 | +0.56(+3.00%) |
Aug 19, 2008 | 18.62 | 18.93 | 18.36 | 18.54 | 2,665,628 | -0.22(-1.19%) |
Aug 18, 2008 | 19.27 | 19.41 | 18.60 | 18.76 | 2,431,125 | -0.31(-1.61%) |
Aug 15, 2008 | 19.40 | 19.49 | 18.87 | 19.07 | 0 | -0.33(-1.71%) |
Aug 14, 2008 | 18.92 | 19.68 | 18.71 | 19.40 | 4,461,917 | +0.38(+2.01%) |
Aug 13, 2008 | 18.68 | 19.19 | 18.42 | 19.02 | 4,296,228 | +0.25(+1.33%) |
Aug 12, 2008 | 18.63 | 18.93 | 17.77 | 18.77 | 5,385,574 | +0.31(+1.66%) |
Aug 11, 2008 | 18.68 | 19.28 | 18.33 | 18.46 | 5,028,716 | -0.23(-1.24%) |
Aug 08, 2008 | 19.48 | 20.06 | 18.34 | 18.70 | 5,400,445 | -0.83(-4.25%) |
Aug 07, 2008 | 20.55 | 21.22 | 19.43 | 19.52 | 4,978,544 | -0.20(-1.01%) |
Aug 06, 2008 | 19.92 | 20.16 | 19.48 | 19.72 | 3,563,282 | -0.51(-2.50%) |
Aug 05, 2008 | 19.11 | 20.28 | 19.11 | 20.23 | 4,091,397 | +1.37(+7.26%) |
Aug 04, 2008 | 21.73 | 21.96 | 18.70 | 18.86 | 4,201,798 | -3.33(-15.02%) |
Aug 01, 2008 | 23.27 | 23.93 | 22.01 | 22.20 | 3,624,098 | -1.44(-6.11%) |
Jul 31, 2008 | 24.03 | 24.40 | 23.25 | 23.64 | 1,640,385 | -0.79(-3.23%) |
Jul 30, 2008 | 23.43 | 24.52 | 23.43 | 24.43 | 1,404,386 | +1.14(+4.92%) |
Jul 29, 2008 | 23.28 | 23.37 | 22.71 | 23.28 | 1,803,441 | +0.66(+2.90%) |
Jul 28, 2008 | 23.51 | 23.94 | 22.49 | 22.63 | 1,863,256 | -0.92(-3.91%) |
Jul 25, 2008 | 23.57 | 23.66 | 23.34 | 23.55 | 2,040,754 | +0.19(+0.82%) |
Jul 24, 2008 | 25.30 | 25.32 | 23.22 | 23.36 | 2,212,189 | -1.95(-7.70%) |
Jul 23, 2008 | 26.19 | 26.24 | 24.85 | 25.31 | 1,563,156 | -0.69(-2.65%) |
Jul 22, 2008 | 25.71 | 26.28 | 25.52 | 25.99 | 1,391,197 | +0.07(+0.29%) |
Jul 21, 2008 | 25.72 | 26.13 | 25.59 | 25.92 | 874,180 | +0.24(+0.94%) |
Jul 18, 2008 | 25.73 | 25.91 | 25.42 | 25.68 | 1,303,614 | -0.05(-0.19%) |
Jul 17, 2008 | 25.51 | 25.80 | 25.12 | 25.73 | 1,685,402 | +0.46(+1.84%) |
Jul 16, 2008 | 24.53 | 25.35 | 23.34 | 25.26 | 3,506,474 | +0.58(+2.35%) |
Jul 15, 2008 | 25.12 | 25.40 | 24.04 | 24.68 | 1,934,197 | -0.61(-2.43%) |
Jul 14, 2008 | 25.63 | 26.13 | 25.26 | 25.30 | 2,485,963 | -0.17(-0.65%) |
Jul 11, 2008 | 25.72 | 26.29 | 25.09 | 25.46 | 2,581,789 | -0.51(-1.98%) |
Jul 10, 2008 | 25.26 | 26.17 | 25.26 | 25.98 | 2,405,358 | +0.83(+3.30%) |
Jul 09, 2008 | 25.81 | 26.28 | 25.02 | 25.15 | 1,367,840 | -0.57(-2.23%) |
Jul 08, 2008 | 25.39 | 26.09 | 25.09 | 25.72 | 2,765,817 | -0.17(-0.64%) |
Jul 07, 2008 | 26.51 | 26.91 | 25.56 | 25.89 | 2,214,899 | -0.53(-2.01%) |
Jul 04, 2008 | 27.45 | 27.45 | 25.63 | 26.42 | 1,568,505 | +0.00(+0.00%) |
Jul 03, 2008 | 27.45 | 27.45 | 25.63 | 26.42 | 1,568,505 | -1.01(-3.69%) |
Jul 02, 2008 | 28.88 | 29.20 | 27.40 | 27.43 | 1,342,784 | -1.70(-5.84%) |
Jul 01, 2008 | 28.69 | 29.28 | 28.28 | 29.13 | 2,851,678 | +0.17(+0.60%) |
Jun 30, 2008 | 29.24 | 29.59 | 28.87 | 28.96 | 2,009,680 | -0.25(-0.85%) |
Jun 27, 2008 | 27.87 | 29.32 | 27.74 | 29.20 | 4,192,085 | +1.34(+4.79%) |
Jun 26, 2008 | 28.76 | 28.78 | 27.69 | 27.87 | 1,561,028 | -1.10(-3.81%) |
Jun 25, 2008 | 29.04 | 29.25 | 28.62 | 28.97 | 1,366,576 | +0.01(+0.03%) |
Jun 24, 2008 | 29.97 | 30.12 | 28.93 | 28.96 | 1,427,087 | -1.11(-3.70%) |
Jun 23, 2008 | 29.89 | 30.32 | 29.86 | 30.08 | 1,929,425 | +0.22(+0.75%) |
Jun 20, 2008 | 29.84 | 30.06 | 29.49 | 29.85 | 1,502,458 | -0.18(-0.61%) |
Jun 19, 2008 | 30.16 | 30.65 | 29.88 | 30.03 | 1,698,031 | -0.04(-0.14%) |
Jun 18, 2008 | 30.29 | 30.63 | 29.66 | 30.08 | 1,103,386 | -0.42(-1.39%) |
Jun 17, 2008 | 30.46 | 30.80 | 30.22 | 30.50 | 1,214,086 | +0.06(+0.19%) |
Jun 16, 2008 | 30.32 | 30.74 | 29.99 | 30.44 | 1,226,425 | -0.01(-0.03%) |
Jun 13, 2008 | 29.17 | 30.55 | 28.94 | 30.45 | 2,221,026 | +1.46(+5.04%) |
Jun 12, 2008 | 29.76 | 29.93 | 28.78 | 28.99 | 1,648,416 | -0.46(-1.58%) |
Jun 11, 2008 | 29.69 | 30.38 | 29.37 | 29.45 | 2,061,952 | -0.36(-1.22%) |
Jun 10, 2008 | 29.64 | 30.62 | 29.51 | 29.82 | 2,529,542 | -0.90(-2.94%) |
Jun 09, 2008 | 31.07 | 31.17 | 29.96 | 30.72 | 1,175,986 | -0.07(-0.24%) |
Jun 06, 2008 | 31.44 | 31.86 | 30.76 | 30.80 | 2,077,917 | -0.83(-2.62%) |
Jun 05, 2008 | 30.74 | 31.67 | 30.71 | 31.63 | 4,228,938 | +1.08(+3.53%) |
Jun 04, 2008 | 29.62 | 30.73 | 29.49 | 30.55 | 2,953,746 | +0.88(+2.96%) |
Jun 03, 2008 | 29.86 | 29.86 | 29.18 | 29.67 | 3,320,947 | +0.02(+0.08%) |