Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.92 | 17.07 | 16.70 | 16.97 | 7,676,414 | +0.39(+2.35%) |
May 28, 2009 | 16.31 | 16.65 | 16.14 | 16.58 | 6,144,437 | +0.47(+2.92%) |
May 27, 2009 | 16.46 | 16.50 | 16.05 | 16.11 | 3,152,459 | -0.19(-1.17%) |
May 26, 2009 | 15.75 | 16.37 | 15.58 | 16.30 | 6,622,462 | +0.50(+3.16%) |
May 22, 2009 | 15.69 | 15.94 | 15.59 | 15.80 | 6,750,099 | +0.27(+1.75%) |
May 21, 2009 | 15.70 | 15.70 | 15.34 | 15.53 | 2,524,807 | -0.37(-2.36%) |
May 20, 2009 | 15.67 | 16.11 | 15.67 | 15.90 | 3,943,933 | +0.47(+3.05%) |
May 19, 2009 | 15.17 | 15.61 | 15.15 | 15.43 | 9,074,887 | +0.09(+0.57%) |
May 18, 2009 | 14.90 | 15.35 | 14.88 | 15.34 | 2,158,880 | +0.65(+4.40%) |
May 15, 2009 | 14.89 | 15.10 | 14.63 | 14.70 | 3,224,091 | -0.23(-1.53%) |
May 14, 2009 | 14.49 | 15.06 | 14.49 | 14.92 | 2,775,099 | +0.37(+2.52%) |
May 13, 2009 | 15.07 | 15.19 | 14.56 | 14.56 | 2,565,938 | -0.84(-5.44%) |
May 12, 2009 | 15.54 | 15.56 | 15.09 | 15.39 | 2,239,549 | +0.03(+0.19%) |
May 11, 2009 | 15.36 | 15.53 | 15.26 | 15.36 | 2,166,678 | -0.32(-2.01%) |
May 08, 2009 | 15.36 | 15.78 | 15.28 | 15.68 | 3,990,604 | +0.70(+4.66%) |
May 07, 2009 | 15.72 | 15.74 | 14.92 | 14.98 | 2,510,478 | -0.40(-2.58%) |
May 06, 2009 | 15.16 | 15.41 | 15.00 | 15.38 | 2,993,946 | +0.51(+3.46%) |
May 05, 2009 | 14.91 | 14.92 | 14.69 | 14.86 | 8,923,821 | +0.00(+0.00%) |
May 04, 2009 | 14.34 | 14.88 | 14.26 | 14.86 | 2,219,690 | +0.65(+4.60%) |
May 01, 2009 | 13.84 | 14.23 | 13.84 | 14.21 | 2,417,903 | +0.45(+3.26%) |
Apr 30, 2009 | 14.00 | 14.19 | 13.76 | 13.76 | 3,575,205 | -0.05(-0.37%) |
Apr 29, 2009 | 13.70 | 13.92 | 13.69 | 13.81 | 1,664,776 | +0.38(+2.84%) |
Apr 28, 2009 | 13.38 | 13.56 | 13.32 | 13.43 | 2,053,401 | -0.12(-0.87%) |
Apr 27, 2009 | 13.67 | 13.83 | 13.55 | 13.55 | 2,728,682 | -0.35(-2.54%) |
Apr 24, 2009 | 13.73 | 13.95 | 13.73 | 13.90 | 2,203,273 | +0.32(+2.38%) |
Apr 23, 2009 | 13.26 | 13.58 | 13.23 | 13.58 | 1,711,900 | +0.39(+2.95%) |
Apr 22, 2009 | 13.04 | 13.45 | 13.00 | 13.19 | 1,776,861 | +0.00(+0.00%) |
Apr 21, 2009 | 12.84 | 13.22 | 12.71 | 13.19 | 2,104,511 | +0.21(+1.58%) |
Apr 20, 2009 | 13.37 | 13.42 | 12.95 | 12.98 | 2,060,652 | -0.71(-5.15%) |
Apr 17, 2009 | 13.62 | 13.77 | 13.53 | 13.69 | 1,511,637 | +0.08(+0.59%) |
Apr 16, 2009 | 13.67 | 13.67 | 13.37 | 13.61 | 1,598,605 | +0.10(+0.76%) |
Apr 15, 2009 | 13.27 | 13.53 | 13.25 | 13.51 | 1,604,944 | +0.23(+1.71%) |
Apr 14, 2009 | 13.29 | 13.55 | 13.28 | 13.28 | 1,413,100 | -0.13(-0.99%) |
Apr 13, 2009 | 13.15 | 13.46 | 13.09 | 13.41 | 2,320,741 | +0.18(+1.39%) |
Apr 09, 2009 | 13.12 | 13.31 | 13.04 | 13.23 | 3,009,985 | +0.57(+4.47%) |
Apr 08, 2009 | 12.64 | 12.77 | 12.43 | 12.66 | 1,455,016 | +0.12(+1.00%) |
Apr 07, 2009 | 12.67 | 12.69 | 12.51 | 12.54 | 1,635,648 | -0.35(-2.73%) |
Apr 06, 2009 | 12.81 | 12.92 | 12.62 | 12.89 | 2,521,125 | -0.14(-1.07%) |
Apr 03, 2009 | 12.91 | 13.09 | 12.79 | 13.03 | 2,757,653 | +0.24(+1.89%) |
Apr 02, 2009 | 12.84 | 13.03 | 12.77 | 12.79 | 4,023,822 | +0.31(+2.47%) |
Apr 01, 2009 | 11.96 | 12.48 | 11.90 | 12.48 | 1,692,817 | +0.39(+3.22%) |
Mar 31, 2009 | 12.08 | 12.24 | 11.99 | 12.09 | 1,846,843 | +0.19(+1.61%) |
Mar 30, 2009 | 12.15 | 12.17 | 11.72 | 11.90 | 2,417,674 | -0.96(-7.48%) |
Mar 26, 2009 | 12.77 | 12.86 | 12.62 | 12.86 | 2,131,714 | +0.27(+2.16%) |
Mar 25, 2009 | 12.67 | 12.86 | 12.31 | 12.59 | 2,674,883 | -0.01(-0.06%) |
Mar 24, 2009 | 12.62 | 12.76 | 12.53 | 12.60 | 1,949,349 | -0.23(-1.78%) |
Mar 23, 2009 | 12.67 | 12.88 | 12.65 | 12.82 | 3,252,172 | +0.82(+6.85%) |
Mar 20, 2009 | 12.38 | 12.39 | 11.99 | 12.00 | 2,042,605 | -0.36(-2.91%) |
Mar 19, 2009 | 12.38 | 12.69 | 12.30 | 12.36 | 3,505,351 | +0.21(+1.75%) |
Mar 18, 2009 | 11.72 | 12.17 | 11.43 | 12.15 | 2,374,908 | +0.35(+2.99%) |
Mar 17, 2009 | 11.52 | 11.79 | 11.38 | 11.79 | 1,398,979 | +0.24(+2.03%) |
Mar 16, 2009 | 11.51 | 11.85 | 11.42 | 11.56 | 1,651,061 | +0.19(+1.68%) |
Mar 13, 2009 | 11.49 | 11.53 | 11.21 | 11.37 | 0 | +0.02(+0.19%) |
Mar 12, 2009 | 10.91 | 11.41 | 10.80 | 11.35 | 1,523,981 | +0.47(+4.32%) |
Mar 11, 2009 | 10.83 | 11.02 | 10.71 | 10.88 | 1,728,324 | +0.18(+1.72%) |
Mar 10, 2009 | 10.36 | 10.72 | 10.36 | 10.69 | 3,969,166 | +0.57(+5.58%) |
Mar 09, 2009 | 10.08 | 10.35 | 10.02 | 10.13 | 1,899,421 | -0.18(-1.71%) |
Mar 06, 2009 | 10.41 | 10.57 | 10.08 | 10.30 | 0 | +0.02(+0.21%) |
Mar 05, 2009 | 10.38 | 10.53 | 10.25 | 10.28 | 1,520,921 | -0.37(-3.45%) |
Mar 04, 2009 | 10.55 | 10.72 | 10.42 | 10.65 | 3,585,252 | +0.39(+3.79%) |
Mar 02, 2009 | 10.65 | 10.88 | 10.17 | 10.26 | 4,271,333 | -0.82(-7.42%) |
Feb 27, 2009 | 11.12 | 11.25 | 10.96 | 11.08 | 0 | -0.19(-1.69%) |
Feb 26, 2009 | 11.15 | 11.46 | 11.15 | 11.27 | 1,428,102 | +0.34(+3.09%) |
Feb 25, 2009 | 10.95 | 11.17 | 10.69 | 10.94 | 2,515,344 | +0.00(+0.00%) |
Feb 24, 2009 | 10.65 | 10.97 | 10.52 | 10.94 | 1,700,571 | +0.35(+3.33%) |
Feb 23, 2009 | 11.12 | 11.16 | 10.52 | 10.58 | 1,929,626 | -0.48(-4.32%) |
Feb 20, 2009 | 11.08 | 11.17 | 10.87 | 11.06 | 1,979,627 | -0.17(-1.50%) |
Feb 19, 2009 | 11.37 | 11.50 | 11.17 | 11.23 | 1,350,208 | -0.05(-0.46%) |
Feb 18, 2009 | 11.55 | 11.60 | 11.14 | 11.28 | 1,584,276 | -0.12(-1.03%) |
Feb 17, 2009 | 11.79 | 11.82 | 11.40 | 11.40 | 2,618,535 | -0.78(-6.39%) |
Feb 13, 2009 | 12.30 | 12.37 | 12.15 | 12.18 | 1,473,549 | -0.10(-0.84%) |
Feb 12, 2009 | 12.07 | 12.29 | 11.88 | 12.28 | 1,776,523 | +0.01(+0.06%) |
Feb 11, 2009 | 12.34 | 12.46 | 12.13 | 12.27 | 1,640,837 | -0.05(-0.42%) |
Feb 10, 2009 | 12.91 | 13.01 | 12.20 | 12.32 | 2,451,193 | -0.60(-4.66%) |
Feb 09, 2009 | 12.85 | 13.10 | 12.83 | 12.93 | 1,865,519 | +0.10(+0.80%) |
Feb 06, 2009 | 12.40 | 12.97 | 12.29 | 12.82 | 1,850,125 | +0.26(+2.11%) |
Feb 05, 2009 | 12.24 | 12.56 | 12.15 | 12.56 | 1,526,662 | +0.32(+2.64%) |
Feb 04, 2009 | 12.24 | 12.50 | 12.14 | 12.24 | 2,348,816 | +0.07(+0.54%) |
Feb 03, 2009 | 12.10 | 12.20 | 11.95 | 12.17 | 1,736,142 | +0.15(+1.22%) |
Feb 02, 2009 | 12.00 | 12.18 | 11.90 | 12.02 | 1,294,416 | -0.24(-1.98%) |
Jan 30, 2009 | 12.46 | 12.51 | 12.10 | 12.26 | 0 | -0.16(-1.30%) |
Jan 29, 2009 | 12.60 | 12.65 | 12.40 | 12.43 | 1,329,880 | -0.33(-2.59%) |
Jan 28, 2009 | 12.85 | 12.87 | 12.63 | 12.76 | 2,627,459 | +0.37(+2.96%) |
Jan 27, 2009 | 12.24 | 12.43 | 12.13 | 12.39 | 1,929,848 | +0.16(+1.32%) |
Jan 26, 2009 | 12.27 | 12.59 | 12.03 | 12.23 | 1,442,531 | +0.12(+0.97%) |
Jan 23, 2009 | 11.52 | 12.24 | 11.51 | 12.11 | 2,262,809 | +0.40(+3.39%) |
Jan 22, 2009 | 11.77 | 11.96 | 11.60 | 11.71 | 2,207,344 | -0.38(-3.16%) |
Jan 21, 2009 | 11.77 | 12.10 | 11.40 | 12.10 | 2,422,392 | +0.53(+4.57%) |
Jan 20, 2009 | 12.26 | 12.26 | 11.57 | 11.57 | 3,151,956 | -0.87(-7.03%) |
Jan 16, 2009 | 12.62 | 12.74 | 12.06 | 12.44 | 0 | +0.16(+1.32%) |
Jan 15, 2009 | 12.13 | 12.33 | 11.61 | 12.28 | 4,604,725 | +0.15(+1.21%) |
Jan 14, 2009 | 12.50 | 12.50 | 12.02 | 12.13 | 1,086,081 | -0.58(-4.56%) |
Jan 13, 2009 | 12.49 | 12.76 | 12.44 | 12.71 | 989,448 | +0.12(+0.93%) |
Jan 12, 2009 | 13.13 | 13.13 | 12.51 | 12.60 | 2,167,229 | -0.65(-4.93%) |
Jan 09, 2009 | 13.48 | 13.55 | 13.16 | 13.25 | 1,227,995 | -0.35(-2.54%) |
Jan 08, 2009 | 13.26 | 13.59 | 13.12 | 13.59 | 984,356 | +0.29(+2.15%) |
Jan 07, 2009 | 13.75 | 13.75 | 13.18 | 13.31 | 1,565,052 | -0.56(-4.03%) |
Jan 06, 2009 | 13.73 | 14.01 | 13.65 | 13.87 | 3,802,166 | +0.34(+2.50%) |
Jan 05, 2009 | 13.12 | 13.72 | 13.12 | 13.53 | 4,522,294 | +0.40(+3.02%) |
Jan 02, 2009 | 12.81 | 13.18 | 12.69 | 13.13 | 0 | +0.33(+2.58%) |
Jan 01, 2009 | 12.51 | 12.85 | 12.44 | 12.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.51 | 12.85 | 12.44 | 12.80 | 1,308,192 | +0.25(+1.99%) |
Dec 30, 2008 | 12.18 | 12.55 | 12.12 | 12.55 | 1,385,126 | +0.29(+2.37%) |
Dec 29, 2008 | 12.21 | 12.29 | 12.03 | 12.26 | 1,321,612 | +0.37(+3.11%) |
Dec 26, 2008 | 11.89 | 12.03 | 11.78 | 11.89 | 640,552 | -0.02(-0.18%) |
Dec 24, 2008 | 11.88 | 11.95 | 11.77 | 11.91 | 529,739 | -0.05(-0.43%) |
Dec 23, 2008 | 11.82 | 12.02 | 11.69 | 11.96 | 3,864,002 | -0.04(-0.31%) |
Dec 22, 2008 | 12.46 | 12.50 | 11.92 | 12.00 | 1,288,350 | -0.34(-2.74%) |
Dec 19, 2008 | 12.30 | 12.42 | 12.10 | 12.34 | 1,915,758 | -0.01(-0.12%) |
Dec 18, 2008 | 12.80 | 12.80 | 12.07 | 12.35 | 2,964,648 | -0.35(-2.77%) |
Dec 17, 2008 | 12.78 | 12.94 | 12.66 | 12.71 | 3,792,747 | -0.04(-0.35%) |
Dec 16, 2008 | 12.21 | 12.85 | 12.18 | 12.75 | 3,306,915 | +0.63(+5.21%) |
Dec 15, 2008 | 12.37 | 12.43 | 11.94 | 12.12 | 2,168,015 | +0.02(+0.18%) |
Dec 12, 2008 | 11.77 | 12.16 | 11.54 | 12.10 | 2,614,182 | +0.06(+0.49%) |
Dec 11, 2008 | 12.32 | 12.62 | 11.82 | 12.04 | 2,791,798 | +0.05(+0.43%) |
Dec 10, 2008 | 11.99 | 12.27 | 11.88 | 11.99 | 3,217,514 | +0.19(+1.62%) |
Dec 09, 2008 | 11.86 | 12.09 | 11.66 | 11.79 | 2,681,518 | -0.19(-1.59%) |
Dec 08, 2008 | 11.74 | 12.24 | 11.71 | 11.99 | 3,141,736 | +0.65(+5.70%) |
Dec 05, 2008 | 10.91 | 11.34 | 10.60 | 11.34 | 3,824,205 | +0.13(+1.18%) |
Dec 04, 2008 | 11.52 | 11.90 | 11.01 | 11.21 | 3,458,332 | -0.53(-4.51%) |
Dec 03, 2008 | 11.41 | 11.77 | 11.26 | 11.74 | 3,372,146 | -0.04(-0.31%) |
Dec 02, 2008 | 11.99 | 12.21 | 11.49 | 11.77 | 2,907,288 | -0.23(-1.90%) |
Dec 01, 2008 | 12.49 | 12.56 | 11.85 | 12.00 | 4,109,862 | -0.57(-4.50%) |
Nov 28, 2008 | 12.38 | 12.59 | 12.21 | 12.57 | 1,002,795 | +0.26(+2.15%) |
Nov 26, 2008 | 11.82 | 12.41 | 11.71 | 12.30 | 2,737,938 | +0.19(+1.58%) |
Nov 25, 2008 | 12.10 | 12.28 | 11.67 | 12.11 | 3,625,570 | +0.23(+1.92%) |
Nov 24, 2008 | 11.35 | 12.23 | 11.29 | 11.88 | 3,096,378 | +0.72(+6.45%) |
Nov 21, 2008 | 10.94 | 11.22 | 10.36 | 11.16 | 3,769,337 | +0.54(+5.04%) |
Nov 20, 2008 | 11.56 | 11.60 | 10.44 | 10.63 | 5,446,158 | -1.31(-11.01%) |
Nov 19, 2008 | 12.51 | 12.64 | 11.79 | 11.94 | 2,515,799 | -0.57(-4.52%) |
Nov 18, 2008 | 12.47 | 12.76 | 12.20 | 12.51 | 2,239,712 | -0.09(-0.70%) |
Nov 17, 2008 | 12.73 | 12.96 | 12.51 | 12.60 | 1,534,361 | -0.28(-2.17%) |
Nov 14, 2008 | 13.26 | 13.43 | 12.87 | 12.87 | 2,305,059 | -0.61(-4.52%) |
Nov 13, 2008 | 12.65 | 13.49 | 12.00 | 13.48 | 4,530,589 | +0.95(+7.56%) |
Nov 12, 2008 | 13.40 | 13.40 | 12.49 | 12.54 | 4,136,389 | -1.13(-8.28%) |
Nov 11, 2008 | 13.93 | 13.97 | 13.47 | 13.67 | 2,766,713 | -0.52(-3.67%) |
Nov 10, 2008 | 14.53 | 14.68 | 14.03 | 14.19 | 2,338,914 | +0.07(+0.52%) |
Nov 07, 2008 | 14.21 | 14.47 | 13.94 | 14.12 | 2,909,782 | +0.00(+0.00%) |
Nov 06, 2008 | 14.62 | 14.79 | 13.79 | 14.12 | 3,373,732 | -0.71(-4.76%) |
Nov 05, 2008 | 15.20 | 15.52 | 14.70 | 14.82 | 3,020,976 | -0.66(-4.27%) |
Nov 04, 2008 | 14.80 | 15.48 | 14.78 | 15.48 | 2,889,041 | +1.11(+7.72%) |
Nov 03, 2008 | 14.24 | 14.58 | 14.17 | 14.37 | 2,818,829 | +0.29(+2.03%) |
Oct 31, 2008 | 13.93 | 14.52 | 13.72 | 14.09 | 3,567,700 | -0.05(-0.36%) |
Oct 30, 2008 | 13.84 | 14.18 | 13.52 | 14.14 | 2,834,095 | +0.82(+6.18%) |
Oct 29, 2008 | 12.60 | 13.93 | 12.60 | 13.32 | 4,737,850 | +0.69(+5.47%) |
Oct 28, 2008 | 12.10 | 12.68 | 11.57 | 12.62 | 3,734,559 | +1.03(+8.87%) |
Oct 27, 2008 | 12.33 | 12.67 | 11.57 | 11.60 | 2,103,398 | -1.03(-8.14%) |
Oct 24, 2008 | 11.45 | 12.71 | 11.45 | 12.62 | 3,117,053 | -0.35(-2.66%) |
Oct 23, 2008 | 12.68 | 13.11 | 12.20 | 12.97 | 4,492,171 | +0.07(+0.57%) |
Oct 22, 2008 | 13.48 | 13.50 | 12.62 | 12.90 | 2,993,380 | -1.19(-8.45%) |
Oct 21, 2008 | 14.66 | 14.77 | 14.01 | 14.09 | 4,172,948 | -0.82(-5.47%) |
Oct 20, 2008 | 14.32 | 14.93 | 14.23 | 14.90 | 1,345,594 | +0.90(+6.40%) |
Oct 17, 2008 | 13.33 | 14.62 | 13.23 | 14.01 | 3,592,154 | +0.20(+1.44%) |
Oct 16, 2008 | 14.16 | 14.16 | 12.78 | 13.81 | 2,888,635 | +0.04(+0.27%) |
Oct 15, 2008 | 14.45 | 14.78 | 13.68 | 13.77 | 3,334,880 | -1.21(-8.09%) |
Oct 14, 2008 | 17.00 | 17.04 | 14.53 | 14.98 | 3,249,632 | -0.57(-3.68%) |
Oct 13, 2008 | 14.42 | 15.56 | 14.11 | 15.56 | 2,637,185 | +1.71(+12.36%) |
Oct 10, 2008 | 13.58 | 14.32 | 12.90 | 13.84 | 4,641,841 | -0.79(-5.37%) |
Oct 09, 2008 | 15.83 | 16.19 | 14.34 | 14.63 | 2,917,607 | -1.20(-7.61%) |
Oct 08, 2008 | 14.45 | 15.90 | 14.32 | 15.83 | 4,692,474 | +0.38(+2.47%) |
Oct 07, 2008 | 16.19 | 16.74 | 15.38 | 15.45 | 4,318,692 | -0.95(-5.78%) |
Oct 06, 2008 | 16.65 | 16.80 | 15.18 | 16.40 | 6,829,853 | -0.88(-5.10%) |
Oct 03, 2008 | 17.69 | 18.38 | 17.26 | 17.28 | 0 | -0.35(-2.00%) |
Oct 02, 2008 | 18.54 | 18.62 | 17.54 | 17.63 | 5,345,830 | -1.57(-8.18%) |
Oct 01, 2008 | 19.68 | 19.70 | 18.89 | 19.21 | 3,130,341 | -0.14(-0.72%) |
Sep 30, 2008 | 19.21 | 19.50 | 18.92 | 19.34 | 1,879,378 | +0.40(+2.09%) |
Sep 29, 2008 | 19.98 | 20.01 | 18.54 | 18.95 | 2,427,478 | -1.45(-7.09%) |
Sep 26, 2008 | 20.44 | 20.60 | 20.17 | 20.39 | 0 | -0.65(-3.09%) |
Sep 25, 2008 | 20.71 | 21.21 | 20.71 | 21.05 | 2,517,099 | -0.04(-0.19%) |
Sep 24, 2008 | 20.87 | 21.43 | 20.87 | 21.09 | 4,551,619 | -0.12(-0.55%) |
Sep 23, 2008 | 21.04 | 21.53 | 20.80 | 21.20 | 2,399,690 | -0.19(-0.89%) |
Sep 22, 2008 | 21.23 | 22.02 | 21.21 | 21.39 | 2,272,595 | +0.09(+0.41%) |
Sep 19, 2008 | 21.67 | 21.85 | 20.40 | 21.31 | 0 | +1.20(+5.95%) |
Sep 18, 2008 | 19.43 | 20.34 | 19.35 | 20.11 | 5,329,002 | +0.79(+4.07%) |
Sep 17, 2008 | 19.66 | 19.80 | 18.94 | 19.32 | 6,323,591 | -0.59(-2.99%) |
Sep 16, 2008 | 19.62 | 19.94 | 18.77 | 19.92 | 4,436,128 | +0.12(+0.59%) |
Sep 15, 2008 | 20.26 | 20.38 | 19.79 | 19.80 | 6,027,180 | -1.06(-5.10%) |
Sep 12, 2008 | 20.48 | 21.00 | 20.40 | 20.86 | 2,962,094 | +0.40(+1.97%) |
Sep 11, 2008 | 19.87 | 20.46 | 19.65 | 20.46 | 3,554,154 | +0.31(+1.53%) |
Sep 10, 2008 | 19.73 | 20.34 | 19.63 | 20.15 | 1,772,580 | +0.54(+2.77%) |
Sep 09, 2008 | 20.40 | 20.48 | 19.57 | 19.61 | 2,203,813 | -0.94(-4.57%) |
Sep 08, 2008 | 21.18 | 21.48 | 20.47 | 20.55 | 2,118,049 | -0.26(-1.27%) |
Sep 05, 2008 | 20.70 | 20.90 | 20.23 | 20.81 | 0 | +0.16(+0.78%) |
Sep 04, 2008 | 21.31 | 21.37 | 20.55 | 20.65 | 2,920,325 | -0.71(-3.33%) |
Sep 03, 2008 | 21.52 | 21.62 | 21.01 | 21.36 | 6,547,032 | -0.15(-0.72%) |
Sep 02, 2008 | 21.97 | 21.97 | 21.49 | 21.52 | 1,672,436 | -0.79(-3.55%) |
Aug 29, 2008 | 22.56 | 22.56 | 22.22 | 22.31 | 873,594 | -0.26(-1.17%) |
Aug 28, 2008 | 22.52 | 22.77 | 22.27 | 22.58 | 1,521,442 | +0.24(+1.08%) |
Aug 27, 2008 | 21.97 | 22.42 | 21.97 | 22.33 | 813,452 | +0.43(+1.98%) |
Aug 26, 2008 | 21.89 | 22.04 | 21.80 | 21.90 | 2,061,755 | +0.04(+0.20%) |
Aug 25, 2008 | 22.16 | 22.21 | 21.78 | 21.86 | 1,039,157 | -0.35(-1.59%) |
Aug 22, 2008 | 22.39 | 22.41 | 21.99 | 22.21 | 1,136,446 | -0.19(-0.85%) |
Aug 21, 2008 | 22.04 | 22.48 | 21.96 | 22.40 | 1,481,903 | +0.65(+2.97%) |
Aug 20, 2008 | 21.40 | 21.78 | 21.40 | 21.75 | 1,100,202 | +0.48(+2.24%) |
Aug 19, 2008 | 21.19 | 21.45 | 21.09 | 21.28 | 1,213,249 | +0.00(+0.00%) |
Aug 18, 2008 | 21.58 | 21.62 | 21.21 | 21.28 | 4,460,957 | -0.11(-0.52%) |
Aug 15, 2008 | 21.74 | 21.74 | 21.20 | 21.39 | 0 | -0.35(-1.59%) |
Aug 14, 2008 | 21.64 | 21.83 | 21.54 | 21.73 | 3,415,135 | +0.03(+0.14%) |
Aug 13, 2008 | 21.32 | 21.73 | 21.11 | 21.70 | 3,148,705 | +0.34(+1.58%) |
Aug 12, 2008 | 21.34 | 21.58 | 21.34 | 21.36 | 3,454,080 | -0.06(-0.27%) |
Aug 11, 2008 | 21.55 | 21.60 | 21.25 | 21.42 | 2,497,072 | -0.13(-0.61%) |
Aug 08, 2008 | 21.58 | 21.69 | 21.36 | 21.56 | 4,564,367 | -0.35(-1.61%) |
Aug 07, 2008 | 22.21 | 22.22 | 21.84 | 21.91 | 1,747,017 | -0.31(-1.39%) |
Aug 06, 2008 | 21.89 | 22.33 | 21.89 | 22.22 | 1,617,770 | +0.26(+1.17%) |
Aug 05, 2008 | 21.91 | 22.00 | 21.72 | 21.96 | 3,374,549 | +0.07(+0.34%) |
Aug 04, 2008 | 22.52 | 22.57 | 21.67 | 21.89 | 3,441,893 | -0.73(-3.25%) |
Aug 01, 2008 | 22.94 | 23.02 | 22.50 | 22.62 | 4,218,194 | -0.40(-1.75%) |
Jul 31, 2008 | 23.10 | 23.19 | 22.88 | 23.02 | 3,973,029 | -0.13(-0.57%) |
Jul 30, 2008 | 22.56 | 23.17 | 22.50 | 23.16 | 2,477,912 | +0.65(+2.90%) |
Jul 29, 2008 | 22.50 | 22.55 | 22.30 | 22.50 | 1,602,668 | +0.07(+0.33%) |
Jul 28, 2008 | 22.56 | 22.94 | 22.40 | 22.43 | 1,303,546 | -0.24(-1.04%) |
Jul 25, 2008 | 22.44 | 22.76 | 22.36 | 22.66 | 1,365,950 | +0.22(+0.98%) |
Jul 24, 2008 | 23.15 | 23.31 | 22.44 | 22.44 | 2,139,060 | -0.71(-3.05%) |
Jul 23, 2008 | 23.49 | 23.49 | 23.11 | 23.15 | 1,856,850 | -0.25(-1.07%) |
Jul 22, 2008 | 23.46 | 23.50 | 23.10 | 23.40 | 1,929,873 | -0.20(-0.84%) |
Jul 21, 2008 | 23.35 | 23.69 | 23.27 | 23.60 | 2,185,539 | +0.37(+1.61%) |
Jul 18, 2008 | 23.39 | 23.41 | 23.19 | 23.22 | 2,809,488 | +0.12(+0.51%) |
Jul 17, 2008 | 23.27 | 23.63 | 22.89 | 23.10 | 2,276,167 | -0.15(-0.63%) |
Jul 16, 2008 | 22.77 | 23.25 | 22.54 | 23.25 | 4,002,819 | +0.37(+1.60%) |
Jul 15, 2008 | 23.51 | 23.58 | 22.73 | 22.88 | 3,905,184 | -0.65(-2.75%) |
Jul 14, 2008 | 23.69 | 24.05 | 23.38 | 23.53 | 1,380,240 | +0.12(+0.53%) |
Jul 11, 2008 | 23.50 | 23.69 | 23.22 | 23.41 | 1,697,396 | -0.12(-0.50%) |
Jul 10, 2008 | 23.37 | 23.56 | 23.18 | 23.52 | 2,227,166 | +0.27(+1.17%) |
Jul 09, 2008 | 23.75 | 23.94 | 23.19 | 23.25 | 2,351,110 | -0.21(-0.88%) |
Jul 08, 2008 | 23.30 | 23.48 | 22.83 | 23.46 | 2,441,546 | +0.09(+0.38%) |
Jul 07, 2008 | 23.80 | 23.80 | 23.10 | 23.37 | 4,639,826 | -0.35(-1.49%) |
Jul 04, 2008 | 23.79 | 23.82 | 23.33 | 23.72 | 5,208,667 | +0.00(+0.00%) |
Jul 03, 2008 | 23.79 | 23.82 | 23.33 | 23.72 | 5,208,667 | -0.17(-0.71%) |
Jul 02, 2008 | 24.53 | 24.76 | 23.75 | 23.89 | 2,005,841 | -0.52(-2.14%) |
Jul 01, 2008 | 24.42 | 24.50 | 24.13 | 24.41 | 2,714,955 | +0.06(+0.24%) |
Jun 30, 2008 | 24.60 | 24.62 | 24.21 | 24.35 | 1,551,418 | -0.06(-0.24%) |
Jun 27, 2008 | 24.32 | 24.56 | 24.18 | 24.41 | 1,977,927 | +0.10(+0.42%) |
Jun 26, 2008 | 24.50 | 24.60 | 24.10 | 24.31 | 3,020,210 | -0.26(-1.08%) |
Jun 25, 2008 | 24.55 | 24.77 | 24.27 | 24.57 | 1,030,667 | -0.10(-0.42%) |
Jun 24, 2008 | 25.05 | 25.09 | 24.54 | 24.68 | 1,484,126 | -0.34(-1.35%) |
Jun 23, 2008 | 24.83 | 25.11 | 24.83 | 25.01 | 1,248,603 | +0.18(+0.74%) |
Jun 20, 2008 | 25.34 | 25.34 | 24.82 | 24.83 | 1,214,617 | -0.43(-1.69%) |
Jun 19, 2008 | 25.84 | 25.84 | 25.22 | 25.26 | 2,229,167 | -0.43(-1.69%) |
Jun 18, 2008 | 25.62 | 25.69 | 25.43 | 25.69 | 1,559,046 | -0.02(-0.09%) |
Jun 17, 2008 | 25.54 | 25.73 | 25.32 | 25.71 | 2,444,923 | +0.35(+1.39%) |
Jun 16, 2008 | 25.07 | 25.53 | 25.07 | 25.36 | 1,401,152 | +0.41(+1.65%) |
Jun 13, 2008 | 24.71 | 24.97 | 24.60 | 24.95 | 1,025,030 | +0.18(+0.74%) |
Jun 12, 2008 | 24.95 | 24.95 | 24.65 | 24.76 | 1,782,717 | -0.37(-1.46%) |
Jun 11, 2008 | 25.21 | 25.31 | 24.96 | 25.13 | 1,395,474 | +0.19(+0.77%) |
Jun 10, 2008 | 25.07 | 25.34 | 24.81 | 24.94 | 2,515,404 | -0.48(-1.91%) |
Jun 09, 2008 | 25.53 | 25.64 | 25.24 | 25.43 | 1,455,968 | -0.03(-0.12%) |
Jun 06, 2008 | 25.46 | 25.81 | 25.37 | 25.46 | 3,505,625 | -0.17(-0.66%) |
Jun 05, 2008 | 25.04 | 25.62 | 25.00 | 25.62 | 2,073,065 | +0.54(+2.17%) |
Jun 04, 2008 | 25.12 | 25.32 | 24.96 | 25.08 | 2,308,399 | -0.18(-0.73%) |
Jun 03, 2008 | 25.60 | 25.73 | 25.18 | 25.26 | 2,692,280 | -0.37(-1.46%) |