Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.00 | 15.08 | 14.78 | 14.91 | 4,971,159 | -0.15(-1.01%) |
Jun 29, 2009 | 15.29 | 15.29 | 14.98 | 15.06 | 4,867,975 | -0.18(-1.18%) |
Jun 26, 2009 | 15.33 | 15.36 | 15.05 | 15.24 | 4,400,477 | -0.10(-0.65%) |
Jun 25, 2009 | 15.09 | 15.38 | 15.09 | 15.34 | 5,086,112 | +0.12(+0.78%) |
Jun 24, 2009 | 15.17 | 15.33 | 15.00 | 15.22 | 5,930,089 | +0.13(+0.83%) |
Jun 23, 2009 | 15.55 | 15.66 | 15.05 | 15.09 | 7,828,487 | -0.44(-2.82%) |
Jun 22, 2009 | 15.61 | 15.69 | 15.48 | 15.53 | 4,556,443 | -0.17(-1.10%) |
Jun 19, 2009 | 15.81 | 15.85 | 15.64 | 15.70 | 5,734,548 | +0.01(+0.08%) |
Jun 18, 2009 | 15.47 | 15.78 | 15.41 | 15.69 | 4,219,096 | +0.25(+1.59%) |
Jun 17, 2009 | 15.15 | 15.55 | 15.12 | 15.45 | 5,611,918 | +0.32(+2.10%) |
Jun 16, 2009 | 15.21 | 15.25 | 14.99 | 15.13 | 6,286,164 | -0.33(-2.17%) |
Jun 15, 2009 | 15.74 | 15.74 | 15.10 | 15.46 | 7,614,759 | -0.41(-2.61%) |
Jun 12, 2009 | 15.67 | 15.88 | 15.53 | 15.88 | 4,126,819 | +0.16(+1.01%) |
Jun 11, 2009 | 15.55 | 15.90 | 15.55 | 15.72 | 6,530,538 | +0.15(+0.98%) |
Jun 10, 2009 | 15.85 | 15.99 | 15.44 | 15.57 | 7,249,085 | -0.23(-1.47%) |
Jun 09, 2009 | 15.74 | 15.86 | 15.63 | 15.80 | 4,379,309 | +0.07(+0.46%) |
Jun 08, 2009 | 15.66 | 15.88 | 15.53 | 15.72 | 6,980,109 | -0.14(-0.88%) |
Jun 05, 2009 | 16.16 | 16.24 | 15.82 | 15.86 | 5,224,223 | -0.15(-0.91%) |
Jun 04, 2009 | 16.07 | 16.17 | 15.91 | 16.01 | 4,487,352 | -0.14(-0.86%) |
Jun 03, 2009 | 16.12 | 16.25 | 16.05 | 16.15 | 3,680,891 | -0.05(-0.33%) |
Jun 02, 2009 | 16.28 | 16.47 | 16.11 | 16.20 | 8,433,592 | -0.08(-0.49%) |
Jun 01, 2009 | 16.06 | 16.33 | 15.90 | 16.28 | 6,273,557 | +0.39(+2.46%) |
May 29, 2009 | 15.82 | 15.92 | 15.63 | 15.89 | 5,045,371 | +0.15(+0.93%) |
May 28, 2009 | 15.88 | 15.94 | 15.51 | 15.74 | 5,554,948 | -0.02(-0.13%) |
May 27, 2009 | 15.70 | 16.02 | 15.70 | 15.76 | 5,731,353 | +0.11(+0.68%) |
May 26, 2009 | 15.43 | 15.80 | 15.22 | 15.66 | 5,649,341 | +0.22(+1.42%) |
May 22, 2009 | 15.39 | 15.58 | 15.27 | 15.44 | 2,925,208 | +0.11(+0.74%) |
May 21, 2009 | 15.48 | 15.48 | 15.18 | 15.33 | 4,634,683 | -0.31(-1.95%) |
May 20, 2009 | 15.55 | 15.82 | 15.55 | 15.63 | 5,015,813 | +0.13(+0.86%) |
May 19, 2009 | 15.49 | 15.53 | 15.39 | 15.50 | 6,744,834 | +0.06(+0.39%) |
May 18, 2009 | 15.27 | 15.45 | 15.02 | 15.44 | 7,372,401 | +0.31(+2.02%) |
May 15, 2009 | 15.17 | 15.36 | 15.05 | 15.13 | 4,638,216 | -0.03(-0.22%) |
May 14, 2009 | 15.39 | 15.43 | 15.09 | 15.17 | 6,003,798 | -0.14(-0.91%) |
May 13, 2009 | 15.28 | 15.59 | 15.25 | 15.31 | 5,438,656 | -0.21(-1.37%) |
May 12, 2009 | 15.59 | 15.70 | 15.42 | 15.52 | 6,909,503 | -0.06(-0.38%) |
May 11, 2009 | 15.49 | 15.76 | 15.25 | 15.58 | 5,797,221 | -0.07(-0.47%) |
May 08, 2009 | 15.82 | 15.82 | 15.54 | 15.65 | 5,949,475 | +0.09(+0.60%) |
May 07, 2009 | 15.82 | 16.04 | 15.55 | 15.56 | 5,414,580 | -0.25(-1.59%) |
May 06, 2009 | 15.61 | 15.84 | 15.49 | 15.81 | 7,171,797 | +0.37(+2.40%) |
May 05, 2009 | 15.48 | 15.73 | 15.36 | 15.44 | 8,383,057 | -0.09(-0.56%) |
May 04, 2009 | 16.25 | 16.37 | 15.19 | 15.53 | 12,954,373 | -0.62(-3.86%) |
May 01, 2009 | 15.50 | 16.25 | 15.42 | 16.15 | 9,714,970 | +0.68(+4.37%) |
Apr 30, 2009 | 15.49 | 15.55 | 15.26 | 15.47 | 8,191,936 | +0.23(+1.52%) |
Apr 29, 2009 | 15.05 | 15.39 | 14.87 | 15.24 | 5,088,970 | +0.37(+2.50%) |
Apr 28, 2009 | 14.86 | 15.05 | 14.60 | 14.87 | 5,248,591 | -0.11(-0.75%) |
Apr 27, 2009 | 14.98 | 15.32 | 14.90 | 14.98 | 5,088,278 | -0.14(-0.92%) |
Apr 24, 2009 | 14.82 | 15.22 | 14.72 | 15.12 | 8,186,852 | +0.39(+2.66%) |
Apr 23, 2009 | 14.76 | 14.90 | 14.58 | 14.73 | 6,571,452 | +0.05(+0.36%) |
Apr 22, 2009 | 14.56 | 14.91 | 14.48 | 14.68 | 4,467,513 | +0.06(+0.41%) |
Apr 21, 2009 | 14.28 | 14.67 | 14.10 | 14.62 | 9,272,803 | +0.02(+0.14%) |
Apr 20, 2009 | 15.02 | 15.31 | 14.57 | 14.60 | 7,166,236 | -0.60(-3.97%) |
Apr 17, 2009 | 14.98 | 15.26 | 14.76 | 15.20 | 7,073,235 | +0.30(+2.00%) |
Apr 16, 2009 | 14.80 | 14.96 | 14.33 | 14.90 | 6,652,677 | +0.21(+1.40%) |
Apr 15, 2009 | 14.93 | 15.19 | 14.52 | 14.70 | 8,535,702 | -0.69(-4.48%) |
Apr 14, 2009 | 15.33 | 15.51 | 15.21 | 15.39 | 4,467,690 | -0.11(-0.73%) |
Apr 13, 2009 | 15.27 | 15.65 | 15.17 | 15.50 | 5,131,958 | +0.23(+1.52%) |
Apr 09, 2009 | 15.25 | 15.35 | 14.94 | 15.27 | 4,514,619 | +0.29(+1.95%) |
Apr 08, 2009 | 14.83 | 15.21 | 14.83 | 14.98 | 4,452,485 | +0.18(+1.21%) |
Apr 07, 2009 | 15.04 | 15.09 | 14.76 | 14.80 | 4,270,815 | -0.32(-2.11%) |
Apr 06, 2009 | 15.11 | 15.35 | 14.89 | 15.11 | 4,222,184 | -0.09(-0.61%) |
Apr 03, 2009 | 15.61 | 15.61 | 14.97 | 15.21 | 5,241,497 | -0.29(-1.84%) |
Apr 02, 2009 | 15.31 | 15.68 | 15.25 | 15.49 | 6,480,259 | +0.47(+3.13%) |
Apr 01, 2009 | 14.92 | 15.15 | 14.66 | 15.02 | 6,535,122 | -0.10(-0.66%) |
Mar 31, 2009 | 15.27 | 15.39 | 14.83 | 15.12 | 6,346,086 | +0.01(+0.04%) |
Mar 30, 2009 | 15.41 | 15.52 | 14.93 | 15.11 | 5,362,397 | -0.73(-4.60%) |
Mar 26, 2009 | 15.78 | 15.84 | 15.46 | 15.84 | 4,714,905 | +0.17(+1.06%) |
Mar 25, 2009 | 15.44 | 15.79 | 15.31 | 15.68 | 6,159,155 | +0.31(+2.03%) |
Mar 24, 2009 | 15.49 | 15.58 | 15.26 | 15.37 | 5,550,889 | -0.07(-0.47%) |
Mar 23, 2009 | 15.22 | 15.47 | 15.20 | 15.44 | 7,400,566 | +0.45(+3.01%) |
Mar 20, 2009 | 15.29 | 15.51 | 14.92 | 14.99 | 7,565,723 | -0.29(-1.91%) |
Mar 19, 2009 | 15.33 | 15.39 | 15.13 | 15.28 | 8,809,373 | +0.09(+0.61%) |
Mar 18, 2009 | 14.94 | 15.31 | 14.78 | 15.19 | 8,085,693 | +0.18(+1.19%) |
Mar 17, 2009 | 14.52 | 15.01 | 14.51 | 15.01 | 6,267,752 | +0.46(+3.14%) |
Mar 16, 2009 | 14.49 | 14.88 | 14.29 | 14.55 | 7,141,083 | +0.19(+1.34%) |
Mar 13, 2009 | 13.71 | 14.44 | 13.68 | 14.36 | 0 | +0.73(+5.35%) |
Mar 12, 2009 | 13.12 | 13.66 | 13.05 | 13.63 | 5,696,943 | +0.48(+3.68%) |
Mar 11, 2009 | 13.47 | 13.56 | 13.11 | 13.14 | 6,229,098 | -0.35(-2.60%) |
Mar 10, 2009 | 13.09 | 13.50 | 12.97 | 13.50 | 7,925,782 | +0.60(+4.63%) |
Mar 09, 2009 | 13.28 | 13.41 | 12.86 | 12.90 | 9,163,071 | -0.52(-3.86%) |
Mar 06, 2009 | 13.62 | 13.79 | 13.14 | 13.42 | 0 | -0.05(-0.39%) |
Mar 05, 2009 | 13.79 | 13.85 | 13.30 | 13.47 | 8,190,911 | -0.57(-4.06%) |
Mar 04, 2009 | 13.67 | 14.25 | 13.48 | 14.04 | 7,213,140 | +0.23(+1.63%) |
Mar 02, 2009 | 14.05 | 14.09 | 13.72 | 13.81 | 9,826,032 | -0.44(-3.12%) |
Feb 27, 2009 | 14.19 | 14.53 | 14.19 | 14.26 | 0 | -0.11(-0.78%) |
Feb 26, 2009 | 14.77 | 15.02 | 14.37 | 14.37 | 6,006,593 | -0.39(-2.65%) |
Feb 25, 2009 | 14.79 | 15.05 | 14.68 | 14.76 | 6,695,486 | -0.10(-0.67%) |
Feb 24, 2009 | 14.71 | 14.91 | 14.60 | 14.86 | 6,846,303 | +0.25(+1.68%) |
Feb 23, 2009 | 15.18 | 15.20 | 14.56 | 14.62 | 6,073,079 | -0.45(-2.99%) |
Feb 20, 2009 | 15.13 | 15.55 | 14.99 | 15.07 | 10,121,366 | -0.32(-2.07%) |
Feb 19, 2009 | 15.54 | 15.70 | 15.34 | 15.39 | 6,318,360 | -0.03(-0.22%) |
Feb 18, 2009 | 15.38 | 15.59 | 15.08 | 15.42 | 6,817,948 | +0.16(+1.04%) |
Feb 17, 2009 | 15.20 | 15.49 | 14.59 | 15.26 | 5,540,659 | -0.40(-2.58%) |
Feb 13, 2009 | 15.68 | 15.81 | 15.54 | 15.66 | 4,059,760 | -0.05(-0.30%) |
Feb 12, 2009 | 15.40 | 15.74 | 15.29 | 15.71 | 4,928,308 | +0.11(+0.72%) |
Feb 11, 2009 | 15.61 | 15.67 | 15.41 | 15.60 | 3,504,057 | +0.11(+0.68%) |
Feb 10, 2009 | 16.05 | 16.21 | 15.39 | 15.49 | 5,190,807 | -0.72(-4.42%) |
Feb 09, 2009 | 16.33 | 16.37 | 16.00 | 16.21 | 3,817,598 | -0.15(-0.93%) |
Feb 06, 2009 | 16.05 | 16.41 | 15.96 | 16.36 | 4,751,660 | +0.40(+2.53%) |
Feb 05, 2009 | 15.76 | 16.19 | 15.61 | 15.96 | 6,010,188 | +0.06(+0.38%) |
Feb 04, 2009 | 16.16 | 16.29 | 15.82 | 15.90 | 4,703,052 | -0.21(-1.32%) |
Feb 03, 2009 | 15.64 | 16.18 | 15.52 | 16.11 | 5,060,556 | +0.50(+3.19%) |
Feb 02, 2009 | 14.92 | 15.78 | 14.86 | 15.61 | 8,230,794 | +0.83(+5.61%) |
Jan 30, 2009 | 15.51 | 15.51 | 14.64 | 14.78 | 0 | -0.63(-4.09%) |
Jan 29, 2009 | 15.75 | 15.90 | 15.33 | 15.41 | 4,269,782 | -0.38(-2.44%) |
Jan 28, 2009 | 15.79 | 15.90 | 15.61 | 15.80 | 4,008,472 | +0.24(+1.53%) |
Jan 27, 2009 | 15.70 | 15.77 | 15.16 | 15.56 | 7,839,811 | -0.02(-0.13%) |
Jan 26, 2009 | 15.57 | 15.90 | 15.45 | 15.58 | 5,239,743 | +0.11(+0.73%) |
Jan 23, 2009 | 15.72 | 15.72 | 15.31 | 15.47 | 7,132,817 | -0.46(-2.91%) |
Jan 22, 2009 | 15.48 | 16.00 | 15.48 | 15.93 | 6,383,158 | +0.28(+1.78%) |
Jan 21, 2009 | 15.58 | 15.72 | 15.13 | 15.65 | 6,336,421 | +0.33(+2.16%) |
Jan 20, 2009 | 15.76 | 16.15 | 15.22 | 15.32 | 7,967,196 | -0.42(-2.70%) |
Jan 16, 2009 | 15.85 | 16.06 | 15.62 | 15.74 | 0 | +0.07(+0.47%) |
Jan 15, 2009 | 15.58 | 15.74 | 15.41 | 15.67 | 6,445,833 | +0.07(+0.42%) |
Jan 14, 2009 | 15.61 | 15.69 | 15.17 | 15.61 | 5,886,928 | -0.11(-0.72%) |
Jan 13, 2009 | 15.72 | 15.83 | 15.59 | 15.72 | 5,579,057 | +0.00(+0.00%) |
Jan 12, 2009 | 15.71 | 15.91 | 15.61 | 15.72 | 5,157,398 | -0.05(-0.34%) |
Jan 09, 2009 | 16.14 | 16.18 | 15.66 | 15.77 | 4,090,807 | -0.26(-1.61%) |
Jan 08, 2009 | 16.17 | 16.17 | 15.78 | 16.03 | 4,812,077 | -0.17(-1.06%) |
Jan 07, 2009 | 16.11 | 16.37 | 15.95 | 16.20 | 5,325,795 | -0.09(-0.57%) |
Jan 06, 2009 | 16.20 | 16.45 | 15.98 | 16.30 | 6,635,409 | +0.16(+0.99%) |
Jan 05, 2009 | 15.82 | 16.18 | 15.78 | 16.14 | 6,476,352 | +0.25(+1.59%) |
Jan 02, 2009 | 15.26 | 15.95 | 15.22 | 15.88 | 0 | +0.67(+4.40%) |
Jan 01, 2009 | 15.06 | 15.30 | 15.03 | 15.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 15.30 | 15.03 | 15.21 | 4,310,938 | +0.17(+1.10%) |
Dec 30, 2008 | 14.75 | 15.07 | 14.68 | 15.05 | 5,165,056 | +0.11(+0.76%) |
Dec 29, 2008 | 15.44 | 15.44 | 14.77 | 14.94 | 4,872,533 | -0.36(-2.38%) |
Dec 26, 2008 | 15.43 | 15.45 | 15.13 | 15.30 | 2,631,398 | -0.01(-0.04%) |
Dec 24, 2008 | 15.31 | 15.40 | 15.22 | 15.31 | 1,868,520 | +0.03(+0.22%) |
Dec 23, 2008 | 15.35 | 15.71 | 15.21 | 15.27 | 4,971,908 | -0.03(-0.17%) |
Dec 22, 2008 | 15.92 | 16.02 | 15.06 | 15.30 | 7,854,005 | -0.66(-4.15%) |
Dec 19, 2008 | 16.49 | 16.49 | 15.91 | 15.96 | 8,736,080 | +0.03(+0.17%) |
Dec 18, 2008 | 15.98 | 16.28 | 15.79 | 15.94 | 7,718,437 | +0.11(+0.67%) |
Dec 17, 2008 | 15.47 | 16.07 | 15.30 | 15.83 | 8,867,466 | +0.18(+1.14%) |
Dec 16, 2008 | 14.87 | 15.70 | 14.71 | 15.65 | 9,082,621 | +0.89(+6.02%) |
Dec 15, 2008 | 14.60 | 14.88 | 14.19 | 14.76 | 9,956,855 | +0.23(+1.55%) |
Dec 12, 2008 | 14.68 | 14.68 | 14.16 | 14.54 | 8,310,106 | -0.19(-1.31%) |
Dec 11, 2008 | 14.85 | 15.16 | 14.62 | 14.73 | 6,406,538 | -0.12(-0.80%) |
Dec 10, 2008 | 14.89 | 15.05 | 14.58 | 14.85 | 9,811,168 | +0.11(+0.76%) |
Dec 09, 2008 | 14.65 | 14.86 | 14.44 | 14.74 | 5,801,953 | +0.07(+0.45%) |
Dec 08, 2008 | 15.09 | 15.20 | 14.46 | 14.67 | 7,908,447 | -0.13(-0.85%) |
Dec 05, 2008 | 14.39 | 14.84 | 14.00 | 14.80 | 7,086,581 | +0.19(+1.32%) |
Dec 04, 2008 | 14.38 | 15.17 | 14.32 | 14.60 | 8,812,250 | +0.08(+0.55%) |
Dec 03, 2008 | 14.10 | 14.56 | 13.86 | 14.52 | 8,697,115 | -0.03(-0.23%) |
Dec 02, 2008 | 14.34 | 14.60 | 14.09 | 14.56 | 7,019,196 | +0.45(+3.20%) |
Dec 01, 2008 | 15.19 | 15.25 | 14.08 | 14.11 | 7,084,064 | -1.45(-9.30%) |
Nov 28, 2008 | 14.73 | 15.62 | 14.73 | 15.55 | 3,476,132 | +0.73(+4.92%) |
Nov 26, 2008 | 14.83 | 14.92 | 14.37 | 14.82 | 8,070,755 | -0.23(-1.54%) |
Nov 25, 2008 | 15.21 | 15.52 | 14.86 | 15.05 | 7,126,736 | +0.07(+0.44%) |
Nov 24, 2008 | 15.01 | 15.25 | 14.71 | 14.99 | 8,512,639 | +0.25(+1.71%) |
Nov 21, 2008 | 14.73 | 14.78 | 13.75 | 14.74 | 13,592,201 | +0.35(+2.44%) |
Nov 20, 2008 | 14.76 | 15.64 | 14.26 | 14.38 | 10,022,556 | -0.55(-3.69%) |
Nov 19, 2008 | 15.19 | 15.57 | 14.92 | 14.94 | 7,564,246 | -0.34(-2.26%) |
Nov 18, 2008 | 14.98 | 15.35 | 14.78 | 15.28 | 7,304,845 | +0.26(+1.72%) |
Nov 17, 2008 | 14.88 | 15.49 | 14.80 | 15.02 | 7,436,901 | -0.02(-0.13%) |
Nov 14, 2008 | 15.29 | 16.23 | 14.99 | 15.04 | 0 | -0.52(-3.32%) |
Nov 13, 2008 | 15.14 | 15.58 | 14.44 | 15.56 | 9,838,565 | +0.48(+3.17%) |
Nov 12, 2008 | 15.43 | 15.74 | 15.04 | 15.08 | 6,860,430 | -0.87(-5.45%) |
Nov 11, 2008 | 16.63 | 16.68 | 15.83 | 15.95 | 5,155,956 | -0.62(-3.76%) |
Nov 10, 2008 | 16.66 | 16.98 | 16.33 | 16.57 | 4,278,587 | -0.07(-0.44%) |
Nov 07, 2008 | 16.41 | 16.71 | 16.25 | 16.65 | 5,069,867 | +0.32(+1.95%) |
Nov 06, 2008 | 16.41 | 16.81 | 16.25 | 16.33 | 6,410,442 | -0.08(-0.49%) |
Nov 05, 2008 | 16.80 | 17.04 | 16.33 | 16.41 | 6,076,311 | -0.56(-3.32%) |
Nov 04, 2008 | 16.91 | 17.35 | 16.65 | 16.97 | 6,921,530 | +0.08(+0.47%) |
Nov 03, 2008 | 17.24 | 17.29 | 16.58 | 16.89 | 12,828,022 | -0.48(-2.79%) |
Oct 31, 2008 | 16.65 | 17.59 | 16.63 | 17.38 | 9,898,177 | +0.59(+3.52%) |
Oct 30, 2008 | 16.97 | 17.25 | 16.48 | 16.79 | 6,078,067 | +0.30(+1.81%) |
Oct 29, 2008 | 17.54 | 17.54 | 16.45 | 16.49 | 5,933,234 | -1.10(-6.26%) |
Oct 28, 2008 | 15.76 | 17.61 | 15.67 | 17.59 | 9,899,788 | +2.12(+13.67%) |
Oct 27, 2008 | 15.29 | 15.95 | 14.92 | 15.47 | 7,433,762 | +0.12(+0.78%) |
Oct 24, 2008 | 15.48 | 15.90 | 15.13 | 15.35 | 8,836,420 | -0.60(-3.74%) |
Oct 23, 2008 | 15.79 | 16.14 | 15.22 | 15.95 | 7,894,703 | +0.19(+1.18%) |
Oct 22, 2008 | 16.43 | 16.61 | 15.39 | 15.76 | 9,880,000 | -0.93(-5.56%) |
Oct 21, 2008 | 16.98 | 17.22 | 16.64 | 16.69 | 5,810,485 | -0.56(-3.23%) |
Oct 20, 2008 | 17.38 | 17.40 | 16.92 | 17.25 | 7,451,181 | +0.15(+0.89%) |
Oct 17, 2008 | 16.59 | 17.64 | 16.31 | 17.10 | 8,299,352 | +0.10(+0.59%) |
Oct 16, 2008 | 16.05 | 17.04 | 15.79 | 17.00 | 8,682,373 | +0.90(+5.60%) |
Oct 15, 2008 | 17.24 | 17.35 | 16.02 | 16.10 | 10,133,322 | -1.18(-6.83%) |
Oct 14, 2008 | 18.66 | 18.66 | 17.00 | 17.28 | 14,246,394 | -0.24(-1.36%) |
Oct 13, 2008 | 16.48 | 17.60 | 16.26 | 17.52 | 13,767,483 | +1.23(+7.58%) |
Oct 10, 2008 | 16.36 | 17.32 | 15.21 | 16.28 | 14,221,803 | -0.68(-4.03%) |
Oct 09, 2008 | 17.83 | 18.15 | 16.95 | 16.96 | 9,470,485 | -0.94(-5.26%) |
Oct 08, 2008 | 18.58 | 19.09 | 17.87 | 17.91 | 14,206,171 | -1.07(-5.63%) |
Oct 07, 2008 | 19.68 | 20.06 | 18.87 | 18.97 | 8,205,221 | -0.53(-2.72%) |
Oct 06, 2008 | 18.60 | 20.12 | 18.60 | 19.50 | 9,536,372 | -0.21(-1.04%) |
Oct 03, 2008 | 20.55 | 20.75 | 19.65 | 19.71 | 0 | -0.63(-3.10%) |
Oct 02, 2008 | 20.67 | 20.89 | 20.17 | 20.34 | 5,545,937 | -0.33(-1.57%) |
Oct 01, 2008 | 20.23 | 20.74 | 20.00 | 20.67 | 5,200,000 | +0.22(+1.07%) |
Sep 30, 2008 | 20.90 | 20.90 | 20.17 | 20.45 | 9,253,070 | -0.24(-1.15%) |
Sep 29, 2008 | 21.79 | 22.15 | 20.67 | 20.69 | 8,526,345 | -1.40(-6.34%) |
Sep 26, 2008 | 21.70 | 22.08 | 21.70 | 22.08 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.66 | 22.23 | 21.57 | 22.00 | 5,094,151 | +0.46(+2.16%) |
Sep 24, 2008 | 21.67 | 21.89 | 21.07 | 21.53 | 4,515,808 | -0.03(-0.12%) |
Sep 23, 2008 | 21.29 | 22.05 | 21.25 | 21.56 | 4,698,467 | +0.28(+1.31%) |
Sep 22, 2008 | 21.91 | 21.91 | 21.18 | 21.28 | 6,475,955 | -0.89(-4.01%) |
Sep 19, 2008 | 23.18 | 23.18 | 21.91 | 22.17 | 0 | -0.46(-2.05%) |
Sep 18, 2008 | 22.14 | 23.05 | 21.38 | 22.64 | 9,874,884 | +0.83(+3.80%) |
Sep 17, 2008 | 22.30 | 22.68 | 21.80 | 21.81 | 9,348,904 | -0.88(-3.86%) |
Sep 16, 2008 | 22.32 | 22.88 | 22.22 | 22.68 | 8,176,099 | +0.03(+0.12%) |
Sep 15, 2008 | 22.62 | 23.21 | 22.08 | 22.66 | 6,156,243 | -0.31(-1.33%) |
Sep 12, 2008 | 22.84 | 23.08 | 22.39 | 22.96 | 7,596,119 | -0.12(-0.52%) |
Sep 11, 2008 | 22.40 | 23.08 | 22.26 | 23.08 | 10,906,686 | +0.53(+2.35%) |
Sep 10, 2008 | 22.34 | 22.56 | 22.15 | 22.55 | 10,258,939 | +0.33(+1.49%) |
Sep 09, 2008 | 22.42 | 22.54 | 22.11 | 22.22 | 7,448,519 | -0.19(-0.83%) |
Sep 08, 2008 | 21.66 | 22.46 | 21.41 | 22.40 | 9,412,094 | +1.10(+5.17%) |
Sep 05, 2008 | 21.06 | 21.37 | 20.98 | 21.30 | 0 | +0.15(+0.72%) |
Sep 04, 2008 | 21.31 | 21.59 | 21.15 | 21.15 | 6,104,278 | -0.26(-1.21%) |
Sep 03, 2008 | 21.21 | 21.62 | 21.10 | 21.41 | 6,166,469 | +0.18(+0.84%) |
Sep 02, 2008 | 21.38 | 21.65 | 21.16 | 21.23 | 6,429,766 | +0.12(+0.57%) |
Aug 29, 2008 | 21.10 | 21.26 | 20.96 | 21.11 | 0 | -0.09(-0.44%) |
Aug 28, 2008 | 21.29 | 21.33 | 21.06 | 21.20 | 4,695,534 | +0.00(+0.00%) |
Aug 27, 2008 | 20.98 | 21.26 | 20.78 | 21.20 | 3,854,323 | +0.25(+1.17%) |
Aug 26, 2008 | 20.73 | 21.14 | 20.59 | 20.96 | 4,942,883 | +0.09(+0.41%) |
Aug 25, 2008 | 21.04 | 21.22 | 20.80 | 20.87 | 3,047,908 | -0.41(-1.93%) |
Aug 22, 2008 | 21.08 | 21.34 | 21.00 | 21.28 | 0 | +0.27(+1.29%) |
Aug 21, 2008 | 20.65 | 21.06 | 20.54 | 21.01 | 5,520,342 | +0.02(+0.09%) |
Aug 20, 2008 | 20.95 | 21.09 | 20.61 | 20.99 | 3,766,377 | +0.11(+0.54%) |
Aug 19, 2008 | 21.27 | 21.33 | 20.77 | 20.88 | 6,666,166 | -0.46(-2.18%) |
Aug 18, 2008 | 21.45 | 21.73 | 21.27 | 21.34 | 6,057,003 | -0.09(-0.43%) |
Aug 15, 2008 | 21.13 | 21.59 | 21.13 | 21.43 | 0 | +0.34(+1.63%) |
Aug 14, 2008 | 20.74 | 21.26 | 20.59 | 21.09 | 5,098,284 | +0.18(+0.86%) |
Aug 13, 2008 | 20.76 | 21.13 | 20.53 | 20.91 | 7,121,297 | +0.11(+0.54%) |
Aug 12, 2008 | 20.75 | 21.18 | 20.45 | 20.80 | 6,466,132 | +0.14(+0.67%) |
Aug 11, 2008 | 20.09 | 20.87 | 19.56 | 20.66 | 14,946,022 | +0.85(+4.29%) |
Aug 08, 2008 | 18.95 | 19.86 | 18.86 | 19.81 | 10,211,617 | +0.87(+4.59%) |
Aug 07, 2008 | 19.42 | 19.43 | 18.94 | 18.94 | 6,016,282 | -0.59(-3.02%) |
Aug 06, 2008 | 19.52 | 19.58 | 19.22 | 19.53 | 5,952,761 | +0.00(+0.00%) |
Aug 05, 2008 | 19.08 | 19.62 | 18.91 | 19.53 | 5,868,959 | +0.56(+2.97%) |
Aug 04, 2008 | 18.80 | 19.10 | 18.80 | 18.97 | 3,121,705 | +0.11(+0.60%) |
Aug 01, 2008 | 18.89 | 19.02 | 18.69 | 18.86 | 4,190,939 | +0.05(+0.25%) |
Jul 31, 2008 | 18.93 | 19.10 | 18.79 | 18.81 | 4,978,402 | -0.23(-1.18%) |
Jul 30, 2008 | 19.19 | 19.25 | 18.74 | 19.03 | 5,968,896 | -0.11(-0.55%) |
Jul 29, 2008 | 18.74 | 19.22 | 18.74 | 19.14 | 5,644,659 | +0.33(+1.76%) |
Jul 28, 2008 | 19.21 | 19.22 | 18.80 | 18.81 | 5,850,842 | -0.41(-2.14%) |
Jul 25, 2008 | 19.52 | 19.53 | 19.20 | 19.22 | 4,136,992 | -0.14(-0.72%) |
Jul 24, 2008 | 19.77 | 19.77 | 19.33 | 19.36 | 6,343,582 | -0.46(-2.31%) |
Jul 23, 2008 | 19.68 | 19.95 | 19.35 | 19.82 | 3,864,193 | +0.23(+1.19%) |
Jul 22, 2008 | 19.21 | 19.60 | 19.21 | 19.58 | 4,977,636 | +0.27(+1.41%) |
Jul 21, 2008 | 19.60 | 19.68 | 19.24 | 19.31 | 3,109,039 | -0.25(-1.29%) |
Jul 18, 2008 | 19.59 | 19.64 | 19.23 | 19.56 | 4,907,381 | -0.04(-0.20%) |
Jul 17, 2008 | 19.48 | 19.66 | 19.05 | 19.60 | 4,900,475 | +0.19(+0.96%) |
Jul 16, 2008 | 18.91 | 19.44 | 18.84 | 19.42 | 4,734,785 | +0.49(+2.59%) |
Jul 15, 2008 | 18.61 | 19.10 | 18.56 | 18.93 | 5,998,074 | +0.09(+0.49%) |
Jul 14, 2008 | 19.03 | 19.03 | 18.69 | 18.84 | 5,132,454 | -0.01(-0.07%) |
Jul 11, 2008 | 18.78 | 19.05 | 18.52 | 18.85 | 4,286,767 | -0.11(-0.59%) |
Jul 10, 2008 | 18.82 | 19.08 | 18.75 | 18.96 | 8,106,311 | +0.11(+0.60%) |
Jul 09, 2008 | 19.06 | 19.07 | 18.78 | 18.85 | 4,607,936 | -0.15(-0.80%) |
Jul 08, 2008 | 18.40 | 19.07 | 18.26 | 19.00 | 6,830,267 | +0.68(+3.69%) |
Jul 07, 2008 | 18.56 | 18.56 | 17.95 | 18.32 | 6,326,294 | +0.36(+2.03%) |
Jul 04, 2008 | 18.16 | 18.22 | 17.95 | 17.96 | 3,239,525 | +0.00(+0.00%) |
Jul 03, 2008 | 18.16 | 18.22 | 17.95 | 17.96 | 3,239,525 | -0.09(-0.48%) |
Jul 02, 2008 | 18.28 | 18.36 | 18.03 | 18.05 | 6,570,010 | -0.19(-1.05%) |