Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.10 | 14.10 | 13.67 | 13.86 | 2,931,981 | -0.22(-1.54%) |
Jun 29, 2009 | 13.92 | 14.15 | 13.84 | 14.07 | 1,486,235 | +0.15(+1.10%) |
Jun 26, 2009 | 14.09 | 14.20 | 13.86 | 13.92 | 4,223,435 | -0.24(-1.68%) |
Jun 25, 2009 | 13.94 | 14.18 | 13.90 | 14.16 | 3,837,061 | +0.40(+2.93%) |
Jun 24, 2009 | 13.41 | 14.00 | 13.41 | 13.75 | 3,883,461 | +0.35(+2.59%) |
Jun 23, 2009 | 13.35 | 13.60 | 13.24 | 13.41 | 3,615,854 | +0.43(+3.33%) |
Jun 22, 2009 | 13.16 | 13.22 | 12.96 | 12.97 | 2,461,903 | -0.36(-2.70%) |
Jun 19, 2009 | 13.42 | 13.53 | 13.28 | 13.33 | 2,430,271 | +0.03(+0.22%) |
Jun 18, 2009 | 13.23 | 13.31 | 13.05 | 13.30 | 2,862,080 | +0.11(+0.80%) |
Jun 17, 2009 | 13.22 | 13.37 | 13.14 | 13.20 | 3,467,625 | -0.06(-0.48%) |
Jun 16, 2009 | 13.88 | 13.91 | 13.24 | 13.26 | 4,893,992 | -0.60(-4.31%) |
Jun 15, 2009 | 14.22 | 14.28 | 13.74 | 13.86 | 3,732,783 | -0.53(-3.68%) |
Jun 12, 2009 | 14.45 | 14.51 | 14.19 | 14.39 | 2,210,131 | -0.09(-0.64%) |
Jun 11, 2009 | 14.31 | 14.69 | 14.31 | 14.48 | 4,333,832 | +0.21(+1.49%) |
Jun 10, 2009 | 14.39 | 14.52 | 13.98 | 14.27 | 3,065,263 | -0.03(-0.18%) |
Jun 09, 2009 | 14.32 | 14.44 | 14.16 | 14.30 | 2,365,080 | +0.05(+0.33%) |
Jun 08, 2009 | 14.14 | 14.37 | 14.08 | 14.25 | 1,657,675 | -0.05(-0.36%) |
Jun 05, 2009 | 14.54 | 14.67 | 14.23 | 14.30 | 1,844,798 | -0.10(-0.71%) |
Jun 04, 2009 | 14.38 | 14.56 | 14.08 | 14.40 | 2,688,786 | +0.06(+0.44%) |
Jun 03, 2009 | 14.52 | 14.65 | 14.20 | 14.34 | 3,127,214 | -0.25(-1.74%) |
Jun 02, 2009 | 14.49 | 14.71 | 14.45 | 14.59 | 2,997,674 | +0.02(+0.12%) |
Jun 01, 2009 | 14.19 | 14.63 | 14.19 | 14.58 | 2,723,724 | +0.55(+3.90%) |
May 29, 2009 | 13.77 | 14.03 | 13.66 | 14.03 | 3,839,943 | +0.28(+2.00%) |
May 28, 2009 | 13.97 | 14.11 | 13.47 | 13.75 | 2,467,880 | -0.08(-0.58%) |
May 27, 2009 | 14.08 | 14.22 | 13.79 | 13.83 | 2,194,835 | -0.28(-1.95%) |
May 26, 2009 | 13.66 | 14.17 | 13.62 | 14.11 | 3,910,139 | +0.37(+2.68%) |
May 22, 2009 | 13.60 | 13.94 | 13.55 | 13.74 | 3,708,340 | +0.15(+1.12%) |
May 21, 2009 | 13.93 | 13.95 | 13.44 | 13.59 | 4,699,677 | -0.48(-3.38%) |
May 20, 2009 | 14.18 | 14.54 | 14.02 | 14.06 | 4,515,942 | +0.03(+0.24%) |
May 19, 2009 | 14.09 | 14.22 | 13.95 | 14.03 | 3,102,962 | -0.12(-0.84%) |
May 18, 2009 | 13.68 | 14.19 | 13.63 | 14.15 | 5,173,604 | +0.54(+3.99%) |
May 15, 2009 | 13.61 | 13.92 | 13.57 | 13.61 | 4,973,024 | -0.05(-0.34%) |
May 14, 2009 | 13.63 | 13.88 | 13.59 | 13.65 | 5,119,607 | +0.08(+0.59%) |
May 13, 2009 | 13.76 | 13.88 | 13.57 | 13.57 | 5,872,832 | -0.52(-3.67%) |
May 12, 2009 | 14.37 | 14.39 | 13.91 | 14.09 | 4,729,354 | -0.27(-1.86%) |
May 11, 2009 | 14.33 | 14.49 | 14.06 | 14.36 | 4,313,886 | -0.02(-0.15%) |
May 08, 2009 | 14.46 | 14.65 | 14.33 | 14.38 | 4,682,506 | +0.18(+1.25%) |
May 07, 2009 | 14.46 | 14.64 | 14.17 | 14.20 | 4,392,904 | -0.03(-0.24%) |
May 06, 2009 | 14.76 | 14.85 | 13.99 | 14.23 | 11,092,072 | -1.09(-7.11%) |
May 05, 2009 | 15.45 | 15.48 | 14.58 | 15.32 | 14,859,902 | -0.32(-2.03%) |
May 04, 2009 | 13.95 | 15.69 | 13.81 | 15.64 | 26,965,002 | +2.44(+18.47%) |
May 01, 2009 | 12.53 | 13.44 | 12.53 | 13.20 | 8,965,841 | +0.52(+4.11%) |
Apr 30, 2009 | 12.36 | 12.95 | 12.26 | 12.68 | 5,951,925 | +0.54(+4.47%) |
Apr 29, 2009 | 12.24 | 12.34 | 11.95 | 12.14 | 5,795,797 | +0.09(+0.77%) |
Apr 28, 2009 | 11.84 | 12.14 | 11.74 | 12.04 | 5,571,923 | +0.08(+0.71%) |
Apr 27, 2009 | 12.13 | 12.24 | 11.91 | 11.96 | 6,428,405 | -0.46(-3.69%) |
Apr 24, 2009 | 11.93 | 12.44 | 11.90 | 12.42 | 4,925,938 | +0.56(+4.68%) |
Apr 23, 2009 | 11.85 | 11.89 | 11.67 | 11.86 | 5,091,853 | +0.03(+0.25%) |
Apr 22, 2009 | 11.39 | 11.98 | 11.25 | 11.83 | 6,906,996 | +0.23(+1.97%) |
Apr 21, 2009 | 11.15 | 11.64 | 11.15 | 11.60 | 3,588,457 | +0.39(+3.52%) |
Apr 20, 2009 | 11.67 | 11.72 | 11.20 | 11.21 | 3,007,085 | -0.66(-5.54%) |
Apr 17, 2009 | 11.41 | 11.91 | 11.41 | 11.87 | 5,197,033 | +0.47(+4.09%) |
Apr 16, 2009 | 11.15 | 11.45 | 11.03 | 11.40 | 3,631,049 | +0.27(+2.44%) |
Apr 15, 2009 | 11.14 | 11.23 | 10.99 | 11.13 | 2,877,333 | -0.06(-0.49%) |
Apr 14, 2009 | 11.40 | 11.40 | 11.08 | 11.18 | 5,750,107 | -0.25(-2.22%) |
Apr 13, 2009 | 11.34 | 11.48 | 11.16 | 11.44 | 3,925,695 | +0.11(+1.01%) |
Apr 09, 2009 | 11.26 | 11.37 | 11.01 | 11.32 | 4,564,002 | +0.41(+3.73%) |
Apr 08, 2009 | 10.59 | 10.92 | 10.53 | 10.92 | 4,829,815 | +0.32(+3.04%) |
Apr 07, 2009 | 10.73 | 10.81 | 10.36 | 10.59 | 6,811,378 | -0.78(-6.90%) |
Apr 06, 2009 | 11.28 | 11.38 | 11.12 | 11.38 | 4,857,712 | +0.06(+0.56%) |
Apr 03, 2009 | 11.39 | 11.41 | 11.12 | 11.31 | 3,240,316 | -0.05(-0.41%) |
Apr 02, 2009 | 10.91 | 11.52 | 10.79 | 11.36 | 6,542,981 | +0.70(+6.61%) |
Apr 01, 2009 | 10.31 | 10.73 | 10.19 | 10.66 | 3,135,216 | +0.20(+1.95%) |
Mar 31, 2009 | 10.48 | 10.70 | 10.30 | 10.45 | 4,601,732 | +0.00(+0.04%) |
Mar 30, 2009 | 10.70 | 10.82 | 10.29 | 10.45 | 4,356,073 | -0.58(-5.23%) |
Mar 26, 2009 | 10.80 | 11.03 | 10.59 | 11.03 | 4,809,634 | +0.32(+2.97%) |
Mar 25, 2009 | 10.67 | 10.96 | 10.48 | 10.71 | 4,179,079 | +0.08(+0.80%) |
Mar 24, 2009 | 10.42 | 10.78 | 10.42 | 10.62 | 4,607,130 | +0.11(+1.01%) |
Mar 23, 2009 | 10.24 | 10.52 | 10.21 | 10.52 | 3,615,599 | +0.67(+6.85%) |
Mar 20, 2009 | 10.03 | 10.13 | 9.826 | 9.843 | 4,051,403 | -0.32(-3.19%) |
Mar 19, 2009 | 10.00 | 10.21 | 9.970 | 10.17 | 5,184,073 | +0.12(+1.22%) |
Mar 18, 2009 | 9.746 | 10.22 | 9.678 | 10.05 | 7,113,358 | +0.27(+2.72%) |
Mar 17, 2009 | 9.534 | 9.780 | 9.466 | 9.780 | 4,700,630 | +0.33(+3.50%) |
Mar 16, 2009 | 9.559 | 9.682 | 9.449 | 9.449 | 3,623,734 | +0.06(+0.63%) |
Mar 13, 2009 | 9.199 | 9.415 | 9.110 | 9.389 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.910 | 9.203 | 8.775 | 9.160 | 4,709,602 | +0.21(+2.37%) |
Mar 11, 2009 | 8.978 | 9.110 | 8.800 | 8.948 | 4,290,550 | +0.03(+0.38%) |
Mar 10, 2009 | 8.575 | 8.914 | 8.546 | 8.914 | 5,620,369 | +0.45(+5.36%) |
Mar 09, 2009 | 8.618 | 8.711 | 8.401 | 8.461 | 5,600,070 | -0.30(-3.44%) |
Mar 06, 2009 | 8.698 | 8.948 | 8.588 | 8.762 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.165 | 9.165 | 8.652 | 8.728 | 6,721,064 | -0.49(-5.34%) |
Mar 04, 2009 | 9.004 | 9.385 | 8.914 | 9.220 | 7,454,892 | +0.27(+2.98%) |
Mar 02, 2009 | 9.440 | 9.542 | 8.948 | 8.953 | 6,612,130 | -0.65(-6.80%) |
Feb 27, 2009 | 9.585 | 9.809 | 9.504 | 9.606 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 9.958 | 10.01 | 9.678 | 9.703 | 4,903,610 | -0.17(-1.72%) |
Feb 25, 2009 | 9.928 | 10.04 | 9.725 | 9.873 | 4,322,373 | -0.10(-0.98%) |
Feb 24, 2009 | 9.954 | 10.10 | 9.809 | 9.970 | 6,808,400 | +0.08(+0.86%) |
Feb 23, 2009 | 10.60 | 10.60 | 9.877 | 9.886 | 9,417,629 | -0.60(-5.74%) |
Feb 20, 2009 | 10.59 | 10.71 | 10.38 | 10.49 | 0 | -0.20(-1.86%) |
Feb 19, 2009 | 10.90 | 11.01 | 10.63 | 10.69 | 4,102,867 | -0.12(-1.10%) |
Feb 18, 2009 | 10.89 | 10.92 | 10.66 | 10.81 | 5,049,353 | -0.12(-1.09%) |
Feb 17, 2009 | 10.60 | 11.26 | 10.60 | 10.92 | 5,284,532 | -0.48(-4.20%) |
Feb 13, 2009 | 11.64 | 11.66 | 11.39 | 11.40 | 3,820,089 | -0.21(-1.79%) |
Feb 12, 2009 | 11.24 | 11.61 | 11.11 | 11.61 | 4,644,850 | +0.23(+2.05%) |
Feb 11, 2009 | 11.51 | 11.57 | 11.29 | 11.38 | 6,367,214 | +0.02(+0.19%) |
Feb 10, 2009 | 12.10 | 12.18 | 11.26 | 11.36 | 6,542,665 | -0.83(-6.79%) |
Feb 09, 2009 | 11.94 | 12.26 | 11.94 | 12.18 | 5,351,166 | +0.26(+2.17%) |
Feb 06, 2009 | 11.32 | 12.15 | 11.12 | 11.93 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 10.98 | 11.49 | 10.50 | 11.37 | 14,307,533 | +0.27(+2.41%) |
Feb 04, 2009 | 10.92 | 11.20 | 10.88 | 11.11 | 7,156,600 | +0.00(+0.04%) |
Feb 03, 2009 | 11.01 | 11.18 | 10.98 | 11.10 | 6,864,807 | +0.13(+1.20%) |
Feb 02, 2009 | 11.08 | 11.08 | 10.81 | 10.97 | 5,840,598 | -0.16(-1.45%) |
Jan 30, 2009 | 11.43 | 11.45 | 11.08 | 11.13 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.41 | 11.48 | 11.28 | 11.36 | 5,317,605 | -0.05(-0.41%) |
Jan 28, 2009 | 11.13 | 11.48 | 11.05 | 11.41 | 5,277,932 | +0.46(+4.22%) |
Jan 27, 2009 | 10.83 | 11.04 | 10.79 | 10.95 | 4,273,869 | +0.07(+0.66%) |
Jan 26, 2009 | 10.85 | 11.01 | 10.74 | 10.87 | 3,653,574 | +0.14(+1.34%) |
Jan 23, 2009 | 11.04 | 11.06 | 10.62 | 10.73 | 6,719,880 | -0.54(-4.78%) |
Jan 22, 2009 | 10.94 | 11.31 | 10.83 | 11.27 | 8,096,326 | +0.13(+1.18%) |
Jan 21, 2009 | 11.09 | 11.20 | 10.89 | 11.14 | 7,745,848 | +0.06(+0.54%) |
Jan 20, 2009 | 10.81 | 11.46 | 10.50 | 11.08 | 10,866,403 | +0.00(+0.04%) |
Jan 16, 2009 | 10.88 | 11.23 | 10.39 | 11.07 | 0 | -1.24(-10.06%) |
Jan 15, 2009 | 11.85 | 12.53 | 11.79 | 12.31 | 7,001,482 | +0.28(+2.36%) |
Jan 14, 2009 | 12.01 | 12.21 | 11.80 | 12.03 | 3,904,478 | -0.16(-1.29%) |
Jan 13, 2009 | 12.50 | 12.64 | 12.07 | 12.18 | 5,865,501 | -0.33(-2.64%) |
Jan 12, 2009 | 12.97 | 12.97 | 12.35 | 12.52 | 4,622,176 | -0.45(-3.47%) |
Jan 09, 2009 | 13.23 | 13.33 | 12.91 | 12.96 | 7,892,020 | -0.24(-1.80%) |
Jan 08, 2009 | 13.02 | 13.20 | 12.85 | 13.20 | 7,132,026 | +0.09(+0.71%) |
Jan 07, 2009 | 12.94 | 13.15 | 12.92 | 13.11 | 7,153,139 | -0.11(-0.87%) |
Jan 06, 2009 | 13.28 | 13.44 | 12.89 | 13.22 | 6,311,719 | +0.04(+0.32%) |
Jan 05, 2009 | 13.58 | 13.69 | 13.01 | 13.18 | 5,257,347 | -0.67(-4.81%) |
Jan 02, 2009 | 13.36 | 13.92 | 13.19 | 13.85 | 0 | +0.72(+5.46%) |
Jan 01, 2009 | 12.88 | 13.20 | 12.79 | 13.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.88 | 13.20 | 12.79 | 13.13 | 2,859,304 | +0.25(+1.94%) |
Dec 30, 2008 | 12.52 | 12.90 | 12.52 | 12.88 | 2,787,962 | +0.39(+3.09%) |
Dec 29, 2008 | 12.54 | 12.54 | 12.29 | 12.49 | 1,934,309 | -0.03(-0.20%) |
Dec 26, 2008 | 12.57 | 12.70 | 12.35 | 12.52 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.35 | 12.62 | 12.32 | 12.52 | 919,496 | +0.18(+1.48%) |
Dec 23, 2008 | 12.52 | 12.57 | 12.26 | 12.33 | 1,744,712 | -0.14(-1.16%) |
Dec 22, 2008 | 12.63 | 12.68 | 12.25 | 12.48 | 2,752,614 | -0.09(-0.71%) |
Dec 19, 2008 | 12.67 | 12.82 | 12.48 | 12.57 | 4,284,909 | -0.06(-0.44%) |
Dec 18, 2008 | 12.90 | 13.05 | 12.43 | 12.62 | 3,905,138 | -0.21(-1.62%) |
Dec 17, 2008 | 12.88 | 13.10 | 12.51 | 12.83 | 3,614,284 | -0.06(-0.43%) |
Dec 16, 2008 | 12.70 | 12.89 | 12.30 | 12.88 | 6,985,391 | +0.50(+4.08%) |
Dec 15, 2008 | 12.60 | 12.67 | 12.17 | 12.38 | 6,868,365 | -0.17(-1.39%) |
Dec 12, 2008 | 12.09 | 12.67 | 11.98 | 12.55 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.21 | 12.50 | 12.04 | 12.16 | 6,807,101 | -0.14(-1.14%) |
Dec 10, 2008 | 11.90 | 12.46 | 11.80 | 12.30 | 7,477,559 | +0.38(+3.20%) |
Dec 09, 2008 | 11.80 | 12.24 | 11.66 | 11.92 | 5,313,999 | +0.12(+1.01%) |
Dec 08, 2008 | 12.13 | 12.22 | 11.68 | 11.80 | 5,180,680 | -0.12(-1.00%) |
Dec 05, 2008 | 11.41 | 11.95 | 11.16 | 11.92 | 0 | +0.56(+4.97%) |
Dec 04, 2008 | 11.62 | 11.99 | 11.20 | 11.36 | 6,111,608 | -0.35(-2.97%) |
Dec 03, 2008 | 11.49 | 11.77 | 11.10 | 11.71 | 6,585,273 | +0.22(+1.96%) |
Dec 02, 2008 | 10.77 | 11.50 | 10.57 | 11.48 | 6,300,196 | +0.87(+8.19%) |
Dec 01, 2008 | 11.56 | 11.56 | 10.60 | 10.61 | 5,067,137 | -1.22(-10.32%) |
Nov 28, 2008 | 11.84 | 12.03 | 11.58 | 11.83 | 1,748,409 | +0.11(+0.98%) |
Nov 26, 2008 | 11.21 | 11.72 | 10.78 | 11.72 | 3,736,075 | +0.28(+2.41%) |
Nov 25, 2008 | 11.45 | 11.68 | 11.16 | 11.44 | 4,959,357 | +0.15(+1.31%) |
Nov 24, 2008 | 10.84 | 11.48 | 10.84 | 11.29 | 6,169,249 | +0.42(+3.82%) |
Nov 21, 2008 | 10.69 | 10.88 | 10.28 | 10.88 | 9,959,116 | +0.39(+3.76%) |
Nov 20, 2008 | 11.72 | 11.86 | 10.45 | 10.48 | 10,160,071 | -1.36(-11.46%) |
Nov 19, 2008 | 12.34 | 12.56 | 11.84 | 11.84 | 4,408,844 | -0.52(-4.22%) |
Nov 18, 2008 | 12.51 | 12.51 | 11.99 | 12.36 | 7,200,781 | -0.25(-1.95%) |
Nov 17, 2008 | 12.59 | 12.99 | 12.42 | 12.61 | 4,162,248 | -0.08(-0.67%) |
Nov 14, 2008 | 12.68 | 13.28 | 12.39 | 12.69 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.09 | 13.50 | 12.21 | 13.50 | 7,441,265 | +0.45(+3.41%) |
Nov 12, 2008 | 13.77 | 13.77 | 12.99 | 13.05 | 7,938,418 | -0.91(-6.53%) |
Nov 11, 2008 | 14.03 | 14.11 | 13.82 | 13.97 | 5,304,421 | -0.16(-1.14%) |
Nov 10, 2008 | 14.41 | 14.49 | 13.95 | 14.13 | 5,191,855 | -0.13(-0.92%) |
Nov 07, 2008 | 14.11 | 14.32 | 13.85 | 14.26 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.50 | 14.57 | 13.98 | 14.06 | 8,382,653 | -0.44(-3.04%) |
Nov 05, 2008 | 15.42 | 15.42 | 14.49 | 14.50 | 4,349,065 | -1.12(-7.14%) |
Nov 04, 2008 | 15.05 | 15.68 | 14.72 | 15.62 | 5,935,089 | +0.78(+5.26%) |
Nov 03, 2008 | 15.23 | 15.39 | 14.73 | 14.84 | 2,903,672 | -0.45(-2.91%) |
Oct 31, 2008 | 14.73 | 15.31 | 14.33 | 15.28 | 0 | +0.47(+3.21%) |
Oct 30, 2008 | 15.00 | 15.03 | 14.50 | 14.81 | 7,070,110 | +0.06(+0.40%) |
Oct 29, 2008 | 14.80 | 15.40 | 14.62 | 14.75 | 4,790,480 | -0.25(-1.67%) |
Oct 28, 2008 | 13.81 | 15.11 | 13.38 | 15.00 | 12,819,034 | +1.18(+8.53%) |
Oct 27, 2008 | 13.57 | 14.20 | 13.46 | 13.82 | 7,922,785 | +0.06(+0.46%) |
Oct 24, 2008 | 13.72 | 14.14 | 13.51 | 13.76 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.63 | 15.00 | 13.81 | 14.35 | 8,615,920 | -0.28(-1.94%) |
Oct 22, 2008 | 15.30 | 15.41 | 14.24 | 14.63 | 7,694,192 | -0.72(-4.70%) |
Oct 21, 2008 | 15.70 | 16.01 | 15.29 | 15.35 | 6,968,114 | -0.54(-3.42%) |
Oct 20, 2008 | 15.69 | 16.01 | 15.53 | 15.90 | 10,384,650 | +0.40(+2.60%) |
Oct 17, 2008 | 15.50 | 15.73 | 15.29 | 15.49 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.17 | 16.51 | 15.22 | 15.85 | 9,777,723 | -0.35(-2.15%) |
Oct 15, 2008 | 16.65 | 17.30 | 16.20 | 16.20 | 5,906,770 | -1.02(-5.91%) |
Oct 14, 2008 | 18.61 | 18.61 | 16.88 | 17.22 | 5,327,261 | -0.57(-3.22%) |
Oct 13, 2008 | 16.94 | 18.37 | 16.94 | 17.79 | 5,166,726 | +0.93(+5.53%) |
Oct 10, 2008 | 16.27 | 17.49 | 15.38 | 16.86 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.46 | 18.10 | 16.82 | 16.82 | 5,191,840 | -0.88(-4.98%) |
Oct 08, 2008 | 18.09 | 18.26 | 17.12 | 17.71 | 6,089,682 | -0.68(-3.71%) |
Oct 07, 2008 | 19.11 | 20.08 | 18.39 | 18.39 | 4,494,178 | -0.91(-4.70%) |
Oct 06, 2008 | 19.25 | 19.70 | 18.28 | 19.30 | 7,726,376 | -0.27(-1.37%) |
Oct 03, 2008 | 20.63 | 20.82 | 19.17 | 19.56 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.12 | 21.58 | 20.34 | 20.46 | 5,204,173 | -0.91(-4.25%) |
Oct 01, 2008 | 21.00 | 21.38 | 20.67 | 21.37 | 2,531,408 | +0.20(+0.96%) |
Sep 30, 2008 | 20.71 | 21.23 | 20.59 | 21.17 | 2,918,607 | +0.50(+2.42%) |
Sep 29, 2008 | 21.40 | 21.50 | 20.40 | 20.67 | 4,355,042 | -0.91(-4.23%) |
Sep 26, 2008 | 21.34 | 21.68 | 21.20 | 21.58 | 0 | +0.08(+0.40%) |
Sep 25, 2008 | 21.42 | 21.69 | 21.22 | 21.49 | 3,317,011 | +0.10(+0.48%) |
Sep 24, 2008 | 21.08 | 21.54 | 20.93 | 21.39 | 3,858,172 | +0.31(+1.45%) |
Sep 23, 2008 | 21.04 | 21.65 | 21.03 | 21.09 | 2,600,532 | -0.09(-0.44%) |
Sep 22, 2008 | 21.43 | 21.96 | 21.16 | 21.18 | 2,849,677 | -0.43(-2.00%) |
Sep 19, 2008 | 21.90 | 22.60 | 21.38 | 21.61 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.57 | 21.93 | 21.36 | 21.84 | 5,625,366 | +0.45(+2.10%) |
Sep 17, 2008 | 22.13 | 22.13 | 21.38 | 21.39 | 6,286,675 | -0.80(-3.61%) |
Sep 16, 2008 | 22.47 | 22.68 | 21.87 | 22.19 | 6,251,695 | -0.55(-2.41%) |
Sep 15, 2008 | 22.43 | 23.05 | 22.38 | 22.74 | 4,844,331 | +0.08(+0.36%) |
Sep 12, 2008 | 22.19 | 22.66 | 22.18 | 22.66 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.96 | 22.40 | 21.71 | 22.40 | 3,992,281 | +0.38(+1.73%) |
Sep 10, 2008 | 22.09 | 22.47 | 22.00 | 22.02 | 4,413,265 | -0.19(-0.84%) |
Sep 09, 2008 | 22.80 | 23.05 | 22.07 | 22.21 | 7,290,019 | -0.58(-2.55%) |
Sep 08, 2008 | 22.52 | 22.84 | 22.00 | 22.79 | 7,568,949 | +0.41(+1.84%) |
Sep 05, 2008 | 21.63 | 22.46 | 21.63 | 22.38 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 21.99 | 23.22 | 21.51 | 21.63 | 8,532,045 | +0.17(+0.79%) |
Sep 03, 2008 | 20.99 | 21.49 | 20.97 | 21.46 | 3,581,404 | +0.39(+1.83%) |
Sep 02, 2008 | 21.37 | 21.54 | 20.99 | 21.08 | 4,767,702 | -0.03(-0.14%) |
Aug 29, 2008 | 21.15 | 21.45 | 21.11 | 21.11 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.10 | 21.33 | 21.06 | 21.23 | 3,831,384 | +0.21(+1.01%) |
Aug 27, 2008 | 21.04 | 21.29 | 20.94 | 21.01 | 2,061,634 | -0.01(-0.04%) |
Aug 26, 2008 | 21.12 | 21.27 | 21.01 | 21.02 | 2,405,069 | -0.14(-0.68%) |
Aug 25, 2008 | 21.40 | 21.40 | 21.05 | 21.17 | 2,371,727 | -0.22(-1.05%) |
Aug 22, 2008 | 21.35 | 21.48 | 21.27 | 21.39 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.15 | 21.26 | 20.99 | 21.23 | 5,609,591 | -0.06(-0.28%) |
Aug 20, 2008 | 21.43 | 21.63 | 21.26 | 21.29 | 3,130,300 | -0.14(-0.63%) |
Aug 19, 2008 | 21.41 | 21.62 | 21.27 | 21.43 | 4,835,567 | -0.03(-0.14%) |
Aug 18, 2008 | 21.96 | 21.96 | 21.34 | 21.45 | 6,245,057 | -0.59(-2.67%) |
Aug 15, 2008 | 21.65 | 22.07 | 21.65 | 22.04 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.36 | 21.84 | 20.05 | 21.73 | 28,143,970 | +2.67(+13.99%) |
Aug 13, 2008 | 19.21 | 19.35 | 18.83 | 19.07 | 5,308,529 | -0.19(-0.99%) |
Aug 12, 2008 | 19.08 | 19.38 | 18.70 | 19.26 | 4,313,846 | -0.10(-0.50%) |
Aug 11, 2008 | 19.61 | 19.61 | 19.14 | 19.36 | 5,122,224 | -0.32(-1.62%) |
Aug 08, 2008 | 19.39 | 19.88 | 19.39 | 19.67 | 2,708,779 | +0.25(+1.27%) |
Aug 07, 2008 | 19.56 | 19.62 | 19.20 | 19.43 | 2,882,231 | -0.25(-1.27%) |
Aug 06, 2008 | 19.61 | 19.70 | 19.44 | 19.68 | 3,695,268 | +0.06(+0.32%) |
Aug 05, 2008 | 19.16 | 19.87 | 19.10 | 19.61 | 6,040,131 | +0.63(+3.31%) |
Aug 04, 2008 | 18.80 | 19.24 | 18.56 | 18.99 | 3,753,917 | +0.25(+1.34%) |
Aug 01, 2008 | 18.69 | 19.03 | 18.60 | 18.74 | 3,053,299 | +0.03(+0.18%) |
Jul 31, 2008 | 18.66 | 18.98 | 18.54 | 18.70 | 2,725,073 | -0.10(-0.52%) |
Jul 30, 2008 | 18.58 | 18.92 | 18.54 | 18.80 | 3,925,638 | +0.32(+1.74%) |
Jul 29, 2008 | 18.48 | 18.53 | 18.16 | 18.48 | 3,632,763 | +0.37(+2.06%) |
Jul 28, 2008 | 18.21 | 18.28 | 18.10 | 18.10 | 2,494,589 | -0.09(-0.51%) |
Jul 25, 2008 | 18.35 | 18.46 | 18.09 | 18.20 | 3,179,473 | -0.08(-0.42%) |
Jul 24, 2008 | 18.75 | 18.84 | 18.22 | 18.27 | 3,873,259 | -0.56(-2.95%) |
Jul 23, 2008 | 18.59 | 19.07 | 18.47 | 18.83 | 3,762,441 | +0.30(+1.63%) |
Jul 22, 2008 | 18.28 | 18.54 | 18.20 | 18.53 | 3,011,541 | +0.16(+0.85%) |
Jul 21, 2008 | 18.48 | 18.62 | 18.13 | 18.37 | 3,957,289 | -0.04(-0.21%) |
Jul 18, 2008 | 18.52 | 18.63 | 17.93 | 18.41 | 5,734,004 | -0.25(-1.36%) |
Jul 17, 2008 | 18.19 | 18.68 | 17.97 | 18.66 | 5,430,520 | +0.46(+2.54%) |
Jul 16, 2008 | 17.60 | 18.24 | 17.60 | 18.20 | 6,169,121 | +0.32(+1.80%) |
Jul 15, 2008 | 17.85 | 18.12 | 17.28 | 17.88 | 6,199,730 | -0.27(-1.50%) |
Jul 14, 2008 | 18.24 | 18.48 | 17.89 | 18.15 | 4,826,552 | -0.04(-0.21%) |
Jul 11, 2008 | 18.83 | 18.88 | 18.06 | 18.19 | 9,142,677 | -0.79(-4.18%) |
Jul 10, 2008 | 19.43 | 19.43 | 18.81 | 18.98 | 4,759,110 | -0.55(-2.82%) |
Jul 09, 2008 | 19.31 | 19.67 | 19.15 | 19.53 | 4,827,887 | +0.23(+1.19%) |
Jul 08, 2008 | 19.23 | 19.41 | 18.78 | 19.30 | 4,558,435 | +0.01(+0.07%) |
Jul 07, 2008 | 19.52 | 19.58 | 19.15 | 19.29 | 3,802,892 | -0.13(-0.68%) |
Jul 04, 2008 | 19.13 | 19.60 | 19.05 | 19.42 | 3,043,607 | +0.00(+0.00%) |
Jul 03, 2008 | 19.13 | 19.60 | 19.05 | 19.42 | 3,043,607 | +0.42(+2.21%) |
Jul 02, 2008 | 19.63 | 19.70 | 18.82 | 19.00 | 5,660,632 | -0.56(-2.84%) |