Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.28 | 19.45 | 18.57 | 18.98 | 2,609,406 | +0.19(+1.01%) |
Jun 29, 2009 | 19.09 | 19.18 | 18.68 | 18.79 | 2,846,686 | -0.41(-2.14%) |
Jun 26, 2009 | 18.78 | 19.33 | 18.67 | 19.20 | 4,991,543 | +0.31(+1.64%) |
Jun 25, 2009 | 18.65 | 19.07 | 18.11 | 18.89 | 2,280,632 | +0.28(+1.50%) |
Jun 24, 2009 | 18.50 | 19.03 | 17.85 | 18.61 | 3,502,210 | +0.17(+0.92%) |
Jun 23, 2009 | 18.56 | 18.74 | 18.10 | 18.44 | 3,898,586 | -0.30(-1.60%) |
Jun 22, 2009 | 19.00 | 19.00 | 18.42 | 18.74 | 3,084,250 | -0.53(-2.75%) |
Jun 19, 2009 | 19.06 | 19.42 | 18.75 | 19.27 | 3,228,974 | +0.32(+1.69%) |
Jun 18, 2009 | 18.66 | 19.00 | 18.53 | 18.95 | 3,192,916 | +0.29(+1.55%) |
Jun 17, 2009 | 18.89 | 18.98 | 18.32 | 18.66 | 3,348,171 | -0.37(-1.94%) |
Jun 16, 2009 | 19.52 | 19.76 | 18.99 | 19.03 | 3,362,666 | -0.48(-2.46%) |
Jun 15, 2009 | 19.99 | 20.08 | 19.25 | 19.51 | 2,933,906 | -0.93(-4.55%) |
Jun 12, 2009 | 20.10 | 20.65 | 19.91 | 20.44 | 2,422,545 | -0.20(-0.97%) |
Jun 11, 2009 | 21.03 | 21.42 | 20.58 | 20.64 | 1,735,603 | -0.21(-1.01%) |
Jun 10, 2009 | 21.72 | 21.93 | 20.55 | 20.85 | 1,995,899 | -0.77(-3.56%) |
Jun 09, 2009 | 21.39 | 21.66 | 21.00 | 21.62 | 1,626,542 | +0.42(+1.98%) |
Jun 08, 2009 | 20.92 | 21.41 | 20.70 | 21.20 | 2,146,703 | +0.04(+0.19%) |
Jun 05, 2009 | 21.74 | 21.95 | 20.67 | 21.16 | 2,429,226 | -0.27(-1.26%) |
Jun 04, 2009 | 20.62 | 21.62 | 20.43 | 21.43 | 2,723,702 | +0.79(+3.83%) |
Jun 03, 2009 | 20.60 | 20.83 | 20.17 | 20.64 | 2,223,727 | -0.09(-0.43%) |
Jun 02, 2009 | 20.08 | 21.19 | 20.02 | 20.73 | 3,460,996 | +0.37(+1.82%) |
Jun 01, 2009 | 20.25 | 20.66 | 19.89 | 20.36 | 5,081,595 | +1.49(+7.90%) |
May 29, 2009 | 18.33 | 18.92 | 18.23 | 18.87 | 3,699,517 | +0.54(+2.95%) |
May 28, 2009 | 18.58 | 18.87 | 18.10 | 18.33 | 3,237,677 | +0.28(+1.55%) |
May 27, 2009 | 19.01 | 19.50 | 17.99 | 18.05 | 3,462,535 | -1.12(-5.84%) |
May 26, 2009 | 18.61 | 19.50 | 18.53 | 19.17 | 3,033,719 | +0.27(+1.43%) |
May 22, 2009 | 19.70 | 20.20 | 18.83 | 18.90 | 4,692,456 | -0.92(-4.64%) |
May 21, 2009 | 20.01 | 20.36 | 19.66 | 19.82 | 2,767,491 | -0.50(-2.46%) |
May 20, 2009 | 20.25 | 21.34 | 20.08 | 20.32 | 3,508,824 | +0.32(+1.60%) |
May 19, 2009 | 20.80 | 20.94 | 19.96 | 20.00 | 3,431,584 | -0.75(-3.61%) |
May 18, 2009 | 19.75 | 20.86 | 19.57 | 20.75 | 3,297,914 | +1.14(+5.81%) |
May 15, 2009 | 20.57 | 20.92 | 19.40 | 19.61 | 3,661,395 | -0.94(-4.57%) |
May 14, 2009 | 19.98 | 20.87 | 19.19 | 20.55 | 9,212,640 | +0.55(+2.75%) |
May 13, 2009 | 21.78 | 22.09 | 19.81 | 20.00 | 6,538,734 | -2.07(-9.38%) |
May 12, 2009 | 21.77 | 22.27 | 21.51 | 22.07 | 3,006,540 | +0.39(+1.80%) |
May 11, 2009 | 22.00 | 22.00 | 21.09 | 21.68 | 2,333,681 | -0.49(-2.21%) |
May 08, 2009 | 22.16 | 22.65 | 21.47 | 22.17 | 3,209,804 | -0.24(-1.07%) |
May 07, 2009 | 22.50 | 23.71 | 22.22 | 22.41 | 4,162,256 | -0.03(-0.13%) |
May 06, 2009 | 22.46 | 22.77 | 21.61 | 22.44 | 2,007,689 | +0.19(+0.85%) |
May 05, 2009 | 22.57 | 22.81 | 21.85 | 22.25 | 3,007,657 | -0.45(-1.98%) |
May 04, 2009 | 21.40 | 22.72 | 20.77 | 22.70 | 3,651,937 | +1.77(+8.46%) |
May 01, 2009 | 20.78 | 21.17 | 20.47 | 20.93 | 2,261,768 | +0.20(+0.96%) |
Apr 30, 2009 | 19.49 | 20.89 | 19.21 | 20.73 | 4,909,131 | +1.28(+6.58%) |
Apr 29, 2009 | 19.10 | 19.94 | 19.05 | 19.45 | 2,561,349 | -0.01(-0.05%) |
Apr 28, 2009 | 19.04 | 19.85 | 18.80 | 19.46 | 1,501,411 | +0.25(+1.30%) |
Apr 27, 2009 | 19.14 | 19.63 | 19.00 | 19.21 | 2,795,591 | -0.53(-2.68%) |
Apr 24, 2009 | 19.00 | 19.74 | 18.85 | 19.74 | 3,303,944 | +0.58(+3.03%) |
Apr 23, 2009 | 19.00 | 19.34 | 18.84 | 19.16 | 2,642,438 | +0.20(+1.05%) |
Apr 22, 2009 | 17.75 | 19.32 | 17.68 | 18.96 | 4,523,786 | +1.10(+6.16%) |
Apr 21, 2009 | 17.26 | 17.98 | 17.15 | 17.86 | 2,292,150 | +0.36(+2.06%) |
Apr 20, 2009 | 18.50 | 18.98 | 17.25 | 17.50 | 2,447,020 | -0.98(-5.30%) |
Apr 17, 2009 | 18.60 | 18.87 | 18.12 | 18.48 | 1,991,893 | -0.04(-0.22%) |
Apr 16, 2009 | 18.20 | 18.80 | 17.65 | 18.52 | 2,251,198 | +0.86(+4.87%) |
Apr 15, 2009 | 18.00 | 18.20 | 17.08 | 17.66 | 2,675,614 | -0.28(-1.56%) |
Apr 14, 2009 | 17.93 | 18.32 | 17.74 | 17.94 | 1,593,387 | -0.45(-2.45%) |
Apr 13, 2009 | 18.40 | 18.60 | 17.72 | 18.39 | 2,258,059 | +0.03(+0.16%) |
Apr 09, 2009 | 18.13 | 18.52 | 17.71 | 18.36 | 2,323,452 | +0.41(+2.28%) |
Apr 08, 2009 | 17.25 | 18.00 | 17.15 | 17.95 | 2,266,263 | +0.75(+4.36%) |
Apr 07, 2009 | 18.03 | 18.22 | 17.09 | 17.20 | 3,235,380 | -1.33(-7.18%) |
Apr 06, 2009 | 18.45 | 18.62 | 17.92 | 18.53 | 3,582,533 | -0.11(-0.59%) |
Apr 03, 2009 | 18.18 | 18.74 | 18.01 | 18.64 | 4,956,644 | -0.24(-1.27%) |
Apr 02, 2009 | 17.54 | 19.11 | 17.54 | 18.88 | 5,002,779 | +1.40(+8.01%) |
Apr 01, 2009 | 16.69 | 17.78 | 16.25 | 17.48 | 3,309,143 | +0.68(+4.05%) |
Mar 31, 2009 | 17.24 | 17.70 | 16.60 | 16.80 | 2,655,418 | -0.17(-1.00%) |
Mar 30, 2009 | 17.39 | 17.54 | 16.53 | 16.97 | 2,715,502 | -1.26(-6.91%) |
Mar 26, 2009 | 17.40 | 18.24 | 17.35 | 18.23 | 4,895,797 | +0.99(+5.74%) |
Mar 25, 2009 | 16.90 | 18.27 | 16.74 | 17.24 | 5,409,506 | +0.40(+2.38%) |
Mar 24, 2009 | 16.29 | 17.34 | 16.13 | 16.84 | 4,083,284 | +0.55(+3.38%) |
Mar 23, 2009 | 15.72 | 16.58 | 15.08 | 16.29 | 2,447,688 | +0.92(+5.99%) |
Mar 20, 2009 | 16.18 | 16.40 | 14.83 | 15.37 | 4,832,391 | -0.68(-4.24%) |
Mar 19, 2009 | 16.00 | 16.25 | 15.68 | 16.05 | 3,352,640 | +0.32(+2.03%) |
Mar 18, 2009 | 15.62 | 15.99 | 15.45 | 15.73 | 4,237,092 | -0.01(-0.06%) |
Mar 17, 2009 | 14.96 | 15.77 | 14.72 | 15.74 | 3,346,329 | +0.78(+5.21%) |
Mar 16, 2009 | 14.55 | 15.55 | 14.50 | 14.96 | 4,558,854 | +0.58(+4.03%) |
Mar 13, 2009 | 14.08 | 14.56 | 14.03 | 14.38 | 2,522,743 | +0.27(+1.91%) |
Mar 12, 2009 | 12.86 | 14.58 | 12.70 | 14.11 | 3,904,420 | +1.24(+9.63%) |
Mar 11, 2009 | 12.83 | 13.33 | 12.59 | 12.87 | 3,239,810 | +0.16(+1.26%) |
Mar 10, 2009 | 11.95 | 12.74 | 11.91 | 12.71 | 5,344,359 | +0.95(+8.08%) |
Mar 09, 2009 | 11.62 | 12.22 | 11.62 | 11.76 | 2,670,752 | -0.32(-2.65%) |
Mar 06, 2009 | 12.26 | 12.26 | 11.44 | 12.08 | 4,532,664 | +0.30(+2.55%) |
Mar 05, 2009 | 11.74 | 12.22 | 11.54 | 11.78 | 2,849,804 | -0.26(-2.16%) |
Mar 04, 2009 | 11.83 | 12.34 | 11.41 | 12.04 | 3,803,006 | +0.47(+4.06%) |
Mar 02, 2009 | 12.37 | 12.37 | 11.42 | 11.57 | 2,427,537 | -0.58(-4.77%) |
Feb 27, 2009 | 12.02 | 12.59 | 12.02 | 12.15 | 3,205,928 | -0.06(-0.49%) |
Feb 26, 2009 | 12.27 | 13.04 | 12.02 | 12.21 | 4,014,793 | -0.44(-3.48%) |
Feb 25, 2009 | 12.40 | 12.91 | 11.91 | 12.65 | 4,780,172 | +0.19(+1.52%) |
Feb 24, 2009 | 12.17 | 12.68 | 11.83 | 12.46 | 4,632,472 | +0.29(+2.38%) |
Feb 23, 2009 | 12.88 | 13.00 | 12.02 | 12.17 | 4,788,163 | -0.67(-5.22%) |
Feb 20, 2009 | 12.49 | 13.25 | 12.32 | 12.84 | 7,070,464 | +0.09(+0.71%) |
Feb 19, 2009 | 11.53 | 13.33 | 11.49 | 12.75 | 20,224,584 | +3.46(+37.24%) |
Feb 18, 2009 | 9.770 | 10.02 | 9.060 | 9.290 | 5,388,756 | -0.03(-0.32%) |
Feb 17, 2009 | 9.780 | 9.940 | 9.120 | 9.320 | 3,813,385 | -0.65(-6.52%) |
Feb 13, 2009 | 10.48 | 10.59 | 9.950 | 9.970 | 2,674,493 | -0.32(-3.11%) |
Feb 12, 2009 | 10.00 | 10.35 | 9.950 | 10.29 | 2,748,351 | -0.07(-0.68%) |
Feb 11, 2009 | 10.52 | 10.62 | 10.12 | 10.36 | 2,255,311 | -0.12(-1.15%) |
Feb 10, 2009 | 10.99 | 11.07 | 10.37 | 10.48 | 2,242,583 | -0.59(-5.33%) |
Feb 09, 2009 | 10.88 | 11.25 | 10.88 | 11.07 | 1,974,837 | +0.19(+1.75%) |
Feb 06, 2009 | 10.45 | 10.93 | 10.42 | 10.88 | 3,262,689 | +0.47(+4.51%) |
Feb 05, 2009 | 10.59 | 10.60 | 9.940 | 10.41 | 2,496,817 | +0.21(+2.06%) |
Feb 04, 2009 | 10.25 | 10.50 | 10.09 | 10.20 | 1,808,688 | -0.05(-0.49%) |
Feb 03, 2009 | 10.20 | 10.41 | 9.910 | 10.25 | 2,143,787 | +0.08(+0.79%) |
Feb 02, 2009 | 10.18 | 10.32 | 9.920 | 10.17 | 3,919,141 | -0.08(-0.78%) |
Jan 30, 2009 | 11.20 | 11.36 | 10.17 | 10.25 | 3,343,629 | -0.59(-5.44%) |
Jan 29, 2009 | 11.77 | 11.90 | 10.83 | 10.84 | 3,707,360 | -1.08(-9.06%) |
Jan 28, 2009 | 11.69 | 12.44 | 11.55 | 11.92 | 3,633,161 | +0.44(+3.83%) |
Jan 27, 2009 | 11.68 | 11.70 | 11.23 | 11.48 | 2,144,912 | +0.06(+0.53%) |
Jan 26, 2009 | 11.39 | 11.75 | 11.29 | 11.42 | 2,330,103 | +0.05(+0.44%) |
Jan 23, 2009 | 11.10 | 11.65 | 11.05 | 11.37 | 1,990,361 | +0.09(+0.80%) |
Jan 22, 2009 | 11.12 | 11.89 | 10.76 | 11.28 | 2,728,001 | -0.30(-2.59%) |
Jan 21, 2009 | 11.38 | 11.88 | 10.87 | 11.58 | 3,012,862 | +0.36(+3.21%) |
Jan 20, 2009 | 12.14 | 12.44 | 11.03 | 11.22 | 2,791,213 | -0.94(-7.73%) |
Jan 16, 2009 | 12.50 | 12.85 | 11.80 | 12.16 | 2,290,259 | -0.21(-1.70%) |
Jan 15, 2009 | 12.38 | 12.73 | 11.82 | 12.37 | 3,615,198 | -0.41(-3.21%) |
Jan 14, 2009 | 12.90 | 12.99 | 12.11 | 12.78 | 4,398,592 | -0.38(-2.89%) |
Jan 13, 2009 | 12.50 | 13.37 | 12.50 | 13.16 | 5,059,516 | +0.49(+3.87%) |
Jan 12, 2009 | 12.43 | 12.95 | 12.36 | 12.67 | 4,265,830 | +0.10(+0.80%) |
Jan 09, 2009 | 12.66 | 13.00 | 11.46 | 12.57 | 7,534,867 | +0.30(+2.44%) |
Jan 08, 2009 | 10.72 | 12.50 | 10.27 | 12.27 | 9,376,976 | +2.26(+22.58%) |
Jan 07, 2009 | 10.49 | 10.49 | 9.880 | 10.01 | 2,743,470 | -0.53(-5.03%) |
Jan 06, 2009 | 10.37 | 10.60 | 10.29 | 10.54 | 2,852,667 | +0.37(+3.64%) |
Jan 05, 2009 | 9.870 | 10.29 | 9.730 | 10.17 | 2,796,564 | +0.28(+2.83%) |
Jan 02, 2009 | 9.490 | 9.940 | 9.410 | 9.890 | 1,831,417 | +0.45(+4.77%) |
Dec 31, 2008 | 9.260 | 9.500 | 9.200 | 9.440 | 3,084,655 | +0.09(+0.96%) |
Dec 30, 2008 | 9.060 | 9.420 | 9.050 | 9.350 | 3,308,653 | +0.31(+3.43%) |
Dec 29, 2008 | 8.840 | 9.050 | 8.681 | 9.040 | 2,203,407 | +0.15(+1.69%) |
Dec 26, 2008 | 9.020 | 9.250 | 8.735 | 8.890 | 1,127,779 | -0.20(-2.20%) |
Dec 24, 2008 | 9.030 | 9.380 | 8.770 | 9.090 | 1,072,859 | -0.09(-0.98%) |
Dec 23, 2008 | 9.260 | 9.500 | 9.070 | 9.180 | 1,367,502 | -0.23(-2.44%) |
Dec 22, 2008 | 10.28 | 10.37 | 9.250 | 9.410 | 2,917,133 | -0.55(-5.52%) |
Dec 19, 2008 | 10.60 | 10.60 | 9.900 | 9.960 | 8,074,509 | -0.39(-3.77%) |
Dec 18, 2008 | 10.76 | 11.04 | 10.20 | 10.35 | 2,573,827 | -0.73(-6.59%) |
Dec 17, 2008 | 10.64 | 11.23 | 10.56 | 11.08 | 2,642,928 | +0.28(+2.59%) |
Dec 16, 2008 | 10.41 | 10.88 | 10.06 | 10.80 | 3,457,939 | +0.39(+3.75%) |
Dec 15, 2008 | 10.35 | 10.47 | 9.840 | 10.41 | 3,681,176 | +0.06(+0.58%) |
Dec 12, 2008 | 9.900 | 10.38 | 9.900 | 10.35 | 2,659,303 | -0.20(-1.90%) |
Dec 11, 2008 | 10.97 | 11.41 | 10.43 | 10.55 | 2,560,809 | -0.57(-5.13%) |
Dec 10, 2008 | 10.49 | 11.20 | 10.40 | 11.12 | 2,835,446 | +0.63(+6.01%) |
Dec 09, 2008 | 10.00 | 10.77 | 10.00 | 10.49 | 3,390,045 | -0.13(-1.22%) |
Dec 08, 2008 | 10.88 | 10.93 | 10.48 | 10.62 | 2,451,881 | +0.02(+0.19%) |
Dec 05, 2008 | 9.840 | 10.68 | 9.800 | 10.60 | 2,518,876 | +0.47(+4.64%) |
Dec 04, 2008 | 9.900 | 10.64 | 9.820 | 10.13 | 2,318,673 | -0.06(-0.59%) |
Dec 03, 2008 | 9.650 | 10.22 | 9.550 | 10.19 | 2,424,501 | +0.17(+1.70%) |
Dec 02, 2008 | 9.670 | 10.16 | 9.670 | 10.02 | 2,870,897 | +0.30(+3.09%) |
Dec 01, 2008 | 10.06 | 10.20 | 9.440 | 9.720 | 3,605,196 | -0.86(-8.13%) |
Nov 28, 2008 | 10.72 | 10.79 | 10.41 | 10.58 | 1,002,917 | -0.23(-2.13%) |
Nov 26, 2008 | 10.45 | 10.85 | 10.10 | 10.81 | 3,380,079 | +0.36(+3.44%) |
Nov 25, 2008 | 10.22 | 10.58 | 10.03 | 10.45 | 5,694,509 | +0.48(+4.81%) |
Nov 24, 2008 | 8.020 | 10.00 | 8.020 | 9.970 | 4,929,321 | +1.78(+21.73%) |
Nov 21, 2008 | 8.540 | 8.750 | 7.040 | 8.190 | 5,846,818 | -0.24(-2.85%) |
Nov 20, 2008 | 8.720 | 8.920 | 8.220 | 8.430 | 4,096,917 | -0.39(-4.42%) |
Nov 19, 2008 | 9.190 | 9.400 | 8.800 | 8.820 | 2,617,448 | -0.51(-5.47%) |
Nov 18, 2008 | 9.470 | 9.680 | 8.990 | 9.330 | 3,356,522 | -0.14(-1.48%) |
Nov 17, 2008 | 9.040 | 9.850 | 9.000 | 9.470 | 3,648,467 | +0.09(+0.96%) |
Nov 14, 2008 | 8.860 | 9.880 | 8.820 | 9.380 | 3,411,385 | +0.21(+2.29%) |
Nov 13, 2008 | 8.710 | 9.218 | 8.520 | 9.170 | 5,900,216 | +0.39(+4.44%) |
Nov 12, 2008 | 9.370 | 9.720 | 8.700 | 8.780 | 3,322,868 | -0.84(-8.73%) |
Nov 11, 2008 | 9.660 | 9.800 | 9.250 | 9.620 | 4,765,445 | -0.04(-0.41%) |
Nov 10, 2008 | 10.26 | 10.38 | 9.500 | 9.660 | 3,092,072 | -0.39(-3.88%) |
Nov 07, 2008 | 10.80 | 10.81 | 9.660 | 10.05 | 5,508,492 | -0.43(-4.10%) |
Nov 06, 2008 | 11.24 | 12.25 | 10.32 | 10.48 | 12,099,782 | +0.17(+1.65%) |
Nov 05, 2008 | 10.69 | 10.82 | 10.28 | 10.31 | 5,802,630 | -0.68(-6.19%) |
Nov 04, 2008 | 10.45 | 11.09 | 9.920 | 10.99 | 6,793,368 | +0.97(+9.68%) |
Nov 03, 2008 | 10.13 | 10.75 | 9.970 | 10.02 | 4,626,283 | -0.70(-6.53%) |
Oct 31, 2008 | 10.75 | 10.92 | 10.16 | 10.72 | 3,853,206 | +0.15(+1.42%) |
Oct 30, 2008 | 11.25 | 11.25 | 10.31 | 10.57 | 3,650,472 | -0.10(-0.94%) |
Oct 29, 2008 | 10.59 | 11.05 | 10.19 | 10.67 | 3,285,072 | +0.13(+1.23%) |
Oct 28, 2008 | 10.55 | 10.64 | 9.910 | 10.54 | 3,805,770 | +0.46(+4.56%) |
Oct 27, 2008 | 10.48 | 10.95 | 10.04 | 10.08 | 2,061,735 | -0.66(-6.15%) |
Oct 24, 2008 | 10.28 | 11.27 | 10.28 | 10.74 | 4,020,757 | -1.12(-9.44%) |
Oct 23, 2008 | 12.06 | 12.22 | 11.17 | 11.86 | 3,900,082 | +0.04(+0.34%) |
Oct 22, 2008 | 13.03 | 13.24 | 11.62 | 11.82 | 3,688,544 | -1.27(-9.70%) |
Oct 21, 2008 | 13.70 | 14.00 | 12.16 | 13.09 | 4,613,477 | -1.27(-8.84%) |
Oct 20, 2008 | 14.38 | 14.79 | 14.04 | 14.36 | 1,473,464 | +0.38(+2.72%) |
Oct 17, 2008 | 13.20 | 14.40 | 13.20 | 13.98 | 1,965,482 | +0.02(+0.14%) |
Oct 16, 2008 | 13.12 | 14.00 | 13.00 | 13.96 | 2,894,083 | +0.60(+4.49%) |
Oct 15, 2008 | 15.47 | 15.50 | 13.25 | 13.36 | 3,041,323 | -2.08(-13.47%) |
Oct 14, 2008 | 16.75 | 17.00 | 14.98 | 15.44 | 3,512,444 | -0.43(-2.71%) |
Oct 13, 2008 | 15.50 | 15.98 | 14.67 | 15.87 | 2,446,470 | +1.04(+7.01%) |
Oct 10, 2008 | 14.11 | 15.08 | 13.26 | 14.83 | 5,445,561 | -0.21(-1.40%) |
Oct 09, 2008 | 16.53 | 17.51 | 14.66 | 15.04 | 3,390,982 | -2.30(-13.26%) |
Oct 08, 2008 | 16.53 | 17.98 | 16.28 | 17.34 | 2,821,564 | +0.30(+1.76%) |
Oct 07, 2008 | 17.52 | 18.57 | 16.85 | 17.04 | 2,674,215 | -0.91(-5.07%) |
Oct 06, 2008 | 17.80 | 18.00 | 16.77 | 17.95 | 3,222,355 | -0.05(-0.28%) |
Oct 03, 2008 | 19.05 | 19.34 | 17.50 | 18.00 | 3,195,951 | -0.87(-4.61%) |
Oct 02, 2008 | 20.18 | 20.23 | 18.83 | 18.87 | 1,654,722 | -1.36(-6.72%) |
Oct 01, 2008 | 19.95 | 20.54 | 19.22 | 20.23 | 1,850,990 | +0.20(+1.00%) |
Sep 30, 2008 | 19.58 | 20.35 | 18.93 | 20.03 | 3,790,099 | +0.51(+2.61%) |
Sep 29, 2008 | 22.21 | 22.21 | 19.00 | 19.52 | 3,277,479 | -1.12(-5.43%) |
Sep 26, 2008 | 19.86 | 20.70 | 19.84 | 20.64 | 2,152,262 | +0.34(+1.67%) |
Sep 25, 2008 | 19.94 | 20.50 | 19.25 | 20.30 | 2,793,282 | +0.85(+4.37%) |
Sep 24, 2008 | 19.68 | 20.05 | 19.25 | 19.45 | 2,223,868 | -0.37(-1.87%) |
Sep 23, 2008 | 19.21 | 20.36 | 18.88 | 19.82 | 4,213,983 | +0.70(+3.66%) |
Sep 22, 2008 | 20.85 | 21.10 | 19.10 | 19.12 | 3,192,572 | -1.67(-8.03%) |
Sep 19, 2008 | 21.24 | 21.88 | 20.30 | 20.79 | 9,157,049 | +0.81(+4.05%) |
Sep 18, 2008 | 18.03 | 20.30 | 18.03 | 19.98 | 9,404,571 | +1.71(+9.36%) |
Sep 17, 2008 | 18.15 | 18.84 | 18.01 | 18.27 | 4,131,729 | +0.10(+0.55%) |
Sep 16, 2008 | 18.51 | 19.22 | 17.91 | 18.17 | 5,205,157 | +0.07(+0.39%) |
Sep 15, 2008 | 18.22 | 18.54 | 17.75 | 18.10 | 3,666,601 | -0.33(-1.79%) |
Sep 12, 2008 | 18.96 | 18.96 | 18.10 | 18.43 | 4,971,895 | -0.46(-2.44%) |
Sep 11, 2008 | 17.89 | 19.25 | 17.89 | 18.89 | 5,069,571 | +0.74(+4.08%) |
Sep 10, 2008 | 18.19 | 18.34 | 17.71 | 18.15 | 3,793,613 | +0.07(+0.39%) |
Sep 09, 2008 | 18.11 | 18.50 | 18.05 | 18.08 | 3,978,986 | -0.04(-0.22%) |
Sep 08, 2008 | 18.15 | 18.67 | 17.91 | 18.12 | 4,037,459 | +0.00(+0.00%) |
Sep 05, 2008 | 18.01 | 18.27 | 17.37 | 18.12 | 3,100,149 | +0.13(+0.72%) |
Sep 04, 2008 | 18.93 | 19.01 | 17.95 | 17.99 | 3,334,850 | -0.99(-5.22%) |
Sep 03, 2008 | 18.57 | 19.30 | 18.38 | 18.98 | 5,150,887 | +0.55(+2.98%) |
Sep 02, 2008 | 18.74 | 19.10 | 18.28 | 18.43 | 4,008,245 | +0.12(+0.66%) |
Aug 29, 2008 | 17.89 | 18.72 | 17.89 | 18.31 | 2,395,816 | +0.06(+0.33%) |
Aug 28, 2008 | 18.44 | 18.55 | 18.13 | 18.25 | 3,607,721 | -0.06(-0.33%) |
Aug 27, 2008 | 17.99 | 18.49 | 17.90 | 18.31 | 3,547,204 | +0.44(+2.46%) |
Aug 26, 2008 | 17.79 | 17.99 | 17.53 | 17.87 | 4,408,786 | +0.03(+0.17%) |
Aug 25, 2008 | 18.30 | 18.39 | 17.53 | 17.84 | 4,381,634 | -0.60(-3.25%) |
Aug 22, 2008 | 18.37 | 18.71 | 18.23 | 18.44 | 4,857,436 | +0.07(+0.38%) |
Aug 21, 2008 | 18.57 | 18.70 | 18.30 | 18.37 | 3,043,874 | -0.40(-2.13%) |
Aug 20, 2008 | 19.23 | 19.25 | 18.57 | 18.77 | 3,162,674 | -0.10(-0.53%) |
Aug 19, 2008 | 19.43 | 19.43 | 18.79 | 18.87 | 3,387,047 | -0.28(-1.46%) |
Aug 18, 2008 | 19.72 | 19.84 | 18.90 | 19.15 | 2,754,656 | -0.54(-2.74%) |
Aug 15, 2008 | 19.26 | 20.09 | 19.09 | 19.69 | 5,274,973 | +0.55(+2.87%) |
Aug 14, 2008 | 18.93 | 19.43 | 18.82 | 19.14 | 3,107,952 | +0.09(+0.47%) |
Aug 13, 2008 | 19.02 | 19.77 | 18.58 | 19.05 | 3,728,782 | -0.25(-1.30%) |
Aug 12, 2008 | 19.73 | 19.97 | 19.28 | 19.30 | 3,733,607 | -0.43(-2.18%) |
Aug 11, 2008 | 18.65 | 20.07 | 18.46 | 19.73 | 6,253,575 | +1.08(+5.79%) |
Aug 08, 2008 | 19.20 | 19.25 | 18.30 | 18.65 | 7,314,367 | -0.21(-1.11%) |
Aug 07, 2008 | 19.45 | 19.69 | 18.71 | 18.86 | 7,758,702 | -1.18(-5.89%) |
Aug 06, 2008 | 18.87 | 20.13 | 18.26 | 20.04 | 26,917,016 | -2.88(-12.57%) |
Aug 05, 2008 | 21.74 | 23.69 | 21.57 | 22.92 | 8,233,469 | +1.46(+6.80%) |
Aug 04, 2008 | 21.50 | 21.95 | 21.01 | 21.46 | 3,918,196 | +0.04(+0.19%) |
Aug 01, 2008 | 22.01 | 22.14 | 21.21 | 21.42 | 3,767,627 | -0.75(-3.38%) |
Jul 31, 2008 | 21.77 | 22.53 | 21.70 | 22.17 | 2,124,247 | +0.13(+0.59%) |
Jul 30, 2008 | 22.39 | 22.93 | 21.36 | 22.04 | 3,913,397 | -0.35(-1.56%) |
Jul 29, 2008 | 22.25 | 22.82 | 22.04 | 22.39 | 4,251,107 | +0.36(+1.63%) |
Jul 28, 2008 | 22.40 | 22.69 | 22.00 | 22.03 | 2,591,786 | -0.49(-2.18%) |
Jul 25, 2008 | 22.94 | 23.16 | 22.45 | 22.52 | 3,910,522 | -0.15(-0.66%) |
Jul 24, 2008 | 23.98 | 23.98 | 22.60 | 22.67 | 4,794,995 | -1.35(-5.62%) |
Jul 23, 2008 | 22.29 | 24.22 | 22.03 | 24.02 | 6,600,143 | +1.87(+8.44%) |
Jul 22, 2008 | 22.53 | 22.69 | 21.62 | 22.15 | 4,364,034 | -0.02(-0.09%) |
Jul 21, 2008 | 23.27 | 24.06 | 22.14 | 22.17 | 5,959,603 | +0.79(+3.70%) |
Jul 18, 2008 | 22.44 | 22.44 | 21.02 | 21.38 | 7,233,506 | -1.14(-5.06%) |
Jul 17, 2008 | 22.17 | 22.67 | 21.64 | 22.52 | 7,647,286 | +0.63(+2.88%) |
Jul 16, 2008 | 20.81 | 21.96 | 20.60 | 21.89 | 3,818,597 | +1.20(+5.80%) |
Jul 15, 2008 | 20.77 | 21.25 | 20.18 | 20.69 | 4,139,463 | -0.27(-1.29%) |
Jul 14, 2008 | 21.30 | 21.33 | 20.68 | 20.96 | 5,413,222 | -0.08(-0.38%) |
Jul 11, 2008 | 21.24 | 21.46 | 20.53 | 21.04 | 6,058,428 | -0.72(-3.31%) |
Jul 10, 2008 | 22.50 | 22.50 | 21.50 | 21.76 | 6,189,517 | -0.43(-1.94%) |
Jul 09, 2008 | 23.58 | 23.58 | 22.15 | 22.19 | 4,703,743 | -1.07(-4.60%) |
Jul 08, 2008 | 22.15 | 23.28 | 22.15 | 23.26 | 4,579,816 | +0.83(+3.70%) |
Jul 07, 2008 | 22.71 | 23.01 | 21.98 | 22.43 | 5,814,654 | -0.28(-1.23%) |
Jul 04, 2008 | 22.87 | 23.29 | 22.63 | 22.71 | 2,401,563 | +0.00(+0.00%) |
Jul 03, 2008 | 22.87 | 23.29 | 22.63 | 22.71 | 2,401,563 | -0.01(-0.04%) |
Jul 02, 2008 | 23.67 | 23.81 | 22.72 | 22.72 | 4,503,654 | -0.95(-4.01%) |