Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.31 | 10.66 | 10.01 | 10.11 | 34,479,744 | -0.08(-0.82%) |
Apr 29, 2009 | 9.882 | 10.38 | 9.697 | 10.19 | 26,211,874 | +0.54(+5.62%) |
Apr 28, 2009 | 9.711 | 9.935 | 9.623 | 9.651 | 21,978,888 | -0.16(-1.68%) |
Apr 27, 2009 | 9.788 | 10.03 | 9.620 | 9.816 | 23,181,192 | -0.20(-1.99%) |
Apr 24, 2009 | 9.994 | 10.24 | 9.728 | 10.02 | 25,659,996 | -0.01(-0.14%) |
Apr 23, 2009 | 9.840 | 10.13 | 9.529 | 10.03 | 24,683,362 | +0.35(+3.61%) |
Apr 22, 2009 | 9.620 | 10.37 | 9.417 | 9.679 | 39,307,512 | -0.57(-5.53%) |
Apr 21, 2009 | 8.370 | 10.28 | 8.251 | 10.25 | 52,802,908 | +1.51(+17.26%) |
Apr 20, 2009 | 9.532 | 9.609 | 8.706 | 8.738 | 48,407,788 | -1.31(-13.00%) |
Apr 17, 2009 | 9.186 | 10.25 | 9.186 | 10.04 | 35,318,800 | +0.70(+7.45%) |
Apr 16, 2009 | 8.867 | 9.560 | 8.640 | 9.347 | 34,266,792 | +0.56(+6.37%) |
Apr 15, 2009 | 8.300 | 8.815 | 8.013 | 8.787 | 20,921,712 | +0.42(+5.06%) |
Apr 14, 2009 | 8.759 | 9.203 | 8.293 | 8.363 | 34,591,332 | -0.65(-7.22%) |
Apr 13, 2009 | 8.552 | 9.049 | 8.349 | 9.014 | 32,099,938 | +0.28(+3.25%) |
Apr 09, 2009 | 7.664 | 8.741 | 7.611 | 8.731 | 40,627,868 | +1.42(+19.44%) |
Apr 08, 2009 | 7.629 | 7.730 | 7.114 | 7.310 | 23,189,106 | +0.25(+3.57%) |
Apr 07, 2009 | 7.135 | 7.226 | 6.901 | 7.058 | 22,088,480 | -0.17(-2.37%) |
Apr 06, 2009 | 7.076 | 7.366 | 6.999 | 7.230 | 17,410,678 | -0.14(-1.85%) |
Apr 03, 2009 | 7.205 | 7.394 | 6.960 | 7.366 | 24,956,196 | +0.15(+2.13%) |
Apr 02, 2009 | 6.911 | 7.349 | 6.876 | 7.212 | 31,475,868 | +0.65(+9.92%) |
Apr 01, 2009 | 6.516 | 6.663 | 6.036 | 6.561 | 34,646,720 | -0.21(-3.15%) |
Mar 31, 2009 | 6.379 | 6.824 | 6.299 | 6.775 | 26,928,860 | +0.26(+4.03%) |
Mar 30, 2009 | 6.551 | 6.603 | 6.124 | 6.512 | 28,105,254 | -0.74(-10.18%) |
Mar 26, 2009 | 7.076 | 7.338 | 6.862 | 7.251 | 31,225,728 | +0.29(+4.17%) |
Mar 25, 2009 | 7.632 | 7.768 | 6.509 | 6.960 | 44,875,640 | -0.60(-7.92%) |
Mar 24, 2009 | 7.275 | 8.020 | 7.104 | 7.559 | 35,954,028 | -0.03(-0.41%) |
Mar 23, 2009 | 7.003 | 7.594 | 6.957 | 7.590 | 38,522,732 | +1.16(+18.01%) |
Mar 20, 2009 | 7.037 | 7.037 | 6.313 | 6.432 | 32,802,842 | -0.85(-11.72%) |
Mar 19, 2009 | 5.634 | 7.646 | 6.866 | 7.286 | 50,575,152 | -0.08(-1.05%) |
Mar 18, 2009 | 5.634 | 7.380 | 5.501 | 7.363 | 63,392,460 | +1.71(+30.28%) |
Mar 17, 2009 | 5.396 | 5.662 | 5.015 | 5.651 | 30,891,568 | +0.41(+7.81%) |
Mar 16, 2009 | 5.294 | 5.795 | 5.214 | 5.242 | 34,325,524 | +0.14(+2.74%) |
Mar 13, 2009 | 5.315 | 5.571 | 4.724 | 5.102 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.763 | 5.294 | 4.399 | 5.221 | 39,760,192 | +0.45(+9.54%) |
Mar 11, 2009 | 4.700 | 4.836 | 4.486 | 4.766 | 33,505,940 | +0.18(+3.97%) |
Mar 10, 2009 | 4.126 | 4.630 | 3.965 | 4.584 | 44,773,088 | +0.56(+14.01%) |
Mar 09, 2009 | 3.898 | 4.371 | 3.790 | 4.021 | 54,535,324 | -0.68(-14.51%) |
Mar 06, 2009 | 4.938 | 4.962 | 4.427 | 4.703 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.074 | 5.088 | 4.598 | 4.770 | 43,712,972 | -0.48(-9.07%) |
Mar 04, 2009 | 5.343 | 5.417 | 4.780 | 5.245 | 33,970,776 | -0.39(-6.95%) |
Mar 02, 2009 | 5.497 | 5.781 | 5.448 | 5.637 | 32,392,932 | -0.23(-3.88%) |
Feb 27, 2009 | 5.980 | 6.222 | 5.679 | 5.865 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.309 | 7.027 | 6.232 | 6.635 | 55,946,752 | +1.00(+17.69%) |
Feb 25, 2009 | 5.819 | 5.861 | 5.273 | 5.637 | 39,752,596 | -0.19(-3.19%) |
Feb 24, 2009 | 5.504 | 5.861 | 5.263 | 5.823 | 56,473,692 | +0.29(+5.32%) |
Feb 23, 2009 | 6.152 | 6.211 | 5.501 | 5.529 | 31,424,706 | -0.42(-7.11%) |
Feb 20, 2009 | 5.599 | 6.180 | 5.291 | 5.952 | 56,838,104 | +0.24(+4.23%) |
Feb 19, 2009 | 6.516 | 6.551 | 5.620 | 5.711 | 35,073,460 | -0.65(-10.18%) |
Feb 18, 2009 | 6.369 | 6.516 | 6.131 | 6.358 | 30,653,790 | +0.19(+3.00%) |
Feb 17, 2009 | 6.841 | 6.988 | 6.071 | 6.173 | 45,484,924 | -1.00(-13.99%) |
Feb 13, 2009 | 7.740 | 7.740 | 7.069 | 7.177 | 24,995,784 | -0.55(-7.15%) |
Feb 12, 2009 | 7.492 | 7.821 | 7.366 | 7.730 | 25,675,436 | -0.09(-1.12%) |
Feb 11, 2009 | 7.975 | 8.048 | 7.660 | 7.817 | 20,976,378 | +0.07(+0.95%) |
Feb 10, 2009 | 8.178 | 8.458 | 7.705 | 7.744 | 32,885,790 | -0.55(-6.59%) |
Feb 09, 2009 | 7.929 | 8.405 | 7.814 | 8.290 | 28,475,712 | +0.66(+8.67%) |
Feb 06, 2009 | 8.118 | 8.311 | 7.097 | 7.629 | 64,779,752 | -0.46(-5.67%) |
Feb 05, 2009 | 7.387 | 8.349 | 7.230 | 8.087 | 32,350,444 | +0.72(+9.79%) |
Feb 04, 2009 | 7.961 | 8.195 | 7.317 | 7.366 | 39,705,100 | -0.55(-6.98%) |
Feb 03, 2009 | 8.451 | 8.818 | 7.587 | 7.919 | 51,364,388 | -0.14(-1.74%) |
Feb 02, 2009 | 7.985 | 8.286 | 7.667 | 8.059 | 27,313,800 | -0.06(-0.78%) |
Jan 30, 2009 | 8.451 | 8.451 | 7.933 | 8.122 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.370 | 8.619 | 8.083 | 8.167 | 27,447,654 | -0.60(-6.86%) |
Jan 28, 2009 | 8.815 | 9.154 | 8.367 | 8.769 | 57,881,512 | +1.02(+13.19%) |
Jan 27, 2009 | 7.191 | 7.961 | 6.883 | 7.747 | 69,561,704 | +0.88(+12.84%) |
Jan 26, 2009 | 8.720 | 8.780 | 6.771 | 6.866 | 76,485,680 | -1.70(-19.89%) |
Jan 23, 2009 | 8.167 | 9.952 | 8.062 | 8.570 | 101,550,424 | +0.56(+6.94%) |
Jan 22, 2009 | 11.27 | 11.72 | 7.726 | 8.013 | 132,368,400 | -4.68(-36.86%) |
Jan 21, 2009 | 12.24 | 12.81 | 12.14 | 12.69 | 24,799,684 | +0.95(+8.11%) |
Jan 20, 2009 | 13.74 | 13.80 | 11.73 | 11.74 | 25,414,902 | -2.19(-15.70%) |
Jan 16, 2009 | 13.86 | 14.52 | 13.56 | 13.93 | 14,310,989 | +0.40(+2.98%) |
Jan 15, 2009 | 13.42 | 14.03 | 12.96 | 13.52 | 13,861,430 | +0.12(+0.91%) |
Jan 14, 2009 | 13.69 | 13.81 | 13.17 | 13.40 | 12,992,058 | -0.65(-4.66%) |
Jan 13, 2009 | 14.35 | 14.80 | 13.92 | 14.06 | 16,284,076 | -0.48(-3.32%) |
Jan 12, 2009 | 15.23 | 15.40 | 14.30 | 14.54 | 14,461,472 | -0.77(-5.01%) |
Jan 09, 2009 | 15.82 | 15.85 | 15.16 | 15.31 | 10,959,799 | -0.49(-3.08%) |
Jan 08, 2009 | 15.34 | 15.86 | 15.26 | 15.79 | 7,878,665 | +0.38(+2.47%) |
Jan 07, 2009 | 15.77 | 15.87 | 15.28 | 15.41 | 10,314,559 | -0.56(-3.53%) |
Jan 06, 2009 | 16.11 | 16.43 | 15.77 | 15.97 | 9,424,326 | -0.00(-0.02%) |
Jan 05, 2009 | 16.09 | 16.30 | 15.75 | 15.98 | 7,958,709 | -0.22(-1.34%) |
Jan 02, 2009 | 16.22 | 16.35 | 15.75 | 16.19 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 15.92 | 16.17 | 15.76 | 16.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.92 | 16.17 | 15.76 | 16.04 | 7,971,003 | +0.08(+0.53%) |
Dec 30, 2008 | 15.32 | 16.00 | 15.29 | 15.96 | 7,280,051 | +0.82(+5.43%) |
Dec 29, 2008 | 15.35 | 15.46 | 14.84 | 15.13 | 6,212,652 | -0.22(-1.46%) |
Dec 26, 2008 | 15.59 | 15.80 | 15.20 | 15.36 | 3,164,750 | -0.07(-0.48%) |
Dec 24, 2008 | 15.36 | 15.54 | 15.18 | 15.43 | 2,451,211 | +0.08(+0.52%) |
Dec 23, 2008 | 15.76 | 15.94 | 15.31 | 15.35 | 6,123,706 | -0.10(-0.63%) |
Dec 22, 2008 | 15.89 | 16.10 | 15.24 | 15.45 | 8,993,285 | -0.42(-2.65%) |
Dec 19, 2008 | 15.83 | 16.29 | 15.52 | 15.87 | 14,091,943 | +0.23(+1.45%) |
Dec 18, 2008 | 15.75 | 16.71 | 15.45 | 15.64 | 11,874,620 | -0.64(-3.91%) |
Dec 17, 2008 | 15.81 | 16.75 | 15.81 | 16.28 | 12,760,427 | +0.13(+0.80%) |
Dec 16, 2008 | 14.65 | 16.18 | 14.21 | 16.15 | 16,808,226 | +1.78(+12.40%) |
Dec 15, 2008 | 14.53 | 14.81 | 14.29 | 14.37 | 12,902,303 | -0.13(-0.92%) |
Dec 12, 2008 | 14.46 | 14.63 | 13.93 | 14.50 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.86 | 15.46 | 14.68 | 14.74 | 13,643,902 | -0.41(-2.68%) |
Dec 10, 2008 | 15.40 | 15.58 | 14.89 | 15.15 | 10,661,064 | -0.10(-0.64%) |
Dec 09, 2008 | 15.23 | 15.74 | 15.07 | 15.24 | 14,492,358 | -0.20(-1.31%) |
Dec 08, 2008 | 15.94 | 16.23 | 15.20 | 15.45 | 16,984,872 | -0.08(-0.50%) |
Dec 05, 2008 | 14.46 | 15.58 | 14.43 | 15.52 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.89 | 15.52 | 14.42 | 14.62 | 14,053,141 | -0.64(-4.20%) |
Dec 03, 2008 | 14.51 | 15.37 | 14.22 | 15.26 | 16,476,330 | +0.28(+1.89%) |
Dec 02, 2008 | 14.84 | 15.50 | 14.49 | 14.97 | 16,644,526 | +0.51(+3.56%) |
Dec 01, 2008 | 15.67 | 15.75 | 14.22 | 14.46 | 18,181,162 | -1.74(-10.76%) |
Nov 28, 2008 | 15.64 | 16.41 | 15.64 | 16.20 | 7,344,378 | +0.57(+3.65%) |
Nov 26, 2008 | 14.99 | 15.83 | 14.40 | 15.63 | 14,847,608 | +0.73(+4.93%) |
Nov 25, 2008 | 13.77 | 15.12 | 13.30 | 14.90 | 22,401,866 | +1.20(+8.74%) |
Nov 24, 2008 | 12.29 | 13.80 | 12.06 | 13.70 | 19,617,702 | +1.90(+16.14%) |
Nov 21, 2008 | 11.02 | 11.85 | 10.70 | 11.80 | 21,016,576 | +1.17(+10.96%) |
Nov 20, 2008 | 12.36 | 12.50 | 10.39 | 10.63 | 25,283,470 | -1.94(-15.40%) |
Nov 19, 2008 | 13.72 | 14.02 | 12.45 | 12.57 | 15,707,232 | -1.30(-9.36%) |
Nov 18, 2008 | 13.57 | 13.99 | 13.04 | 13.86 | 13,445,475 | +0.33(+2.43%) |
Nov 17, 2008 | 14.50 | 14.60 | 13.44 | 13.54 | 9,846,080 | -1.08(-7.40%) |
Nov 14, 2008 | 15.20 | 16.09 | 14.52 | 14.62 | 0 | -0.93(-6.01%) |
Nov 13, 2008 | 14.33 | 15.66 | 13.41 | 15.55 | 16,599,203 | +1.36(+9.57%) |
Nov 12, 2008 | 15.19 | 15.34 | 14.03 | 14.19 | 12,164,408 | -1.25(-8.09%) |
Nov 11, 2008 | 15.87 | 16.11 | 15.24 | 15.44 | 11,520,123 | -0.75(-4.65%) |
Nov 10, 2008 | 16.43 | 16.65 | 15.92 | 16.19 | 9,568,277 | -0.00(-0.02%) |
Nov 07, 2008 | 15.63 | 16.43 | 15.40 | 16.20 | 9,501,187 | +0.69(+4.44%) |
Nov 06, 2008 | 15.75 | 16.17 | 15.26 | 15.51 | 13,142,496 | -0.40(-2.53%) |
Nov 05, 2008 | 16.73 | 17.27 | 15.81 | 15.91 | 11,683,034 | -1.07(-6.29%) |
Nov 04, 2008 | 15.54 | 17.12 | 15.13 | 16.98 | 17,144,628 | +1.62(+10.57%) |
Nov 03, 2008 | 15.41 | 15.73 | 15.00 | 15.36 | 7,786,758 | -0.14(-0.90%) |
Oct 31, 2008 | 15.02 | 15.62 | 14.32 | 15.49 | 15,656,622 | +0.39(+2.59%) |
Oct 30, 2008 | 14.59 | 15.40 | 14.59 | 15.10 | 15,889,002 | +0.91(+6.44%) |
Oct 29, 2008 | 14.22 | 15.24 | 13.82 | 14.19 | 13,525,244 | -0.39(-2.69%) |
Oct 28, 2008 | 13.06 | 14.76 | 12.89 | 14.58 | 17,142,422 | +1.91(+15.08%) |
Oct 27, 2008 | 13.52 | 13.70 | 12.58 | 12.67 | 13,120,583 | -0.93(-6.84%) |
Oct 24, 2008 | 11.90 | 13.99 | 11.29 | 13.60 | 15,276,205 | +0.90(+7.05%) |
Oct 23, 2008 | 13.30 | 13.65 | 11.65 | 12.71 | 16,111,576 | -0.33(-2.50%) |
Oct 22, 2008 | 14.74 | 14.86 | 12.95 | 13.03 | 15,179,524 | -2.01(-13.33%) |
Oct 21, 2008 | 15.34 | 15.94 | 14.92 | 15.04 | 11,037,534 | -0.47(-3.02%) |
Oct 20, 2008 | 15.24 | 15.83 | 14.82 | 15.51 | 8,902,993 | +0.41(+2.71%) |
Oct 17, 2008 | 14.00 | 15.80 | 14.00 | 15.10 | 0 | +0.29(+1.96%) |
Oct 16, 2008 | 14.74 | 15.14 | 13.33 | 14.81 | 15,970,403 | +0.21(+1.44%) |
Oct 15, 2008 | 15.72 | 16.29 | 14.31 | 14.60 | 13,630,088 | -1.53(-9.46%) |
Oct 14, 2008 | 16.22 | 16.98 | 15.50 | 16.12 | 19,321,210 | +0.72(+4.70%) |
Oct 13, 2008 | 14.85 | 15.70 | 13.87 | 15.40 | 15,871,467 | +1.57(+11.39%) |
Oct 10, 2008 | 13.30 | 14.69 | 11.45 | 13.82 | 30,761,162 | -0.07(-0.50%) |
Oct 09, 2008 | 16.98 | 17.17 | 13.04 | 13.89 | 33,031,870 | -2.89(-17.22%) |
Oct 08, 2008 | 15.75 | 17.48 | 14.87 | 16.78 | 14,120,435 | +0.44(+2.70%) |
Oct 07, 2008 | 17.20 | 17.32 | 16.15 | 16.34 | 12,627,755 | -0.86(-4.99%) |
Oct 06, 2008 | 17.91 | 18.04 | 16.09 | 17.20 | 14,459,518 | -1.04(-5.70%) |
Oct 03, 2008 | 19.12 | 20.00 | 18.20 | 18.24 | 0 | -0.61(-3.25%) |
Oct 02, 2008 | 20.41 | 20.70 | 18.66 | 18.85 | 10,128,223 | -1.45(-7.15%) |
Oct 01, 2008 | 20.19 | 21.25 | 19.60 | 20.30 | 8,647,252 | -0.26(-1.24%) |
Sep 30, 2008 | 19.58 | 21.04 | 18.90 | 20.56 | 11,135,939 | +2.62(+14.63%) |
Sep 29, 2008 | 21.21 | 21.31 | 17.93 | 17.93 | 12,347,838 | -3.02(-14.41%) |
Sep 26, 2008 | 21.00 | 21.39 | 20.80 | 20.95 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.11 | 22.25 | 21.14 | 21.14 | 8,222,883 | -0.42(-1.95%) |
Sep 24, 2008 | 21.82 | 22.12 | 21.00 | 21.56 | 7,109,558 | +0.26(+1.23%) |
Sep 23, 2008 | 21.02 | 22.04 | 20.75 | 21.29 | 6,025,096 | +0.15(+0.70%) |
Sep 22, 2008 | 22.82 | 22.97 | 20.90 | 21.15 | 7,293,171 | -1.10(-4.95%) |
Sep 19, 2008 | 23.28 | 23.80 | 20.66 | 22.25 | 0 | -0.23(-1.04%) |
Sep 18, 2008 | 20.04 | 22.48 | 19.77 | 22.48 | 25,471,042 | +2.73(+13.80%) |
Sep 17, 2008 | 20.29 | 20.73 | 19.53 | 19.76 | 21,144,950 | -0.68(-3.34%) |
Sep 16, 2008 | 19.68 | 20.46 | 19.54 | 20.44 | 19,190,876 | +0.59(+2.98%) |
Sep 15, 2008 | 19.83 | 20.81 | 19.72 | 19.85 | 21,919,638 | -0.66(-3.21%) |
Sep 12, 2008 | 20.03 | 20.60 | 20.01 | 20.51 | 0 | +0.17(+0.84%) |
Sep 11, 2008 | 19.46 | 20.38 | 19.33 | 20.33 | 14,200,604 | +0.39(+1.95%) |
Sep 10, 2008 | 19.76 | 20.21 | 19.42 | 19.95 | 10,677,833 | +0.32(+1.62%) |
Sep 09, 2008 | 20.05 | 20.36 | 19.31 | 19.63 | 13,063,477 | -0.55(-2.71%) |
Sep 08, 2008 | 20.93 | 21.54 | 19.28 | 20.17 | 18,879,572 | -0.01(-0.05%) |
Sep 05, 2008 | 19.61 | 20.21 | 19.50 | 20.18 | 0 | +0.43(+2.18%) |
Sep 04, 2008 | 20.07 | 20.16 | 19.72 | 19.75 | 13,738,166 | -0.52(-2.59%) |
Sep 03, 2008 | 20.00 | 20.30 | 19.76 | 20.28 | 13,767,246 | +0.16(+0.78%) |
Sep 02, 2008 | 20.13 | 20.47 | 19.85 | 20.12 | 9,376,691 | +0.28(+1.41%) |
Aug 29, 2008 | 19.96 | 20.26 | 19.78 | 19.84 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.84 | 20.12 | 19.60 | 20.10 | 11,617,627 | +0.42(+2.15%) |
Aug 27, 2008 | 18.92 | 19.75 | 18.85 | 19.68 | 14,220,954 | +0.92(+4.93%) |
Aug 26, 2008 | 18.95 | 19.02 | 18.61 | 18.76 | 7,187,525 | -0.20(-1.03%) |
Aug 25, 2008 | 19.14 | 19.28 | 18.93 | 18.95 | 5,178,125 | -0.39(-2.03%) |
Aug 22, 2008 | 19.20 | 19.40 | 19.07 | 19.34 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.82 | 19.22 | 18.73 | 19.07 | 7,053,319 | +0.08(+0.44%) |
Aug 20, 2008 | 19.03 | 19.10 | 18.62 | 18.98 | 7,065,710 | -0.03(-0.15%) |
Aug 19, 2008 | 19.06 | 19.09 | 18.81 | 19.01 | 8,983,603 | -0.19(-0.98%) |
Aug 18, 2008 | 19.35 | 19.48 | 19.10 | 19.20 | 8,482,703 | -0.15(-0.80%) |
Aug 15, 2008 | 19.31 | 19.50 | 19.10 | 19.35 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.25 | 19.40 | 19.00 | 19.19 | 8,512,203 | -0.03(-0.16%) |
Aug 13, 2008 | 19.44 | 19.52 | 19.07 | 19.23 | 9,832,317 | -0.27(-1.40%) |
Aug 12, 2008 | 19.50 | 19.67 | 19.28 | 19.50 | 9,093,642 | -0.12(-0.61%) |
Aug 11, 2008 | 19.46 | 19.92 | 19.25 | 19.62 | 11,892,598 | +0.16(+0.85%) |
Aug 08, 2008 | 18.93 | 19.59 | 18.82 | 19.45 | 13,030,797 | +0.56(+2.98%) |
Aug 07, 2008 | 18.88 | 19.24 | 18.65 | 18.89 | 17,283,562 | -0.07(-0.37%) |
Aug 06, 2008 | 19.37 | 19.43 | 18.75 | 18.96 | 14,234,628 | -0.44(-2.26%) |
Aug 05, 2008 | 19.25 | 19.51 | 18.95 | 19.40 | 14,881,903 | +0.30(+1.56%) |
Aug 04, 2008 | 19.19 | 19.41 | 18.99 | 19.10 | 11,656,655 | -0.15(-0.76%) |
Aug 01, 2008 | 19.51 | 19.54 | 19.09 | 19.25 | 10,319,372 | -0.21(-1.10%) |
Jul 31, 2008 | 19.22 | 19.72 | 19.22 | 19.46 | 13,382,582 | +0.13(+0.67%) |
Jul 30, 2008 | 19.88 | 19.98 | 19.20 | 19.33 | 15,492,856 | -0.16(-0.84%) |
Jul 29, 2008 | 19.49 | 19.52 | 18.98 | 19.49 | 17,638,746 | +0.52(+2.73%) |
Jul 28, 2008 | 19.36 | 19.70 | 18.90 | 18.98 | 11,808,410 | -0.23(-1.22%) |
Jul 25, 2008 | 18.86 | 19.54 | 18.78 | 19.21 | 21,373,958 | +0.63(+3.41%) |
Jul 24, 2008 | 20.09 | 20.09 | 18.51 | 18.58 | 45,640,376 | -2.53(-11.99%) |
Jul 23, 2008 | 21.39 | 21.39 | 20.80 | 21.11 | 12,875,604 | -0.08(-0.40%) |
Jul 22, 2008 | 20.68 | 21.27 | 20.44 | 21.19 | 12,602,425 | +0.41(+1.95%) |
Jul 21, 2008 | 21.13 | 21.13 | 20.55 | 20.79 | 9,020,936 | -0.35(-1.67%) |
Jul 18, 2008 | 21.08 | 21.47 | 20.65 | 21.14 | 11,485,667 | +0.21(+1.00%) |
Jul 17, 2008 | 21.43 | 21.58 | 20.62 | 20.93 | 14,462,698 | +0.11(+0.52%) |
Jul 16, 2008 | 20.35 | 20.88 | 20.07 | 20.82 | 11,899,991 | +0.54(+2.64%) |
Jul 15, 2008 | 21.01 | 21.01 | 20.05 | 20.29 | 15,996,503 | -0.77(-3.64%) |
Jul 14, 2008 | 21.46 | 21.58 | 20.98 | 21.05 | 7,736,614 | -0.20(-0.92%) |
Jul 11, 2008 | 21.27 | 21.65 | 21.03 | 21.25 | 9,870,464 | -0.22(-1.03%) |
Jul 10, 2008 | 21.35 | 21.77 | 21.23 | 21.47 | 8,702,868 | +0.09(+0.44%) |
Jul 09, 2008 | 21.99 | 22.08 | 21.32 | 21.37 | 9,377,648 | -0.61(-2.79%) |
Jul 08, 2008 | 21.63 | 22.02 | 21.38 | 21.99 | 10,819,595 | +0.42(+1.96%) |
Jul 07, 2008 | 21.90 | 22.21 | 21.50 | 21.56 | 7,918,836 | -0.28(-1.27%) |
Jul 04, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,231,272 | +0.00(+0.00%) |
Jul 03, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,231,272 | +0.02(+0.10%) |
Jul 02, 2008 | 22.06 | 22.27 | 21.81 | 21.82 | 6,874,155 | -0.20(-0.92%) |
Jul 01, 2008 | 21.87 | 22.18 | 21.73 | 22.02 | 10,068,014 | +0.05(+0.21%) |
Jun 30, 2008 | 22.06 | 22.22 | 21.91 | 21.98 | 10,818,006 | -0.09(-0.40%) |
Jun 27, 2008 | 22.05 | 22.34 | 21.88 | 22.06 | 9,741,422 | +0.08(+0.37%) |
Jun 26, 2008 | 22.28 | 22.64 | 21.96 | 21.98 | 9,499,826 | -0.37(-1.66%) |
Jun 25, 2008 | 22.32 | 22.67 | 22.17 | 22.35 | 8,315,416 | +0.01(+0.03%) |
Jun 24, 2008 | 22.51 | 22.69 | 22.19 | 22.35 | 8,735,492 | -0.22(-0.98%) |
Jun 23, 2008 | 23.05 | 23.10 | 22.56 | 22.57 | 6,711,612 | -0.35(-1.54%) |
Jun 20, 2008 | 23.10 | 23.26 | 22.86 | 22.92 | 8,352,811 | -0.38(-1.64%) |
Jun 19, 2008 | 23.04 | 23.45 | 22.97 | 23.30 | 6,827,197 | +0.23(+1.02%) |
Jun 18, 2008 | 22.89 | 23.28 | 22.88 | 23.07 | 6,145,056 | -0.00(-0.02%) |
Jun 17, 2008 | 23.69 | 23.69 | 23.07 | 23.07 | 10,593,459 | -0.55(-2.31%) |
Jun 16, 2008 | 23.48 | 23.64 | 23.24 | 23.62 | 6,140,878 | +0.03(+0.12%) |
Jun 13, 2008 | 23.39 | 23.59 | 23.15 | 23.59 | 7,793,025 | +0.31(+1.34%) |
Jun 12, 2008 | 23.22 | 23.45 | 23.05 | 23.28 | 7,825,940 | +0.22(+0.94%) |
Jun 11, 2008 | 23.01 | 23.30 | 22.96 | 23.06 | 8,523,885 | -0.08(-0.36%) |
Jun 10, 2008 | 23.17 | 23.32 | 22.86 | 23.14 | 6,202,067 | +0.07(+0.30%) |
Jun 09, 2008 | 22.92 | 23.22 | 22.84 | 23.07 | 7,052,921 | +0.18(+0.76%) |
Jun 06, 2008 | 23.42 | 23.55 | 22.84 | 22.90 | 8,468,931 | -0.76(-3.20%) |
Jun 05, 2008 | 23.24 | 23.71 | 23.13 | 23.66 | 7,049,629 | +0.45(+1.95%) |
Jun 04, 2008 | 23.16 | 23.39 | 23.08 | 23.20 | 6,749,794 | +0.02(+0.09%) |
Jun 03, 2008 | 23.24 | 23.41 | 22.84 | 23.18 | 7,366,442 | +0.07(+0.30%) |
Jun 02, 2008 | 23.45 | 23.51 | 22.99 | 23.11 | 5,446,809 | -0.38(-1.61%) |
May 30, 2008 | 23.72 | 23.72 | 23.36 | 23.49 | 6,929,452 | -0.11(-0.47%) |
May 29, 2008 | 23.33 | 23.66 | 23.27 | 23.60 | 4,259,935 | +0.28(+1.20%) |
May 28, 2008 | 23.42 | 23.53 | 23.07 | 23.32 | 4,960,057 | +0.01(+0.03%) |
May 27, 2008 | 23.21 | 23.41 | 23.14 | 23.32 | 5,644,098 | +0.16(+0.71%) |
May 26, 2008 | 23.49 | 23.50 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.50 | 23.15 | 23.15 | 5,054,324 | -0.41(-1.74%) |
May 22, 2008 | 23.24 | 23.59 | 23.20 | 23.56 | 5,448,986 | +0.31(+1.32%) |
May 21, 2008 | 23.47 | 23.70 | 23.22 | 23.25 | 7,789,913 | -0.23(-0.98%) |
May 20, 2008 | 23.40 | 23.58 | 23.40 | 23.48 | 6,259,464 | -0.13(-0.53%) |
May 19, 2008 | 23.65 | 23.87 | 23.50 | 23.61 | 4,301,077 | +0.00(+0.00%) |
May 16, 2008 | 23.70 | 23.77 | 23.45 | 23.61 | 6,960,346 | +0.00(+0.00%) |
May 15, 2008 | 23.33 | 23.61 | 23.19 | 23.61 | 8,666,547 | +0.34(+1.46%) |
May 14, 2008 | 23.33 | 23.50 | 23.18 | 23.27 | 8,467,931 | +0.09(+0.41%) |
May 13, 2008 | 23.54 | 23.54 | 23.18 | 23.18 | 5,780,822 | -0.27(-1.15%) |
May 12, 2008 | 23.04 | 23.47 | 23.00 | 23.45 | 3,907,160 | +0.45(+1.96%) |
May 09, 2008 | 22.92 | 23.32 | 22.75 | 22.99 | 2,169,873 | -0.05(-0.20%) |
May 08, 2008 | 23.23 | 23.31 | 22.96 | 23.04 | 5,815,495 | -0.06(-0.26%) |
May 07, 2008 | 23.50 | 23.67 | 23.06 | 23.10 | 17,544,770 | -0.35(-1.48%) |
May 06, 2008 | 23.28 | 23.50 | 22.97 | 23.45 | 10,108,731 | +0.04(+0.18%) |
May 05, 2008 | 23.53 | 23.56 | 23.25 | 23.40 | 7,576,237 | -0.09(-0.39%) |
May 02, 2008 | 23.70 | 23.87 | 23.32 | 23.49 | 6,228,218 | -0.02(-0.10%) |