Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.37 | 15.16 | 14.37 | 14.88 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.64 | 14.88 | 14.48 | 14.71 | 31,899,042 | +0.24(+1.62%) |
Feb 25, 2009 | 14.50 | 14.80 | 14.26 | 14.47 | 37,929,736 | -0.26(-1.74%) |
Feb 24, 2009 | 14.00 | 14.80 | 1.924 | 14.73 | 52,942,488 | +1.40(+10.48%) |
Feb 23, 2009 | 13.84 | 14.14 | 13.00 | 13.33 | 37,798,692 | -0.53(-3.85%) |
Feb 20, 2009 | 14.02 | 14.43 | 13.66 | 13.86 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.21 | 14.56 | 14.20 | 14.36 | 28,568,664 | +0.26(+1.82%) |
Feb 18, 2009 | 14.43 | 14.43 | 13.84 | 14.11 | 32,809,496 | -0.10(-0.70%) |
Feb 17, 2009 | 14.75 | 14.78 | 14.15 | 14.21 | 50,128,392 | -0.91(-6.03%) |
Feb 13, 2009 | 15.52 | 15.79 | 15.10 | 15.12 | 26,104,076 | -0.54(-3.46%) |
Feb 12, 2009 | 15.46 | 15.72 | 15.07 | 15.66 | 32,919,530 | -0.11(-0.72%) |
Feb 11, 2009 | 15.93 | 16.03 | 15.60 | 15.77 | 25,118,874 | -0.05(-0.32%) |
Feb 10, 2009 | 16.32 | 16.55 | 15.67 | 15.82 | 30,735,344 | -0.63(-3.81%) |
Feb 09, 2009 | 16.72 | 16.84 | 16.07 | 16.45 | 22,881,610 | -0.31(-1.87%) |
Feb 06, 2009 | 15.95 | 16.99 | 15.94 | 16.76 | 43,631,000 | +0.81(+5.04%) |
Feb 05, 2009 | 15.30 | 15.99 | 15.22 | 15.96 | 34,624,760 | +0.48(+3.08%) |
Feb 04, 2009 | 15.41 | 15.72 | 15.32 | 15.48 | 25,950,010 | -0.14(-0.87%) |
Feb 03, 2009 | 15.65 | 15.70 | 14.84 | 15.62 | 24,523,188 | +0.25(+1.62%) |
Feb 02, 2009 | 15.11 | 15.74 | 15.04 | 15.37 | 25,225,408 | +0.03(+0.19%) |
Jan 30, 2009 | 15.83 | 15.92 | 15.21 | 15.34 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 16.03 | 16.44 | 15.61 | 15.67 | 25,308,600 | -0.71(-4.35%) |
Jan 28, 2009 | 16.09 | 16.55 | 15.89 | 16.39 | 28,866,094 | +0.63(+3.98%) |
Jan 27, 2009 | 16.20 | 16.31 | 15.54 | 15.76 | 30,447,760 | -0.43(-2.68%) |
Jan 26, 2009 | 15.75 | 16.49 | 15.71 | 16.19 | 48,217,864 | +0.72(+4.65%) |
Jan 23, 2009 | 15.23 | 15.66 | 15.18 | 15.47 | 29,288,606 | -0.18(-1.14%) |
Jan 22, 2009 | 15.61 | 15.92 | 15.31 | 15.65 | 31,897,156 | -0.22(-1.39%) |
Jan 21, 2009 | 15.88 | 15.99 | 15.39 | 15.87 | 27,611,296 | +0.21(+1.32%) |
Jan 20, 2009 | 16.32 | 16.53 | 15.56 | 15.67 | 28,548,778 | -0.86(-5.22%) |
Jan 16, 2009 | 16.63 | 16.66 | 16.08 | 16.53 | 29,398,074 | +0.28(+1.71%) |
Jan 15, 2009 | 15.62 | 16.61 | 15.43 | 16.25 | 36,578,684 | +0.64(+4.11%) |
Jan 14, 2009 | 15.78 | 15.86 | 15.45 | 15.61 | 29,066,944 | -0.43(-2.67%) |
Jan 13, 2009 | 16.36 | 16.46 | 15.85 | 16.04 | 28,690,152 | -0.33(-2.00%) |
Jan 12, 2009 | 16.99 | 17.07 | 16.12 | 16.37 | 33,068,608 | -0.63(-3.73%) |
Jan 09, 2009 | 17.44 | 17.44 | 16.77 | 17.00 | 23,758,882 | -0.38(-2.17%) |
Jan 08, 2009 | 17.18 | 17.43 | 16.89 | 17.38 | 24,309,748 | -0.13(-0.73%) |
Jan 07, 2009 | 17.72 | 17.93 | 17.41 | 17.51 | 27,909,730 | -0.49(-2.73%) |
Jan 06, 2009 | 17.77 | 18.16 | 17.54 | 18.00 | 32,113,734 | +0.39(+2.23%) |
Jan 05, 2009 | 17.11 | 17.73 | 16.96 | 17.61 | 31,705,668 | +0.41(+2.40%) |
Jan 02, 2009 | 16.44 | 17.23 | 16.36 | 17.19 | 20,942,596 | +0.79(+4.82%) |
Jan 01, 2009 | 16.49 | 16.96 | 16.37 | 16.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.49 | 16.96 | 16.37 | 16.40 | 21,255,304 | -0.06(-0.39%) |
Dec 30, 2008 | 16.74 | 16.88 | 16.17 | 16.46 | 20,909,050 | -0.18(-1.07%) |
Dec 29, 2008 | 16.77 | 16.89 | 16.39 | 16.64 | 11,888,819 | -0.14(-0.85%) |
Dec 26, 2008 | 16.82 | 17.10 | 16.68 | 16.79 | 6,277,582 | -0.12(-0.72%) |
Dec 24, 2008 | 16.88 | 17.18 | 16.83 | 16.91 | 5,586,661 | +0.08(+0.47%) |
Dec 23, 2008 | 16.81 | 17.09 | 16.74 | 16.83 | 19,032,824 | -0.08(-0.46%) |
Dec 22, 2008 | 17.16 | 17.19 | 16.50 | 16.91 | 18,589,500 | -0.35(-2.02%) |
Dec 19, 2008 | 17.68 | 17.81 | 16.98 | 17.26 | 32,415,976 | -0.16(-0.94%) |
Dec 18, 2008 | 17.67 | 17.86 | 17.13 | 17.42 | 31,027,152 | -0.18(-1.01%) |
Dec 17, 2008 | 17.11 | 17.89 | 17.03 | 17.60 | 28,340,450 | +0.27(+1.56%) |
Dec 16, 2008 | 16.91 | 17.52 | 16.30 | 17.33 | 36,757,260 | +0.65(+3.89%) |
Dec 15, 2008 | 16.83 | 17.01 | 16.42 | 16.68 | 20,684,220 | -0.04(-0.26%) |
Dec 12, 2008 | 15.90 | 16.90 | 15.79 | 16.72 | 29,238,298 | +0.34(+2.09%) |
Dec 11, 2008 | 17.01 | 17.19 | 16.24 | 16.38 | 25,813,018 | -0.93(-5.35%) |
Dec 10, 2008 | 16.66 | 17.41 | 16.39 | 17.31 | 26,274,976 | +0.78(+4.70%) |
Dec 09, 2008 | 17.02 | 17.63 | 16.28 | 16.53 | 36,958,792 | -0.75(-4.33%) |
Dec 08, 2008 | 17.79 | 17.95 | 17.13 | 17.28 | 40,444,656 | -0.11(-0.61%) |
Dec 05, 2008 | 16.27 | 17.48 | 16.17 | 17.38 | 46,286,112 | +0.84(+5.08%) |
Dec 04, 2008 | 16.01 | 17.33 | 15.87 | 16.54 | 42,224,708 | +0.33(+2.02%) |
Dec 03, 2008 | 15.49 | 16.30 | 15.00 | 16.22 | 46,245,872 | +0.65(+4.17%) |
Dec 02, 2008 | 15.33 | 15.64 | 14.71 | 15.57 | 33,455,462 | +0.46(+3.02%) |
Dec 01, 2008 | 16.07 | 16.39 | 15.05 | 15.11 | 37,639,636 | -1.35(-8.22%) |
Nov 28, 2008 | 16.68 | 16.95 | 16.19 | 16.46 | 14,419,776 | -0.31(-1.87%) |
Nov 26, 2008 | 15.35 | 16.94 | 15.35 | 16.78 | 35,653,752 | +0.93(+5.84%) |
Nov 25, 2008 | 15.41 | 15.99 | 15.10 | 15.85 | 44,379,132 | +0.59(+3.87%) |
Nov 24, 2008 | 13.98 | 15.61 | 13.44 | 15.26 | 44,662,556 | +1.52(+11.04%) |
Nov 21, 2008 | 13.41 | 13.78 | 12.44 | 13.74 | 53,847,008 | +0.55(+4.16%) |
Nov 20, 2008 | 13.85 | 14.46 | 13.05 | 13.19 | 46,076,196 | -0.88(-6.28%) |
Nov 19, 2008 | 14.59 | 15.15 | 13.96 | 14.08 | 30,837,362 | -0.68(-4.59%) |
Nov 18, 2008 | 14.72 | 15.26 | 14.21 | 14.76 | 45,810,700 | +0.51(+3.55%) |
Nov 17, 2008 | 14.19 | 14.95 | 14.06 | 14.25 | 31,790,354 | -0.38(-2.63%) |
Nov 14, 2008 | 15.49 | 16.13 | 14.48 | 14.63 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.17 | 15.94 | 13.64 | 15.84 | 39,383,572 | +1.73(+12.27%) |
Nov 12, 2008 | 14.15 | 14.49 | 13.98 | 14.11 | 25,530,242 | -0.51(-3.46%) |
Nov 11, 2008 | 14.60 | 15.30 | 14.21 | 14.61 | 24,429,872 | -0.16(-1.11%) |
Nov 10, 2008 | 15.34 | 15.47 | 14.58 | 14.78 | 19,753,522 | -0.23(-1.52%) |
Nov 07, 2008 | 15.00 | 15.52 | 14.75 | 15.00 | 27,510,318 | +0.09(+0.62%) |
Nov 06, 2008 | 15.60 | 16.25 | 14.73 | 14.91 | 35,825,348 | -0.87(-5.51%) |
Nov 05, 2008 | 16.39 | 16.62 | 15.72 | 15.78 | 31,245,594 | -0.88(-5.30%) |
Nov 04, 2008 | 16.17 | 16.74 | 15.79 | 16.66 | 33,902,920 | +0.83(+5.27%) |
Nov 03, 2008 | 16.73 | 16.81 | 15.75 | 15.83 | 25,180,596 | -0.98(-5.81%) |
Oct 31, 2008 | 16.17 | 17.12 | 15.89 | 16.81 | 30,488,864 | +0.62(+3.83%) |
Oct 30, 2008 | 15.83 | 16.34 | 15.60 | 16.19 | 29,577,378 | +0.76(+4.94%) |
Oct 29, 2008 | 15.14 | 16.51 | 14.78 | 15.42 | 45,375,884 | +0.06(+0.37%) |
Oct 28, 2008 | 13.66 | 15.42 | 13.30 | 15.37 | 39,519,672 | +1.90(+14.07%) |
Oct 27, 2008 | 12.83 | 13.89 | 12.83 | 13.47 | 30,523,000 | +0.29(+2.16%) |
Oct 24, 2008 | 12.75 | 13.54 | 12.53 | 13.19 | 31,621,746 | -0.39(-2.89%) |
Oct 23, 2008 | 13.86 | 14.11 | 12.83 | 13.58 | 41,404,056 | -0.29(-2.11%) |
Oct 22, 2008 | 14.28 | 14.41 | 13.52 | 13.87 | 33,443,982 | -0.75(-5.12%) |
Oct 21, 2008 | 14.61 | 15.29 | 14.47 | 14.62 | 21,243,578 | -0.19(-1.25%) |
Oct 20, 2008 | 14.58 | 14.96 | 14.33 | 14.80 | 25,838,184 | +0.41(+2.82%) |
Oct 17, 2008 | 13.66 | 14.75 | 13.51 | 14.40 | 37,376,972 | +0.36(+2.59%) |
Oct 16, 2008 | 13.89 | 14.26 | 12.84 | 14.04 | 53,961,112 | -0.09(-0.66%) |
Oct 15, 2008 | 14.87 | 15.09 | 13.89 | 14.13 | 37,077,352 | -0.88(-5.89%) |
Oct 14, 2008 | 16.14 | 16.24 | 14.53 | 15.01 | 37,710,708 | -0.46(-2.95%) |
Oct 13, 2008 | 14.61 | 15.54 | 14.43 | 15.47 | 34,637,684 | +1.40(+9.92%) |
Oct 10, 2008 | 13.32 | 15.18 | 12.15 | 14.07 | 0 | -0.13(-0.90%) |
Oct 09, 2008 | 15.18 | 15.30 | 14.04 | 14.20 | 41,541,620 | -0.88(-5.86%) |
Oct 08, 2008 | 15.08 | 16.00 | 14.79 | 15.08 | 49,274,680 | -0.51(-3.29%) |
Oct 07, 2008 | 16.47 | 16.90 | 15.45 | 15.60 | 47,993,184 | -0.66(-4.08%) |
Oct 06, 2008 | 16.49 | 16.67 | 15.51 | 16.26 | 51,141,440 | -0.71(-4.16%) |
Oct 03, 2008 | 17.88 | 18.03 | 16.90 | 16.96 | 0 | -0.75(-4.22%) |
Oct 02, 2008 | 18.32 | 18.57 | 17.58 | 17.71 | 26,030,562 | -0.76(-4.09%) |
Oct 01, 2008 | 18.18 | 18.59 | 18.03 | 18.47 | 29,110,112 | +0.02(+0.12%) |
Sep 30, 2008 | 18.28 | 18.49 | 17.61 | 18.45 | 32,496,810 | +0.64(+3.60%) |
Sep 29, 2008 | 18.52 | 18.97 | 17.41 | 17.80 | 38,002,444 | -1.05(-5.56%) |
Sep 26, 2008 | 17.76 | 18.87 | 17.76 | 18.85 | 0 | +0.47(+2.56%) |
Sep 25, 2008 | 17.99 | 18.48 | 17.83 | 18.38 | 32,238,366 | +0.56(+3.12%) |
Sep 24, 2008 | 18.18 | 18.22 | 17.51 | 17.83 | 29,005,944 | -0.17(-0.95%) |
Sep 23, 2008 | 18.29 | 18.70 | 17.92 | 18.00 | 31,431,610 | -0.26(-1.41%) |
Sep 22, 2008 | 19.53 | 19.75 | 18.02 | 18.25 | 34,596,828 | -1.25(-6.39%) |
Sep 19, 2008 | 20.74 | 21.16 | 18.63 | 19.50 | 0 | +0.30(+1.56%) |
Sep 18, 2008 | 18.52 | 19.59 | 17.42 | 19.20 | 59,120,360 | +0.95(+5.19%) |
Sep 17, 2008 | 19.12 | 19.23 | 18.21 | 18.25 | 60,328,296 | -1.40(-7.11%) |
Sep 16, 2008 | 19.87 | 20.23 | 19.57 | 19.65 | 60,015,364 | -0.66(-3.23%) |
Sep 15, 2008 | 19.61 | 20.72 | 19.61 | 20.31 | 38,821,600 | -0.21(-1.04%) |
Sep 12, 2008 | 20.78 | 20.89 | 20.31 | 20.52 | 36,117,384 | -0.50(-2.37%) |
Sep 11, 2008 | 20.34 | 21.03 | 20.21 | 21.02 | 38,677,336 | +0.29(+1.37%) |
Sep 10, 2008 | 20.90 | 21.04 | 20.50 | 20.73 | 27,822,024 | -0.04(-0.17%) |
Sep 09, 2008 | 21.50 | 21.81 | 20.75 | 20.77 | 50,480,316 | -0.72(-3.35%) |
Sep 08, 2008 | 21.23 | 21.90 | 21.17 | 21.49 | 58,207,364 | +1.12(+5.49%) |
Sep 05, 2008 | 20.18 | 20.51 | 19.97 | 20.37 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 20.63 | 20.78 | 20.28 | 20.36 | 46,398,640 | -0.54(-2.59%) |
Sep 03, 2008 | 19.91 | 20.95 | 19.88 | 20.90 | 54,819,628 | +0.90(+4.49%) |
Sep 02, 2008 | 19.70 | 20.43 | 19.70 | 20.00 | 38,816,256 | +0.68(+3.50%) |
Aug 29, 2008 | 19.39 | 19.58 | 19.25 | 19.32 | 0 | -0.21(-1.09%) |
Aug 28, 2008 | 19.53 | 19.69 | 19.23 | 19.54 | 19,125,400 | +0.18(+0.92%) |
Aug 27, 2008 | 19.25 | 19.58 | 18.95 | 19.36 | 18,374,244 | +0.11(+0.55%) |
Aug 26, 2008 | 18.90 | 19.29 | 18.63 | 19.25 | 23,576,760 | +0.33(+1.73%) |
Aug 25, 2008 | 19.22 | 19.27 | 18.89 | 18.92 | 18,370,414 | -0.39(-2.03%) |
Aug 22, 2008 | 19.02 | 19.34 | 18.94 | 19.31 | 0 | +0.38(+2.03%) |
Aug 21, 2008 | 18.24 | 19.01 | 18.17 | 18.93 | 26,410,664 | +0.43(+2.31%) |
Aug 20, 2008 | 18.53 | 18.84 | 18.29 | 18.50 | 26,685,506 | +0.01(+0.04%) |
Aug 19, 2008 | 19.22 | 19.29 | 18.47 | 18.50 | 42,990,692 | -0.71(-3.71%) |
Aug 18, 2008 | 19.78 | 20.02 | 18.93 | 19.21 | 31,125,694 | -0.41(-2.07%) |
Aug 15, 2008 | 19.38 | 19.76 | 19.31 | 19.61 | 32,660,194 | +0.26(+1.33%) |
Aug 14, 2008 | 18.69 | 19.84 | 18.67 | 19.36 | 24,373,704 | +0.46(+2.45%) |
Aug 13, 2008 | 19.46 | 19.59 | 18.61 | 18.89 | 30,639,636 | -0.68(-3.49%) |
Aug 12, 2008 | 19.49 | 19.78 | 19.36 | 19.58 | 38,209,504 | -0.02(-0.11%) |
Aug 11, 2008 | 18.71 | 20.48 | 18.56 | 19.60 | 75,630,752 | +0.81(+4.32%) |
Aug 08, 2008 | 17.46 | 18.89 | 17.46 | 18.79 | 35,800,416 | +1.35(+7.72%) |
Aug 07, 2008 | 17.60 | 17.74 | 17.33 | 17.44 | 19,081,874 | -0.30(-1.69%) |
Aug 06, 2008 | 17.46 | 17.81 | 17.38 | 17.74 | 21,159,472 | +0.01(+0.04%) |
Aug 05, 2008 | 17.17 | 17.77 | 17.17 | 17.73 | 20,170,832 | +0.71(+4.19%) |
Aug 04, 2008 | 16.97 | 17.23 | 16.75 | 17.02 | 14,816,451 | -0.01(-0.04%) |
Aug 01, 2008 | 17.12 | 17.25 | 16.26 | 17.03 | 16,731,660 | +0.05(+0.29%) |
Jul 31, 2008 | 16.80 | 17.49 | 16.74 | 16.98 | 26,046,950 | +0.06(+0.38%) |
Jul 30, 2008 | 17.60 | 17.81 | 16.60 | 16.91 | 27,035,866 | -0.42(-2.42%) |
Jul 29, 2008 | 16.60 | 17.41 | 16.56 | 17.33 | 21,726,206 | +0.83(+5.05%) |
Jul 28, 2008 | 16.70 | 17.16 | 16.44 | 16.50 | 16,029,107 | -0.46(-2.69%) |
Jul 25, 2008 | 17.18 | 17.73 | 16.79 | 16.96 | 20,370,520 | -0.16(-0.92%) |
Jul 24, 2008 | 17.81 | 17.90 | 17.05 | 17.11 | 22,952,204 | -0.72(-4.04%) |
Jul 23, 2008 | 16.93 | 18.42 | 16.93 | 17.83 | 37,112,472 | +0.77(+4.51%) |
Jul 22, 2008 | 16.39 | 17.17 | 16.29 | 17.06 | 24,995,322 | +0.59(+3.59%) |
Jul 21, 2008 | 16.83 | 16.95 | 16.33 | 16.47 | 19,208,356 | -0.23(-1.37%) |
Jul 18, 2008 | 16.97 | 16.97 | 16.17 | 16.70 | 22,292,768 | +0.04(+0.26%) |
Jul 17, 2008 | 16.24 | 16.89 | 15.71 | 16.66 | 31,337,226 | +0.50(+3.09%) |
Jul 16, 2008 | 15.34 | 16.19 | 15.11 | 16.16 | 27,471,364 | +0.87(+5.68%) |
Jul 15, 2008 | 15.24 | 15.60 | 14.79 | 15.29 | 28,838,508 | -0.05(-0.32%) |
Jul 14, 2008 | 15.60 | 15.67 | 15.18 | 15.34 | 18,122,676 | -0.04(-0.23%) |
Jul 11, 2008 | 15.38 | 15.77 | 14.96 | 15.38 | 38,074,224 | -0.21(-1.33%) |
Jul 10, 2008 | 15.97 | 16.04 | 15.47 | 15.58 | 26,050,886 | -0.36(-2.23%) |
Jul 09, 2008 | 16.46 | 16.46 | 15.89 | 15.94 | 18,795,026 | -0.48(-2.91%) |
Jul 08, 2008 | 15.90 | 16.44 | 15.89 | 16.42 | 24,148,884 | +0.51(+3.23%) |
Jul 07, 2008 | 16.14 | 16.52 | 15.69 | 15.90 | 29,152,852 | -0.16(-0.98%) |
Jul 04, 2008 | 16.15 | 16.36 | 15.92 | 16.06 | 15,894,106 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.36 | 15.92 | 16.06 | 15,894,106 | +0.01(+0.09%) |
Jul 02, 2008 | 16.56 | 16.74 | 16.01 | 16.04 | 31,936,676 | -0.49(-2.97%) |
Jul 01, 2008 | 16.46 | 16.66 | 16.04 | 16.54 | 30,869,838 | -0.15(-0.90%) |
Jun 30, 2008 | 17.11 | 17.36 | 16.61 | 16.69 | 27,485,862 | -0.43(-2.50%) |
Jun 27, 2008 | 17.57 | 17.60 | 17.04 | 17.11 | 31,361,174 | -0.46(-2.59%) |
Jun 26, 2008 | 17.98 | 18.08 | 17.53 | 17.57 | 26,523,354 | -0.58(-3.18%) |
Jun 25, 2008 | 18.10 | 18.79 | 18.00 | 18.15 | 27,967,550 | +0.11(+0.63%) |
Jun 24, 2008 | 17.88 | 18.35 | 17.69 | 18.03 | 26,078,648 | +0.18(+1.00%) |
Jun 23, 2008 | 18.81 | 18.81 | 17.74 | 17.85 | 32,142,592 | -0.85(-4.53%) |
Jun 20, 2008 | 19.26 | 19.36 | 18.61 | 18.70 | 24,123,426 | -0.66(-3.42%) |
Jun 19, 2008 | 18.92 | 19.44 | 18.92 | 19.36 | 22,465,542 | +0.45(+2.37%) |
Jun 18, 2008 | 18.99 | 19.14 | 18.75 | 18.92 | 19,635,450 | -0.23(-1.19%) |
Jun 17, 2008 | 19.63 | 19.76 | 19.09 | 19.14 | 17,226,840 | -0.45(-2.29%) |
Jun 16, 2008 | 19.57 | 19.72 | 19.34 | 19.59 | 17,430,406 | -0.02(-0.11%) |
Jun 13, 2008 | 19.02 | 19.65 | 18.99 | 19.61 | 22,530,692 | +0.75(+3.97%) |
Jun 12, 2008 | 18.55 | 19.15 | 18.55 | 18.87 | 21,193,348 | +0.41(+2.20%) |
Jun 11, 2008 | 19.03 | 19.11 | 18.42 | 18.46 | 26,898,312 | -0.57(-3.00%) |
Jun 10, 2008 | 18.91 | 19.20 | 18.59 | 19.03 | 25,095,128 | +0.12(+0.64%) |
Jun 09, 2008 | 19.39 | 19.70 | 18.82 | 18.91 | 24,837,220 | -0.46(-2.35%) |
Jun 06, 2008 | 19.56 | 19.73 | 19.31 | 19.36 | 27,182,966 | -0.52(-2.62%) |
Jun 05, 2008 | 19.54 | 20.04 | 19.52 | 19.88 | 28,444,272 | +0.52(+2.69%) |
Jun 04, 2008 | 19.29 | 19.59 | 19.14 | 19.36 | 24,615,604 | +0.06(+0.33%) |
Jun 03, 2008 | 19.27 | 19.41 | 19.03 | 19.30 | 21,380,506 | -0.05(-0.26%) |
Jun 02, 2008 | 19.53 | 19.66 | 19.09 | 19.35 | 21,752,906 | -0.14(-0.73%) |
May 30, 2008 | 19.77 | 19.77 | 19.49 | 19.49 | 16,431,423 | -0.25(-1.26%) |
May 29, 2008 | 19.49 | 19.86 | 19.44 | 19.74 | 19,447,096 | +0.20(+1.02%) |
May 28, 2008 | 19.66 | 19.84 | 19.39 | 19.54 | 18,587,664 | +0.11(+0.55%) |
May 27, 2008 | 19.17 | 19.61 | 19.03 | 19.44 | 30,054,464 | +0.36(+1.91%) |
May 26, 2008 | 19.12 | 19.23 | 18.72 | 19.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.23 | 18.72 | 19.07 | 24,316,722 | -0.10(-0.52%) |
May 22, 2008 | 19.12 | 19.37 | 19.03 | 19.17 | 22,308,544 | -0.01(-0.07%) |
May 21, 2008 | 19.46 | 19.59 | 19.09 | 19.19 | 41,089,484 | -0.31(-1.61%) |
May 20, 2008 | 19.98 | 20.08 | 19.24 | 19.50 | 55,875,616 | -1.07(-5.20%) |
May 19, 2008 | 20.41 | 20.93 | 20.32 | 20.57 | 19,500,854 | -0.16(-0.79%) |
May 16, 2008 | 21.27 | 21.27 | 20.48 | 20.73 | 18,592,162 | -0.31(-1.46%) |
May 15, 2008 | 20.73 | 21.05 | 20.49 | 21.04 | 15,502,283 | +0.29(+1.41%) |
May 14, 2008 | 20.58 | 21.04 | 20.48 | 20.75 | 16,975,070 | +0.26(+1.29%) |
May 13, 2008 | 20.42 | 20.64 | 20.31 | 20.48 | 14,585,757 | +0.08(+0.38%) |
May 12, 2008 | 19.96 | 20.45 | 19.96 | 20.40 | 17,283,826 | +0.47(+2.36%) |
May 09, 2008 | 19.82 | 20.26 | 19.69 | 19.93 | 18,268,932 | +0.04(+0.21%) |
May 08, 2008 | 20.38 | 20.50 | 19.80 | 19.89 | 27,321,852 | -0.46(-2.24%) |
May 07, 2008 | 20.84 | 21.00 | 20.29 | 20.35 | 20,696,272 | -0.51(-2.46%) |
May 06, 2008 | 20.86 | 20.90 | 20.45 | 20.86 | 20,083,826 | -0.06(-0.31%) |
May 05, 2008 | 21.30 | 21.40 | 20.83 | 20.93 | 22,313,828 | -0.53(-2.49%) |
May 02, 2008 | 21.66 | 21.73 | 21.25 | 21.46 | 27,081,030 | +0.18(+0.84%) |
May 01, 2008 | 20.73 | 21.70 | 20.67 | 21.28 | 37,376,256 | +0.76(+3.72%) |
Apr 30, 2008 | 20.92 | 21.12 | 20.48 | 20.52 | 21,363,798 | -0.40(-1.91%) |
Apr 29, 2008 | 21.11 | 21.35 | 20.75 | 20.92 | 15,395,456 | -0.26(-1.24%) |
Apr 28, 2008 | 21.10 | 21.49 | 20.82 | 21.18 | 18,772,032 | -0.04(-0.17%) |
Apr 25, 2008 | 20.67 | 21.24 | 20.52 | 21.22 | 27,587,892 | +0.61(+2.97%) |
Apr 24, 2008 | 20.03 | 20.84 | 20.03 | 20.60 | 30,494,462 | +0.57(+2.84%) |
Apr 23, 2008 | 20.43 | 20.44 | 19.96 | 20.03 | 22,351,958 | -0.28(-1.40%) |
Apr 22, 2008 | 20.59 | 20.83 | 20.14 | 20.32 | 28,225,786 | -0.33(-1.59%) |
Apr 21, 2008 | 20.31 | 20.78 | 20.03 | 20.65 | 23,117,598 | +0.21(+1.05%) |
Apr 18, 2008 | 20.10 | 20.58 | 20.10 | 20.43 | 17,783,350 | +0.40(+1.99%) |
Apr 17, 2008 | 19.95 | 20.10 | 19.85 | 20.03 | 12,970,657 | +0.07(+0.36%) |
Apr 16, 2008 | 19.98 | 20.11 | 19.70 | 19.96 | 17,036,716 | +0.06(+0.32%) |
Apr 15, 2008 | 20.02 | 20.02 | 19.59 | 19.90 | 13,856,125 | +0.01(+0.07%) |
Apr 14, 2008 | 20.03 | 20.22 | 19.84 | 19.88 | 11,374,362 | -0.19(-0.92%) |
Apr 11, 2008 | 19.94 | 20.43 | 19.94 | 20.07 | 17,808,776 | -0.15(-0.74%) |
Apr 10, 2008 | 19.68 | 20.55 | 19.68 | 20.22 | 27,917,942 | +0.51(+2.57%) |
Apr 09, 2008 | 20.06 | 20.13 | 19.52 | 19.71 | 18,852,588 | -0.36(-1.81%) |
Apr 08, 2008 | 20.09 | 20.26 | 19.92 | 20.08 | 16,207,581 | -0.23(-1.12%) |
Apr 07, 2008 | 20.63 | 20.73 | 20.20 | 20.31 | 15,275,996 | -0.21(-1.01%) |
Apr 04, 2008 | 20.67 | 20.94 | 20.39 | 20.51 | 18,977,096 | -0.31(-1.47%) |
Apr 03, 2008 | 20.68 | 21.01 | 20.43 | 20.82 | 16,349,312 | +0.04(+0.21%) |
Apr 02, 2008 | 20.98 | 21.37 | 20.64 | 20.78 | 22,583,600 | -0.24(-1.12%) |
Apr 01, 2008 | 20.09 | 21.07 | 20.02 | 21.01 | 28,441,840 | +1.08(+5.43%) |
Mar 31, 2008 | 19.51 | 19.99 | 19.33 | 19.93 | 21,886,590 | +0.42(+2.16%) |
Mar 28, 2008 | 19.66 | 19.86 | 19.44 | 19.51 | 22,202,756 | -0.81(-3.96%) |
Mar 27, 2008 | 20.07 | 20.38 | 19.78 | 20.31 | 18,544,974 | +0.25(+1.24%) |
Mar 26, 2008 | 20.34 | 20.34 | 19.91 | 20.06 | 20,766,810 | -0.43(-2.09%) |
Mar 25, 2008 | 20.78 | 20.99 | 20.16 | 20.49 | 25,914,412 | -0.36(-1.71%) |
Mar 24, 2008 | 20.04 | 21.37 | 20.04 | 20.85 | 35,434,160 | +0.85(+4.28%) |
Mar 21, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,219,804 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,219,244 | +0.87(+4.55%) |
Mar 19, 2008 | 19.34 | 19.96 | 19.10 | 19.12 | 32,656,090 | -0.25(-1.29%) |
Mar 18, 2008 | 18.66 | 19.41 | 18.60 | 19.37 | 30,077,112 | +1.06(+5.80%) |
Mar 17, 2008 | 17.89 | 18.54 | 17.72 | 18.31 | 30,760,084 | -0.04(-0.19%) |
Mar 14, 2008 | 19.06 | 19.07 | 18.07 | 18.35 | 30,139,766 | -0.52(-2.76%) |
Mar 13, 2008 | 18.56 | 18.99 | 18.15 | 18.87 | 28,412,564 | +0.25(+1.34%) |
Mar 12, 2008 | 18.67 | 19.33 | 18.50 | 18.62 | 28,084,240 | -0.05(-0.27%) |
Mar 11, 2008 | 18.42 | 18.68 | 18.01 | 18.67 | 31,047,040 | +0.85(+4.80%) |
Mar 10, 2008 | 18.49 | 18.49 | 17.78 | 17.81 | 24,126,056 | -0.63(-3.40%) |
Mar 07, 2008 | 18.15 | 18.82 | 17.94 | 18.44 | 21,629,308 | +0.09(+0.47%) |
Mar 06, 2008 | 19.01 | 19.15 | 18.32 | 18.35 | 20,135,172 | -0.71(-3.74%) |
Mar 05, 2008 | 19.24 | 19.64 | 18.88 | 19.07 | 25,742,250 | -0.08(-0.41%) |
Mar 04, 2008 | 19.09 | 19.27 | 18.88 | 19.14 | 21,997,348 | -0.16(-0.81%) |