Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.37 | 10.72 | 10.07 | 10.17 | 34,278,120 | -0.08(-0.82%) |
Apr 29, 2009 | 9.940 | 10.44 | 9.754 | 10.25 | 26,058,598 | +0.55(+5.62%) |
Apr 28, 2009 | 9.768 | 9.993 | 9.680 | 9.708 | 21,850,364 | -0.17(-1.68%) |
Apr 27, 2009 | 9.845 | 10.09 | 9.676 | 9.873 | 23,045,638 | -0.20(-1.99%) |
Apr 24, 2009 | 10.05 | 10.30 | 9.785 | 10.07 | 25,509,946 | -0.01(-0.14%) |
Apr 23, 2009 | 9.898 | 10.19 | 9.585 | 10.09 | 24,539,024 | +0.35(+3.61%) |
Apr 22, 2009 | 9.676 | 10.43 | 9.472 | 9.736 | 39,077,656 | -0.57(-5.53%) |
Apr 21, 2009 | 8.420 | 10.34 | 8.300 | 10.31 | 52,494,136 | +1.52(+17.26%) |
Apr 20, 2009 | 9.588 | 9.666 | 8.758 | 8.789 | 48,124,720 | -1.31(-13.00%) |
Apr 17, 2009 | 9.240 | 10.31 | 9.240 | 10.10 | 35,112,272 | +0.70(+7.45%) |
Apr 16, 2009 | 8.919 | 9.616 | 8.691 | 9.402 | 34,066,416 | +0.56(+6.37%) |
Apr 15, 2009 | 8.349 | 8.867 | 8.061 | 8.838 | 20,799,372 | +0.43(+5.06%) |
Apr 14, 2009 | 8.810 | 9.257 | 8.342 | 8.413 | 34,389,056 | -0.65(-7.22%) |
Apr 13, 2009 | 8.603 | 9.102 | 8.398 | 9.067 | 31,912,230 | +0.29(+3.25%) |
Apr 09, 2009 | 7.709 | 8.793 | 7.656 | 8.782 | 40,390,292 | +1.43(+19.44%) |
Apr 08, 2009 | 7.673 | 7.775 | 7.156 | 7.353 | 23,053,506 | +0.25(+3.57%) |
Apr 07, 2009 | 7.177 | 7.269 | 6.941 | 7.100 | 21,959,316 | -0.17(-2.37%) |
Apr 06, 2009 | 7.117 | 7.409 | 7.040 | 7.272 | 17,308,868 | -0.14(-1.85%) |
Apr 03, 2009 | 7.247 | 7.438 | 7.001 | 7.409 | 24,810,262 | +0.15(+2.13%) |
Apr 02, 2009 | 6.952 | 7.392 | 6.917 | 7.255 | 31,291,810 | +0.65(+9.92%) |
Apr 01, 2009 | 6.554 | 6.702 | 6.072 | 6.600 | 34,444,120 | -0.21(-3.15%) |
Mar 31, 2009 | 6.417 | 6.864 | 6.336 | 6.815 | 26,771,390 | +0.26(+4.03%) |
Mar 30, 2009 | 6.589 | 6.642 | 6.160 | 6.551 | 27,940,906 | -0.74(-10.18%) |
Mar 26, 2009 | 7.117 | 7.381 | 6.903 | 7.293 | 31,043,132 | +0.29(+4.17%) |
Mar 25, 2009 | 7.677 | 7.814 | 6.547 | 7.001 | 44,613,224 | -0.60(-7.92%) |
Mar 24, 2009 | 7.318 | 8.068 | 7.145 | 7.603 | 35,743,784 | -0.03(-0.41%) |
Mar 23, 2009 | 7.044 | 7.638 | 6.998 | 7.635 | 38,297,464 | +1.17(+18.01%) |
Mar 20, 2009 | 7.079 | 7.079 | 6.350 | 6.470 | 32,611,024 | -0.86(-11.72%) |
Mar 19, 2009 | 5.667 | 7.691 | 6.906 | 7.328 | 50,279,412 | -0.08(-1.05%) |
Mar 18, 2009 | 5.667 | 7.423 | 5.533 | 7.406 | 63,021,768 | +1.72(+30.28%) |
Mar 17, 2009 | 5.428 | 5.695 | 5.044 | 5.685 | 30,710,926 | +0.41(+7.81%) |
Mar 16, 2009 | 5.326 | 5.829 | 5.245 | 5.273 | 34,124,800 | +0.14(+2.74%) |
Mar 13, 2009 | 5.347 | 5.604 | 4.752 | 5.132 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.791 | 5.326 | 4.425 | 5.252 | 39,527,688 | +0.46(+9.54%) |
Mar 11, 2009 | 4.727 | 4.864 | 4.513 | 4.794 | 33,310,010 | +0.18(+3.97%) |
Mar 10, 2009 | 4.150 | 4.657 | 3.988 | 4.611 | 44,511,272 | +0.57(+14.01%) |
Mar 09, 2009 | 3.921 | 4.396 | 3.812 | 4.044 | 54,216,424 | -0.69(-14.51%) |
Mar 06, 2009 | 4.967 | 4.991 | 4.453 | 4.731 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.104 | 5.118 | 4.625 | 4.798 | 43,457,356 | -0.48(-9.07%) |
Mar 04, 2009 | 5.375 | 5.449 | 4.808 | 5.276 | 33,772,128 | -0.39(-6.95%) |
Mar 02, 2009 | 5.530 | 5.815 | 5.480 | 5.671 | 32,203,510 | -0.23(-3.88%) |
Feb 27, 2009 | 6.016 | 6.258 | 5.713 | 5.899 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.346 | 7.068 | 6.269 | 6.674 | 55,619,600 | +1.00(+17.69%) |
Feb 25, 2009 | 5.854 | 5.896 | 5.304 | 5.671 | 39,520,140 | -0.19(-3.19%) |
Feb 24, 2009 | 5.537 | 5.896 | 5.294 | 5.857 | 56,143,456 | +0.30(+5.32%) |
Feb 23, 2009 | 6.188 | 6.248 | 5.533 | 5.561 | 31,240,946 | -0.43(-7.11%) |
Feb 20, 2009 | 5.632 | 6.216 | 5.322 | 5.987 | 56,505,740 | +0.24(+4.23%) |
Feb 19, 2009 | 6.554 | 6.589 | 5.653 | 5.744 | 34,868,368 | -0.65(-10.18%) |
Feb 18, 2009 | 6.406 | 6.554 | 6.167 | 6.396 | 30,474,540 | +0.19(+3.00%) |
Feb 17, 2009 | 6.881 | 7.029 | 6.107 | 6.209 | 45,218,944 | -1.01(-13.99%) |
Feb 13, 2009 | 7.786 | 7.786 | 7.110 | 7.219 | 24,849,618 | -0.56(-7.15%) |
Feb 12, 2009 | 7.536 | 7.867 | 7.409 | 7.775 | 25,525,296 | -0.09(-1.12%) |
Feb 11, 2009 | 8.022 | 8.096 | 7.705 | 7.863 | 20,853,716 | +0.07(+0.95%) |
Feb 10, 2009 | 8.226 | 8.508 | 7.751 | 7.790 | 32,693,488 | -0.55(-6.59%) |
Feb 09, 2009 | 7.976 | 8.455 | 7.860 | 8.339 | 28,309,198 | +0.67(+8.67%) |
Feb 06, 2009 | 8.166 | 8.360 | 7.138 | 7.673 | 64,400,948 | -0.46(-5.67%) |
Feb 05, 2009 | 7.431 | 8.398 | 7.272 | 8.134 | 32,161,270 | +0.73(+9.79%) |
Feb 04, 2009 | 8.008 | 8.244 | 7.360 | 7.409 | 39,472,920 | -0.56(-6.98%) |
Feb 03, 2009 | 8.501 | 8.870 | 7.631 | 7.966 | 51,064,028 | -0.14(-1.74%) |
Feb 02, 2009 | 8.032 | 8.335 | 7.712 | 8.106 | 27,154,080 | -0.06(-0.78%) |
Jan 30, 2009 | 8.501 | 8.501 | 7.980 | 8.170 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.420 | 8.670 | 8.131 | 8.215 | 27,287,152 | -0.61(-6.86%) |
Jan 28, 2009 | 8.867 | 9.208 | 8.416 | 8.821 | 57,543,044 | +1.03(+13.19%) |
Jan 27, 2009 | 7.233 | 8.008 | 6.924 | 7.793 | 69,154,936 | +0.89(+12.84%) |
Jan 26, 2009 | 8.772 | 8.831 | 6.811 | 6.906 | 76,038,424 | -1.71(-19.89%) |
Jan 23, 2009 | 8.215 | 10.01 | 8.110 | 8.620 | 100,956,592 | +0.56(+6.94%) |
Jan 22, 2009 | 11.34 | 11.79 | 7.772 | 8.061 | 131,594,360 | -4.71(-36.86%) |
Jan 21, 2009 | 12.31 | 12.88 | 12.21 | 12.77 | 24,654,666 | +0.96(+8.11%) |
Jan 20, 2009 | 13.82 | 13.89 | 11.80 | 11.81 | 25,266,286 | -2.20(-15.70%) |
Jan 16, 2009 | 13.94 | 14.61 | 13.64 | 14.01 | 14,227,304 | +0.40(+2.98%) |
Jan 15, 2009 | 13.50 | 14.11 | 13.03 | 13.60 | 13,780,374 | +0.12(+0.91%) |
Jan 14, 2009 | 13.77 | 13.89 | 13.25 | 13.48 | 12,916,085 | -0.66(-4.66%) |
Jan 13, 2009 | 14.43 | 14.88 | 14.00 | 14.14 | 16,188,853 | -0.49(-3.32%) |
Jan 12, 2009 | 15.32 | 15.49 | 14.38 | 14.63 | 14,376,907 | -0.77(-5.01%) |
Jan 09, 2009 | 15.92 | 15.95 | 15.24 | 15.40 | 10,895,711 | -0.49(-3.08%) |
Jan 08, 2009 | 15.43 | 15.95 | 15.35 | 15.89 | 7,832,594 | +0.38(+2.48%) |
Jan 07, 2009 | 15.87 | 15.97 | 15.37 | 15.50 | 10,254,244 | -0.57(-3.53%) |
Jan 06, 2009 | 16.20 | 16.53 | 15.86 | 16.07 | 9,369,216 | -0.00(-0.02%) |
Jan 05, 2009 | 16.19 | 16.39 | 15.84 | 16.07 | 7,912,170 | -0.22(-1.34%) |
Jan 02, 2009 | 16.31 | 16.45 | 15.84 | 16.29 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 16.02 | 16.26 | 15.85 | 16.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.02 | 16.26 | 15.85 | 16.14 | 7,924,392 | +0.08(+0.53%) |
Dec 30, 2008 | 15.41 | 16.09 | 15.37 | 16.05 | 7,237,480 | +0.83(+5.43%) |
Dec 29, 2008 | 15.44 | 15.55 | 14.93 | 15.22 | 6,176,323 | -0.23(-1.46%) |
Dec 26, 2008 | 15.68 | 15.89 | 15.29 | 15.45 | 3,146,244 | -0.07(-0.48%) |
Dec 24, 2008 | 15.45 | 15.63 | 15.27 | 15.52 | 2,436,877 | +0.08(+0.52%) |
Dec 23, 2008 | 15.85 | 16.03 | 15.40 | 15.44 | 6,087,897 | -0.10(-0.63%) |
Dec 22, 2008 | 15.98 | 16.19 | 15.33 | 15.54 | 8,940,696 | -0.42(-2.65%) |
Dec 19, 2008 | 15.92 | 16.39 | 15.61 | 15.96 | 14,009,539 | +0.23(+1.45%) |
Dec 18, 2008 | 15.84 | 16.81 | 15.54 | 15.73 | 11,805,182 | -0.64(-3.91%) |
Dec 17, 2008 | 15.91 | 16.85 | 15.90 | 16.37 | 12,685,809 | +0.13(+0.80%) |
Dec 16, 2008 | 14.74 | 16.28 | 14.29 | 16.24 | 16,709,939 | +1.79(+12.40%) |
Dec 15, 2008 | 14.62 | 14.89 | 14.38 | 14.45 | 12,826,856 | -0.13(-0.92%) |
Dec 12, 2008 | 14.55 | 14.71 | 14.01 | 14.59 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.95 | 15.55 | 14.77 | 14.83 | 13,564,118 | -0.41(-2.68%) |
Dec 10, 2008 | 15.49 | 15.67 | 14.97 | 15.23 | 10,598,722 | -0.10(-0.64%) |
Dec 09, 2008 | 15.32 | 15.83 | 15.16 | 15.33 | 14,407,613 | -0.20(-1.31%) |
Dec 08, 2008 | 16.04 | 16.32 | 15.29 | 15.54 | 16,885,552 | -0.08(-0.50%) |
Dec 05, 2008 | 14.55 | 15.67 | 14.52 | 15.61 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.98 | 15.61 | 14.51 | 14.70 | 13,970,964 | -0.64(-4.20%) |
Dec 03, 2008 | 14.60 | 15.46 | 14.31 | 15.35 | 16,379,983 | +0.29(+1.89%) |
Dec 02, 2008 | 14.93 | 15.59 | 14.57 | 15.06 | 16,547,195 | +0.52(+3.56%) |
Dec 01, 2008 | 15.76 | 15.84 | 14.30 | 14.54 | 18,074,846 | -1.75(-10.76%) |
Nov 28, 2008 | 15.73 | 16.50 | 15.73 | 16.30 | 7,301,431 | +0.57(+3.65%) |
Nov 26, 2008 | 15.08 | 15.93 | 14.48 | 15.72 | 14,760,785 | +0.74(+4.93%) |
Nov 25, 2008 | 13.85 | 15.21 | 13.38 | 14.98 | 22,270,870 | +1.20(+8.74%) |
Nov 24, 2008 | 12.37 | 13.88 | 12.13 | 13.78 | 19,502,986 | +1.91(+16.14%) |
Nov 21, 2008 | 11.08 | 11.92 | 10.76 | 11.87 | 20,893,680 | +1.17(+10.96%) |
Nov 20, 2008 | 12.44 | 12.58 | 10.45 | 10.69 | 25,135,622 | -1.95(-15.40%) |
Nov 19, 2008 | 13.80 | 14.10 | 12.52 | 12.64 | 15,615,382 | -1.31(-9.36%) |
Nov 18, 2008 | 13.65 | 14.08 | 13.12 | 13.95 | 13,366,851 | +0.33(+2.43%) |
Nov 17, 2008 | 14.59 | 14.69 | 13.52 | 13.62 | 9,788,504 | -1.09(-7.40%) |
Nov 14, 2008 | 15.29 | 16.18 | 14.61 | 14.70 | 0 | -0.94(-6.01%) |
Nov 13, 2008 | 14.41 | 15.75 | 13.48 | 15.64 | 16,502,137 | +1.37(+9.57%) |
Nov 12, 2008 | 15.28 | 15.43 | 14.11 | 14.28 | 12,093,275 | -1.26(-8.09%) |
Nov 11, 2008 | 15.96 | 16.20 | 15.33 | 15.53 | 11,452,758 | -0.76(-4.65%) |
Nov 10, 2008 | 16.53 | 16.75 | 16.01 | 16.29 | 9,512,325 | -0.00(-0.02%) |
Nov 07, 2008 | 15.72 | 16.52 | 15.49 | 16.29 | 9,445,628 | +0.69(+4.44%) |
Nov 06, 2008 | 15.84 | 16.27 | 15.35 | 15.60 | 13,065,644 | -0.40(-2.53%) |
Nov 05, 2008 | 16.83 | 17.37 | 15.90 | 16.00 | 11,614,717 | -1.07(-6.29%) |
Nov 04, 2008 | 15.63 | 17.22 | 15.22 | 17.08 | 17,044,374 | +1.63(+10.57%) |
Nov 03, 2008 | 15.50 | 15.82 | 15.09 | 15.45 | 7,741,225 | -0.14(-0.90%) |
Oct 31, 2008 | 15.11 | 15.71 | 14.40 | 15.59 | 15,565,068 | +0.39(+2.59%) |
Oct 30, 2008 | 14.67 | 15.49 | 14.67 | 15.19 | 15,796,089 | +0.92(+6.44%) |
Oct 29, 2008 | 14.30 | 15.33 | 13.90 | 14.27 | 13,446,154 | -0.39(-2.69%) |
Oct 28, 2008 | 13.14 | 14.85 | 12.97 | 14.67 | 17,042,180 | +1.92(+15.08%) |
Oct 27, 2008 | 13.60 | 13.78 | 12.65 | 12.75 | 13,043,859 | -0.94(-6.84%) |
Oct 24, 2008 | 11.97 | 14.07 | 11.36 | 13.68 | 15,186,876 | +0.90(+7.05%) |
Oct 23, 2008 | 13.38 | 13.73 | 11.71 | 12.78 | 16,017,362 | -0.33(-2.50%) |
Oct 22, 2008 | 14.82 | 14.95 | 13.02 | 13.11 | 15,090,760 | -2.02(-13.33%) |
Oct 21, 2008 | 15.43 | 16.03 | 15.01 | 15.12 | 10,972,991 | -0.47(-3.02%) |
Oct 20, 2008 | 15.33 | 15.92 | 14.91 | 15.60 | 8,850,932 | +0.41(+2.71%) |
Oct 17, 2008 | 14.08 | 15.89 | 14.08 | 15.18 | 0 | +0.29(+1.96%) |
Oct 16, 2008 | 14.82 | 15.23 | 13.41 | 14.89 | 15,877,015 | +0.21(+1.44%) |
Oct 15, 2008 | 15.81 | 16.39 | 14.39 | 14.68 | 13,550,384 | -1.53(-9.46%) |
Oct 14, 2008 | 16.32 | 17.08 | 15.59 | 16.22 | 19,208,228 | +0.73(+4.70%) |
Oct 13, 2008 | 14.93 | 15.79 | 13.95 | 15.49 | 15,778,657 | +1.58(+11.39%) |
Oct 10, 2008 | 13.38 | 14.78 | 11.52 | 13.90 | 30,581,284 | -0.07(-0.50%) |
Oct 09, 2008 | 17.07 | 17.27 | 13.12 | 13.97 | 32,838,714 | -2.91(-17.22%) |
Oct 08, 2008 | 15.84 | 17.58 | 14.96 | 16.88 | 14,037,864 | +0.44(+2.70%) |
Oct 07, 2008 | 17.30 | 17.42 | 16.25 | 16.44 | 12,553,913 | -0.86(-4.98%) |
Oct 06, 2008 | 18.02 | 18.15 | 16.19 | 17.30 | 14,374,964 | -1.05(-5.70%) |
Oct 03, 2008 | 19.23 | 20.11 | 18.30 | 18.35 | 0 | -0.62(-3.25%) |
Oct 02, 2008 | 20.53 | 20.82 | 18.77 | 18.96 | 10,068,997 | -1.46(-7.15%) |
Oct 01, 2008 | 20.31 | 21.38 | 19.71 | 20.42 | 8,596,686 | -0.26(-1.24%) |
Sep 30, 2008 | 19.69 | 21.17 | 19.01 | 20.68 | 11,070,821 | +2.64(+14.63%) |
Sep 29, 2008 | 21.33 | 21.43 | 18.04 | 18.04 | 12,275,633 | -3.04(-14.41%) |
Sep 26, 2008 | 21.12 | 21.52 | 20.92 | 21.08 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.24 | 22.38 | 21.26 | 21.26 | 8,174,799 | -0.42(-1.95%) |
Sep 24, 2008 | 21.95 | 22.25 | 21.12 | 21.68 | 7,067,984 | +0.26(+1.23%) |
Sep 23, 2008 | 21.14 | 22.16 | 20.88 | 21.42 | 5,989,863 | +0.15(+0.69%) |
Sep 22, 2008 | 22.96 | 23.11 | 21.03 | 21.27 | 7,250,523 | -1.11(-4.95%) |
Sep 19, 2008 | 23.42 | 23.94 | 20.78 | 22.38 | 0 | -0.24(-1.04%) |
Sep 18, 2008 | 20.16 | 22.62 | 19.89 | 22.62 | 25,322,096 | +2.74(+13.80%) |
Sep 17, 2008 | 20.41 | 20.85 | 19.64 | 19.87 | 21,021,304 | -0.69(-3.34%) |
Sep 16, 2008 | 19.80 | 20.58 | 19.66 | 20.56 | 19,078,656 | +0.59(+2.98%) |
Sep 15, 2008 | 19.94 | 20.93 | 19.83 | 19.96 | 21,791,462 | -0.66(-3.21%) |
Sep 12, 2008 | 20.14 | 20.72 | 20.12 | 20.63 | 0 | +0.17(+0.84%) |
Sep 11, 2008 | 19.57 | 20.50 | 19.44 | 20.45 | 14,117,565 | +0.39(+1.95%) |
Sep 10, 2008 | 19.88 | 20.33 | 19.53 | 20.06 | 10,615,393 | +0.32(+1.62%) |
Sep 09, 2008 | 20.17 | 20.48 | 19.43 | 19.74 | 12,987,087 | -0.55(-2.71%) |
Sep 08, 2008 | 21.05 | 21.66 | 19.39 | 20.29 | 18,769,172 | -0.01(-0.05%) |
Sep 05, 2008 | 19.72 | 20.33 | 19.62 | 20.30 | 0 | +0.43(+2.18%) |
Sep 04, 2008 | 20.18 | 20.27 | 19.83 | 19.87 | 13,657,831 | -0.53(-2.59%) |
Sep 03, 2008 | 20.11 | 20.42 | 19.88 | 20.40 | 13,686,740 | +0.16(+0.78%) |
Sep 02, 2008 | 20.25 | 20.59 | 19.96 | 20.24 | 9,321,860 | +0.28(+1.41%) |
Aug 29, 2008 | 20.07 | 20.38 | 19.89 | 19.96 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.95 | 20.24 | 19.72 | 20.22 | 11,549,692 | +0.43(+2.15%) |
Aug 27, 2008 | 19.03 | 19.87 | 18.96 | 19.80 | 14,137,796 | +0.93(+4.93%) |
Aug 26, 2008 | 19.06 | 19.13 | 18.72 | 18.87 | 7,145,495 | -0.20(-1.03%) |
Aug 25, 2008 | 19.25 | 19.39 | 19.05 | 19.06 | 5,147,845 | -0.39(-2.03%) |
Aug 22, 2008 | 19.31 | 19.52 | 19.18 | 19.46 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.93 | 19.33 | 18.84 | 19.18 | 7,012,074 | +0.08(+0.44%) |
Aug 20, 2008 | 19.14 | 19.22 | 18.73 | 19.10 | 7,024,392 | -0.03(-0.15%) |
Aug 19, 2008 | 19.17 | 19.20 | 18.92 | 19.12 | 8,931,071 | -0.19(-0.98%) |
Aug 18, 2008 | 19.47 | 19.60 | 19.22 | 19.31 | 8,433,099 | -0.15(-0.80%) |
Aug 15, 2008 | 19.42 | 19.62 | 19.22 | 19.47 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.36 | 19.51 | 19.11 | 19.31 | 8,462,427 | -0.03(-0.16%) |
Aug 13, 2008 | 19.55 | 19.63 | 19.18 | 19.34 | 9,774,821 | -0.27(-1.40%) |
Aug 12, 2008 | 19.62 | 19.79 | 19.39 | 19.61 | 9,040,466 | -0.12(-0.61%) |
Aug 11, 2008 | 19.57 | 20.04 | 19.36 | 19.73 | 11,823,055 | +0.17(+0.85%) |
Aug 08, 2008 | 19.04 | 19.71 | 18.93 | 19.57 | 12,954,598 | +0.57(+2.98%) |
Aug 07, 2008 | 18.99 | 19.35 | 18.76 | 19.00 | 17,182,494 | -0.07(-0.37%) |
Aug 06, 2008 | 19.48 | 19.55 | 18.86 | 19.07 | 14,151,390 | -0.44(-2.26%) |
Aug 05, 2008 | 19.36 | 19.63 | 19.06 | 19.51 | 14,794,879 | +0.30(+1.56%) |
Aug 04, 2008 | 19.30 | 19.52 | 19.10 | 19.21 | 11,588,491 | -0.15(-0.76%) |
Aug 01, 2008 | 19.62 | 19.66 | 19.20 | 19.36 | 10,259,028 | -0.21(-1.10%) |
Jul 31, 2008 | 19.33 | 19.83 | 19.33 | 19.57 | 13,304,326 | +0.13(+0.67%) |
Jul 30, 2008 | 19.99 | 20.10 | 19.31 | 19.44 | 15,402,260 | -0.17(-0.84%) |
Jul 29, 2008 | 19.61 | 19.63 | 19.09 | 19.61 | 17,535,600 | +0.52(+2.73%) |
Jul 28, 2008 | 19.47 | 19.81 | 19.01 | 19.09 | 11,739,359 | -0.24(-1.22%) |
Jul 25, 2008 | 18.97 | 19.65 | 18.89 | 19.32 | 21,248,972 | +0.64(+3.41%) |
Jul 24, 2008 | 20.20 | 20.20 | 18.62 | 18.69 | 45,373,488 | -2.54(-11.99%) |
Jul 23, 2008 | 21.51 | 21.51 | 20.92 | 21.23 | 12,800,312 | -0.08(-0.40%) |
Jul 22, 2008 | 20.80 | 21.40 | 20.56 | 21.32 | 12,528,731 | +0.41(+1.95%) |
Jul 21, 2008 | 21.25 | 21.25 | 20.67 | 20.91 | 8,968,185 | -0.36(-1.67%) |
Jul 18, 2008 | 21.21 | 21.60 | 20.77 | 21.26 | 11,418,504 | +0.21(+1.00%) |
Jul 17, 2008 | 21.56 | 21.71 | 20.74 | 21.05 | 14,378,126 | +0.11(+0.52%) |
Jul 16, 2008 | 20.47 | 21.00 | 20.18 | 20.94 | 11,830,404 | +0.54(+2.64%) |
Jul 15, 2008 | 21.13 | 21.13 | 20.17 | 20.40 | 15,902,961 | -0.77(-3.64%) |
Jul 14, 2008 | 21.59 | 21.71 | 21.10 | 21.18 | 7,691,374 | -0.20(-0.92%) |
Jul 11, 2008 | 21.39 | 21.77 | 21.16 | 21.37 | 9,812,746 | -0.22(-1.03%) |
Jul 10, 2008 | 21.47 | 21.89 | 21.35 | 21.59 | 8,651,978 | +0.09(+0.44%) |
Jul 09, 2008 | 22.12 | 22.21 | 21.45 | 21.50 | 9,322,812 | -0.62(-2.78%) |
Jul 08, 2008 | 21.75 | 22.15 | 21.51 | 22.12 | 10,756,326 | +0.43(+1.96%) |
Jul 07, 2008 | 22.02 | 22.34 | 21.63 | 21.69 | 7,872,529 | -0.28(-1.27%) |
Jul 04, 2008 | 22.09 | 22.30 | 21.90 | 21.97 | 4,206,529 | +0.00(+0.00%) |
Jul 03, 2008 | 22.09 | 22.30 | 21.90 | 21.97 | 4,206,529 | +0.02(+0.10%) |
Jul 02, 2008 | 22.19 | 22.40 | 21.94 | 21.95 | 6,833,958 | -0.20(-0.92%) |
Jul 01, 2008 | 22.00 | 22.31 | 21.86 | 22.15 | 10,009,141 | +0.05(+0.21%) |
Jun 30, 2008 | 22.19 | 22.35 | 22.04 | 22.11 | 10,754,747 | -0.09(-0.40%) |
Jun 27, 2008 | 22.18 | 22.47 | 22.01 | 22.19 | 9,684,458 | +0.08(+0.37%) |
Jun 26, 2008 | 22.41 | 22.77 | 22.09 | 22.11 | 9,444,275 | -0.37(-1.66%) |
Jun 25, 2008 | 22.45 | 22.80 | 22.30 | 22.49 | 8,266,790 | +0.01(+0.03%) |
Jun 24, 2008 | 22.65 | 22.82 | 22.32 | 22.48 | 8,684,410 | -0.22(-0.98%) |
Jun 23, 2008 | 23.19 | 23.23 | 22.69 | 22.70 | 6,672,365 | -0.36(-1.54%) |
Jun 20, 2008 | 23.23 | 23.40 | 22.99 | 23.06 | 8,303,968 | -0.38(-1.64%) |
Jun 19, 2008 | 23.18 | 23.58 | 23.11 | 23.44 | 6,787,275 | +0.24(+1.02%) |
Jun 18, 2008 | 23.03 | 23.41 | 23.01 | 23.20 | 6,109,122 | -0.00(-0.02%) |
Jun 17, 2008 | 23.83 | 23.83 | 23.21 | 23.21 | 10,531,513 | -0.55(-2.31%) |
Jun 16, 2008 | 23.61 | 23.78 | 23.38 | 23.76 | 6,104,969 | +0.03(+0.12%) |
Jun 13, 2008 | 23.52 | 23.73 | 23.29 | 23.73 | 7,747,455 | +0.31(+1.34%) |
Jun 12, 2008 | 23.36 | 23.58 | 23.18 | 23.41 | 7,780,177 | +0.22(+0.94%) |
Jun 11, 2008 | 23.14 | 23.44 | 23.09 | 23.20 | 8,474,041 | -0.08(-0.36%) |
Jun 10, 2008 | 23.30 | 23.45 | 23.00 | 23.28 | 6,165,800 | +0.07(+0.30%) |
Jun 09, 2008 | 23.06 | 23.36 | 22.98 | 23.21 | 7,011,679 | +0.18(+0.76%) |
Jun 06, 2008 | 23.56 | 23.69 | 22.97 | 23.03 | 8,419,409 | -0.76(-3.20%) |
Jun 05, 2008 | 23.38 | 23.85 | 23.26 | 23.79 | 7,008,406 | +0.45(+1.95%) |
Jun 04, 2008 | 23.29 | 23.53 | 23.21 | 23.34 | 6,710,324 | +0.02(+0.09%) |
Jun 03, 2008 | 23.38 | 23.55 | 22.97 | 23.32 | 7,323,366 | +0.07(+0.30%) |
Jun 02, 2008 | 23.58 | 23.65 | 23.12 | 23.25 | 5,414,958 | -0.38(-1.61%) |
May 30, 2008 | 23.86 | 23.86 | 23.50 | 23.63 | 6,888,931 | -0.11(-0.47%) |
May 29, 2008 | 23.46 | 23.79 | 23.41 | 23.74 | 4,235,024 | +0.28(+1.20%) |
May 28, 2008 | 23.56 | 23.66 | 23.21 | 23.46 | 4,931,052 | +0.01(+0.03%) |
May 27, 2008 | 23.34 | 23.55 | 23.28 | 23.45 | 5,611,094 | +0.17(+0.71%) |
May 26, 2008 | 23.63 | 23.64 | 23.29 | 23.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.63 | 23.64 | 23.29 | 23.29 | 5,024,768 | -0.41(-1.74%) |
May 22, 2008 | 23.38 | 23.73 | 23.34 | 23.70 | 5,417,123 | +0.31(+1.32%) |
May 21, 2008 | 23.61 | 23.84 | 23.36 | 23.39 | 7,744,361 | -0.23(-0.98%) |
May 20, 2008 | 23.54 | 23.72 | 23.54 | 23.62 | 6,222,861 | -0.13(-0.53%) |
May 19, 2008 | 23.79 | 24.01 | 23.64 | 23.75 | 4,275,926 | +0.00(+0.00%) |
May 16, 2008 | 23.84 | 23.91 | 23.59 | 23.75 | 6,919,645 | +0.00(+0.00%) |
May 15, 2008 | 23.47 | 23.75 | 23.32 | 23.75 | 8,615,869 | +0.34(+1.46%) |
May 14, 2008 | 23.46 | 23.64 | 23.31 | 23.41 | 8,418,414 | +0.09(+0.41%) |
May 13, 2008 | 23.68 | 23.68 | 23.31 | 23.31 | 5,747,018 | -0.27(-1.15%) |
May 12, 2008 | 23.18 | 23.60 | 23.14 | 23.58 | 3,884,313 | +0.45(+1.96%) |
May 09, 2008 | 23.06 | 23.46 | 22.88 | 23.13 | 2,157,185 | -0.05(-0.20%) |
May 08, 2008 | 23.37 | 23.45 | 23.09 | 23.18 | 5,781,488 | -0.06(-0.26%) |
May 07, 2008 | 23.64 | 23.81 | 23.20 | 23.23 | 17,442,174 | -0.35(-1.48%) |
May 06, 2008 | 23.41 | 23.64 | 23.10 | 23.58 | 10,049,619 | +0.04(+0.18%) |
May 05, 2008 | 23.66 | 23.70 | 23.39 | 23.54 | 7,531,935 | -0.09(-0.39%) |
May 02, 2008 | 23.84 | 24.01 | 23.45 | 23.63 | 6,191,798 | -0.02(-0.10%) |