Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.88 | 15.56 | 14.68 | 15.35 | 2,745,926 | +0.78(+5.35%) |
Mar 30, 2009 | 14.66 | 14.84 | 14.50 | 14.57 | 3,761,570 | -0.95(-6.14%) |
Mar 26, 2009 | 14.98 | 15.53 | 14.66 | 15.52 | 2,696,222 | +0.69(+4.67%) |
Mar 25, 2009 | 14.43 | 15.14 | 13.88 | 14.83 | 2,521,320 | +0.68(+4.84%) |
Mar 24, 2009 | 14.63 | 15.06 | 14.14 | 14.14 | 3,363,124 | -0.87(-5.81%) |
Mar 23, 2009 | 13.59 | 15.05 | 13.50 | 15.02 | 4,835,723 | +2.50(+19.96%) |
Mar 20, 2009 | 13.04 | 13.04 | 12.51 | 12.52 | 2,656,770 | -0.42(-3.22%) |
Mar 19, 2009 | 13.82 | 13.86 | 12.90 | 12.94 | 2,843,914 | -1.30(-9.11%) |
Mar 18, 2009 | 12.97 | 14.23 | 12.97 | 14.23 | 2,662,961 | +0.90(+6.75%) |
Mar 17, 2009 | 12.89 | 13.35 | 12.37 | 13.33 | 2,579,403 | +0.70(+5.53%) |
Mar 16, 2009 | 13.20 | 13.57 | 12.56 | 12.63 | 2,793,438 | -0.42(-3.19%) |
Mar 13, 2009 | 13.05 | 13.09 | 12.28 | 13.05 | 0 | +0.14(+1.09%) |
Mar 12, 2009 | 11.46 | 12.95 | 11.13 | 12.91 | 5,149,729 | +1.48(+12.93%) |
Mar 11, 2009 | 11.49 | 11.61 | 10.92 | 11.43 | 2,671,701 | +0.05(+0.47%) |
Mar 10, 2009 | 10.25 | 11.44 | 10.11 | 11.38 | 2,858,276 | +1.40(+14.00%) |
Mar 09, 2009 | 9.994 | 10.34 | 9.819 | 9.980 | 1,997,793 | -0.16(-1.59%) |
Mar 06, 2009 | 10.34 | 10.54 | 9.631 | 10.14 | 0 | -0.26(-2.45%) |
Mar 05, 2009 | 11.12 | 11.30 | 10.23 | 10.40 | 2,723,530 | -0.84(-7.47%) |
Mar 04, 2009 | 10.88 | 11.60 | 10.38 | 11.24 | 2,481,339 | +0.56(+5.22%) |
Mar 02, 2009 | 11.42 | 11.42 | 10.56 | 10.68 | 2,396,575 | -0.94(-8.09%) |
Feb 27, 2009 | 11.59 | 12.09 | 11.49 | 11.62 | 0 | -0.39(-3.24%) |
Feb 26, 2009 | 12.88 | 12.88 | 11.77 | 12.01 | 3,568,991 | -0.62(-4.89%) |
Feb 25, 2009 | 11.48 | 12.89 | 11.48 | 12.63 | 4,866,236 | +1.11(+9.62%) |
Feb 24, 2009 | 10.72 | 11.53 | 10.16 | 11.52 | 3,935,916 | +1.00(+9.51%) |
Feb 23, 2009 | 11.63 | 11.63 | 10.42 | 10.52 | 2,634,893 | -0.85(-7.50%) |
Feb 20, 2009 | 11.04 | 11.79 | 10.66 | 11.37 | 0 | +0.26(+2.36%) |
Feb 19, 2009 | 12.10 | 12.32 | 11.08 | 11.11 | 3,664,870 | -0.89(-7.39%) |
Feb 18, 2009 | 12.40 | 12.49 | 11.82 | 12.00 | 2,339,971 | -0.25(-2.03%) |
Feb 17, 2009 | 12.26 | 12.90 | 12.18 | 12.24 | 2,642,935 | -0.87(-6.61%) |
Feb 13, 2009 | 13.30 | 13.56 | 12.73 | 13.11 | 2,320,598 | -0.22(-1.66%) |
Feb 12, 2009 | 12.87 | 13.43 | 12.65 | 13.33 | 2,007,279 | +0.07(+0.51%) |
Feb 11, 2009 | 13.29 | 13.49 | 12.76 | 13.26 | 1,902,569 | +0.01(+0.05%) |
Feb 10, 2009 | 14.00 | 14.40 | 13.06 | 13.26 | 3,246,567 | -1.02(-7.15%) |
Feb 09, 2009 | 14.43 | 14.54 | 13.98 | 14.28 | 1,753,159 | -0.52(-3.50%) |
Feb 06, 2009 | 13.75 | 14.86 | 13.71 | 14.80 | 2,055,137 | +1.10(+8.04%) |
Feb 05, 2009 | 12.76 | 13.92 | 12.49 | 13.69 | 2,541,395 | +0.37(+2.77%) |
Feb 04, 2009 | 13.36 | 13.75 | 13.10 | 13.33 | 2,180,001 | +0.07(+0.51%) |
Feb 03, 2009 | 13.51 | 13.73 | 12.95 | 13.26 | 2,249,669 | -0.36(-2.61%) |
Feb 02, 2009 | 12.63 | 13.75 | 12.24 | 13.61 | 2,953,643 | +0.76(+5.90%) |
Jan 30, 2009 | 12.99 | 13.33 | 12.59 | 12.85 | 0 | -0.19(-1.49%) |
Jan 29, 2009 | 13.69 | 13.73 | 12.96 | 13.05 | 2,279,661 | -0.97(-6.94%) |
Jan 28, 2009 | 12.98 | 14.07 | 12.83 | 14.02 | 2,069,796 | +1.48(+11.84%) |
Jan 27, 2009 | 12.34 | 12.61 | 12.10 | 12.54 | 1,000,230 | +0.36(+2.98%) |
Jan 26, 2009 | 12.51 | 12.96 | 12.07 | 12.18 | 1,822,976 | -0.22(-1.79%) |
Jan 23, 2009 | 11.42 | 12.53 | 11.03 | 12.40 | 1,448,643 | +0.66(+5.67%) |
Jan 22, 2009 | 11.92 | 12.42 | 10.95 | 11.73 | 2,146,155 | -0.41(-3.37%) |
Jan 21, 2009 | 11.79 | 12.18 | 11.18 | 12.14 | 3,516,827 | +0.61(+5.30%) |
Jan 20, 2009 | 12.30 | 12.30 | 11.36 | 11.53 | 3,063,963 | -0.98(-7.84%) |
Jan 16, 2009 | 12.28 | 12.83 | 11.78 | 12.51 | 1,413,543 | +0.37(+3.04%) |
Jan 15, 2009 | 11.70 | 12.69 | 11.33 | 12.14 | 2,079,453 | +0.15(+1.29%) |
Jan 14, 2009 | 12.98 | 13.20 | 11.81 | 11.99 | 2,014,426 | -1.40(-10.44%) |
Jan 13, 2009 | 12.78 | 13.50 | 12.73 | 13.39 | 1,297,911 | +0.40(+3.05%) |
Jan 12, 2009 | 13.47 | 13.62 | 12.85 | 12.99 | 1,344,079 | -0.55(-4.07%) |
Jan 09, 2009 | 13.98 | 14.06 | 13.48 | 13.54 | 1,304,078 | -0.42(-3.03%) |
Jan 08, 2009 | 13.52 | 14.00 | 13.20 | 13.96 | 1,829,774 | +0.35(+2.57%) |
Jan 07, 2009 | 14.63 | 14.63 | 13.48 | 13.61 | 1,530,044 | -1.03(-7.02%) |
Jan 06, 2009 | 14.41 | 14.89 | 14.34 | 14.64 | 2,201,197 | +0.29(+2.01%) |
Jan 05, 2009 | 13.99 | 14.94 | 13.67 | 14.35 | 2,129,921 | -0.42(-2.86%) |
Jan 02, 2009 | 14.15 | 14.94 | 13.49 | 14.78 | 0 | +0.66(+4.71%) |
Jan 01, 2009 | 13.43 | 14.26 | 13.34 | 14.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.43 | 14.26 | 13.34 | 14.11 | 1,353,640 | +0.75(+5.58%) |
Dec 30, 2008 | 12.55 | 13.40 | 12.55 | 13.37 | 1,368,781 | +0.94(+7.57%) |
Dec 29, 2008 | 12.77 | 12.90 | 12.09 | 12.43 | 750,521 | -0.32(-2.53%) |
Dec 26, 2008 | 13.01 | 13.08 | 12.46 | 12.75 | 445,848 | -0.25(-1.91%) |
Dec 24, 2008 | 12.63 | 13.01 | 12.43 | 13.00 | 384,885 | +0.41(+3.26%) |
Dec 23, 2008 | 13.18 | 13.32 | 12.56 | 12.59 | 1,237,689 | -0.44(-3.40%) |
Dec 22, 2008 | 13.61 | 13.61 | 12.73 | 13.03 | 1,284,296 | -0.61(-4.48%) |
Dec 19, 2008 | 13.49 | 13.82 | 12.98 | 13.64 | 2,201,376 | +0.30(+2.22%) |
Dec 18, 2008 | 13.84 | 13.98 | 13.02 | 13.35 | 2,042,982 | -0.41(-2.98%) |
Dec 17, 2008 | 13.89 | 14.31 | 13.63 | 13.75 | 2,653,750 | -0.40(-2.80%) |
Dec 16, 2008 | 13.31 | 14.25 | 13.07 | 14.15 | 2,497,847 | +1.30(+10.14%) |
Dec 15, 2008 | 13.52 | 13.79 | 12.45 | 12.85 | 1,977,255 | -0.71(-5.20%) |
Dec 12, 2008 | 13.13 | 13.73 | 12.93 | 13.55 | 3,609,287 | -0.09(-0.64%) |
Dec 11, 2008 | 15.09 | 15.37 | 13.51 | 13.64 | 2,483,136 | -1.65(-10.80%) |
Dec 10, 2008 | 15.01 | 15.51 | 14.72 | 15.29 | 2,707,742 | +0.45(+3.03%) |
Dec 09, 2008 | 14.55 | 15.77 | 14.33 | 14.84 | 4,689,732 | -0.07(-0.49%) |
Dec 08, 2008 | 13.38 | 15.04 | 13.38 | 14.92 | 2,955,248 | +1.81(+13.78%) |
Dec 05, 2008 | 11.65 | 13.11 | 10.97 | 13.11 | 2,502,899 | +1.18(+9.91%) |
Dec 04, 2008 | 11.69 | 12.78 | 11.42 | 11.93 | 2,454,402 | -0.07(-0.56%) |
Dec 03, 2008 | 11.01 | 12.12 | 10.26 | 12.00 | 2,014,170 | +0.96(+8.70%) |
Dec 02, 2008 | 10.65 | 11.03 | 10.07 | 11.03 | 2,841,780 | +0.50(+4.78%) |
Dec 01, 2008 | 12.57 | 12.57 | 10.37 | 10.53 | 3,468,556 | -2.31(-17.99%) |
Nov 28, 2008 | 11.56 | 12.84 | 11.44 | 12.84 | 857,132 | +1.04(+8.82%) |
Nov 26, 2008 | 9.739 | 12.07 | 9.504 | 11.80 | 2,234,601 | +1.88(+18.96%) |
Nov 25, 2008 | 10.15 | 10.21 | 9.154 | 9.920 | 2,263,948 | -0.13(-1.34%) |
Nov 24, 2008 | 9.430 | 10.32 | 9.336 | 10.05 | 3,048,809 | +0.71(+7.54%) |
Nov 21, 2008 | 8.570 | 9.483 | 7.965 | 9.349 | 2,758,214 | +1.05(+12.62%) |
Nov 20, 2008 | 8.879 | 9.309 | 8.227 | 8.301 | 2,502,748 | -0.66(-7.42%) |
Nov 19, 2008 | 10.13 | 10.37 | 8.966 | 8.966 | 1,510,965 | -1.27(-12.40%) |
Nov 18, 2008 | 10.08 | 10.44 | 9.665 | 10.24 | 1,801,504 | +0.05(+0.46%) |
Nov 17, 2008 | 11.48 | 11.85 | 10.15 | 10.19 | 1,922,075 | -1.40(-12.11%) |
Nov 14, 2008 | 12.10 | 12.41 | 11.46 | 11.59 | 0 | -0.74(-5.99%) |
Nov 13, 2008 | 11.48 | 12.38 | 10.52 | 12.33 | 3,143,163 | +0.55(+4.68%) |
Nov 12, 2008 | 12.54 | 12.75 | 11.46 | 11.78 | 1,619,446 | -0.93(-7.34%) |
Nov 11, 2008 | 13.35 | 13.37 | 12.54 | 12.71 | 1,599,888 | -0.71(-5.30%) |
Nov 10, 2008 | 14.64 | 14.76 | 13.29 | 13.43 | 1,170,437 | -1.14(-7.80%) |
Nov 07, 2008 | 14.06 | 14.62 | 13.84 | 14.56 | 934,208 | +0.52(+3.73%) |
Nov 06, 2008 | 14.37 | 14.87 | 13.89 | 14.04 | 1,986,672 | -0.40(-2.79%) |
Nov 05, 2008 | 14.98 | 15.43 | 14.37 | 14.44 | 1,713,029 | -0.70(-4.61%) |
Nov 04, 2008 | 15.23 | 15.25 | 14.41 | 15.14 | 1,564,164 | +0.37(+2.50%) |
Nov 03, 2008 | 14.74 | 14.87 | 14.44 | 14.77 | 926,221 | -0.01(-0.05%) |
Oct 31, 2008 | 14.39 | 15.10 | 14.09 | 14.78 | 1,617,131 | +0.27(+1.85%) |
Oct 30, 2008 | 13.51 | 14.74 | 13.51 | 14.51 | 1,144,641 | +0.66(+4.75%) |
Oct 29, 2008 | 13.17 | 14.88 | 12.93 | 13.85 | 2,094,809 | +0.58(+4.41%) |
Oct 28, 2008 | 11.57 | 13.26 | 11.22 | 13.26 | 2,432,443 | +2.05(+18.26%) |
Oct 27, 2008 | 11.48 | 12.18 | 11.22 | 11.22 | 1,166,479 | -0.64(-5.38%) |
Oct 24, 2008 | 9.974 | 11.99 | 9.974 | 11.85 | 1,971,368 | -0.22(-1.84%) |
Oct 23, 2008 | 13.53 | 13.84 | 11.52 | 12.08 | 2,303,032 | -1.40(-10.37%) |
Oct 22, 2008 | 14.04 | 14.49 | 12.94 | 13.47 | 1,614,109 | -1.30(-8.78%) |
Oct 21, 2008 | 14.40 | 15.36 | 14.40 | 14.77 | 1,013,195 | -0.39(-2.57%) |
Oct 20, 2008 | 14.53 | 15.17 | 14.25 | 15.16 | 1,295,399 | +0.75(+5.22%) |
Oct 17, 2008 | 14.22 | 15.09 | 13.75 | 14.41 | 1,743,188 | -0.03(-0.19%) |
Oct 16, 2008 | 14.45 | 14.82 | 12.88 | 14.43 | 2,067,337 | +0.08(+0.56%) |
Oct 15, 2008 | 16.16 | 16.84 | 14.35 | 14.35 | 1,999,054 | -2.41(-14.38%) |
Oct 14, 2008 | 18.63 | 19.11 | 15.97 | 16.76 | 2,078,215 | -0.60(-3.44%) |
Oct 13, 2008 | 14.49 | 17.36 | 14.16 | 17.36 | 1,931,683 | +3.48(+25.06%) |
Oct 10, 2008 | 13.74 | 14.39 | 11.72 | 13.88 | 3,764,533 | -0.39(-2.73%) |
Oct 09, 2008 | 16.99 | 17.13 | 13.97 | 14.27 | 2,625,413 | -2.52(-15.00%) |
Oct 08, 2008 | 16.13 | 17.91 | 15.74 | 16.79 | 1,495,366 | +0.10(+0.60%) |
Oct 07, 2008 | 18.85 | 18.98 | 16.69 | 16.69 | 1,258,763 | -2.12(-11.25%) |
Oct 06, 2008 | 21.05 | 21.06 | 18.61 | 18.81 | 1,438,070 | -2.45(-11.53%) |
Oct 03, 2008 | 22.91 | 23.61 | 21.26 | 21.26 | 0 | -1.32(-5.83%) |
Oct 02, 2008 | 23.62 | 25.25 | 22.44 | 22.57 | 979,343 | -0.67(-2.89%) |
Oct 01, 2008 | 23.00 | 23.66 | 22.22 | 23.25 | 819,041 | -0.42(-1.76%) |
Sep 30, 2008 | 22.94 | 23.66 | 20.65 | 23.66 | 1,250,821 | +3.85(+19.42%) |
Sep 29, 2008 | 21.96 | 22.52 | 19.67 | 19.81 | 1,225,128 | -2.96(-13.01%) |
Sep 26, 2008 | 22.10 | 22.94 | 22.10 | 22.77 | 0 | +0.43(+1.92%) |
Sep 25, 2008 | 22.16 | 22.61 | 21.80 | 22.34 | 844,027 | +0.25(+1.12%) |
Sep 24, 2008 | 23.61 | 23.61 | 22.10 | 22.10 | 943,441 | -1.41(-6.00%) |
Sep 23, 2008 | 23.76 | 24.34 | 22.96 | 23.51 | 716,945 | -0.80(-3.29%) |
Sep 22, 2008 | 26.83 | 26.97 | 24.10 | 24.31 | 1,232,769 | -3.23(-11.73%) |
Sep 19, 2008 | 26.93 | 29.55 | 23.74 | 27.54 | 0 | +3.38(+13.98%) |
Sep 18, 2008 | 23.57 | 24.16 | 21.02 | 24.16 | 4,454,229 | +1.14(+4.93%) |
Sep 17, 2008 | 24.52 | 24.60 | 21.92 | 23.02 | 3,445,776 | -1.86(-7.48%) |
Sep 16, 2008 | 23.16 | 24.88 | 22.67 | 24.88 | 2,980,866 | +1.20(+5.08%) |
Sep 15, 2008 | 22.48 | 25.25 | 22.48 | 23.68 | 2,524,530 | -1.56(-6.17%) |
Sep 12, 2008 | 24.76 | 25.54 | 24.66 | 25.24 | 2,058,466 | +0.08(+0.32%) |
Sep 11, 2008 | 24.45 | 25.34 | 24.04 | 25.16 | 2,493,143 | +0.09(+0.35%) |
Sep 10, 2008 | 23.71 | 25.68 | 23.71 | 25.07 | 3,213,492 | +1.50(+6.38%) |
Sep 09, 2008 | 25.00 | 25.49 | 23.56 | 23.57 | 2,221,855 | -1.54(-6.13%) |
Sep 08, 2008 | 24.68 | 25.50 | 24.33 | 25.11 | 2,547,184 | +1.22(+5.12%) |
Sep 05, 2008 | 23.29 | 24.00 | 22.63 | 23.88 | 0 | +0.38(+1.60%) |
Sep 04, 2008 | 24.14 | 24.36 | 23.21 | 23.51 | 1,812,510 | -0.85(-3.50%) |
Sep 03, 2008 | 24.36 | 24.59 | 24.08 | 24.36 | 1,220,323 | -0.05(-0.19%) |
Sep 02, 2008 | 24.35 | 25.01 | 23.99 | 24.41 | 1,485,385 | +0.42(+1.76%) |
Aug 29, 2008 | 24.10 | 24.33 | 23.85 | 23.98 | 0 | -0.21(-0.89%) |
Aug 28, 2008 | 23.22 | 24.27 | 23.21 | 24.20 | 1,564,120 | +1.02(+4.40%) |
Aug 27, 2008 | 22.61 | 23.25 | 22.34 | 23.18 | 1,158,672 | +0.52(+2.31%) |
Aug 26, 2008 | 22.53 | 22.80 | 22.31 | 22.65 | 1,294,616 | +0.07(+0.33%) |
Aug 25, 2008 | 23.37 | 23.44 | 22.58 | 22.58 | 1,975,486 | -1.04(-4.41%) |
Aug 22, 2008 | 23.06 | 23.75 | 22.87 | 23.62 | 0 | +0.70(+3.05%) |
Aug 21, 2008 | 22.92 | 23.27 | 22.07 | 22.92 | 4,617,162 | -0.58(-2.49%) |
Aug 20, 2008 | 23.48 | 24.21 | 22.83 | 23.51 | 5,110,474 | -0.79(-3.23%) |
Aug 19, 2008 | 24.11 | 24.49 | 23.96 | 24.29 | 2,068,299 | +0.03(+0.14%) |
Aug 18, 2008 | 24.98 | 25.09 | 24.11 | 24.26 | 1,483,290 | -0.72(-2.88%) |
Aug 15, 2008 | 25.00 | 25.47 | 24.78 | 24.98 | 0 | +0.15(+0.62%) |
Aug 14, 2008 | 24.25 | 24.94 | 24.25 | 24.82 | 1,841,712 | +0.46(+1.90%) |
Aug 13, 2008 | 24.60 | 24.79 | 23.87 | 24.36 | 1,457,367 | -0.38(-1.55%) |
Aug 12, 2008 | 25.68 | 25.82 | 24.51 | 24.74 | 1,695,267 | -1.18(-4.56%) |
Aug 11, 2008 | 25.33 | 26.39 | 24.88 | 25.92 | 2,343,724 | +0.60(+2.36%) |
Aug 08, 2008 | 24.76 | 25.52 | 24.28 | 25.33 | 1,714,603 | +0.78(+3.17%) |
Aug 07, 2008 | 25.29 | 25.62 | 24.35 | 24.55 | 1,551,136 | -1.16(-4.52%) |
Aug 06, 2008 | 25.24 | 25.84 | 25.14 | 25.71 | 1,071,739 | +0.15(+0.58%) |
Aug 05, 2008 | 24.80 | 25.64 | 24.57 | 25.56 | 2,003,095 | +1.12(+4.59%) |
Aug 04, 2008 | 25.09 | 25.09 | 24.27 | 24.44 | 1,470,093 | -0.64(-2.54%) |
Aug 01, 2008 | 25.12 | 25.19 | 24.32 | 25.08 | 1,214,558 | +0.13(+0.54%) |
Jul 31, 2008 | 24.99 | 25.52 | 24.78 | 24.94 | 1,682,444 | -0.59(-2.31%) |
Jul 30, 2008 | 25.15 | 25.69 | 24.82 | 25.54 | 2,980,129 | +0.51(+2.04%) |
Jul 29, 2008 | 25.02 | 25.09 | 23.43 | 25.02 | 2,177,579 | +1.69(+7.25%) |
Jul 28, 2008 | 24.06 | 24.48 | 23.27 | 23.33 | 2,052,256 | -0.87(-3.58%) |
Jul 25, 2008 | 23.84 | 24.33 | 23.16 | 24.20 | 1,909,068 | +0.54(+2.30%) |
Jul 24, 2008 | 24.84 | 25.10 | 23.53 | 23.65 | 2,542,309 | -1.23(-4.94%) |
Jul 23, 2008 | 23.73 | 25.02 | 23.35 | 24.88 | 3,019,271 | +1.04(+4.37%) |
Jul 22, 2008 | 23.33 | 23.84 | 22.04 | 23.84 | 3,344,715 | +0.89(+3.89%) |
Jul 21, 2008 | 23.63 | 23.83 | 22.82 | 22.95 | 1,508,952 | -0.56(-2.37%) |
Jul 18, 2008 | 23.66 | 23.97 | 23.04 | 23.51 | 2,750,377 | -0.12(-0.51%) |
Jul 17, 2008 | 22.17 | 23.96 | 22.16 | 23.63 | 3,364,120 | +0.92(+4.05%) |
Jul 16, 2008 | 21.16 | 22.81 | 20.79 | 22.71 | 3,895,459 | +1.70(+8.09%) |
Jul 15, 2008 | 21.86 | 22.08 | 20.93 | 21.01 | 5,086,173 | -1.06(-4.81%) |
Jul 14, 2008 | 23.39 | 23.88 | 22.06 | 22.07 | 2,538,797 | -1.10(-4.75%) |
Jul 11, 2008 | 22.98 | 23.88 | 22.38 | 23.17 | 2,928,188 | -0.51(-2.16%) |
Jul 10, 2008 | 23.87 | 24.20 | 22.07 | 23.68 | 3,844,059 | -0.77(-3.13%) |
Jul 09, 2008 | 26.07 | 26.23 | 24.32 | 24.45 | 2,080,428 | -1.84(-7.00%) |
Jul 08, 2008 | 24.66 | 26.50 | 24.34 | 26.29 | 3,215,143 | +1.61(+6.53%) |
Jul 07, 2008 | 24.86 | 24.96 | 23.97 | 24.68 | 2,824,748 | -0.01(-0.03%) |
Jul 04, 2008 | 25.29 | 25.35 | 24.62 | 24.68 | 1,331,357 | +0.00(+0.00%) |
Jul 03, 2008 | 25.29 | 25.35 | 24.62 | 24.68 | 1,331,357 | -0.43(-1.71%) |
Jul 02, 2008 | 26.20 | 26.31 | 25.01 | 25.11 | 3,271,477 | -1.08(-4.13%) |
Jul 01, 2008 | 26.31 | 26.87 | 25.64 | 26.19 | 2,794,912 | -0.51(-1.91%) |
Jun 30, 2008 | 26.97 | 27.42 | 26.60 | 26.70 | 2,532,600 | -0.47(-1.73%) |
Jun 27, 2008 | 27.20 | 27.57 | 26.76 | 27.17 | 1,792,783 | -0.09(-0.32%) |
Jun 26, 2008 | 28.30 | 28.39 | 27.26 | 27.26 | 1,552,889 | -1.38(-4.81%) |
Jun 25, 2008 | 28.71 | 29.65 | 28.50 | 28.64 | 1,543,094 | +0.06(+0.21%) |
Jun 24, 2008 | 28.89 | 29.14 | 28.44 | 28.58 | 1,446,003 | -0.36(-1.23%) |
Jun 23, 2008 | 29.07 | 29.32 | 28.59 | 28.93 | 1,793,065 | +0.07(+0.23%) |
Jun 20, 2008 | 29.61 | 29.82 | 28.81 | 28.87 | 2,469,809 | -0.95(-3.18%) |
Jun 19, 2008 | 28.81 | 29.82 | 28.76 | 29.81 | 3,151,239 | +1.04(+3.62%) |
Jun 18, 2008 | 28.32 | 28.93 | 28.11 | 28.77 | 1,765,448 | +0.11(+0.37%) |
Jun 17, 2008 | 29.22 | 29.28 | 28.59 | 28.67 | 1,262,993 | -0.42(-1.45%) |
Jun 16, 2008 | 28.84 | 29.38 | 28.44 | 29.09 | 1,592,427 | +0.09(+0.30%) |
Jun 13, 2008 | 28.01 | 29.07 | 27.74 | 29.00 | 1,238,295 | +1.20(+4.30%) |
Jun 12, 2008 | 26.87 | 28.28 | 26.81 | 27.81 | 1,808,274 | +1.22(+4.57%) |
Jun 11, 2008 | 27.78 | 27.94 | 26.59 | 26.59 | 1,224,241 | -1.19(-4.28%) |
Jun 10, 2008 | 27.79 | 28.13 | 27.25 | 27.78 | 1,345,221 | +0.19(+0.68%) |
Jun 09, 2008 | 27.99 | 27.99 | 27.19 | 27.59 | 1,442,777 | +0.05(+0.17%) |
Jun 06, 2008 | 28.66 | 28.66 | 27.54 | 27.54 | 1,406,971 | -1.44(-4.96%) |
Jun 05, 2008 | 28.24 | 28.98 | 28.21 | 28.98 | 1,379,245 | +0.82(+2.91%) |
Jun 04, 2008 | 28.25 | 28.71 | 27.93 | 28.16 | 1,113,836 | -0.13(-0.47%) |
Jun 03, 2008 | 28.11 | 28.76 | 27.77 | 28.30 | 1,572,060 | +0.26(+0.93%) |
Jun 02, 2008 | 28.62 | 28.67 | 27.38 | 28.03 | 2,007,894 | -0.54(-1.90%) |
May 30, 2008 | 28.32 | 28.69 | 28.03 | 28.58 | 1,852,951 | +0.37(+1.31%) |
May 29, 2008 | 28.29 | 28.70 | 28.13 | 28.21 | 2,294,264 | -0.14(-0.50%) |
May 28, 2008 | 28.39 | 28.89 | 28.04 | 28.35 | 1,940,962 | -0.01(-0.02%) |
May 27, 2008 | 28.08 | 28.93 | 28.07 | 28.36 | 1,971,178 | +0.29(+1.03%) |
May 26, 2008 | 28.12 | 28.58 | 27.99 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.12 | 28.58 | 27.99 | 28.07 | 1,903,645 | -0.10(-0.36%) |
May 22, 2008 | 26.27 | 28.19 | 26.27 | 28.17 | 2,425,238 | +2.14(+8.20%) |
May 21, 2008 | 27.10 | 27.68 | 25.99 | 26.03 | 1,511,302 | -1.17(-4.30%) |
May 20, 2008 | 27.27 | 27.56 | 26.85 | 27.20 | 1,613,409 | -0.42(-1.51%) |
May 19, 2008 | 27.42 | 28.13 | 27.27 | 27.62 | 1,049,985 | +0.16(+0.59%) |
May 16, 2008 | 27.56 | 27.97 | 26.89 | 27.46 | 1,257,527 | +0.13(+0.47%) |
May 15, 2008 | 26.64 | 27.41 | 26.50 | 27.33 | 550,753 | +0.76(+2.86%) |
May 14, 2008 | 26.74 | 26.96 | 26.44 | 26.57 | 817,293 | -0.07(-0.25%) |
May 13, 2008 | 26.68 | 26.95 | 26.27 | 26.64 | 993,336 | +0.02(+0.08%) |
May 12, 2008 | 26.04 | 26.68 | 25.80 | 26.62 | 774,864 | +0.66(+2.54%) |
May 09, 2008 | 25.61 | 26.35 | 25.32 | 25.96 | 822,566 | +0.28(+1.07%) |
May 08, 2008 | 26.11 | 26.11 | 25.23 | 25.68 | 1,484,547 | -0.22(-0.86%) |
May 07, 2008 | 27.17 | 27.17 | 25.88 | 25.90 | 1,095,571 | -1.09(-4.03%) |
May 06, 2008 | 26.44 | 27.09 | 25.99 | 26.99 | 1,315,830 | +0.23(+0.85%) |
May 05, 2008 | 27.05 | 27.28 | 26.67 | 26.76 | 1,082,698 | -0.40(-1.46%) |
May 02, 2008 | 26.50 | 27.77 | 26.50 | 27.16 | 1,953,219 | +0.64(+2.43%) |
May 01, 2008 | 25.15 | 26.52 | 24.38 | 26.52 | 1,668,079 | +1.93(+7.87%) |
Apr 30, 2008 | 24.63 | 25.25 | 24.29 | 24.58 | 879,127 | +0.05(+0.22%) |
Apr 29, 2008 | 24.12 | 24.64 | 24.02 | 24.53 | 724,895 | +0.27(+1.11%) |
Apr 28, 2008 | 24.28 | 24.51 | 24.01 | 24.26 | 890,654 | +0.04(+0.17%) |
Apr 25, 2008 | 24.00 | 24.29 | 23.59 | 24.22 | 828,477 | +0.24(+0.98%) |
Apr 24, 2008 | 22.71 | 24.02 | 22.66 | 23.98 | 1,065,985 | +1.31(+5.78%) |
Apr 23, 2008 | 22.77 | 22.86 | 22.37 | 22.67 | 567,452 | -0.04(-0.18%) |
Apr 22, 2008 | 22.98 | 23.23 | 22.50 | 22.71 | 1,077,566 | -0.39(-1.69%) |
Apr 21, 2008 | 23.10 | 23.22 | 22.84 | 23.10 | 838,336 | -0.19(-0.81%) |
Apr 18, 2008 | 22.96 | 23.70 | 22.73 | 23.29 | 1,772,513 | +0.66(+2.91%) |
Apr 17, 2008 | 22.18 | 22.67 | 22.00 | 22.63 | 911,366 | +0.23(+1.02%) |
Apr 16, 2008 | 21.98 | 22.43 | 21.82 | 22.41 | 1,494,416 | +0.52(+2.36%) |
Apr 15, 2008 | 21.00 | 21.89 | 20.99 | 21.89 | 2,208,298 | +1.09(+5.23%) |
Apr 14, 2008 | 22.89 | 22.89 | 20.76 | 20.80 | 1,168,375 | -0.05(-0.26%) |
Apr 11, 2008 | 21.06 | 21.46 | 20.81 | 20.85 | 1,515,287 | -0.46(-2.17%) |
Apr 10, 2008 | 21.60 | 21.92 | 21.24 | 21.32 | 1,391,694 | -0.34(-1.55%) |
Apr 09, 2008 | 22.43 | 22.61 | 21.55 | 21.65 | 2,784,953 | -0.79(-3.53%) |
Apr 08, 2008 | 22.16 | 22.72 | 22.09 | 22.45 | 1,320,523 | +0.15(+0.66%) |
Apr 07, 2008 | 21.92 | 22.55 | 21.85 | 22.30 | 2,085,794 | +0.46(+2.12%) |
Apr 04, 2008 | 22.54 | 22.54 | 21.81 | 21.83 | 1,125,326 | -0.60(-2.69%) |
Apr 03, 2008 | 22.04 | 22.65 | 21.94 | 22.44 | 1,542,885 | +0.21(+0.94%) |
Apr 02, 2008 | 22.30 | 22.41 | 21.63 | 22.23 | 1,902,569 | +0.13(+0.61%) |