Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.18 | 11.31 | 10.40 | 11.00 | 8,881,060 | -0.02(-0.18%) |
Mar 30, 2009 | 11.18 | 11.23 | 10.74 | 11.02 | 6,061,269 | -0.65(-5.57%) |
Mar 26, 2009 | 10.94 | 11.74 | 10.75 | 11.67 | 10,257,855 | +0.95(+8.89%) |
Mar 25, 2009 | 11.02 | 11.64 | 10.16 | 10.72 | 12,799,510 | -0.05(-0.49%) |
Mar 24, 2009 | 10.26 | 11.08 | 10.11 | 10.77 | 11,497,130 | +0.37(+3.60%) |
Mar 23, 2009 | 10.15 | 10.40 | 10.04 | 10.40 | 7,480,563 | +0.95(+10.08%) |
Mar 20, 2009 | 10.03 | 10.09 | 9.214 | 9.444 | 7,196,477 | -0.58(-5.77%) |
Mar 19, 2009 | 10.44 | 10.51 | 9.913 | 10.02 | 6,567,572 | -0.18(-1.78%) |
Mar 18, 2009 | 10.10 | 10.50 | 9.713 | 10.20 | 14,320,930 | -0.11(-1.10%) |
Mar 17, 2009 | 10.02 | 10.36 | 9.746 | 10.32 | 7,046,039 | +0.45(+4.52%) |
Mar 16, 2009 | 10.33 | 10.51 | 9.818 | 9.871 | 10,237,247 | -0.34(-3.34%) |
Mar 13, 2009 | 10.05 | 10.60 | 9.871 | 10.21 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.444 | 10.07 | 9.207 | 10.02 | 9,748,305 | +0.54(+5.68%) |
Mar 11, 2009 | 9.201 | 9.753 | 8.932 | 9.483 | 11,224,185 | +0.39(+4.34%) |
Mar 10, 2009 | 8.327 | 9.194 | 8.242 | 9.089 | 11,118,814 | +0.98(+12.06%) |
Mar 09, 2009 | 7.848 | 8.459 | 7.795 | 8.111 | 9,099,073 | +0.12(+1.56%) |
Mar 06, 2009 | 8.111 | 8.255 | 7.664 | 7.986 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.459 | 8.518 | 7.907 | 8.032 | 13,378,574 | -0.89(-10.01%) |
Mar 04, 2009 | 8.478 | 9.142 | 8.432 | 8.925 | 9,066,311 | +0.47(+5.51%) |
Mar 02, 2009 | 8.669 | 8.912 | 8.367 | 8.459 | 8,533,265 | -0.39(-4.38%) |
Feb 27, 2009 | 8.209 | 9.004 | 8.111 | 8.846 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.109 | 9.109 | 8.459 | 8.518 | 6,755,561 | -0.16(-1.89%) |
Feb 25, 2009 | 8.912 | 9.260 | 8.459 | 8.682 | 11,985,380 | -0.31(-3.43%) |
Feb 24, 2009 | 8.242 | 9.030 | 8.150 | 8.991 | 23,743,908 | +1.55(+20.83%) |
Feb 23, 2009 | 7.894 | 8.065 | 7.349 | 7.441 | 8,936,166 | -0.37(-4.71%) |
Feb 20, 2009 | 7.625 | 7.966 | 7.382 | 7.809 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.078 | 8.281 | 7.717 | 7.769 | 10,777,873 | -0.14(-1.74%) |
Feb 18, 2009 | 8.373 | 8.413 | 7.835 | 7.907 | 9,157,282 | -0.33(-3.99%) |
Feb 17, 2009 | 8.538 | 8.610 | 8.196 | 8.235 | 10,881,562 | -0.42(-4.86%) |
Feb 13, 2009 | 8.938 | 9.181 | 8.656 | 8.656 | 5,747,687 | -0.39(-4.28%) |
Feb 12, 2009 | 8.649 | 9.089 | 8.400 | 9.043 | 8,094,555 | +0.29(+3.30%) |
Feb 11, 2009 | 8.741 | 9.004 | 8.603 | 8.754 | 5,420,899 | +0.08(+0.91%) |
Feb 10, 2009 | 9.017 | 9.477 | 8.636 | 8.675 | 8,250,403 | -0.42(-4.62%) |
Feb 09, 2009 | 9.188 | 9.339 | 8.997 | 9.096 | 3,835,879 | -0.22(-2.40%) |
Feb 06, 2009 | 8.531 | 9.437 | 8.524 | 9.319 | 8,904,109 | +0.75(+8.74%) |
Feb 05, 2009 | 8.150 | 8.925 | 8.019 | 8.570 | 12,227,509 | +0.38(+4.65%) |
Feb 04, 2009 | 8.518 | 8.662 | 8.150 | 8.190 | 8,548,265 | -0.47(-5.39%) |
Feb 03, 2009 | 8.190 | 8.800 | 8.058 | 8.656 | 7,844,267 | +0.43(+5.19%) |
Feb 02, 2009 | 8.006 | 8.597 | 7.802 | 8.229 | 16,896,734 | -0.11(-1.26%) |
Jan 30, 2009 | 8.866 | 8.899 | 8.262 | 8.334 | 0 | -0.54(-6.07%) |
Jan 29, 2009 | 9.181 | 9.385 | 8.748 | 8.873 | 5,675,979 | -0.44(-4.72%) |
Jan 28, 2009 | 8.971 | 9.523 | 8.971 | 9.313 | 5,496,025 | +0.53(+5.98%) |
Jan 27, 2009 | 8.827 | 9.116 | 8.630 | 8.787 | 7,489,300 | +0.02(+0.22%) |
Jan 26, 2009 | 8.833 | 9.234 | 8.557 | 8.767 | 5,852,802 | +0.03(+0.38%) |
Jan 23, 2009 | 8.341 | 8.899 | 7.992 | 8.735 | 6,011,458 | +0.16(+1.84%) |
Jan 22, 2009 | 8.393 | 8.938 | 8.288 | 8.577 | 7,807,464 | +0.02(+0.23%) |
Jan 21, 2009 | 8.078 | 8.587 | 7.927 | 8.557 | 9,245,915 | +0.67(+8.49%) |
Jan 20, 2009 | 8.544 | 8.623 | 7.835 | 7.887 | 10,685,848 | -0.64(-7.54%) |
Jan 16, 2009 | 8.426 | 8.603 | 8.209 | 8.531 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.914 | 8.689 | 7.644 | 8.327 | 12,031,846 | +0.42(+5.32%) |
Jan 14, 2009 | 8.242 | 8.478 | 7.761 | 7.907 | 10,875,310 | -0.70(-8.16%) |
Jan 13, 2009 | 8.774 | 9.188 | 8.432 | 8.610 | 9,662,403 | -0.17(-1.94%) |
Jan 12, 2009 | 9.122 | 9.247 | 8.649 | 8.781 | 6,588,605 | -0.39(-4.23%) |
Jan 09, 2009 | 9.549 | 9.556 | 9.083 | 9.168 | 7,705,017 | -0.37(-3.92%) |
Jan 08, 2009 | 9.306 | 9.680 | 8.689 | 9.542 | 14,325,970 | -0.23(-2.35%) |
Jan 07, 2009 | 10.18 | 10.35 | 9.634 | 9.772 | 8,003,794 | -0.68(-6.47%) |
Jan 06, 2009 | 10.09 | 10.57 | 9.844 | 10.45 | 12,242,468 | +0.47(+4.67%) |
Jan 05, 2009 | 9.457 | 10.25 | 9.411 | 9.982 | 11,492,972 | +0.43(+4.47%) |
Jan 02, 2009 | 8.761 | 9.654 | 8.748 | 9.556 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 8.065 | 8.873 | 8.065 | 8.741 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.065 | 8.873 | 8.065 | 8.741 | 9,474,164 | +0.67(+8.30%) |
Dec 30, 2008 | 7.592 | 8.084 | 7.500 | 8.071 | 6,625,196 | +0.52(+6.87%) |
Dec 29, 2008 | 7.756 | 7.835 | 7.395 | 7.552 | 3,160,522 | -0.27(-3.44%) |
Dec 26, 2008 | 7.841 | 8.071 | 7.717 | 7.822 | 2,040,710 | -0.10(-1.24%) |
Dec 24, 2008 | 7.618 | 7.999 | 7.552 | 7.920 | 2,610,547 | +0.32(+4.24%) |
Dec 23, 2008 | 7.920 | 8.078 | 7.572 | 7.598 | 5,843,849 | -0.26(-3.34%) |
Dec 22, 2008 | 8.492 | 8.584 | 7.795 | 7.861 | 10,904,136 | -0.51(-6.12%) |
Dec 19, 2008 | 8.892 | 8.945 | 7.040 | 8.373 | 34,173,716 | -0.44(-4.99%) |
Dec 18, 2008 | 9.306 | 9.378 | 8.649 | 8.813 | 8,238,395 | -0.37(-4.01%) |
Dec 17, 2008 | 8.511 | 9.234 | 8.341 | 9.181 | 8,876,812 | +0.56(+6.47%) |
Dec 16, 2008 | 8.065 | 8.675 | 7.999 | 8.623 | 8,507,589 | +0.66(+8.24%) |
Dec 15, 2008 | 8.327 | 8.400 | 7.795 | 7.966 | 4,838,490 | -0.35(-4.19%) |
Dec 12, 2008 | 7.979 | 8.511 | 7.881 | 8.314 | 7,164,674 | +0.03(+0.32%) |
Dec 11, 2008 | 8.472 | 8.662 | 8.157 | 8.288 | 7,691,377 | -0.24(-2.85%) |
Dec 10, 2008 | 8.308 | 9.161 | 8.255 | 8.531 | 9,923,809 | +0.32(+3.92%) |
Dec 09, 2008 | 8.643 | 9.378 | 8.117 | 8.209 | 10,054,805 | -0.52(-5.94%) |
Dec 08, 2008 | 8.958 | 9.056 | 8.472 | 8.728 | 11,576,031 | +0.32(+3.83%) |
Dec 05, 2008 | 7.782 | 8.432 | 7.395 | 8.406 | 12,015,513 | +0.52(+6.58%) |
Dec 04, 2008 | 7.513 | 8.564 | 7.231 | 7.887 | 22,064,796 | +0.73(+10.18%) |
Dec 03, 2008 | 6.955 | 7.447 | 6.856 | 7.158 | 11,362,134 | -0.09(-1.18%) |
Dec 02, 2008 | 7.086 | 7.257 | 6.640 | 7.244 | 10,150,755 | +0.11(+1.57%) |
Dec 01, 2008 | 7.191 | 7.388 | 6.871 | 7.132 | 14,040,218 | -0.33(-4.49%) |
Nov 28, 2008 | 7.625 | 7.723 | 7.158 | 7.467 | 4,435,713 | -0.18(-2.40%) |
Nov 26, 2008 | 6.410 | 7.690 | 6.410 | 7.651 | 14,347,505 | +1.10(+16.73%) |
Nov 25, 2008 | 6.640 | 6.778 | 6.114 | 6.554 | 20,605,990 | +0.14(+2.25%) |
Nov 24, 2008 | 5.129 | 6.686 | 5.044 | 6.410 | 18,081,950 | +1.28(+24.97%) |
Nov 21, 2008 | 5.700 | 5.806 | 4.341 | 5.129 | 22,087,744 | -0.39(-7.02%) |
Nov 20, 2008 | 5.832 | 6.292 | 5.412 | 5.517 | 19,550,406 | -0.38(-6.46%) |
Nov 19, 2008 | 6.778 | 7.047 | 5.707 | 5.897 | 16,306,437 | -0.92(-13.49%) |
Nov 18, 2008 | 7.106 | 7.382 | 6.331 | 6.817 | 16,656,739 | -0.29(-4.07%) |
Nov 17, 2008 | 7.612 | 7.848 | 7.099 | 7.106 | 7,610,381 | -0.60(-7.84%) |
Nov 14, 2008 | 7.881 | 8.669 | 7.710 | 7.710 | 0 | -0.80(-9.41%) |
Nov 13, 2008 | 8.285 | 8.538 | 7.287 | 8.511 | 16,783,116 | +0.22(+2.69%) |
Nov 12, 2008 | 8.419 | 8.866 | 8.255 | 8.288 | 7,636,801 | -0.45(-5.11%) |
Nov 11, 2008 | 9.070 | 9.148 | 8.432 | 8.735 | 10,265,432 | -0.49(-5.27%) |
Nov 10, 2008 | 10.30 | 10.46 | 9.083 | 9.221 | 7,237,933 | -0.96(-9.42%) |
Nov 07, 2008 | 10.03 | 10.30 | 9.529 | 10.18 | 7,599,515 | +0.18(+1.77%) |
Nov 06, 2008 | 10.46 | 11.16 | 9.864 | 10.00 | 9,359,605 | -0.51(-4.87%) |
Nov 05, 2008 | 10.61 | 11.37 | 10.45 | 10.51 | 8,882,539 | -0.60(-5.38%) |
Nov 04, 2008 | 11.17 | 11.81 | 10.79 | 11.11 | 5,852,115 | +0.35(+3.30%) |
Nov 03, 2008 | 11.81 | 11.93 | 10.47 | 10.76 | 7,770,845 | -1.09(-9.20%) |
Oct 31, 2008 | 10.49 | 11.98 | 10.45 | 11.85 | 9,826,394 | +1.35(+12.82%) |
Oct 30, 2008 | 10.25 | 10.91 | 10.21 | 10.50 | 6,821,683 | +0.33(+3.23%) |
Oct 29, 2008 | 10.05 | 11.10 | 9.621 | 10.17 | 12,513,850 | +0.15(+1.51%) |
Oct 28, 2008 | 9.904 | 10.09 | 8.971 | 10.02 | 17,874,580 | +0.42(+4.38%) |
Oct 27, 2008 | 9.904 | 10.59 | 9.601 | 9.601 | 9,322,800 | -0.45(-4.51%) |
Oct 24, 2008 | 9.969 | 11.10 | 9.851 | 10.05 | 11,427,026 | -1.03(-9.30%) |
Oct 23, 2008 | 11.73 | 11.73 | 10.34 | 11.09 | 12,416,888 | -0.60(-5.17%) |
Oct 22, 2008 | 11.51 | 12.06 | 11.20 | 11.69 | 12,244,741 | -0.14(-1.22%) |
Oct 21, 2008 | 11.43 | 12.05 | 11.36 | 11.83 | 7,696,298 | +0.24(+2.10%) |
Oct 20, 2008 | 11.19 | 11.64 | 11.03 | 11.59 | 6,659,988 | +0.65(+5.94%) |
Oct 17, 2008 | 10.59 | 11.38 | 10.59 | 10.94 | 10,171,117 | +0.01(+0.12%) |
Oct 16, 2008 | 10.91 | 11.32 | 10.18 | 10.93 | 14,279,927 | +0.07(+0.60%) |
Oct 15, 2008 | 12.11 | 12.14 | 10.55 | 10.86 | 9,648,967 | -1.54(-12.39%) |
Oct 14, 2008 | 13.71 | 13.71 | 11.87 | 12.40 | 7,638,971 | -0.11(-0.84%) |
Oct 13, 2008 | 12.84 | 13.13 | 11.79 | 12.50 | 10,825,296 | +0.43(+3.59%) |
Oct 10, 2008 | 11.78 | 12.64 | 10.89 | 12.07 | 22,197,782 | -0.39(-3.11%) |
Oct 09, 2008 | 14.02 | 14.18 | 12.21 | 12.46 | 15,131,876 | -1.71(-12.05%) |
Oct 08, 2008 | 13.25 | 14.96 | 13.14 | 14.17 | 16,253,626 | -0.21(-1.46%) |
Oct 07, 2008 | 15.76 | 16.32 | 14.36 | 14.38 | 12,891,163 | -1.48(-9.32%) |
Oct 06, 2008 | 14.92 | 16.02 | 14.53 | 15.85 | 14,874,413 | +0.34(+2.20%) |
Oct 03, 2008 | 17.01 | 17.04 | 15.43 | 15.51 | 0 | -1.16(-6.97%) |
Oct 02, 2008 | 17.80 | 17.91 | 16.54 | 16.67 | 12,214,516 | -1.30(-7.23%) |
Oct 01, 2008 | 18.62 | 18.84 | 17.78 | 17.97 | 7,923,349 | -0.95(-5.03%) |
Sep 30, 2008 | 18.64 | 19.12 | 18.17 | 18.93 | 6,565,340 | +0.72(+3.93%) |
Sep 29, 2008 | 18.79 | 19.15 | 17.77 | 18.21 | 11,001,537 | -0.96(-5.00%) |
Sep 26, 2008 | 18.99 | 19.43 | 18.85 | 19.17 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.79 | 20.09 | 19.29 | 19.38 | 9,234,970 | -0.20(-1.01%) |
Sep 24, 2008 | 21.05 | 21.05 | 19.43 | 19.58 | 13,989,296 | -1.20(-5.75%) |
Sep 23, 2008 | 21.19 | 21.85 | 20.62 | 20.77 | 7,709,713 | -0.55(-2.56%) |
Sep 22, 2008 | 22.20 | 22.20 | 20.79 | 21.32 | 9,505,817 | -0.97(-4.33%) |
Sep 19, 2008 | 23.38 | 24.30 | 22.07 | 22.28 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.91 | 22.30 | 20.19 | 22.15 | 14,399,887 | +1.66(+8.11%) |
Sep 17, 2008 | 21.36 | 21.56 | 20.35 | 20.49 | 9,384,934 | -1.30(-5.97%) |
Sep 16, 2008 | 20.52 | 22.14 | 20.12 | 21.79 | 9,347,102 | +0.55(+2.57%) |
Sep 15, 2008 | 21.65 | 22.51 | 21.10 | 21.25 | 10,817,981 | -1.13(-5.05%) |
Sep 12, 2008 | 22.93 | 22.93 | 21.97 | 22.38 | 8,855,540 | -0.96(-4.11%) |
Sep 11, 2008 | 22.47 | 23.43 | 22.36 | 23.33 | 9,220,937 | +0.37(+1.60%) |
Sep 10, 2008 | 22.57 | 23.26 | 22.33 | 22.97 | 7,730,433 | +0.47(+2.10%) |
Sep 09, 2008 | 22.60 | 23.64 | 22.32 | 22.49 | 12,473,711 | -0.19(-0.84%) |
Sep 08, 2008 | 22.11 | 23.01 | 21.71 | 22.68 | 10,300,703 | +1.30(+6.08%) |
Sep 05, 2008 | 20.65 | 21.51 | 20.40 | 21.38 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.46 | 21.51 | 20.66 | 21.01 | 8,951,685 | -0.88(-4.02%) |
Sep 03, 2008 | 20.63 | 22.07 | 20.63 | 21.89 | 9,321,961 | +1.14(+5.47%) |
Sep 02, 2008 | 20.87 | 21.87 | 20.62 | 20.75 | 7,326,057 | +0.33(+1.61%) |
Aug 29, 2008 | 19.95 | 20.58 | 19.71 | 20.42 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.66 | 20.16 | 19.44 | 20.14 | 4,615,960 | +0.75(+3.86%) |
Aug 27, 2008 | 19.31 | 19.52 | 18.88 | 19.39 | 3,033,573 | +0.08(+0.41%) |
Aug 26, 2008 | 18.84 | 19.37 | 18.72 | 19.31 | 3,060,320 | +0.21(+1.10%) |
Aug 25, 2008 | 19.52 | 19.58 | 18.98 | 19.10 | 3,272,217 | -0.54(-2.74%) |
Aug 22, 2008 | 19.45 | 19.68 | 19.08 | 19.64 | 0 | +0.56(+2.92%) |
Aug 21, 2008 | 18.84 | 19.23 | 18.49 | 19.08 | 5,363,568 | +0.08(+0.41%) |
Aug 20, 2008 | 19.29 | 19.49 | 18.85 | 19.01 | 6,599,051 | -0.40(-2.06%) |
Aug 19, 2008 | 20.12 | 20.24 | 19.19 | 19.41 | 7,955,236 | -0.92(-4.52%) |
Aug 18, 2008 | 20.77 | 20.83 | 20.16 | 20.33 | 6,502,694 | -0.39(-1.87%) |
Aug 15, 2008 | 19.77 | 21.05 | 19.73 | 20.71 | 0 | +0.87(+4.37%) |
Aug 14, 2008 | 19.38 | 20.53 | 19.38 | 19.85 | 7,982,417 | +0.35(+1.79%) |
Aug 13, 2008 | 20.19 | 20.19 | 19.21 | 19.50 | 8,298,452 | -0.82(-4.04%) |
Aug 12, 2008 | 20.74 | 21.30 | 20.25 | 20.32 | 8,742,166 | -0.60(-2.89%) |
Aug 11, 2008 | 19.28 | 21.94 | 19.28 | 20.92 | 13,211,835 | +1.49(+7.67%) |
Aug 08, 2008 | 18.41 | 19.63 | 18.24 | 19.43 | 7,214,018 | +1.06(+5.75%) |
Aug 07, 2008 | 18.61 | 19.10 | 18.37 | 18.38 | 6,632,833 | -0.64(-3.38%) |
Aug 06, 2008 | 19.08 | 19.12 | 18.61 | 19.02 | 8,984,992 | -0.21(-1.09%) |
Aug 05, 2008 | 18.70 | 19.33 | 18.70 | 19.23 | 10,445,781 | +0.72(+3.87%) |
Aug 04, 2008 | 19.00 | 19.24 | 18.36 | 18.51 | 6,375,128 | -0.48(-2.52%) |
Aug 01, 2008 | 18.99 | 19.11 | 18.39 | 18.99 | 5,665,573 | +0.12(+0.63%) |
Jul 31, 2008 | 18.68 | 19.70 | 18.68 | 18.87 | 7,446,087 | -0.30(-1.54%) |
Jul 30, 2008 | 19.18 | 19.79 | 18.73 | 19.17 | 6,404,320 | +0.10(+0.52%) |
Jul 29, 2008 | 19.07 | 19.29 | 18.41 | 19.07 | 6,736,238 | +0.59(+3.20%) |
Jul 28, 2008 | 19.14 | 19.16 | 18.44 | 18.48 | 5,209,063 | -0.53(-2.76%) |
Jul 25, 2008 | 19.02 | 19.80 | 18.93 | 19.01 | 6,402,278 | -0.13(-0.69%) |
Jul 24, 2008 | 20.13 | 20.27 | 19.01 | 19.14 | 6,998,201 | -0.97(-4.80%) |
Jul 23, 2008 | 18.87 | 20.62 | 18.75 | 20.10 | 12,848,750 | +0.90(+4.69%) |
Jul 22, 2008 | 18.68 | 19.22 | 17.88 | 19.20 | 11,504,533 | +0.32(+1.70%) |
Jul 21, 2008 | 19.65 | 19.95 | 18.84 | 18.88 | 5,697,781 | -0.84(-4.26%) |
Jul 18, 2008 | 20.20 | 20.20 | 19.13 | 19.72 | 7,911,784 | +0.09(+0.47%) |
Jul 17, 2008 | 18.84 | 19.71 | 18.26 | 19.63 | 7,733,302 | +0.86(+4.58%) |
Jul 16, 2008 | 17.54 | 18.99 | 17.40 | 18.77 | 7,329,448 | +1.22(+6.96%) |
Jul 15, 2008 | 17.81 | 18.04 | 16.86 | 17.55 | 12,679,848 | -0.41(-2.30%) |
Jul 14, 2008 | 18.27 | 18.41 | 17.61 | 17.96 | 9,616,880 | -0.02(-0.11%) |
Jul 11, 2008 | 18.38 | 18.59 | 17.74 | 17.98 | 17,883,526 | -0.75(-4.00%) |
Jul 10, 2008 | 19.54 | 19.80 | 18.18 | 18.73 | 18,539,340 | -1.79(-8.71%) |
Jul 09, 2008 | 21.34 | 21.34 | 20.40 | 20.52 | 6,354,787 | -0.85(-3.99%) |
Jul 08, 2008 | 20.78 | 21.48 | 20.48 | 21.37 | 8,243,625 | +0.79(+3.83%) |
Jul 07, 2008 | 20.28 | 20.94 | 20.27 | 20.58 | 7,607,045 | +0.41(+2.02%) |
Jul 04, 2008 | 20.13 | 20.80 | 19.84 | 20.18 | 5,720,489 | +0.00(+0.00%) |
Jul 03, 2008 | 20.13 | 20.80 | 19.84 | 20.18 | 5,720,489 | +0.18(+0.89%) |
Jul 02, 2008 | 20.21 | 20.67 | 20.00 | 20.00 | 7,341,917 | -0.18(-0.88%) |
Jul 01, 2008 | 19.71 | 20.31 | 19.37 | 20.18 | 9,007,209 | +0.28(+1.39%) |
Jun 30, 2008 | 20.39 | 20.92 | 19.89 | 19.90 | 8,152,158 | -0.51(-2.48%) |
Jun 27, 2008 | 20.63 | 20.88 | 20.14 | 20.40 | 8,595,159 | -0.37(-1.80%) |
Jun 26, 2008 | 21.57 | 21.57 | 20.77 | 20.78 | 8,849,414 | -1.00(-4.61%) |
Jun 25, 2008 | 21.44 | 23.04 | 21.44 | 21.78 | 9,112,396 | +0.22(+1.01%) |
Jun 24, 2008 | 21.61 | 21.87 | 21.02 | 21.57 | 5,439,940 | -0.20(-0.91%) |
Jun 23, 2008 | 22.32 | 22.49 | 21.53 | 21.76 | 4,573,011 | -0.42(-1.89%) |
Jun 20, 2008 | 22.69 | 22.85 | 22.04 | 22.18 | 6,813,572 | -0.76(-3.32%) |
Jun 19, 2008 | 22.32 | 23.07 | 22.18 | 22.95 | 6,369,878 | +0.65(+2.92%) |
Jun 18, 2008 | 22.68 | 22.87 | 22.11 | 22.30 | 6,829,671 | -0.68(-2.94%) |
Jun 17, 2008 | 23.03 | 23.45 | 22.76 | 22.97 | 6,141,455 | +0.11(+0.46%) |
Jun 16, 2008 | 22.67 | 22.94 | 22.23 | 22.87 | 4,755,871 | +0.06(+0.26%) |
Jun 13, 2008 | 21.88 | 22.84 | 21.88 | 22.81 | 5,434,291 | +0.97(+4.45%) |
Jun 12, 2008 | 21.15 | 22.59 | 21.05 | 21.84 | 6,596,929 | +0.23(+1.06%) |
Jun 11, 2008 | 22.15 | 22.26 | 21.55 | 21.61 | 5,358,093 | -0.60(-2.69%) |
Jun 10, 2008 | 22.03 | 22.56 | 21.61 | 22.20 | 5,960,765 | +0.16(+0.75%) |
Jun 09, 2008 | 22.34 | 22.59 | 21.71 | 22.04 | 5,948,903 | -0.28(-1.27%) |
Jun 06, 2008 | 23.23 | 23.23 | 22.27 | 22.32 | 8,045,464 | -1.14(-4.84%) |
Jun 05, 2008 | 23.31 | 23.76 | 22.85 | 23.46 | 10,724,733 | +0.28(+1.22%) |
Jun 04, 2008 | 22.99 | 23.54 | 22.73 | 23.18 | 8,972,794 | +0.35(+1.52%) |
Jun 03, 2008 | 22.90 | 23.12 | 22.39 | 22.83 | 7,570,133 | +0.03(+0.14%) |
Jun 02, 2008 | 22.95 | 23.18 | 22.19 | 22.80 | 8,456,156 | -0.18(-0.77%) |
May 30, 2008 | 23.48 | 23.61 | 22.83 | 22.97 | 11,676,179 | -0.48(-2.04%) |
May 29, 2008 | 22.47 | 23.60 | 22.40 | 23.45 | 9,464,213 | +0.95(+4.20%) |
May 28, 2008 | 22.05 | 22.87 | 22.05 | 22.51 | 8,717,603 | +0.56(+2.54%) |
May 27, 2008 | 21.84 | 22.38 | 21.67 | 21.95 | 8,821,723 | +0.16(+0.75%) |
May 26, 2008 | 22.68 | 22.68 | 21.61 | 21.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 21.61 | 21.78 | 11,420,140 | -0.97(-4.24%) |
May 22, 2008 | 23.26 | 23.31 | 22.73 | 22.75 | 10,790,395 | -0.44(-1.90%) |
May 21, 2008 | 24.29 | 24.40 | 22.88 | 23.19 | 9,424,008 | -1.06(-4.36%) |
May 20, 2008 | 24.36 | 24.56 | 23.89 | 24.25 | 5,792,860 | -0.42(-1.70%) |
May 19, 2008 | 25.30 | 25.38 | 24.54 | 24.67 | 7,159,237 | -0.58(-2.29%) |
May 16, 2008 | 24.71 | 25.29 | 24.35 | 25.25 | 16,225,788 | +0.76(+3.08%) |
May 15, 2008 | 23.94 | 24.53 | 23.41 | 24.49 | 8,267,111 | +0.76(+3.18%) |
May 14, 2008 | 23.41 | 24.26 | 23.41 | 23.73 | 6,272,041 | +0.43(+1.83%) |
May 13, 2008 | 23.54 | 23.83 | 22.99 | 23.31 | 5,781,640 | -0.14(-0.59%) |
May 12, 2008 | 22.68 | 23.56 | 22.58 | 23.45 | 6,441,312 | +0.86(+3.81%) |
May 09, 2008 | 22.65 | 22.94 | 22.36 | 22.59 | 3,439,128 | -0.18(-0.81%) |
May 08, 2008 | 22.99 | 23.52 | 22.45 | 22.77 | 10,567,740 | -0.54(-2.31%) |
May 07, 2008 | 23.77 | 24.14 | 23.16 | 23.31 | 6,501,229 | -0.38(-1.61%) |
May 06, 2008 | 23.14 | 23.76 | 22.84 | 23.69 | 6,609,945 | +0.54(+2.33%) |
May 05, 2008 | 24.09 | 24.11 | 23.04 | 23.15 | 8,001,157 | -0.79(-3.32%) |
May 02, 2008 | 24.29 | 24.44 | 23.60 | 23.94 | 11,679,099 | +0.60(+2.59%) |
May 01, 2008 | 23.39 | 24.00 | 22.94 | 23.34 | 8,204,273 | +0.18(+0.79%) |
Apr 30, 2008 | 24.92 | 24.92 | 22.96 | 23.16 | 13,277,684 | -1.84(-7.36%) |
Apr 29, 2008 | 24.29 | 25.03 | 24.20 | 25.00 | 7,989,420 | +0.70(+2.86%) |
Apr 28, 2008 | 23.96 | 24.63 | 23.62 | 24.30 | 4,540,283 | +0.26(+1.07%) |
Apr 25, 2008 | 23.43 | 24.14 | 23.41 | 24.04 | 5,643,723 | +0.68(+2.92%) |
Apr 24, 2008 | 22.51 | 23.63 | 22.50 | 23.36 | 6,101,214 | +0.90(+4.01%) |
Apr 23, 2008 | 22.59 | 22.85 | 22.28 | 22.46 | 6,092,277 | -0.30(-1.33%) |
Apr 22, 2008 | 23.64 | 23.64 | 22.41 | 22.76 | 6,617,665 | -0.98(-4.12%) |
Apr 21, 2008 | 23.64 | 23.86 | 23.31 | 23.74 | 3,241,647 | -0.03(-0.11%) |
Apr 18, 2008 | 23.16 | 23.81 | 23.15 | 23.77 | 5,942,386 | +1.16(+5.14%) |
Apr 17, 2008 | 22.18 | 22.68 | 21.98 | 22.60 | 5,406,521 | +0.22(+1.00%) |
Apr 16, 2008 | 22.76 | 22.82 | 22.16 | 22.38 | 5,731,961 | -0.22(-0.99%) |
Apr 15, 2008 | 22.39 | 22.65 | 22.14 | 22.60 | 3,147,642 | +0.28(+1.27%) |
Apr 14, 2008 | 22.20 | 22.59 | 22.02 | 22.32 | 4,862,942 | +0.10(+0.44%) |
Apr 11, 2008 | 22.00 | 22.58 | 21.90 | 22.22 | 6,240,851 | -0.36(-1.60%) |
Apr 10, 2008 | 21.27 | 22.87 | 21.27 | 22.59 | 10,039,577 | +0.72(+3.30%) |
Apr 09, 2008 | 22.42 | 22.64 | 21.33 | 21.86 | 9,043,836 | -0.47(-2.12%) |
Apr 08, 2008 | 22.08 | 22.49 | 22.01 | 22.34 | 5,556,722 | +0.14(+0.62%) |
Apr 07, 2008 | 22.26 | 22.44 | 21.75 | 22.20 | 6,471,057 | -0.11(-0.47%) |
Apr 04, 2008 | 22.28 | 22.60 | 21.80 | 22.30 | 6,904,116 | -0.23(-1.02%) |
Apr 03, 2008 | 22.76 | 22.76 | 22.28 | 22.53 | 4,739,638 | -0.24(-1.04%) |
Apr 02, 2008 | 22.46 | 23.34 | 22.33 | 22.77 | 7,188,253 | +0.31(+1.37%) |