Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.24 | 11.56 | 11.17 | 11.32 | 8,403,981 | +0.13(+1.16%) |
Mar 30, 2009 | 11.35 | 11.36 | 11.00 | 11.19 | 8,454,726 | -0.91(-7.50%) |
Mar 26, 2009 | 11.69 | 12.10 | 11.63 | 12.10 | 15,055,195 | +0.46(+3.93%) |
Mar 25, 2009 | 12.07 | 12.13 | 11.23 | 11.64 | 12,826,002 | -0.18(-1.55%) |
Mar 24, 2009 | 12.03 | 12.17 | 11.59 | 11.82 | 13,599,457 | -0.39(-3.19%) |
Mar 23, 2009 | 11.77 | 12.27 | 11.20 | 12.21 | 19,693,812 | +0.89(+7.88%) |
Mar 20, 2009 | 12.16 | 12.20 | 11.04 | 11.32 | 20,548,788 | -0.63(-5.24%) |
Mar 19, 2009 | 12.30 | 12.35 | 11.88 | 11.94 | 13,396,445 | -0.28(-2.31%) |
Mar 18, 2009 | 11.17 | 12.51 | 11.12 | 12.23 | 27,009,330 | +0.90(+7.95%) |
Mar 17, 2009 | 11.08 | 11.33 | 10.85 | 11.33 | 15,153,298 | +0.32(+2.91%) |
Mar 16, 2009 | 11.49 | 11.52 | 10.98 | 11.01 | 10,746,474 | -0.47(-4.12%) |
Mar 13, 2009 | 11.46 | 11.68 | 11.24 | 11.48 | 9,158,224 | +0.05(+0.40%) |
Mar 12, 2009 | 11.04 | 11.47 | 10.83 | 11.43 | 9,416,083 | +0.33(+2.95%) |
Mar 11, 2009 | 10.53 | 11.21 | 10.49 | 11.11 | 16,262,035 | +0.58(+5.51%) |
Mar 10, 2009 | 9.778 | 10.59 | 9.740 | 10.53 | 17,363,668 | +0.98(+10.22%) |
Mar 09, 2009 | 9.702 | 10.07 | 9.451 | 9.550 | 14,250,396 | -0.29(-2.95%) |
Mar 06, 2009 | 9.984 | 10.22 | 9.611 | 9.840 | 15,177,328 | -0.13(-1.30%) |
Mar 05, 2009 | 10.17 | 10.39 | 9.939 | 9.969 | 14,233,178 | -0.40(-3.83%) |
Mar 04, 2009 | 10.37 | 10.52 | 9.923 | 10.37 | 11,788,599 | +0.51(+5.19%) |
Mar 02, 2009 | 10.06 | 10.30 | 9.786 | 9.855 | 13,099,410 | -0.40(-3.87%) |
Feb 27, 2009 | 9.809 | 10.57 | 9.795 | 10.25 | 13,545,783 | +0.21(+2.05%) |
Feb 26, 2009 | 10.62 | 10.64 | 10.01 | 10.05 | 15,476,891 | -0.41(-3.94%) |
Feb 25, 2009 | 10.16 | 10.72 | 10.11 | 10.46 | 18,610,016 | +0.13(+1.26%) |
Feb 24, 2009 | 10.14 | 10.51 | 10.02 | 10.33 | 16,417,574 | +0.38(+3.83%) |
Feb 23, 2009 | 10.87 | 10.90 | 9.916 | 9.946 | 21,516,544 | -0.89(-8.23%) |
Feb 20, 2009 | 11.04 | 11.22 | 10.68 | 10.84 | 18,378,348 | -0.18(-1.66%) |
Feb 19, 2009 | 11.70 | 11.71 | 11.01 | 11.02 | 13,413,771 | -0.53(-4.62%) |
Feb 18, 2009 | 11.94 | 12.08 | 11.45 | 11.56 | 13,188,456 | -0.34(-2.82%) |
Feb 17, 2009 | 11.95 | 12.14 | 11.72 | 11.89 | 11,518,233 | -0.40(-3.23%) |
Feb 13, 2009 | 12.36 | 12.57 | 12.10 | 12.29 | 13,267,524 | -0.22(-1.77%) |
Feb 12, 2009 | 12.20 | 12.74 | 10.73 | 12.51 | 41,241,460 | +0.92(+7.89%) |
Feb 11, 2009 | 11.63 | 11.82 | 11.36 | 11.59 | 17,135,562 | +0.21(+1.81%) |
Feb 10, 2009 | 12.18 | 12.43 | 11.27 | 11.39 | 21,393,344 | -1.04(-8.41%) |
Feb 09, 2009 | 12.51 | 12.77 | 12.09 | 12.43 | 18,632,134 | +0.12(+0.99%) |
Feb 06, 2009 | 11.63 | 12.40 | 11.60 | 12.31 | 12,498,919 | +0.59(+5.01%) |
Feb 05, 2009 | 11.33 | 11.76 | 11.17 | 11.72 | 13,690,155 | +0.24(+2.13%) |
Feb 04, 2009 | 11.62 | 11.98 | 11.42 | 11.48 | 11,723,359 | -0.20(-1.70%) |
Feb 03, 2009 | 11.74 | 11.74 | 11.15 | 11.68 | 7,920,994 | +0.09(+0.79%) |
Feb 02, 2009 | 11.27 | 11.72 | 10.94 | 11.59 | 16,068,151 | +0.27(+2.43%) |
Jan 30, 2009 | 12.24 | 12.40 | 11.27 | 11.31 | 12,332,987 | -0.85(-6.96%) |
Jan 29, 2009 | 12.20 | 12.42 | 12.08 | 12.16 | 8,252,785 | -0.24(-1.97%) |
Jan 28, 2009 | 11.87 | 12.45 | 11.85 | 12.40 | 11,041,741 | +0.66(+5.58%) |
Jan 27, 2009 | 11.39 | 11.85 | 11.33 | 11.75 | 10,027,262 | +0.42(+3.70%) |
Jan 26, 2009 | 11.67 | 12.14 | 11.21 | 11.33 | 14,001,356 | -0.36(-3.07%) |
Jan 23, 2009 | 10.74 | 11.97 | 10.56 | 11.69 | 19,347,174 | +0.74(+6.76%) |
Jan 22, 2009 | 10.43 | 11.14 | 10.37 | 10.95 | 9,381,869 | +0.26(+2.43%) |
Jan 21, 2009 | 10.54 | 10.75 | 10.30 | 10.69 | 8,874,970 | +0.31(+3.01%) |
Jan 20, 2009 | 11.09 | 11.27 | 10.36 | 10.37 | 9,935,804 | -1.01(-8.85%) |
Jan 16, 2009 | 10.98 | 11.43 | 10.85 | 11.38 | 13,396,272 | +0.50(+4.63%) |
Jan 15, 2009 | 10.77 | 11.02 | 10.34 | 10.88 | 17,063,140 | +0.34(+3.26%) |
Jan 14, 2009 | 10.51 | 10.77 | 10.35 | 10.53 | 8,730,455 | -0.01(-0.07%) |
Jan 13, 2009 | 10.79 | 10.93 | 10.34 | 10.54 | 10,618,320 | -0.27(-2.54%) |
Jan 12, 2009 | 10.93 | 11.03 | 10.59 | 10.82 | 10,999,531 | -0.43(-3.86%) |
Jan 09, 2009 | 11.40 | 11.52 | 10.95 | 11.25 | 8,202,982 | -0.27(-2.38%) |
Jan 08, 2009 | 10.81 | 11.56 | 10.66 | 11.53 | 14,114,962 | +0.89(+8.39%) |
Jan 07, 2009 | 10.93 | 11.05 | 10.51 | 10.63 | 12,433,407 | -0.53(-4.78%) |
Jan 06, 2009 | 10.83 | 11.26 | 10.63 | 11.17 | 14,253,583 | +0.19(+1.74%) |
Jan 05, 2009 | 10.98 | 11.30 | 10.88 | 10.98 | 11,540,964 | -0.29(-2.57%) |
Jan 02, 2009 | 10.69 | 11.31 | 10.56 | 11.27 | 7,500,258 | +0.61(+5.73%) |
Dec 31, 2008 | 10.34 | 10.85 | 10.27 | 10.66 | 8,498,466 | +0.44(+4.33%) |
Dec 30, 2008 | 9.824 | 10.24 | 9.710 | 10.21 | 7,058,710 | +0.52(+5.35%) |
Dec 29, 2008 | 9.595 | 9.878 | 9.458 | 9.695 | 5,487,303 | +0.09(+0.95%) |
Dec 26, 2008 | 9.756 | 9.878 | 9.534 | 9.603 | 3,510,920 | -0.14(-1.41%) |
Dec 24, 2008 | 9.962 | 10.23 | 9.740 | 9.740 | 2,373,927 | -0.22(-2.22%) |
Dec 23, 2008 | 9.847 | 10.20 | 9.847 | 9.962 | 5,520,792 | +0.11(+1.16%) |
Dec 22, 2008 | 10.37 | 10.44 | 9.702 | 9.847 | 9,774,592 | -0.53(-5.07%) |
Dec 19, 2008 | 10.55 | 10.69 | 10.30 | 10.37 | 10,479,054 | -0.08(-0.80%) |
Dec 18, 2008 | 10.69 | 10.72 | 10.33 | 10.46 | 13,581,268 | -0.20(-1.86%) |
Dec 17, 2008 | 10.78 | 10.88 | 10.34 | 10.66 | 15,720,617 | -0.36(-3.25%) |
Dec 16, 2008 | 10.49 | 11.14 | 10.43 | 11.01 | 17,636,394 | +0.67(+6.49%) |
Dec 15, 2008 | 10.33 | 10.51 | 9.984 | 10.34 | 9,224,227 | +0.02(+0.15%) |
Dec 12, 2008 | 10.29 | 10.38 | 10.000 | 10.33 | 11,891,333 | +0.02(+0.22%) |
Dec 11, 2008 | 10.56 | 10.86 | 10.13 | 10.30 | 8,266,012 | -0.39(-3.64%) |
Dec 10, 2008 | 10.64 | 10.76 | 10.45 | 10.69 | 9,278,093 | +0.11(+1.08%) |
Dec 09, 2008 | 10.45 | 10.94 | 10.28 | 10.58 | 13,337,399 | +0.09(+0.87%) |
Dec 08, 2008 | 9.908 | 10.61 | 9.809 | 10.49 | 14,204,161 | +0.67(+6.84%) |
Dec 05, 2008 | 9.168 | 9.862 | 8.894 | 9.817 | 9,539,755 | +0.53(+5.67%) |
Dec 04, 2008 | 9.847 | 9.916 | 9.100 | 9.290 | 8,446,947 | -0.76(-7.59%) |
Dec 03, 2008 | 9.626 | 10.07 | 9.389 | 10.05 | 9,252,013 | +0.31(+3.13%) |
Dec 02, 2008 | 9.451 | 9.855 | 9.328 | 9.748 | 10,569,539 | +0.43(+4.67%) |
Dec 01, 2008 | 10.02 | 10.08 | 9.308 | 9.313 | 8,968,585 | -0.98(-9.56%) |
Nov 28, 2008 | 10.05 | 10.34 | 9.984 | 10.30 | 2,501,995 | +0.04(+0.37%) |
Nov 26, 2008 | 9.809 | 10.26 | 9.786 | 10.26 | 8,997,037 | +0.32(+3.22%) |
Nov 25, 2008 | 10.07 | 10.10 | 9.641 | 9.939 | 9,588,494 | -0.04(-0.38%) |
Nov 24, 2008 | 9.634 | 10.11 | 9.344 | 9.977 | 17,947,074 | +0.43(+4.56%) |
Nov 21, 2008 | 9.222 | 9.557 | 8.833 | 9.542 | 18,176,552 | +0.37(+3.99%) |
Nov 20, 2008 | 8.810 | 9.939 | 8.596 | 9.176 | 25,004,784 | +0.24(+2.65%) |
Nov 19, 2008 | 9.717 | 9.878 | 8.924 | 8.939 | 13,183,341 | -0.78(-8.01%) |
Nov 18, 2008 | 9.336 | 9.908 | 9.336 | 9.717 | 14,950,260 | +0.43(+4.68%) |
Nov 17, 2008 | 9.237 | 9.504 | 9.031 | 9.283 | 12,529,597 | -0.10(-1.06%) |
Nov 14, 2008 | 9.008 | 9.748 | 8.756 | 9.382 | 19,313,758 | +0.12(+1.32%) |
Nov 13, 2008 | 8.695 | 9.260 | 8.192 | 9.260 | 22,720,784 | +1.33(+16.84%) |
Nov 12, 2008 | 8.779 | 8.863 | 7.925 | 7.925 | 17,916,388 | -0.98(-11.04%) |
Nov 11, 2008 | 9.344 | 9.359 | 8.821 | 8.909 | 10,769,539 | -0.58(-6.11%) |
Nov 10, 2008 | 10.01 | 10.01 | 9.328 | 9.489 | 8,143,649 | -0.27(-2.81%) |
Nov 07, 2008 | 9.573 | 9.832 | 9.344 | 9.763 | 9,469,096 | +0.24(+2.56%) |
Nov 06, 2008 | 9.962 | 10.30 | 9.428 | 9.519 | 13,472,023 | -0.61(-6.02%) |
Nov 05, 2008 | 10.50 | 10.72 | 10.09 | 10.13 | 10,513,143 | -0.50(-4.67%) |
Nov 04, 2008 | 10.82 | 10.88 | 10.37 | 10.63 | 11,186,801 | -0.14(-1.35%) |
Nov 03, 2008 | 10.63 | 10.98 | 10.22 | 10.77 | 13,158,307 | +0.45(+4.36%) |
Oct 31, 2008 | 10.48 | 10.55 | 10.17 | 10.32 | 11,426,337 | -0.13(-1.24%) |
Oct 30, 2008 | 10.71 | 10.81 | 10.16 | 10.45 | 13,834,457 | +0.17(+1.63%) |
Oct 29, 2008 | 9.901 | 10.82 | 9.649 | 10.28 | 16,573,273 | +0.44(+4.50%) |
Oct 28, 2008 | 9.245 | 9.893 | 8.962 | 9.840 | 19,151,920 | +0.85(+9.41%) |
Oct 27, 2008 | 9.214 | 9.588 | 8.787 | 8.993 | 11,128,866 | -0.31(-3.36%) |
Oct 24, 2008 | 8.779 | 9.565 | 8.779 | 9.306 | 9,286,264 | -0.18(-1.85%) |
Oct 23, 2008 | 9.855 | 9.992 | 8.886 | 9.481 | 16,375,748 | -0.47(-4.68%) |
Oct 22, 2008 | 9.916 | 10.21 | 9.618 | 9.946 | 10,143,636 | +0.03(+0.31%) |
Oct 21, 2008 | 10.53 | 10.60 | 9.916 | 9.916 | 8,475,916 | -0.72(-6.81%) |
Oct 20, 2008 | 10.28 | 10.67 | 9.901 | 10.64 | 10,759,393 | +0.62(+6.16%) |
Oct 17, 2008 | 10.08 | 10.72 | 9.771 | 10.02 | 14,527,303 | -0.34(-3.24%) |
Oct 16, 2008 | 9.420 | 10.48 | 9.191 | 10.36 | 18,296,140 | +0.88(+9.25%) |
Oct 15, 2008 | 10.46 | 10.46 | 9.481 | 9.481 | 16,192,012 | -1.37(-12.63%) |
Oct 14, 2008 | 11.69 | 12.24 | 10.84 | 10.85 | 17,036,222 | -0.53(-4.64%) |
Oct 13, 2008 | 10.68 | 11.40 | 10.56 | 11.38 | 11,849,185 | +1.27(+12.60%) |
Oct 10, 2008 | 9.870 | 10.82 | 9.626 | 10.11 | 20,585,592 | -0.11(-1.12%) |
Oct 09, 2008 | 10.23 | 10.75 | 10.11 | 10.22 | 18,588,872 | +0.11(+1.13%) |
Oct 08, 2008 | 9.634 | 10.39 | 9.443 | 10.11 | 26,819,170 | +0.23(+2.32%) |
Oct 07, 2008 | 11.39 | 11.45 | 9.756 | 9.878 | 27,541,392 | -1.37(-12.20%) |
Oct 06, 2008 | 11.97 | 12.04 | 10.16 | 11.25 | 23,577,970 | -0.98(-8.04%) |
Oct 03, 2008 | 13.13 | 13.20 | 12.16 | 12.23 | 11,746,342 | -0.76(-5.81%) |
Oct 02, 2008 | 13.37 | 13.45 | 12.95 | 12.99 | 7,452,714 | -0.50(-3.73%) |
Oct 01, 2008 | 13.73 | 13.84 | 13.31 | 13.49 | 7,348,497 | -0.41(-2.96%) |
Sep 30, 2008 | 13.21 | 13.93 | 12.97 | 13.90 | 12,389,351 | +1.01(+7.87%) |
Sep 29, 2008 | 14.18 | 14.36 | 12.87 | 12.89 | 17,337,508 | -1.45(-10.11%) |
Sep 26, 2008 | 13.94 | 14.38 | 13.84 | 14.34 | 8,324,118 | -0.02(-0.11%) |
Sep 25, 2008 | 14.51 | 14.81 | 14.10 | 14.36 | 10,022,088 | +0.01(+0.05%) |
Sep 24, 2008 | 13.89 | 14.61 | 13.88 | 14.35 | 11,520,789 | +0.52(+3.75%) |
Sep 23, 2008 | 14.23 | 14.74 | 13.68 | 13.83 | 16,826,112 | -0.46(-3.20%) |
Sep 22, 2008 | 15.64 | 15.73 | 14.15 | 14.29 | 18,965,630 | -1.82(-11.32%) |
Sep 19, 2008 | 16.45 | 16.48 | 14.98 | 16.11 | 27,425,574 | +0.53(+3.38%) |
Sep 18, 2008 | 16.77 | 16.78 | 14.95 | 15.58 | 26,623,606 | -1.04(-6.28%) |
Sep 17, 2008 | 17.07 | 17.35 | 16.59 | 16.63 | 10,244,146 | -0.76(-4.34%) |
Sep 16, 2008 | 18.17 | 18.26 | 16.99 | 17.38 | 12,344,616 | -0.41(-2.31%) |
Sep 15, 2008 | 18.12 | 18.59 | 17.73 | 17.80 | 8,409,176 | -0.76(-4.07%) |
Sep 12, 2008 | 18.20 | 18.67 | 17.94 | 18.55 | 8,357,292 | +0.25(+1.38%) |
Sep 11, 2008 | 18.15 | 18.33 | 17.83 | 18.30 | 8,316,883 | +0.11(+0.63%) |
Sep 10, 2008 | 18.13 | 18.34 | 17.76 | 18.18 | 6,492,841 | +0.24(+1.32%) |
Sep 09, 2008 | 18.74 | 18.77 | 17.86 | 17.95 | 11,510,322 | -0.69(-3.68%) |
Sep 08, 2008 | 18.64 | 18.92 | 18.17 | 18.63 | 10,347,905 | +0.02(+0.12%) |
Sep 05, 2008 | 18.69 | 18.79 | 18.34 | 18.61 | 9,333,721 | -0.07(-0.37%) |
Sep 04, 2008 | 19.06 | 19.14 | 18.60 | 18.68 | 9,752,497 | -0.50(-2.59%) |
Sep 03, 2008 | 19.15 | 19.24 | 18.62 | 19.18 | 11,358,556 | +0.05(+0.24%) |
Sep 02, 2008 | 19.76 | 19.78 | 18.99 | 19.13 | 6,915,116 | -0.31(-1.57%) |
Aug 29, 2008 | 19.30 | 19.49 | 19.07 | 19.43 | 8,242,205 | -0.02(-0.12%) |
Aug 28, 2008 | 19.60 | 19.85 | 19.37 | 19.46 | 8,919,443 | -0.03(-0.16%) |
Aug 27, 2008 | 18.32 | 19.56 | 18.32 | 19.49 | 16,039,761 | +1.12(+6.10%) |
Aug 26, 2008 | 18.29 | 18.51 | 18.21 | 18.37 | 6,204,827 | +0.03(+0.17%) |
Aug 25, 2008 | 18.25 | 18.76 | 18.11 | 18.34 | 7,967,829 | -0.05(-0.25%) |
Aug 22, 2008 | 18.38 | 18.49 | 18.18 | 18.38 | 17,248,670 | +0.07(+0.38%) |
Aug 21, 2008 | 18.18 | 18.42 | 18.07 | 18.31 | 10,483,999 | +0.02(+0.13%) |
Aug 20, 2008 | 18.51 | 18.68 | 18.21 | 18.29 | 13,529,067 | -0.25(-1.36%) |
Aug 19, 2008 | 18.80 | 18.81 | 18.43 | 18.54 | 13,387,951 | -0.08(-0.45%) |
Aug 18, 2008 | 18.92 | 19.02 | 18.60 | 18.63 | 14,260,525 | -0.20(-1.05%) |
Aug 15, 2008 | 18.95 | 19.00 | 18.55 | 18.82 | 14,351,432 | +0.03(+0.16%) |
Aug 14, 2008 | 18.55 | 19.24 | 18.55 | 18.79 | 23,244,546 | -0.80(-4.09%) |
Aug 13, 2008 | 19.85 | 19.95 | 19.37 | 19.60 | 13,875,270 | -0.47(-2.36%) |
Aug 12, 2008 | 20.21 | 20.34 | 19.96 | 20.07 | 7,293,561 | -0.08(-0.42%) |
Aug 11, 2008 | 19.99 | 20.43 | 19.76 | 20.15 | 9,461,073 | +0.08(+0.42%) |
Aug 08, 2008 | 19.82 | 20.21 | 19.79 | 20.07 | 7,152,124 | +0.21(+1.04%) |
Aug 07, 2008 | 19.64 | 20.14 | 19.40 | 19.86 | 8,733,534 | +0.05(+0.23%) |
Aug 06, 2008 | 19.74 | 19.95 | 19.31 | 19.82 | 8,300,855 | +0.02(+0.08%) |
Aug 05, 2008 | 19.77 | 19.86 | 19.48 | 19.80 | 9,046,755 | +0.31(+1.56%) |
Aug 04, 2008 | 19.77 | 19.83 | 19.38 | 19.50 | 10,341,779 | +0.24(+1.23%) |
Aug 01, 2008 | 19.42 | 19.49 | 18.80 | 19.26 | 6,047,228 | -0.23(-1.17%) |
Jul 31, 2008 | 19.27 | 19.77 | 19.07 | 19.49 | 9,248,848 | +0.22(+1.15%) |
Jul 30, 2008 | 19.43 | 19.82 | 19.16 | 19.27 | 10,120,208 | -0.23(-1.17%) |
Jul 29, 2008 | 19.50 | 19.63 | 18.75 | 19.50 | 12,679,289 | +0.76(+4.03%) |
Jul 28, 2008 | 19.11 | 19.26 | 18.69 | 18.74 | 7,809,955 | -0.02(-0.12%) |
Jul 25, 2008 | 18.25 | 18.86 | 18.02 | 18.76 | 7,582,566 | +0.69(+3.84%) |
Jul 24, 2008 | 18.45 | 18.57 | 18.07 | 18.07 | 7,121,867 | -0.58(-3.11%) |
Jul 23, 2008 | 17.99 | 18.82 | 17.92 | 18.65 | 9,935,149 | +0.69(+3.82%) |
Jul 22, 2008 | 17.67 | 17.97 | 17.30 | 17.96 | 6,155,764 | +0.43(+2.44%) |
Jul 21, 2008 | 17.73 | 17.99 | 17.44 | 17.54 | 6,436,148 | -0.15(-0.86%) |
Jul 18, 2008 | 17.57 | 18.09 | 17.46 | 17.69 | 10,132,480 | -0.04(-0.21%) |
Jul 17, 2008 | 17.29 | 17.93 | 17.20 | 17.73 | 12,146,584 | +0.46(+2.65%) |
Jul 16, 2008 | 16.99 | 17.32 | 16.64 | 17.27 | 8,340,887 | +0.43(+2.58%) |
Jul 15, 2008 | 16.58 | 17.18 | 16.43 | 16.83 | 12,014,760 | +0.14(+0.87%) |
Jul 14, 2008 | 17.16 | 17.16 | 16.51 | 16.69 | 8,563,412 | -0.05(-0.27%) |
Jul 11, 2008 | 16.80 | 17.06 | 16.42 | 16.73 | 8,068,778 | -0.09(-0.54%) |
Jul 10, 2008 | 17.18 | 17.38 | 16.51 | 16.83 | 16,599,933 | -0.35(-2.04%) |
Jul 09, 2008 | 17.96 | 18.17 | 17.15 | 17.18 | 17,745,920 | -0.79(-4.37%) |
Jul 08, 2008 | 17.54 | 17.96 | 17.25 | 17.96 | 14,357,905 | +0.31(+1.73%) |
Jul 07, 2008 | 17.47 | 17.88 | 17.19 | 17.66 | 20,152,658 | +0.92(+5.52%) |
Jul 04, 2008 | 16.68 | 16.99 | 16.55 | 16.73 | 6,063,117 | +0.00(+0.00%) |
Jul 03, 2008 | 16.68 | 16.99 | 16.55 | 16.73 | 6,063,117 | -0.04(-0.23%) |
Jul 02, 2008 | 16.83 | 17.02 | 16.60 | 16.77 | 9,393,705 | -0.07(-0.41%) |
Jul 01, 2008 | 16.41 | 16.84 | 16.26 | 16.84 | 10,197,926 | +0.32(+1.94%) |
Jun 30, 2008 | 16.77 | 16.95 | 16.45 | 16.52 | 10,338,097 | -0.34(-2.04%) |
Jun 27, 2008 | 16.85 | 17.03 | 16.60 | 16.86 | 12,687,466 | +0.00(+0.00%) |
Jun 26, 2008 | 17.31 | 17.44 | 16.77 | 16.86 | 9,120,440 | -0.61(-3.49%) |
Jun 25, 2008 | 17.59 | 17.75 | 17.34 | 17.47 | 10,367,758 | -0.06(-0.35%) |
Jun 24, 2008 | 17.44 | 17.75 | 17.18 | 17.54 | 7,959,689 | +0.08(+0.48%) |
Jun 23, 2008 | 17.78 | 17.97 | 17.35 | 17.45 | 9,180,337 | -0.32(-1.80%) |
Jun 20, 2008 | 18.08 | 18.20 | 17.70 | 17.77 | 7,875,490 | -0.50(-2.71%) |
Jun 19, 2008 | 18.14 | 18.30 | 17.74 | 18.27 | 9,358,747 | +0.22(+1.23%) |
Jun 18, 2008 | 18.11 | 18.24 | 17.86 | 18.05 | 8,735,896 | -0.25(-1.38%) |
Jun 17, 2008 | 18.34 | 18.42 | 18.15 | 18.30 | 8,207,650 | +0.14(+0.76%) |
Jun 16, 2008 | 18.15 | 18.45 | 18.10 | 18.16 | 13,344,908 | -0.24(-1.28%) |
Jun 13, 2008 | 18.06 | 18.40 | 17.89 | 18.40 | 10,297,940 | +0.50(+2.81%) |
Jun 12, 2008 | 17.63 | 17.95 | 17.55 | 17.89 | 12,395,598 | +0.34(+1.96%) |
Jun 11, 2008 | 18.00 | 18.04 | 17.54 | 17.55 | 8,699,705 | -0.40(-2.21%) |
Jun 10, 2008 | 18.02 | 18.29 | 17.90 | 17.95 | 9,943,891 | -0.35(-1.92%) |
Jun 09, 2008 | 18.14 | 18.36 | 17.84 | 18.30 | 9,271,960 | +0.19(+1.05%) |
Jun 06, 2008 | 18.28 | 18.57 | 18.02 | 18.11 | 10,552,661 | -0.29(-1.58%) |
Jun 05, 2008 | 18.03 | 18.61 | 17.99 | 18.40 | 54,112,768 | +0.40(+2.25%) |
Jun 04, 2008 | 17.91 | 18.33 | 17.47 | 17.99 | 18,354,864 | -0.28(-1.54%) |
Jun 03, 2008 | 18.18 | 18.77 | 18.11 | 18.28 | 12,269,044 | +0.13(+0.71%) |
Jun 02, 2008 | 18.48 | 18.58 | 17.91 | 18.15 | 11,580,915 | -0.45(-2.42%) |
May 30, 2008 | 18.69 | 18.73 | 18.39 | 18.60 | 6,898,411 | +0.03(+0.16%) |
May 29, 2008 | 18.24 | 18.79 | 18.19 | 18.57 | 9,298,203 | +0.27(+1.46%) |
May 28, 2008 | 18.28 | 18.40 | 18.18 | 18.30 | 9,511,074 | +0.05(+0.29%) |
May 27, 2008 | 18.15 | 18.31 | 17.99 | 18.25 | 10,267,491 | +0.11(+0.63%) |
May 26, 2008 | 18.54 | 18.54 | 18.05 | 18.13 | 15,335,963 | +0.00(+0.00%) |
May 23, 2008 | 18.54 | 18.54 | 18.05 | 18.13 | 15,335,963 | -0.63(-3.37%) |
May 22, 2008 | 17.81 | 18.96 | 17.78 | 18.76 | 29,374,496 | -0.91(-4.61%) |
May 21, 2008 | 20.14 | 20.42 | 19.48 | 19.67 | 15,387,866 | -0.41(-2.05%) |
May 20, 2008 | 19.98 | 20.17 | 19.67 | 20.08 | 8,170,061 | -0.04(-0.19%) |
May 19, 2008 | 20.86 | 20.97 | 19.92 | 20.12 | 9,251,436 | -0.71(-3.41%) |
May 16, 2008 | 20.78 | 20.92 | 20.44 | 20.83 | 6,851,282 | +0.14(+0.66%) |
May 15, 2008 | 20.34 | 20.72 | 20.11 | 20.69 | 8,017,207 | +0.42(+2.07%) |
May 14, 2008 | 19.76 | 20.53 | 19.69 | 20.27 | 13,009,983 | +0.58(+2.94%) |
May 13, 2008 | 19.60 | 19.73 | 19.05 | 19.69 | 11,512,911 | +0.13(+0.66%) |
May 12, 2008 | 20.05 | 20.16 | 19.29 | 19.56 | 11,012,536 | -0.50(-2.47%) |
May 09, 2008 | 19.78 | 20.25 | 19.68 | 20.06 | 8,355,886 | +0.21(+1.04%) |
May 08, 2008 | 19.56 | 20.19 | 19.48 | 19.85 | 11,861,004 | +0.53(+2.72%) |
May 07, 2008 | 19.50 | 19.82 | 19.23 | 19.33 | 8,355,511 | -0.29(-1.48%) |
May 06, 2008 | 19.13 | 19.81 | 19.08 | 19.62 | 9,869,618 | +0.34(+1.78%) |
May 05, 2008 | 19.03 | 19.34 | 18.88 | 19.27 | 8,924,572 | +0.31(+1.61%) |
May 02, 2008 | 19.25 | 19.33 | 18.69 | 18.97 | 8,561,088 | -0.08(-0.40%) |
May 01, 2008 | 18.60 | 19.08 | 18.50 | 19.05 | 17,912,510 | +0.59(+3.18%) |
Apr 30, 2008 | 18.27 | 18.75 | 18.25 | 18.46 | 16,499,621 | +0.11(+0.58%) |
Apr 29, 2008 | 17.93 | 18.36 | 17.82 | 18.35 | 8,451,679 | +0.30(+1.65%) |
Apr 28, 2008 | 17.92 | 18.23 | 17.78 | 18.05 | 8,011,118 | +0.18(+0.98%) |
Apr 25, 2008 | 17.92 | 18.08 | 17.52 | 17.88 | 8,228,671 | -0.06(-0.34%) |
Apr 24, 2008 | 17.59 | 18.18 | 17.31 | 17.94 | 11,969,089 | +0.34(+1.95%) |
Apr 23, 2008 | 17.20 | 17.60 | 16.89 | 17.60 | 14,752,400 | +0.69(+4.11%) |
Apr 22, 2008 | 17.65 | 17.67 | 16.77 | 16.90 | 10,228,244 | -0.82(-4.65%) |
Apr 21, 2008 | 17.38 | 17.83 | 17.25 | 17.73 | 10,786,667 | +0.27(+1.53%) |
Apr 18, 2008 | 17.12 | 17.67 | 16.98 | 17.46 | 13,277,508 | +0.75(+4.47%) |
Apr 17, 2008 | 16.76 | 16.86 | 16.53 | 16.71 | 5,101,724 | +0.07(+0.41%) |
Apr 16, 2008 | 16.45 | 16.69 | 16.12 | 16.64 | 9,135,602 | +0.35(+2.15%) |
Apr 15, 2008 | 16.55 | 16.59 | 16.12 | 16.29 | 9,671,627 | -0.30(-1.79%) |
Apr 14, 2008 | 16.48 | 16.86 | 16.39 | 16.59 | 5,757,777 | +0.04(+0.23%) |
Apr 11, 2008 | 16.57 | 16.95 | 16.41 | 16.55 | 7,270,022 | -0.20(-1.18%) |
Apr 10, 2008 | 16.28 | 16.97 | 16.16 | 16.75 | 8,871,626 | +0.58(+3.58%) |
Apr 09, 2008 | 16.32 | 16.52 | 16.06 | 16.17 | 9,939,425 | -0.34(-2.08%) |
Apr 08, 2008 | 16.86 | 17.02 | 16.48 | 16.51 | 7,581,421 | -0.47(-2.74%) |
Apr 07, 2008 | 17.16 | 17.22 | 16.57 | 16.98 | 9,219,650 | -0.13(-0.76%) |
Apr 04, 2008 | 16.86 | 17.51 | 16.39 | 17.11 | 17,112,254 | +0.32(+1.91%) |
Apr 03, 2008 | 16.45 | 16.93 | 16.38 | 16.79 | 8,105,980 | +0.29(+1.76%) |
Apr 02, 2008 | 16.02 | 16.70 | 15.81 | 16.50 | 10,812,856 | +0.56(+3.49%) |