Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.35 | 13.80 | 13.17 | 13.38 | 7,947,884 | -0.08(-0.58%) |
Apr 29, 2009 | 13.82 | 13.97 | 13.38 | 13.46 | 8,859,618 | -0.17(-1.25%) |
Apr 28, 2009 | 13.92 | 13.92 | 13.60 | 13.63 | 6,043,504 | -0.24(-1.73%) |
Apr 27, 2009 | 13.80 | 14.05 | 13.63 | 13.87 | 7,699,109 | -0.19(-1.38%) |
Apr 24, 2009 | 13.56 | 14.14 | 13.28 | 14.07 | 7,595,031 | +0.64(+4.80%) |
Apr 23, 2009 | 13.27 | 13.49 | 13.16 | 13.42 | 5,951,121 | -0.18(-1.31%) |
Apr 22, 2009 | 13.21 | 13.81 | 13.05 | 13.60 | 6,898,609 | +0.12(+0.92%) |
Apr 21, 2009 | 13.14 | 13.49 | 12.97 | 13.48 | 8,007,689 | +0.34(+2.60%) |
Apr 20, 2009 | 13.25 | 13.50 | 12.93 | 13.14 | 10,452,578 | -0.79(-5.68%) |
Apr 17, 2009 | 13.65 | 13.99 | 13.60 | 13.93 | 6,139,434 | +0.05(+0.34%) |
Apr 16, 2009 | 13.58 | 13.96 | 13.42 | 13.88 | 7,897,299 | +0.49(+3.65%) |
Apr 15, 2009 | 13.56 | 13.68 | 13.14 | 13.39 | 9,279,157 | -0.33(-2.38%) |
Apr 14, 2009 | 13.83 | 13.87 | 13.58 | 13.72 | 5,496,424 | -0.16(-1.17%) |
Apr 13, 2009 | 13.89 | 14.06 | 13.72 | 13.88 | 4,173,021 | -0.15(-1.05%) |
Apr 09, 2009 | 13.90 | 14.03 | 13.71 | 14.03 | 6,481,347 | +0.31(+2.26%) |
Apr 08, 2009 | 13.49 | 13.75 | 13.34 | 13.72 | 6,095,035 | +0.31(+2.32%) |
Apr 07, 2009 | 13.37 | 13.80 | 13.33 | 13.41 | 9,262,448 | -0.27(-1.99%) |
Apr 06, 2009 | 13.35 | 13.77 | 13.33 | 13.68 | 9,531,817 | -0.42(-2.97%) |
Apr 03, 2009 | 13.80 | 14.15 | 13.76 | 14.10 | 7,913,410 | +0.08(+0.55%) |
Apr 02, 2009 | 13.94 | 14.34 | 13.76 | 14.02 | 10,462,761 | +0.21(+1.52%) |
Apr 01, 2009 | 13.38 | 13.90 | 13.28 | 13.81 | 7,456,261 | +0.15(+1.08%) |
Mar 31, 2009 | 13.50 | 13.83 | 13.35 | 13.66 | 8,254,650 | +0.29(+2.15%) |
Mar 30, 2009 | 13.32 | 13.44 | 13.06 | 13.38 | 9,618,802 | -0.50(-3.58%) |
Mar 26, 2009 | 13.27 | 13.87 | 13.26 | 13.87 | 8,453,886 | +0.61(+4.56%) |
Mar 25, 2009 | 13.07 | 13.46 | 12.93 | 13.27 | 7,721,994 | +0.12(+0.94%) |
Mar 24, 2009 | 13.49 | 13.52 | 13.06 | 13.14 | 7,338,432 | -0.38(-2.81%) |
Mar 23, 2009 | 13.02 | 13.52 | 12.46 | 13.52 | 14,600,559 | +1.15(+9.28%) |
Mar 20, 2009 | 12.65 | 12.93 | 12.17 | 12.38 | 14,517,172 | -0.50(-3.92%) |
Mar 19, 2009 | 13.40 | 13.40 | 12.83 | 12.88 | 8,334,596 | +0.05(+0.36%) |
Mar 18, 2009 | 12.79 | 12.94 | 12.46 | 12.83 | 8,660,158 | +0.01(+0.06%) |
Mar 17, 2009 | 12.49 | 12.83 | 12.31 | 12.83 | 12,387,784 | -0.34(-2.59%) |
Mar 16, 2009 | 13.52 | 13.52 | 12.95 | 13.17 | 7,725,184 | +0.05(+0.41%) |
Mar 13, 2009 | 13.42 | 13.42 | 12.97 | 13.11 | 6,507,305 | -0.24(-1.80%) |
Mar 12, 2009 | 12.87 | 13.36 | 12.74 | 13.35 | 5,608,960 | +0.44(+3.43%) |
Mar 11, 2009 | 12.96 | 13.04 | 12.69 | 12.91 | 7,852,444 | +0.12(+0.91%) |
Mar 10, 2009 | 12.15 | 12.79 | 12.15 | 12.79 | 8,461,175 | +0.68(+5.57%) |
Mar 09, 2009 | 12.38 | 12.69 | 12.07 | 12.12 | 7,392,215 | -0.30(-2.44%) |
Mar 06, 2009 | 11.88 | 12.42 | 11.74 | 12.42 | 13,185,939 | +0.47(+3.96%) |
Mar 05, 2009 | 12.54 | 12.72 | 11.94 | 11.95 | 10,758,209 | -0.69(-5.46%) |
Mar 04, 2009 | 12.93 | 12.93 | 12.60 | 12.64 | 7,643,510 | -0.43(-3.32%) |
Mar 02, 2009 | 12.88 | 13.27 | 12.79 | 13.07 | 13,884,933 | -0.08(-0.59%) |
Feb 27, 2009 | 12.75 | 13.28 | 12.59 | 13.15 | 12,082,742 | +0.48(+3.80%) |
Feb 26, 2009 | 13.21 | 13.24 | 12.67 | 12.67 | 8,492,593 | -0.55(-4.17%) |
Feb 25, 2009 | 13.23 | 13.41 | 12.94 | 13.22 | 7,746,963 | -0.05(-0.41%) |
Feb 24, 2009 | 13.23 | 13.32 | 12.55 | 13.28 | 11,428,384 | +0.21(+1.60%) |
Feb 23, 2009 | 13.32 | 13.62 | 13.00 | 13.07 | 8,248,776 | -0.48(-3.55%) |
Feb 20, 2009 | 13.26 | 13.62 | 13.07 | 13.55 | 11,923,463 | +0.26(+1.99%) |
Feb 19, 2009 | 13.65 | 13.70 | 13.27 | 13.28 | 9,699,961 | -0.36(-2.62%) |
Feb 18, 2009 | 13.89 | 14.04 | 13.62 | 13.64 | 7,546,293 | -0.20(-1.46%) |
Feb 17, 2009 | 13.81 | 14.18 | 13.72 | 13.84 | 8,043,876 | -0.63(-4.34%) |
Feb 13, 2009 | 14.48 | 14.58 | 14.37 | 14.47 | 6,052,061 | -0.02(-0.16%) |
Feb 12, 2009 | 14.01 | 14.51 | 13.83 | 14.49 | 8,749,996 | +0.18(+1.25%) |
Feb 11, 2009 | 13.98 | 14.42 | 13.93 | 14.32 | 9,020,074 | +0.37(+2.67%) |
Feb 10, 2009 | 14.40 | 14.54 | 13.83 | 13.94 | 10,613,011 | -0.60(-4.11%) |
Feb 09, 2009 | 14.34 | 14.54 | 14.23 | 14.54 | 6,240,724 | +0.14(+0.97%) |
Feb 06, 2009 | 14.30 | 14.46 | 14.08 | 14.40 | 8,845,053 | +0.21(+1.48%) |
Feb 05, 2009 | 13.66 | 14.32 | 13.66 | 14.19 | 9,936,494 | +0.16(+1.11%) |
Feb 04, 2009 | 14.27 | 14.51 | 14.01 | 14.04 | 6,768,582 | -0.16(-1.09%) |
Feb 03, 2009 | 13.95 | 14.25 | 13.61 | 14.19 | 6,856,359 | +0.22(+1.56%) |
Feb 02, 2009 | 13.94 | 14.06 | 13.61 | 13.97 | 9,997,684 | +0.02(+0.11%) |
Jan 30, 2009 | 13.81 | 14.37 | 13.81 | 13.96 | 13,449,195 | +0.36(+2.62%) |
Jan 29, 2009 | 13.88 | 14.01 | 13.35 | 13.60 | 6,950,276 | -0.28(-2.01%) |
Jan 28, 2009 | 13.85 | 14.13 | 13.66 | 13.88 | 8,638,040 | +0.37(+2.76%) |
Jan 27, 2009 | 13.31 | 13.74 | 13.27 | 13.51 | 9,111,344 | +0.00(+0.00%) |
Jan 26, 2009 | 13.44 | 13.80 | 13.31 | 13.51 | 6,484,737 | -0.02(-0.17%) |
Jan 23, 2009 | 13.17 | 13.65 | 13.12 | 13.53 | 6,836,959 | +0.14(+1.04%) |
Jan 22, 2009 | 13.35 | 13.62 | 13.26 | 13.39 | 8,640,174 | -0.22(-1.60%) |
Jan 21, 2009 | 13.43 | 13.83 | 13.24 | 13.61 | 8,501,956 | +0.26(+1.92%) |
Jan 20, 2009 | 14.20 | 14.29 | 13.35 | 13.35 | 7,125,690 | -0.61(-4.39%) |
Jan 16, 2009 | 14.07 | 14.28 | 13.58 | 13.97 | 7,202,266 | +0.04(+0.28%) |
Jan 15, 2009 | 13.98 | 14.14 | 13.53 | 13.93 | 6,953,733 | -0.02(-0.17%) |
Jan 14, 2009 | 14.15 | 14.32 | 13.76 | 13.95 | 8,008,257 | -0.50(-3.44%) |
Jan 13, 2009 | 14.16 | 14.55 | 14.11 | 14.45 | 7,751,256 | +0.26(+1.86%) |
Jan 12, 2009 | 14.55 | 14.55 | 14.07 | 14.18 | 5,579,059 | -0.11(-0.76%) |
Jan 09, 2009 | 14.25 | 14.47 | 13.74 | 14.29 | 9,399,174 | +0.22(+1.54%) |
Jan 08, 2009 | 14.01 | 14.24 | 13.71 | 14.07 | 5,190,804 | +0.04(+0.28%) |
Jan 07, 2009 | 14.33 | 14.61 | 13.88 | 14.04 | 7,214,533 | -0.56(-3.83%) |
Jan 06, 2009 | 14.77 | 14.88 | 14.50 | 14.59 | 6,925,882 | +0.12(+0.86%) |
Jan 05, 2009 | 14.52 | 14.52 | 14.25 | 14.47 | 6,632,958 | -0.19(-1.32%) |
Jan 02, 2009 | 13.87 | 14.73 | 13.87 | 14.66 | 5,073,785 | +0.29(+2.00%) |
Dec 31, 2008 | 14.23 | 14.54 | 14.13 | 14.38 | 3,870,057 | +0.19(+1.37%) |
Dec 30, 2008 | 13.81 | 14.23 | 13.73 | 14.18 | 4,032,417 | +0.43(+3.16%) |
Dec 29, 2008 | 13.94 | 13.97 | 13.42 | 13.75 | 6,348,799 | -0.23(-1.67%) |
Dec 26, 2008 | 14.07 | 14.12 | 13.80 | 13.98 | 1,890,242 | -0.07(-0.50%) |
Dec 24, 2008 | 13.78 | 14.11 | 13.74 | 14.05 | 1,708,437 | +0.15(+1.06%) |
Dec 23, 2008 | 14.15 | 14.23 | 13.78 | 13.90 | 4,670,621 | -0.16(-1.10%) |
Dec 22, 2008 | 14.51 | 14.51 | 13.66 | 14.06 | 9,438,137 | -0.01(-0.05%) |
Dec 19, 2008 | 13.86 | 14.65 | 13.50 | 14.07 | 13,768,982 | +0.57(+4.20%) |
Dec 18, 2008 | 13.77 | 14.16 | 13.22 | 13.50 | 7,960,338 | -0.48(-3.44%) |
Dec 17, 2008 | 14.47 | 14.63 | 13.97 | 13.98 | 9,472,439 | -0.42(-2.91%) |
Dec 16, 2008 | 13.46 | 14.56 | 13.46 | 14.40 | 12,865,585 | +1.02(+7.66%) |
Dec 15, 2008 | 13.28 | 13.77 | 13.09 | 13.38 | 5,920,445 | -0.16(-1.20%) |
Dec 12, 2008 | 12.65 | 13.63 | 12.65 | 13.54 | 7,478,238 | +0.67(+5.18%) |
Dec 11, 2008 | 13.07 | 13.35 | 12.78 | 12.87 | 8,328,569 | -0.29(-2.24%) |
Dec 10, 2008 | 13.56 | 13.76 | 12.86 | 13.17 | 7,227,077 | +0.09(+0.65%) |
Dec 09, 2008 | 12.50 | 13.51 | 12.22 | 13.08 | 7,064,572 | +0.34(+2.68%) |
Dec 08, 2008 | 12.52 | 12.88 | 12.41 | 12.74 | 7,293,510 | +0.28(+2.24%) |
Dec 05, 2008 | 11.60 | 12.48 | 11.32 | 12.46 | 8,191,314 | +0.77(+6.57%) |
Dec 04, 2008 | 12.10 | 12.34 | 11.53 | 11.69 | 6,812,847 | -0.77(-6.16%) |
Dec 03, 2008 | 11.91 | 12.49 | 11.82 | 12.46 | 7,941,992 | +0.14(+1.13%) |
Dec 02, 2008 | 11.82 | 12.35 | 11.68 | 12.32 | 7,923,836 | +0.59(+5.03%) |
Dec 01, 2008 | 12.77 | 12.82 | 11.73 | 11.73 | 8,707,956 | -1.33(-10.21%) |
Nov 28, 2008 | 12.38 | 13.09 | 12.21 | 13.07 | 3,628,169 | +0.59(+4.73%) |
Nov 26, 2008 | 11.64 | 12.48 | 11.44 | 12.48 | 6,752,017 | +0.69(+5.86%) |
Nov 25, 2008 | 12.15 | 12.15 | 11.36 | 11.79 | 8,487,760 | -0.32(-2.63%) |
Nov 24, 2008 | 11.87 | 12.18 | 11.49 | 12.10 | 8,457,454 | +0.50(+4.28%) |
Nov 21, 2008 | 11.37 | 11.74 | 10.61 | 11.61 | 10,926,521 | +0.26(+2.26%) |
Nov 20, 2008 | 11.78 | 12.07 | 11.33 | 11.35 | 11,023,317 | -0.52(-4.38%) |
Nov 19, 2008 | 12.12 | 12.64 | 11.85 | 11.87 | 13,518,299 | +0.02(+0.20%) |
Nov 18, 2008 | 11.68 | 12.49 | 11.58 | 11.85 | 9,597,537 | -0.48(-3.90%) |
Nov 17, 2008 | 12.92 | 13.16 | 12.32 | 12.33 | 7,699,421 | -0.88(-6.64%) |
Nov 14, 2008 | 13.14 | 13.76 | 12.71 | 13.21 | 11,478,247 | +0.25(+1.92%) |
Nov 13, 2008 | 12.32 | 12.96 | 11.45 | 12.96 | 10,666,287 | +0.67(+5.43%) |
Nov 12, 2008 | 12.21 | 12.75 | 12.17 | 12.29 | 8,020,496 | -0.13(-1.06%) |
Nov 11, 2008 | 12.44 | 12.89 | 12.20 | 12.42 | 5,594,777 | -0.12(-0.99%) |
Nov 10, 2008 | 13.76 | 13.85 | 12.51 | 12.55 | 5,297,140 | -0.56(-4.26%) |
Nov 07, 2008 | 12.68 | 13.14 | 12.54 | 13.11 | 6,097,087 | +0.61(+4.84%) |
Nov 06, 2008 | 13.13 | 13.30 | 12.42 | 12.50 | 7,589,287 | -0.65(-4.96%) |
Nov 05, 2008 | 13.35 | 13.96 | 13.04 | 13.15 | 8,468,931 | -0.86(-6.15%) |
Nov 04, 2008 | 13.70 | 14.03 | 13.36 | 14.01 | 6,026,025 | +0.77(+5.80%) |
Nov 03, 2008 | 13.09 | 13.78 | 13.04 | 13.24 | 5,396,281 | -0.57(-4.10%) |
Oct 31, 2008 | 13.15 | 14.03 | 13.08 | 13.81 | 6,826,702 | +0.32(+2.36%) |
Oct 30, 2008 | 13.38 | 14.08 | 12.96 | 13.49 | 12,753,193 | +1.15(+9.30%) |
Oct 29, 2008 | 12.67 | 13.00 | 12.11 | 12.34 | 8,206,938 | -0.10(-0.81%) |
Oct 28, 2008 | 11.47 | 12.46 | 11.25 | 12.45 | 9,284,200 | +1.30(+11.62%) |
Oct 27, 2008 | 11.13 | 11.81 | 10.86 | 11.15 | 6,830,526 | -0.22(-1.91%) |
Oct 24, 2008 | 10.09 | 11.65 | 9.311 | 11.37 | 12,495,092 | +0.18(+1.60%) |
Oct 23, 2008 | 11.62 | 11.63 | 10.66 | 11.19 | 13,534,179 | -0.49(-4.19%) |
Oct 22, 2008 | 11.92 | 12.34 | 11.38 | 11.68 | 6,555,785 | -0.70(-5.64%) |
Oct 21, 2008 | 13.04 | 13.24 | 12.34 | 12.38 | 5,987,739 | -0.71(-5.40%) |
Oct 20, 2008 | 12.46 | 13.46 | 12.41 | 13.08 | 5,929,679 | +0.74(+6.04%) |
Oct 17, 2008 | 12.36 | 13.66 | 11.30 | 12.34 | 12,339,203 | +0.33(+2.71%) |
Oct 16, 2008 | 10.91 | 12.02 | 10.77 | 12.01 | 10,418,566 | +0.24(+2.04%) |
Oct 15, 2008 | 12.94 | 13.04 | 11.75 | 11.77 | 8,672,725 | -1.17(-9.05%) |
Oct 14, 2008 | 13.92 | 14.13 | 12.87 | 12.94 | 10,521,987 | -0.71(-5.23%) |
Oct 13, 2008 | 12.52 | 13.72 | 12.41 | 13.66 | 8,414,645 | +1.37(+11.11%) |
Oct 10, 2008 | 12.51 | 13.14 | 11.60 | 12.29 | 15,729,782 | -0.55(-4.29%) |
Oct 09, 2008 | 13.28 | 13.40 | 12.65 | 12.84 | 11,682,706 | -0.36(-2.70%) |
Oct 08, 2008 | 13.19 | 13.67 | 12.82 | 13.20 | 11,474,116 | +0.07(+0.53%) |
Oct 07, 2008 | 14.30 | 14.74 | 13.07 | 13.13 | 11,941,654 | -1.27(-8.84%) |
Oct 06, 2008 | 15.22 | 15.47 | 13.88 | 14.40 | 11,984,736 | -0.63(-4.18%) |
Oct 03, 2008 | 15.51 | 15.85 | 15.00 | 15.03 | 10,243,919 | -0.10(-0.67%) |
Oct 02, 2008 | 15.52 | 15.70 | 15.09 | 15.13 | 5,294,852 | -0.48(-3.08%) |
Oct 01, 2008 | 15.52 | 16.29 | 15.48 | 15.61 | 6,811,713 | +0.12(+0.80%) |
Sep 30, 2008 | 14.81 | 15.49 | 14.56 | 15.49 | 9,178,714 | +1.28(+9.01%) |
Sep 29, 2008 | 16.07 | 16.36 | 14.21 | 14.21 | 8,240,551 | -2.09(-12.81%) |
Sep 26, 2008 | 15.94 | 16.34 | 15.84 | 16.29 | 6,628,266 | +0.18(+1.11%) |
Sep 25, 2008 | 16.72 | 16.72 | 15.93 | 16.12 | 8,137,571 | -0.45(-2.72%) |
Sep 24, 2008 | 16.04 | 16.66 | 16.04 | 16.57 | 5,283,161 | +0.40(+2.50%) |
Sep 23, 2008 | 16.08 | 16.52 | 15.98 | 16.16 | 5,807,435 | +0.14(+0.87%) |
Sep 22, 2008 | 16.77 | 17.07 | 16.02 | 16.02 | 4,748,785 | -0.99(-5.84%) |
Sep 19, 2008 | 16.98 | 17.22 | 15.81 | 17.02 | 12,379,600 | +0.48(+2.91%) |
Sep 18, 2008 | 16.12 | 16.70 | 15.64 | 16.53 | 8,493,985 | +0.68(+4.26%) |
Sep 17, 2008 | 16.68 | 17.04 | 15.84 | 15.86 | 8,886,400 | -1.12(-6.58%) |
Sep 16, 2008 | 17.04 | 17.39 | 16.46 | 16.98 | 8,638,330 | +0.27(+1.63%) |
Sep 15, 2008 | 16.63 | 17.07 | 16.45 | 16.71 | 7,528,350 | -0.13(-0.78%) |
Sep 12, 2008 | 16.95 | 17.06 | 16.65 | 16.84 | 4,710,828 | -0.18(-1.05%) |
Sep 11, 2008 | 16.74 | 17.02 | 16.55 | 17.02 | 5,546,093 | +0.16(+0.92%) |
Sep 10, 2008 | 16.92 | 17.05 | 16.68 | 16.86 | 8,794,152 | +0.19(+1.16%) |
Sep 09, 2008 | 17.29 | 17.40 | 16.64 | 16.67 | 6,379,812 | -0.54(-3.11%) |
Sep 08, 2008 | 17.38 | 17.46 | 16.78 | 17.20 | 6,256,222 | +0.05(+0.32%) |
Sep 05, 2008 | 17.15 | 17.38 | 16.96 | 17.15 | 5,163,797 | -0.07(-0.41%) |
Sep 04, 2008 | 17.91 | 17.99 | 17.06 | 17.22 | 8,801,122 | -0.76(-4.23%) |
Sep 03, 2008 | 18.44 | 18.45 | 17.85 | 17.98 | 7,621,644 | -0.42(-2.28%) |
Sep 02, 2008 | 18.85 | 19.13 | 18.30 | 18.40 | 7,705,177 | -0.16(-0.84%) |
Aug 29, 2008 | 18.61 | 18.83 | 18.37 | 18.55 | 3,423,695 | -0.28(-1.48%) |
Aug 28, 2008 | 18.73 | 19.00 | 18.55 | 18.83 | 3,705,511 | +0.12(+0.66%) |
Aug 27, 2008 | 18.23 | 18.89 | 18.23 | 18.71 | 3,723,222 | +0.26(+1.39%) |
Aug 26, 2008 | 18.67 | 18.75 | 18.25 | 18.45 | 4,680,345 | -0.23(-1.25%) |
Aug 25, 2008 | 18.87 | 18.90 | 18.49 | 18.68 | 4,517,859 | -0.31(-1.63%) |
Aug 22, 2008 | 18.43 | 18.99 | 18.43 | 18.99 | 3,398,916 | +0.33(+1.79%) |
Aug 21, 2008 | 18.44 | 18.72 | 18.26 | 18.66 | 3,256,790 | +0.05(+0.25%) |
Aug 20, 2008 | 18.71 | 18.96 | 18.41 | 18.61 | 5,574,931 | +0.21(+1.14%) |
Aug 19, 2008 | 18.62 | 18.72 | 18.25 | 18.40 | 4,048,353 | +0.01(+0.04%) |
Aug 18, 2008 | 19.06 | 19.13 | 18.16 | 18.40 | 7,616,293 | -0.71(-3.74%) |
Aug 15, 2008 | 19.04 | 19.13 | 18.68 | 19.11 | 3,509,705 | +0.16(+0.86%) |
Aug 14, 2008 | 18.64 | 19.14 | 18.64 | 18.95 | 3,484,120 | +0.07(+0.37%) |
Aug 13, 2008 | 18.64 | 19.08 | 18.38 | 18.88 | 6,808,219 | +0.09(+0.45%) |
Aug 12, 2008 | 18.88 | 18.99 | 18.71 | 18.79 | 3,573,787 | -0.10(-0.53%) |
Aug 11, 2008 | 18.22 | 18.97 | 18.09 | 18.89 | 4,648,551 | +0.37(+2.01%) |
Aug 08, 2008 | 18.53 | 18.85 | 18.27 | 18.52 | 5,112,799 | +0.05(+0.29%) |
Aug 07, 2008 | 18.27 | 18.57 | 18.04 | 18.47 | 6,778,937 | +0.04(+0.21%) |
Aug 06, 2008 | 17.65 | 18.51 | 17.54 | 18.43 | 8,514,353 | +0.66(+3.71%) |
Aug 05, 2008 | 17.81 | 17.81 | 17.45 | 17.77 | 6,518,908 | +0.28(+1.60%) |
Aug 04, 2008 | 17.04 | 17.66 | 17.04 | 17.49 | 6,605,559 | +0.19(+1.12%) |
Aug 01, 2008 | 18.62 | 18.70 | 17.01 | 17.29 | 12,883,742 | -1.34(-7.20%) |
Jul 31, 2008 | 18.61 | 18.89 | 18.26 | 18.64 | 10,201,717 | +0.09(+0.50%) |
Jul 30, 2008 | 18.07 | 18.56 | 17.97 | 18.54 | 5,195,242 | +0.37(+2.05%) |
Jul 29, 2008 | 18.17 | 18.34 | 17.83 | 18.17 | 5,185,735 | +0.46(+2.58%) |
Jul 28, 2008 | 18.04 | 18.28 | 17.69 | 17.71 | 4,361,142 | -0.45(-2.48%) |
Jul 25, 2008 | 17.85 | 18.18 | 17.65 | 18.16 | 5,803,661 | +0.48(+2.72%) |
Jul 24, 2008 | 18.23 | 18.26 | 17.68 | 17.68 | 8,050,042 | -0.78(-4.24%) |
Jul 23, 2008 | 18.33 | 18.89 | 18.15 | 18.47 | 8,318,754 | +0.12(+0.63%) |
Jul 22, 2008 | 18.37 | 18.40 | 18.08 | 18.35 | 6,137,659 | +0.19(+1.07%) |
Jul 21, 2008 | 18.35 | 18.43 | 18.02 | 18.16 | 5,283,910 | -0.26(-1.39%) |
Jul 18, 2008 | 18.23 | 18.51 | 17.99 | 18.41 | 8,157,227 | +0.26(+1.41%) |
Jul 17, 2008 | 17.36 | 18.58 | 17.09 | 18.16 | 10,534,872 | +0.78(+4.46%) |
Jul 16, 2008 | 16.80 | 17.40 | 16.79 | 17.38 | 9,443,502 | +0.57(+3.42%) |
Jul 15, 2008 | 16.95 | 17.25 | 16.62 | 16.81 | 15,453,550 | -0.38(-2.21%) |
Jul 14, 2008 | 17.50 | 17.50 | 17.07 | 17.19 | 4,574,464 | +0.00(+0.00%) |
Jul 11, 2008 | 17.19 | 17.58 | 17.02 | 17.19 | 5,260,804 | -0.20(-1.16%) |
Jul 10, 2008 | 17.02 | 17.60 | 17.01 | 17.39 | 4,530,617 | +0.29(+1.73%) |
Jul 09, 2008 | 17.31 | 17.50 | 17.07 | 17.09 | 5,640,866 | -0.22(-1.26%) |
Jul 08, 2008 | 17.31 | 17.59 | 16.98 | 17.31 | 7,664,200 | -0.05(-0.27%) |
Jul 07, 2008 | 17.36 | 17.64 | 17.05 | 17.36 | 4,904,739 | +0.07(+0.40%) |
Jul 04, 2008 | 17.57 | 17.64 | 17.20 | 17.29 | 2,880,764 | +0.00(+0.00%) |
Jul 03, 2008 | 17.57 | 17.64 | 17.20 | 17.29 | 2,880,764 | -0.09(-0.49%) |
Jul 02, 2008 | 17.84 | 17.99 | 17.36 | 17.37 | 5,073,541 | -0.54(-2.99%) |
Jul 01, 2008 | 17.38 | 17.92 | 17.36 | 17.91 | 6,401,701 | -0.01(-0.04%) |
Jun 30, 2008 | 18.13 | 18.15 | 17.83 | 17.92 | 4,707,782 | -0.15(-0.82%) |
Jun 27, 2008 | 18.06 | 18.40 | 17.81 | 18.06 | 8,207,176 | +0.06(+0.34%) |
Jun 26, 2008 | 18.69 | 18.70 | 17.99 | 18.00 | 5,668,069 | -0.74(-3.97%) |
Jun 25, 2008 | 18.69 | 18.99 | 18.43 | 18.75 | 5,873,653 | +0.13(+0.71%) |
Jun 24, 2008 | 18.40 | 18.78 | 18.34 | 18.61 | 6,625,874 | +0.06(+0.33%) |
Jun 23, 2008 | 18.26 | 18.67 | 18.19 | 18.55 | 7,194,018 | +0.29(+1.61%) |
Jun 20, 2008 | 18.69 | 18.87 | 18.19 | 18.26 | 7,906,487 | -0.66(-3.49%) |
Jun 19, 2008 | 18.34 | 18.93 | 18.20 | 18.92 | 6,815,677 | +0.48(+2.61%) |
Jun 18, 2008 | 18.37 | 18.58 | 18.35 | 18.44 | 4,516,447 | -0.13(-0.71%) |
Jun 17, 2008 | 18.69 | 18.74 | 18.40 | 18.57 | 4,465,359 | -0.16(-0.83%) |
Jun 16, 2008 | 18.64 | 18.82 | 18.41 | 18.72 | 5,073,263 | +0.01(+0.04%) |
Jun 13, 2008 | 18.66 | 18.71 | 18.50 | 18.71 | 5,322,915 | +0.23(+1.26%) |
Jun 12, 2008 | 18.51 | 18.66 | 18.38 | 18.48 | 5,089,861 | +0.06(+0.34%) |
Jun 11, 2008 | 18.95 | 19.03 | 18.41 | 18.42 | 5,564,425 | -0.54(-2.86%) |
Jun 10, 2008 | 19.03 | 19.37 | 18.95 | 18.96 | 4,616,098 | -0.38(-1.97%) |
Jun 09, 2008 | 19.55 | 19.55 | 19.09 | 19.34 | 4,961,237 | -0.01(-0.04%) |
Jun 06, 2008 | 19.69 | 19.82 | 19.26 | 19.35 | 4,856,371 | -0.50(-2.54%) |
Jun 05, 2008 | 19.75 | 19.89 | 19.65 | 19.86 | 4,178,971 | +0.07(+0.35%) |
Jun 04, 2008 | 19.79 | 20.03 | 19.65 | 19.79 | 6,348,875 | -0.02(-0.08%) |
Jun 03, 2008 | 20.17 | 20.27 | 19.66 | 19.80 | 6,290,085 | -0.28(-1.39%) |
Jun 02, 2008 | 20.44 | 20.58 | 19.77 | 20.08 | 6,344,325 | -0.51(-2.49%) |
May 30, 2008 | 20.41 | 20.70 | 20.24 | 20.59 | 5,720,564 | +0.26(+1.26%) |
May 29, 2008 | 20.21 | 20.50 | 20.00 | 20.34 | 5,042,872 | +0.18(+0.89%) |
May 28, 2008 | 20.06 | 20.23 | 19.86 | 20.16 | 6,296,907 | -0.02(-0.12%) |
May 27, 2008 | 19.57 | 20.31 | 19.16 | 20.18 | 11,179,032 | +0.71(+3.63%) |
May 26, 2008 | 19.70 | 20.16 | 19.37 | 19.48 | 13,484,339 | +0.00(+0.00%) |
May 23, 2008 | 19.70 | 20.16 | 19.37 | 19.48 | 13,484,339 | +0.72(+3.85%) |
May 22, 2008 | 18.40 | 19.04 | 18.23 | 18.75 | 8,214,314 | +0.35(+1.90%) |
May 21, 2008 | 18.88 | 18.92 | 18.39 | 18.40 | 5,680,463 | -0.36(-1.94%) |
May 20, 2008 | 18.78 | 19.12 | 18.58 | 18.77 | 4,661,350 | -0.18(-0.94%) |
May 19, 2008 | 19.31 | 19.53 | 18.79 | 18.95 | 10,053,192 | +1.37(+7.77%) |
May 16, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 15, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 14, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 13, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 12, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 09, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 08, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 07, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 06, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 05, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
May 02, 2008 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |