Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.87 | 16.37 | 15.56 | 15.58 | 5,088,076 | -0.15(-0.97%) |
Apr 29, 2009 | 15.01 | 15.90 | 14.96 | 15.74 | 4,240,146 | +0.67(+4.44%) |
Apr 28, 2009 | 15.41 | 15.46 | 15.05 | 15.07 | 5,208,968 | -0.29(-1.91%) |
Apr 27, 2009 | 15.89 | 16.03 | 15.20 | 15.36 | 7,673,728 | -0.76(-4.71%) |
Apr 24, 2009 | 15.72 | 16.33 | 15.62 | 16.12 | 6,854,000 | +0.44(+2.78%) |
Apr 23, 2009 | 16.20 | 16.23 | 15.13 | 15.69 | 6,467,610 | -0.52(-3.19%) |
Apr 22, 2009 | 15.62 | 16.58 | 15.19 | 16.20 | 6,189,129 | +0.12(+0.76%) |
Apr 21, 2009 | 15.52 | 16.11 | 15.37 | 16.08 | 3,140,592 | +0.66(+4.27%) |
Apr 20, 2009 | 15.98 | 15.99 | 15.27 | 15.42 | 3,131,870 | -0.86(-5.29%) |
Apr 17, 2009 | 16.36 | 16.44 | 16.09 | 16.28 | 3,954,974 | -0.01(-0.06%) |
Apr 16, 2009 | 15.46 | 16.38 | 15.35 | 16.29 | 4,844,005 | +0.86(+5.58%) |
Apr 15, 2009 | 15.96 | 15.96 | 15.11 | 15.43 | 6,497,111 | -0.69(-4.27%) |
Apr 14, 2009 | 15.86 | 16.29 | 15.75 | 16.12 | 5,084,667 | +0.12(+0.76%) |
Apr 13, 2009 | 16.13 | 16.17 | 15.77 | 16.00 | 8,159,743 | -0.38(-2.32%) |
Apr 09, 2009 | 15.23 | 16.39 | 15.20 | 16.38 | 7,240,897 | +1.51(+10.18%) |
Apr 08, 2009 | 14.71 | 14.92 | 14.60 | 14.87 | 4,621,374 | +0.16(+1.07%) |
Apr 07, 2009 | 14.62 | 14.77 | 14.59 | 14.71 | 6,303,488 | -0.19(-1.26%) |
Apr 06, 2009 | 14.88 | 14.93 | 14.58 | 14.90 | 5,283,786 | -0.11(-0.74%) |
Apr 03, 2009 | 14.52 | 15.01 | 14.52 | 15.01 | 5,686,400 | +0.37(+2.53%) |
Apr 02, 2009 | 13.91 | 14.83 | 13.73 | 14.64 | 5,494,067 | +1.09(+8.03%) |
Apr 01, 2009 | 13.17 | 13.57 | 13.08 | 13.55 | 3,619,610 | +0.19(+1.44%) |
Mar 31, 2009 | 13.19 | 13.66 | 12.98 | 13.36 | 4,586,332 | +0.32(+2.45%) |
Mar 30, 2009 | 13.23 | 13.43 | 12.87 | 13.04 | 2,833,285 | -0.98(-7.01%) |
Mar 26, 2009 | 13.51 | 14.05 | 13.38 | 14.02 | 4,510,347 | +0.61(+4.57%) |
Mar 25, 2009 | 13.55 | 14.00 | 12.99 | 13.41 | 4,217,034 | -0.21(-1.52%) |
Mar 24, 2009 | 13.58 | 13.83 | 13.42 | 13.61 | 3,885,418 | -0.03(-0.22%) |
Mar 23, 2009 | 13.16 | 13.66 | 13.10 | 13.64 | 3,541,211 | +0.99(+7.80%) |
Mar 20, 2009 | 13.21 | 13.33 | 12.57 | 12.66 | 4,220,552 | -0.54(-4.07%) |
Mar 19, 2009 | 12.55 | 13.52 | 13.17 | 13.19 | 3,770,678 | -0.06(-0.42%) |
Mar 18, 2009 | 12.55 | 13.40 | 12.50 | 13.25 | 5,236,481 | +0.52(+4.10%) |
Mar 17, 2009 | 12.70 | 12.73 | 12.25 | 12.73 | 4,369,218 | +0.09(+0.68%) |
Mar 16, 2009 | 12.57 | 13.00 | 12.55 | 12.64 | 5,072,883 | +0.07(+0.56%) |
Mar 13, 2009 | 12.66 | 12.71 | 12.30 | 12.57 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 12.14 | 12.61 | 11.91 | 12.57 | 3,548,665 | +0.37(+3.07%) |
Mar 11, 2009 | 12.12 | 12.34 | 11.94 | 12.19 | 3,949,486 | +0.19(+1.56%) |
Mar 10, 2009 | 11.21 | 12.02 | 11.21 | 12.00 | 5,291,685 | +0.84(+7.48%) |
Mar 09, 2009 | 11.14 | 11.50 | 11.11 | 11.17 | 3,602,721 | -0.13(-1.16%) |
Mar 06, 2009 | 11.45 | 11.73 | 11.03 | 11.30 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.66 | 11.92 | 11.25 | 11.36 | 4,140,405 | -0.82(-6.74%) |
Mar 04, 2009 | 12.04 | 12.38 | 11.93 | 12.18 | 3,547,577 | +0.35(+2.95%) |
Mar 02, 2009 | 12.26 | 12.57 | 11.78 | 11.83 | 5,116,059 | -0.80(-6.33%) |
Feb 27, 2009 | 12.73 | 13.03 | 12.58 | 12.63 | 0 | -0.23(-1.77%) |
Feb 26, 2009 | 13.18 | 13.27 | 12.83 | 12.86 | 4,197,741 | -0.15(-1.17%) |
Feb 25, 2009 | 13.03 | 13.29 | 12.67 | 13.01 | 5,633,707 | -0.28(-2.10%) |
Feb 24, 2009 | 13.09 | 13.49 | 12.82 | 13.29 | 5,389,953 | +0.29(+2.26%) |
Feb 23, 2009 | 13.63 | 13.99 | 12.98 | 12.99 | 4,994,479 | -0.82(-5.90%) |
Feb 20, 2009 | 13.91 | 14.00 | 13.40 | 13.81 | 4,897,520 | -0.17(-1.23%) |
Feb 19, 2009 | 14.04 | 14.55 | 13.91 | 13.98 | 2,373,864 | -0.27(-1.92%) |
Feb 18, 2009 | 14.52 | 14.53 | 14.08 | 14.25 | 4,049,184 | -0.23(-1.61%) |
Feb 17, 2009 | 14.46 | 14.71 | 14.18 | 14.49 | 4,096,682 | -0.55(-3.64%) |
Feb 13, 2009 | 15.00 | 15.52 | 14.92 | 15.03 | 3,704,428 | +0.12(+0.81%) |
Feb 12, 2009 | 14.91 | 14.95 | 14.38 | 14.91 | 3,012,723 | -0.18(-1.21%) |
Feb 11, 2009 | 15.20 | 15.32 | 14.83 | 15.09 | 2,374,926 | +0.10(+0.68%) |
Feb 10, 2009 | 15.63 | 15.84 | 14.85 | 14.99 | 2,648,487 | -0.79(-5.00%) |
Feb 09, 2009 | 15.36 | 16.04 | 15.36 | 15.78 | 4,207,477 | +0.23(+1.50%) |
Feb 06, 2009 | 15.35 | 15.69 | 15.24 | 15.55 | 3,815,939 | +0.23(+1.49%) |
Feb 05, 2009 | 14.90 | 15.51 | 14.67 | 15.32 | 3,641,134 | +0.19(+1.24%) |
Feb 04, 2009 | 15.17 | 15.51 | 14.97 | 15.13 | 3,267,133 | +0.09(+0.57%) |
Feb 03, 2009 | 14.61 | 15.15 | 14.27 | 15.05 | 4,502,309 | +0.69(+4.83%) |
Feb 02, 2009 | 14.13 | 14.46 | 13.97 | 14.35 | 4,449,578 | +0.04(+0.25%) |
Jan 30, 2009 | 15.10 | 15.22 | 14.22 | 14.32 | 0 | -0.86(-5.67%) |
Jan 29, 2009 | 16.00 | 16.00 | 15.09 | 15.18 | 3,607,303 | -1.05(-6.46%) |
Jan 28, 2009 | 15.74 | 16.46 | 15.74 | 16.23 | 5,716,434 | +0.84(+5.43%) |
Jan 27, 2009 | 15.15 | 15.54 | 14.94 | 15.39 | 4,701,507 | +0.46(+3.09%) |
Jan 26, 2009 | 15.24 | 15.34 | 14.68 | 14.93 | 5,532,473 | -0.33(-2.16%) |
Jan 23, 2009 | 14.97 | 15.67 | 14.85 | 15.26 | 3,462,050 | -0.05(-0.30%) |
Jan 22, 2009 | 15.67 | 15.71 | 15.16 | 15.31 | 4,904,034 | -0.49(-3.08%) |
Jan 21, 2009 | 15.30 | 15.84 | 15.05 | 15.79 | 5,412,210 | +0.88(+5.87%) |
Jan 20, 2009 | 15.68 | 15.83 | 14.90 | 14.92 | 4,572,282 | -0.88(-5.58%) |
Jan 16, 2009 | 16.02 | 16.06 | 15.19 | 15.80 | 4,401,050 | +0.05(+0.29%) |
Jan 15, 2009 | 15.57 | 15.90 | 15.22 | 15.75 | 4,169,859 | +0.16(+1.04%) |
Jan 14, 2009 | 15.89 | 16.06 | 15.46 | 15.59 | 3,466,899 | -0.69(-4.26%) |
Jan 13, 2009 | 16.18 | 16.42 | 15.98 | 16.28 | 2,908,617 | +0.10(+0.59%) |
Jan 12, 2009 | 16.84 | 16.95 | 16.02 | 16.19 | 3,191,515 | -0.60(-3.56%) |
Jan 09, 2009 | 17.11 | 17.28 | 16.66 | 16.78 | 3,777,053 | -0.95(-5.34%) |
Jan 08, 2009 | 17.48 | 17.78 | 17.14 | 17.73 | 1,870,771 | +0.21(+1.18%) |
Jan 07, 2009 | 17.75 | 17.92 | 17.40 | 17.52 | 3,434,189 | -0.54(-3.00%) |
Jan 06, 2009 | 18.23 | 18.30 | 17.83 | 18.07 | 3,839,701 | +0.02(+0.08%) |
Jan 05, 2009 | 17.56 | 18.25 | 17.49 | 18.05 | 3,892,510 | +0.42(+2.35%) |
Jan 02, 2009 | 16.71 | 17.77 | 16.67 | 17.63 | 0 | +0.97(+5.80%) |
Jan 01, 2009 | 16.24 | 16.83 | 16.22 | 16.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.24 | 16.83 | 16.22 | 16.67 | 2,408,392 | +0.44(+2.68%) |
Dec 30, 2008 | 15.77 | 16.26 | 15.66 | 16.23 | 2,430,630 | +0.67(+4.33%) |
Dec 29, 2008 | 15.69 | 15.71 | 15.29 | 15.56 | 1,879,847 | -0.20(-1.25%) |
Dec 26, 2008 | 15.55 | 15.79 | 15.43 | 15.76 | 722,798 | +0.25(+1.60%) |
Dec 24, 2008 | 15.58 | 15.59 | 15.21 | 15.51 | 712,855 | +0.12(+0.76%) |
Dec 23, 2008 | 15.68 | 15.88 | 15.22 | 15.39 | 3,124,592 | -0.17(-1.07%) |
Dec 22, 2008 | 16.05 | 16.08 | 15.26 | 15.56 | 2,842,904 | -0.52(-3.24%) |
Dec 19, 2008 | 15.61 | 16.43 | 15.61 | 16.08 | 4,835,214 | +0.46(+2.95%) |
Dec 18, 2008 | 16.16 | 16.27 | 15.43 | 15.62 | 3,896,257 | -0.25(-1.56%) |
Dec 17, 2008 | 15.46 | 16.03 | 15.38 | 15.87 | 3,148,851 | +0.18(+1.13%) |
Dec 16, 2008 | 14.92 | 15.72 | 14.50 | 15.69 | 5,368,207 | +0.89(+6.02%) |
Dec 15, 2008 | 15.09 | 15.24 | 14.62 | 14.80 | 3,545,726 | -0.20(-1.35%) |
Dec 12, 2008 | 14.08 | 15.20 | 13.80 | 15.00 | 0 | +0.55(+3.78%) |
Dec 11, 2008 | 14.79 | 15.08 | 14.33 | 14.46 | 2,977,752 | -0.40(-2.69%) |
Dec 10, 2008 | 14.50 | 15.24 | 14.50 | 14.86 | 3,623,913 | +0.21(+1.45%) |
Dec 09, 2008 | 14.51 | 15.01 | 14.39 | 14.64 | 4,642,995 | -0.04(-0.28%) |
Dec 08, 2008 | 14.30 | 14.89 | 14.20 | 14.68 | 4,446,351 | +0.91(+6.58%) |
Dec 05, 2008 | 13.83 | 14.11 | 13.13 | 13.78 | 6,013,515 | -0.25(-1.80%) |
Dec 04, 2008 | 14.30 | 14.58 | 13.73 | 14.03 | 2,311,793 | -0.36(-2.50%) |
Dec 03, 2008 | 13.90 | 14.67 | 13.72 | 14.39 | 4,189,738 | -0.05(-0.35%) |
Dec 02, 2008 | 13.93 | 14.47 | 13.84 | 14.44 | 3,489,632 | +0.67(+4.85%) |
Dec 01, 2008 | 14.52 | 14.62 | 13.75 | 13.77 | 3,387,358 | -1.33(-8.82%) |
Nov 28, 2008 | 14.60 | 15.10 | 14.59 | 15.10 | 1,339,593 | +0.33(+2.26%) |
Nov 26, 2008 | 13.63 | 14.83 | 13.46 | 14.77 | 2,960,613 | +0.89(+6.42%) |
Nov 25, 2008 | 14.48 | 14.48 | 13.35 | 13.88 | 3,214,345 | -0.10(-0.72%) |
Nov 24, 2008 | 13.21 | 14.36 | 12.87 | 13.98 | 4,044,473 | +1.08(+8.40%) |
Nov 21, 2008 | 12.15 | 12.94 | 11.84 | 12.90 | 5,869,739 | +0.76(+6.26%) |
Nov 20, 2008 | 13.33 | 13.76 | 11.98 | 12.14 | 6,431,604 | -1.29(-9.58%) |
Nov 19, 2008 | 14.36 | 14.76 | 13.39 | 13.42 | 3,694,469 | -0.98(-6.82%) |
Nov 18, 2008 | 14.42 | 14.89 | 13.92 | 14.40 | 4,741,388 | -0.09(-0.63%) |
Nov 17, 2008 | 14.51 | 15.27 | 14.39 | 14.50 | 3,234,041 | -0.29(-1.99%) |
Nov 14, 2008 | 15.29 | 15.70 | 14.67 | 14.79 | 0 | -1.00(-6.32%) |
Nov 13, 2008 | 14.47 | 15.83 | 14.15 | 15.79 | 4,298,152 | +1.38(+9.56%) |
Nov 12, 2008 | 14.99 | 15.03 | 14.37 | 14.41 | 3,377,307 | -0.75(-4.94%) |
Nov 11, 2008 | 15.32 | 15.66 | 14.66 | 15.16 | 2,520,085 | -0.33(-2.16%) |
Nov 10, 2008 | 15.92 | 16.20 | 15.27 | 15.49 | 2,015,689 | -0.12(-0.78%) |
Nov 07, 2008 | 15.37 | 15.68 | 15.01 | 15.61 | 2,381,031 | +0.38(+2.53%) |
Nov 06, 2008 | 15.93 | 16.08 | 15.17 | 15.23 | 4,330,309 | -0.82(-5.11%) |
Nov 05, 2008 | 16.34 | 16.86 | 15.99 | 16.05 | 2,511,031 | -0.57(-3.41%) |
Nov 04, 2008 | 16.73 | 16.73 | 16.25 | 16.62 | 3,643,674 | +0.31(+1.89%) |
Nov 03, 2008 | 15.78 | 16.40 | 15.55 | 16.31 | 3,225,330 | +0.22(+1.39%) |
Oct 31, 2008 | 15.95 | 16.38 | 15.63 | 16.09 | 3,563,004 | +0.18(+1.11%) |
Oct 30, 2008 | 15.26 | 15.96 | 15.17 | 15.91 | 3,621,686 | +1.08(+7.31%) |
Oct 29, 2008 | 14.41 | 15.80 | 14.41 | 14.82 | 4,028,181 | +0.07(+0.45%) |
Oct 28, 2008 | 13.48 | 15.09 | 13.32 | 14.76 | 4,790,692 | +1.50(+11.30%) |
Oct 27, 2008 | 13.16 | 13.87 | 12.76 | 13.26 | 3,890,851 | -0.04(-0.30%) |
Oct 24, 2008 | 12.97 | 13.80 | 12.83 | 13.30 | 4,056,784 | -0.51(-3.67%) |
Oct 23, 2008 | 14.10 | 14.46 | 13.26 | 13.81 | 5,272,495 | -0.38(-2.68%) |
Oct 22, 2008 | 15.36 | 15.36 | 13.78 | 14.19 | 4,372,615 | -1.17(-7.62%) |
Oct 21, 2008 | 15.85 | 16.00 | 15.34 | 15.36 | 4,140,837 | -0.59(-3.68%) |
Oct 20, 2008 | 15.56 | 16.33 | 15.48 | 15.94 | 3,411,174 | +0.20(+1.25%) |
Oct 17, 2008 | 15.87 | 16.55 | 15.51 | 15.75 | 3,193,994 | -0.56(-3.42%) |
Oct 16, 2008 | 15.58 | 16.34 | 14.76 | 16.30 | 4,497,634 | +0.72(+4.65%) |
Oct 15, 2008 | 17.00 | 17.72 | 15.58 | 15.58 | 3,841,091 | -1.86(-10.68%) |
Oct 14, 2008 | 18.73 | 18.73 | 16.86 | 17.44 | 6,408,181 | +0.16(+0.91%) |
Oct 13, 2008 | 16.98 | 18.33 | 16.24 | 17.29 | 5,362,302 | +0.68(+4.09%) |
Oct 10, 2008 | 15.21 | 17.25 | 14.56 | 16.61 | 7,477,956 | +0.73(+4.62%) |
Oct 09, 2008 | 16.96 | 17.29 | 15.80 | 15.87 | 4,513,331 | -0.94(-5.57%) |
Oct 08, 2008 | 15.94 | 17.59 | 15.75 | 16.81 | 5,722,072 | +0.41(+2.47%) |
Oct 07, 2008 | 18.11 | 18.22 | 16.36 | 16.40 | 5,731,841 | -1.37(-7.72%) |
Oct 06, 2008 | 17.66 | 17.95 | 16.72 | 17.78 | 4,308,867 | -0.32(-1.79%) |
Oct 03, 2008 | 18.85 | 19.16 | 18.06 | 18.10 | 0 | -0.45(-2.40%) |
Oct 02, 2008 | 19.89 | 19.96 | 18.51 | 18.55 | 3,447,065 | -1.56(-7.76%) |
Oct 01, 2008 | 20.51 | 20.51 | 19.69 | 20.11 | 4,067,269 | -0.43(-2.07%) |
Sep 30, 2008 | 20.09 | 20.54 | 19.68 | 20.53 | 3,526,339 | +0.86(+4.35%) |
Sep 29, 2008 | 20.86 | 21.07 | 19.07 | 19.68 | 5,009,837 | -1.55(-7.32%) |
Sep 26, 2008 | 21.28 | 21.32 | 20.63 | 21.23 | 0 | -0.11(-0.52%) |
Sep 25, 2008 | 21.48 | 21.62 | 21.13 | 21.34 | 3,770,275 | +0.05(+0.24%) |
Sep 24, 2008 | 21.59 | 21.59 | 20.93 | 21.29 | 3,825,853 | -0.30(-1.38%) |
Sep 23, 2008 | 22.77 | 23.09 | 21.52 | 21.59 | 3,406,864 | -1.16(-5.10%) |
Sep 22, 2008 | 23.15 | 23.29 | 22.65 | 22.75 | 2,338,399 | -0.65(-2.77%) |
Sep 19, 2008 | 21.60 | 23.88 | 21.27 | 23.40 | 0 | +1.45(+6.60%) |
Sep 18, 2008 | 23.06 | 23.25 | 20.86 | 21.95 | 6,865,582 | -0.86(-3.75%) |
Sep 17, 2008 | 23.30 | 23.61 | 22.78 | 22.80 | 4,153,187 | -0.73(-3.10%) |
Sep 16, 2008 | 22.98 | 23.59 | 22.26 | 23.53 | 4,642,871 | +0.65(+2.85%) |
Sep 15, 2008 | 22.66 | 23.51 | 22.66 | 22.88 | 2,890,663 | -0.71(-3.00%) |
Sep 12, 2008 | 23.05 | 23.68 | 22.83 | 23.59 | 3,651,975 | +0.36(+1.55%) |
Sep 11, 2008 | 22.90 | 23.26 | 22.53 | 23.23 | 2,255,821 | +0.13(+0.57%) |
Sep 10, 2008 | 22.81 | 23.32 | 22.72 | 23.10 | 2,382,398 | +0.51(+2.26%) |
Sep 09, 2008 | 23.70 | 23.76 | 22.59 | 22.59 | 3,923,675 | -0.93(-3.96%) |
Sep 08, 2008 | 23.56 | 23.90 | 23.29 | 23.52 | 4,073,114 | +0.39(+1.71%) |
Sep 05, 2008 | 23.37 | 23.49 | 22.93 | 23.12 | 0 | -0.29(-1.25%) |
Sep 04, 2008 | 24.83 | 24.97 | 23.40 | 23.42 | 4,752,944 | -1.67(-6.66%) |
Sep 03, 2008 | 24.87 | 25.20 | 24.81 | 25.09 | 3,602,154 | +0.19(+0.75%) |
Sep 02, 2008 | 25.51 | 25.97 | 24.87 | 24.90 | 2,580,082 | -0.10(-0.40%) |
Aug 29, 2008 | 25.11 | 25.40 | 24.97 | 25.00 | 0 | -0.29(-1.16%) |
Aug 28, 2008 | 24.36 | 25.32 | 24.35 | 25.30 | 2,525,153 | +1.01(+4.15%) |
Aug 27, 2008 | 24.35 | 24.46 | 24.11 | 24.29 | 2,323,499 | -0.08(-0.31%) |
Aug 26, 2008 | 24.56 | 24.56 | 24.09 | 24.36 | 2,483,380 | -0.24(-0.97%) |
Aug 25, 2008 | 25.02 | 25.11 | 24.49 | 24.60 | 1,808,703 | -0.59(-2.35%) |
Aug 22, 2008 | 24.78 | 25.19 | 24.78 | 25.19 | 0 | +0.51(+2.07%) |
Aug 21, 2008 | 24.43 | 24.79 | 24.23 | 24.68 | 1,673,364 | -0.20(-0.81%) |
Aug 20, 2008 | 24.56 | 24.92 | 24.29 | 24.89 | 2,091,279 | +0.22(+0.90%) |
Aug 19, 2008 | 25.03 | 25.19 | 24.52 | 24.66 | 2,268,695 | -0.53(-2.11%) |
Aug 18, 2008 | 25.53 | 25.57 | 25.04 | 25.19 | 1,873,746 | -0.20(-0.80%) |
Aug 15, 2008 | 24.91 | 25.47 | 24.85 | 25.40 | 0 | +0.53(+2.14%) |
Aug 14, 2008 | 24.48 | 25.13 | 24.38 | 24.86 | 2,054,784 | +0.03(+0.12%) |
Aug 13, 2008 | 25.20 | 25.21 | 24.44 | 24.83 | 2,574,380 | -0.47(-1.86%) |
Aug 12, 2008 | 24.38 | 25.49 | 24.38 | 25.31 | 3,519,143 | +0.12(+0.46%) |
Aug 11, 2008 | 25.13 | 25.52 | 24.92 | 25.19 | 2,666,865 | +0.08(+0.32%) |
Aug 08, 2008 | 24.51 | 25.19 | 24.35 | 25.11 | 3,006,067 | +0.57(+2.33%) |
Aug 07, 2008 | 25.13 | 25.18 | 24.48 | 24.54 | 2,435,482 | -0.85(-3.33%) |
Aug 06, 2008 | 24.58 | 25.43 | 24.48 | 25.38 | 2,868,199 | +0.75(+3.06%) |
Aug 05, 2008 | 24.41 | 24.74 | 24.34 | 24.63 | 3,146,809 | +0.44(+1.82%) |
Aug 04, 2008 | 24.53 | 24.54 | 24.10 | 24.19 | 2,538,372 | -0.40(-1.63%) |
Aug 01, 2008 | 25.30 | 25.30 | 24.52 | 24.59 | 2,974,855 | -0.54(-2.16%) |
Jul 31, 2008 | 25.44 | 25.58 | 25.05 | 25.13 | 3,187,093 | -0.54(-2.11%) |
Jul 30, 2008 | 25.47 | 26.00 | 25.25 | 25.67 | 3,836,385 | +0.37(+1.46%) |
Jul 29, 2008 | 25.30 | 25.38 | 24.63 | 25.30 | 2,662,998 | +0.61(+2.48%) |
Jul 28, 2008 | 25.04 | 25.13 | 24.66 | 24.69 | 2,780,543 | -0.38(-1.51%) |
Jul 25, 2008 | 24.81 | 25.14 | 24.69 | 25.07 | 2,786,594 | +0.48(+1.96%) |
Jul 24, 2008 | 25.21 | 25.31 | 24.53 | 24.59 | 3,145,770 | -0.44(-1.76%) |
Jul 23, 2008 | 25.15 | 26.32 | 24.80 | 25.03 | 5,296,553 | -0.59(-2.29%) |
Jul 22, 2008 | 25.01 | 25.62 | 24.94 | 25.61 | 3,861,170 | +0.56(+2.22%) |
Jul 21, 2008 | 24.82 | 25.12 | 24.77 | 25.06 | 2,858,702 | +0.22(+0.90%) |
Jul 18, 2008 | 24.82 | 25.22 | 24.40 | 24.83 | 3,892,299 | -0.02(-0.06%) |
Jul 17, 2008 | 24.17 | 25.07 | 24.12 | 24.85 | 6,369,616 | +0.72(+3.00%) |
Jul 16, 2008 | 23.15 | 24.13 | 22.82 | 24.13 | 4,987,886 | +0.90(+3.86%) |
Jul 15, 2008 | 23.19 | 23.47 | 22.59 | 23.23 | 3,721,362 | -0.12(-0.50%) |
Jul 14, 2008 | 23.65 | 23.65 | 22.98 | 23.35 | 3,724,192 | -0.07(-0.30%) |
Jul 11, 2008 | 23.26 | 23.79 | 23.09 | 23.42 | 3,077,103 | -0.23(-0.96%) |
Jul 10, 2008 | 23.42 | 23.89 | 23.30 | 23.64 | 4,190,611 | +0.08(+0.32%) |
Jul 09, 2008 | 24.11 | 24.30 | 23.55 | 23.57 | 4,228,665 | -0.69(-2.86%) |
Jul 08, 2008 | 23.95 | 24.30 | 23.79 | 24.26 | 4,840,268 | +0.44(+1.85%) |
Jul 07, 2008 | 23.78 | 24.36 | 23.52 | 23.82 | 3,927,288 | +0.06(+0.23%) |
Jul 04, 2008 | 23.95 | 24.06 | 23.66 | 23.77 | 1,962,212 | +0.00(+0.00%) |
Jul 03, 2008 | 23.95 | 24.06 | 23.66 | 23.77 | 1,962,212 | -0.10(-0.42%) |
Jul 02, 2008 | 24.48 | 24.56 | 23.83 | 23.87 | 4,427,404 | -0.61(-2.48%) |
Jul 01, 2008 | 24.26 | 24.52 | 23.95 | 24.48 | 4,504,548 | -0.02(-0.06%) |
Jun 30, 2008 | 24.26 | 24.77 | 24.19 | 24.49 | 4,546,110 | +0.22(+0.92%) |
Jun 27, 2008 | 24.55 | 24.65 | 24.06 | 24.27 | 6,612,079 | -0.39(-1.60%) |
Jun 26, 2008 | 25.32 | 25.42 | 24.65 | 24.66 | 4,960,474 | -1.03(-4.00%) |
Jun 25, 2008 | 26.10 | 26.10 | 25.52 | 25.69 | 5,194,126 | -0.22(-0.86%) |
Jun 24, 2008 | 26.32 | 26.33 | 25.87 | 25.91 | 2,491,829 | -0.51(-1.92%) |
Jun 23, 2008 | 26.01 | 26.50 | 25.97 | 26.42 | 3,215,111 | +0.57(+2.19%) |
Jun 20, 2008 | 26.41 | 26.47 | 25.76 | 25.85 | 3,494,996 | -0.61(-2.32%) |
Jun 19, 2008 | 26.04 | 26.55 | 25.90 | 26.46 | 2,273,368 | +0.40(+1.53%) |
Jun 18, 2008 | 25.97 | 26.38 | 25.95 | 26.06 | 2,850,820 | -0.25(-0.96%) |
Jun 17, 2008 | 26.33 | 26.53 | 26.25 | 26.32 | 3,138,028 | +0.17(+0.66%) |
Jun 16, 2008 | 25.94 | 26.20 | 25.82 | 26.15 | 2,333,250 | -0.02(-0.06%) |
Jun 13, 2008 | 25.92 | 26.29 | 25.90 | 26.16 | 2,775,504 | +0.38(+1.49%) |
Jun 12, 2008 | 25.47 | 26.13 | 25.47 | 25.78 | 3,810,705 | +0.55(+2.17%) |
Jun 11, 2008 | 26.24 | 26.31 | 25.22 | 25.23 | 4,371,155 | -1.11(-4.23%) |
Jun 10, 2008 | 26.43 | 26.63 | 26.13 | 26.34 | 2,245,989 | -0.05(-0.17%) |
Jun 09, 2008 | 26.49 | 26.60 | 26.18 | 26.39 | 2,912,211 | +0.10(+0.37%) |
Jun 06, 2008 | 27.01 | 27.14 | 26.29 | 26.29 | 2,228,938 | -1.04(-3.80%) |
Jun 05, 2008 | 27.33 | 27.45 | 26.89 | 27.33 | 2,840,743 | +0.15(+0.56%) |
Jun 04, 2008 | 26.95 | 27.35 | 26.87 | 27.18 | 1,826,291 | +0.18(+0.66%) |
Jun 03, 2008 | 26.97 | 27.32 | 26.81 | 27.00 | 2,987,245 | +0.12(+0.45%) |
Jun 02, 2008 | 27.36 | 27.38 | 26.73 | 26.88 | 2,190,268 | -0.50(-1.83%) |
May 30, 2008 | 27.28 | 27.49 | 27.17 | 27.38 | 2,964,794 | +0.10(+0.37%) |
May 29, 2008 | 26.96 | 27.47 | 26.84 | 27.28 | 3,274,810 | +0.22(+0.80%) |
May 28, 2008 | 26.77 | 27.19 | 26.67 | 27.06 | 3,562,872 | +0.45(+1.67%) |
May 27, 2008 | 26.52 | 26.69 | 26.17 | 26.62 | 2,778,178 | +0.18(+0.69%) |
May 26, 2008 | 26.50 | 26.58 | 26.25 | 26.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.50 | 26.58 | 26.25 | 26.43 | 2,334,030 | -0.25(-0.93%) |
May 22, 2008 | 26.82 | 27.01 | 26.58 | 26.68 | 2,921,225 | -0.16(-0.58%) |
May 21, 2008 | 27.15 | 27.43 | 26.81 | 26.84 | 3,798,744 | -0.21(-0.77%) |
May 20, 2008 | 26.79 | 27.15 | 26.69 | 27.05 | 4,338,397 | -0.06(-0.22%) |
May 19, 2008 | 27.34 | 27.52 | 26.99 | 27.11 | 4,222,987 | -0.22(-0.80%) |
May 16, 2008 | 27.42 | 27.48 | 27.03 | 27.33 | 3,425,961 | -0.11(-0.39%) |
May 15, 2008 | 27.23 | 27.43 | 26.99 | 27.43 | 4,040,110 | +0.20(+0.73%) |
May 14, 2008 | 27.03 | 27.63 | 26.89 | 27.23 | 5,896,527 | +0.34(+1.28%) |
May 13, 2008 | 26.76 | 26.92 | 26.67 | 26.89 | 5,530,262 | +0.08(+0.28%) |
May 12, 2008 | 26.21 | 26.84 | 26.21 | 26.81 | 4,626,835 | +0.59(+2.24%) |
May 09, 2008 | 25.99 | 26.33 | 25.77 | 26.23 | 2,739,899 | +0.01(+0.04%) |
May 08, 2008 | 26.21 | 26.44 | 26.07 | 26.22 | 3,315,131 | +0.16(+0.60%) |
May 07, 2008 | 25.97 | 26.34 | 25.88 | 26.06 | 5,444,271 | +0.18(+0.68%) |
May 06, 2008 | 25.54 | 26.22 | 25.42 | 25.88 | 4,419,282 | +0.10(+0.37%) |
May 05, 2008 | 25.61 | 25.93 | 25.10 | 25.79 | 6,322,888 | +0.15(+0.59%) |
May 02, 2008 | 26.00 | 26.07 | 25.48 | 25.63 | 5,021,788 | -0.17(-0.67%) |