Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.56 | 16.28 | 15.39 | 15.90 | 11,965,038 | +0.49(+3.20%) |
Apr 29, 2009 | 15.22 | 15.59 | 14.85 | 15.40 | 12,565,323 | +0.35(+2.32%) |
Apr 28, 2009 | 14.89 | 15.21 | 14.50 | 15.05 | 10,851,817 | +0.14(+0.96%) |
Apr 27, 2009 | 14.59 | 15.07 | 14.43 | 14.91 | 11,698,967 | +0.11(+0.74%) |
Apr 24, 2009 | 14.45 | 14.88 | 14.14 | 14.80 | 11,790,098 | +0.07(+0.51%) |
Apr 23, 2009 | 14.78 | 14.82 | 14.03 | 14.73 | 13,761,204 | -0.05(-0.31%) |
Apr 22, 2009 | 13.48 | 15.10 | 13.31 | 14.77 | 17,153,046 | +1.18(+8.68%) |
Apr 21, 2009 | 13.38 | 13.89 | 13.15 | 13.59 | 10,904,867 | +0.15(+1.15%) |
Apr 20, 2009 | 13.95 | 13.98 | 13.38 | 13.44 | 9,848,065 | -0.81(-5.67%) |
Apr 17, 2009 | 14.05 | 14.33 | 13.76 | 14.25 | 6,517,685 | +0.21(+1.51%) |
Apr 16, 2009 | 13.69 | 14.10 | 13.43 | 14.03 | 6,844,634 | +0.57(+4.21%) |
Apr 15, 2009 | 13.41 | 13.50 | 13.18 | 13.47 | 6,902,382 | -0.23(-1.71%) |
Apr 14, 2009 | 13.61 | 14.17 | 13.44 | 13.70 | 10,519,048 | +0.14(+1.06%) |
Apr 13, 2009 | 13.52 | 13.67 | 13.18 | 13.56 | 6,964,081 | -0.02(-0.13%) |
Apr 09, 2009 | 12.95 | 13.64 | 12.87 | 13.58 | 9,924,005 | +0.87(+6.86%) |
Apr 08, 2009 | 12.40 | 12.70 | 12.27 | 12.70 | 6,103,012 | +0.44(+3.60%) |
Apr 07, 2009 | 12.58 | 12.65 | 12.17 | 12.26 | 6,803,900 | -0.58(-4.51%) |
Apr 06, 2009 | 13.00 | 13.16 | 12.55 | 12.84 | 9,334,055 | -0.40(-2.99%) |
Apr 03, 2009 | 12.32 | 13.40 | 12.23 | 13.24 | 13,434,644 | +0.87(+7.04%) |
Apr 02, 2009 | 11.88 | 12.52 | 11.88 | 12.37 | 9,233,238 | +0.71(+6.10%) |
Apr 01, 2009 | 11.25 | 11.78 | 11.15 | 11.66 | 7,016,634 | +0.19(+1.70%) |
Mar 31, 2009 | 11.52 | 11.70 | 11.34 | 11.46 | 8,886,354 | -0.05(-0.45%) |
Mar 30, 2009 | 12.02 | 12.13 | 11.37 | 11.51 | 10,849,280 | -1.17(-9.26%) |
Mar 26, 2009 | 12.13 | 12.70 | 12.02 | 12.69 | 8,433,437 | +0.73(+6.14%) |
Mar 25, 2009 | 11.63 | 12.40 | 11.57 | 11.95 | 11,680,535 | +0.41(+3.52%) |
Mar 24, 2009 | 11.83 | 11.83 | 11.52 | 11.55 | 7,388,837 | -0.40(-3.31%) |
Mar 23, 2009 | 11.65 | 11.99 | 11.36 | 11.94 | 13,904,783 | +0.76(+6.82%) |
Mar 20, 2009 | 11.91 | 11.98 | 11.05 | 11.18 | 13,300,447 | -0.63(-5.34%) |
Mar 19, 2009 | 11.92 | 12.23 | 11.78 | 11.81 | 11,020,814 | +0.06(+0.54%) |
Mar 18, 2009 | 11.28 | 11.90 | 11.00 | 11.75 | 12,979,328 | +0.43(+3.80%) |
Mar 17, 2009 | 10.79 | 11.32 | 10.54 | 11.32 | 10,254,109 | +0.64(+6.01%) |
Mar 16, 2009 | 10.69 | 11.00 | 10.53 | 10.68 | 12,604,278 | +0.06(+0.59%) |
Mar 13, 2009 | 10.19 | 10.72 | 10.05 | 10.61 | 8,940,519 | +0.42(+4.10%) |
Mar 12, 2009 | 9.736 | 10.23 | 9.610 | 10.19 | 6,252,467 | +0.41(+4.16%) |
Mar 11, 2009 | 9.639 | 9.839 | 9.427 | 9.788 | 5,905,260 | +0.25(+2.64%) |
Mar 10, 2009 | 9.157 | 9.548 | 8.974 | 9.536 | 7,384,090 | +0.63(+7.08%) |
Mar 09, 2009 | 8.842 | 9.364 | 8.802 | 8.905 | 6,587,186 | -0.05(-0.58%) |
Mar 06, 2009 | 9.347 | 9.564 | 8.753 | 8.957 | 9,981,674 | -0.38(-4.05%) |
Mar 05, 2009 | 9.404 | 9.731 | 9.301 | 9.335 | 6,809,970 | -0.28(-2.86%) |
Mar 04, 2009 | 9.261 | 9.759 | 9.261 | 9.610 | 9,487,236 | +0.28(+3.01%) |
Mar 02, 2009 | 9.708 | 9.851 | 9.301 | 9.329 | 9,000,298 | -0.56(-5.62%) |
Feb 27, 2009 | 9.891 | 10.18 | 9.811 | 9.885 | 9,009,938 | -0.18(-1.77%) |
Feb 26, 2009 | 10.30 | 10.63 | 10.03 | 10.06 | 11,914,195 | -0.22(-2.17%) |
Feb 25, 2009 | 9.988 | 10.59 | 9.650 | 10.29 | 12,188,732 | +0.36(+3.58%) |
Feb 24, 2009 | 9.564 | 9.994 | 9.524 | 9.931 | 8,236,895 | +0.41(+4.33%) |
Feb 23, 2009 | 9.960 | 10.01 | 9.455 | 9.519 | 9,644,405 | -0.42(-4.27%) |
Feb 20, 2009 | 9.604 | 10.06 | 9.444 | 9.943 | 11,547,175 | +0.23(+2.36%) |
Feb 19, 2009 | 10.40 | 10.43 | 9.690 | 9.713 | 7,596,482 | -0.61(-5.94%) |
Feb 18, 2009 | 10.49 | 10.65 | 10.09 | 10.33 | 10,976,080 | -0.03(-0.28%) |
Feb 17, 2009 | 10.90 | 11.00 | 10.34 | 10.36 | 10,359,014 | -0.93(-8.27%) |
Feb 13, 2009 | 11.25 | 11.55 | 11.22 | 11.29 | 5,613,129 | +0.03(+0.25%) |
Feb 12, 2009 | 10.97 | 11.41 | 10.78 | 11.26 | 8,565,688 | +0.13(+1.18%) |
Feb 11, 2009 | 11.28 | 11.40 | 10.91 | 11.13 | 7,684,539 | -0.14(-1.27%) |
Feb 10, 2009 | 11.86 | 12.25 | 11.22 | 11.27 | 11,941,084 | -0.60(-5.07%) |
Feb 09, 2009 | 11.77 | 12.05 | 11.48 | 11.87 | 10,740,823 | +0.12(+1.02%) |
Feb 06, 2009 | 11.34 | 11.89 | 11.29 | 11.75 | 7,015,802 | +0.40(+3.53%) |
Feb 05, 2009 | 10.82 | 11.55 | 10.73 | 11.35 | 8,195,515 | +0.31(+2.80%) |
Feb 04, 2009 | 11.01 | 11.63 | 10.96 | 11.04 | 8,380,219 | -0.07(-0.67%) |
Feb 03, 2009 | 11.32 | 11.43 | 10.92 | 11.12 | 9,022,050 | -0.21(-1.82%) |
Feb 02, 2009 | 11.27 | 11.72 | 11.08 | 11.32 | 9,413,380 | -0.16(-1.40%) |
Jan 30, 2009 | 11.36 | 12.16 | 11.26 | 11.48 | 15,133,226 | +0.58(+5.31%) |
Jan 29, 2009 | 11.51 | 11.57 | 10.77 | 10.91 | 8,681,718 | -0.77(-6.58%) |
Jan 28, 2009 | 11.43 | 11.75 | 11.41 | 11.67 | 7,162,357 | +0.38(+3.40%) |
Jan 27, 2009 | 10.89 | 11.37 | 10.89 | 11.29 | 8,345,360 | +0.32(+2.87%) |
Jan 26, 2009 | 11.11 | 11.27 | 10.74 | 10.97 | 7,544,001 | -0.07(-0.67%) |
Jan 23, 2009 | 10.38 | 11.34 | 10.36 | 11.05 | 12,043,632 | +0.48(+4.50%) |
Jan 22, 2009 | 11.16 | 11.16 | 10.30 | 10.57 | 15,524,968 | -0.63(-5.63%) |
Jan 21, 2009 | 11.40 | 11.44 | 10.72 | 11.20 | 11,006,604 | +0.01(+0.05%) |
Jan 20, 2009 | 12.20 | 12.26 | 11.19 | 11.20 | 7,945,155 | -1.03(-8.39%) |
Jan 16, 2009 | 12.05 | 12.41 | 11.68 | 12.22 | 7,787,773 | +0.44(+3.69%) |
Jan 15, 2009 | 11.71 | 11.95 | 11.16 | 11.79 | 10,018,881 | +0.17(+1.43%) |
Jan 14, 2009 | 11.90 | 12.11 | 11.56 | 11.62 | 7,508,240 | -0.57(-4.70%) |
Jan 13, 2009 | 11.99 | 12.69 | 11.89 | 12.19 | 10,972,005 | -0.10(-0.84%) |
Jan 12, 2009 | 12.70 | 12.72 | 12.21 | 12.30 | 5,828,791 | -0.34(-2.68%) |
Jan 09, 2009 | 13.05 | 13.05 | 12.52 | 12.64 | 6,383,851 | -0.36(-2.78%) |
Jan 08, 2009 | 12.71 | 13.03 | 12.50 | 13.00 | 5,817,185 | +0.11(+0.84%) |
Jan 07, 2009 | 13.44 | 13.50 | 12.73 | 12.89 | 8,081,530 | -0.93(-6.72%) |
Jan 06, 2009 | 13.00 | 13.96 | 12.85 | 13.82 | 11,061,596 | +0.98(+7.63%) |
Jan 05, 2009 | 12.67 | 13.01 | 12.53 | 12.84 | 5,997,341 | -0.05(-0.36%) |
Jan 02, 2009 | 12.33 | 12.95 | 12.09 | 12.88 | 4,147,227 | +0.40(+3.17%) |
Dec 31, 2008 | 12.54 | 12.74 | 12.40 | 12.49 | 3,140,412 | -0.07(-0.55%) |
Dec 30, 2008 | 11.76 | 12.64 | 11.72 | 12.56 | 5,063,732 | +0.79(+6.72%) |
Dec 29, 2008 | 11.79 | 11.84 | 11.52 | 11.76 | 2,990,562 | +0.07(+0.59%) |
Dec 26, 2008 | 11.70 | 11.81 | 11.54 | 11.70 | 1,779,908 | -0.10(-0.83%) |
Dec 24, 2008 | 11.59 | 11.82 | 11.48 | 11.79 | 1,492,876 | +0.26(+2.23%) |
Dec 23, 2008 | 11.91 | 11.92 | 11.38 | 11.54 | 4,186,640 | -0.36(-2.99%) |
Dec 22, 2008 | 12.10 | 12.24 | 11.64 | 11.89 | 5,063,028 | -0.42(-3.44%) |
Dec 19, 2008 | 12.35 | 12.68 | 12.14 | 12.31 | 9,669,294 | +0.17(+1.42%) |
Dec 18, 2008 | 12.91 | 12.91 | 11.93 | 12.14 | 8,491,684 | -0.65(-5.06%) |
Dec 17, 2008 | 12.43 | 13.04 | 12.26 | 12.79 | 7,653,619 | +0.20(+1.59%) |
Dec 16, 2008 | 11.93 | 12.61 | 11.81 | 12.59 | 7,760,225 | +0.85(+7.22%) |
Dec 15, 2008 | 12.15 | 12.23 | 11.47 | 11.74 | 6,960,858 | -0.41(-3.35%) |
Dec 12, 2008 | 11.32 | 12.26 | 11.24 | 12.15 | 8,482,006 | +0.74(+6.53%) |
Dec 11, 2008 | 11.78 | 12.07 | 11.33 | 11.40 | 5,437,862 | -0.38(-3.21%) |
Dec 10, 2008 | 11.74 | 12.11 | 11.47 | 11.78 | 7,675,439 | +0.19(+1.63%) |
Dec 09, 2008 | 10.95 | 12.07 | 10.86 | 11.59 | 8,348,616 | +0.47(+4.22%) |
Dec 08, 2008 | 11.09 | 11.33 | 10.96 | 11.12 | 7,642,471 | +0.11(+0.99%) |
Dec 05, 2008 | 10.32 | 11.05 | 9.834 | 11.01 | 7,305,008 | +0.56(+5.32%) |
Dec 04, 2008 | 10.74 | 10.96 | 10.24 | 10.46 | 8,611,795 | -0.69(-6.17%) |
Dec 03, 2008 | 10.54 | 11.20 | 10.06 | 11.15 | 6,463,016 | +0.76(+7.34%) |
Dec 02, 2008 | 10.29 | 10.57 | 9.983 | 10.38 | 6,035,803 | +0.15(+1.51%) |
Dec 01, 2008 | 10.58 | 10.62 | 10.22 | 10.23 | 6,438,004 | -0.55(-5.10%) |
Nov 28, 2008 | 10.79 | 10.98 | 10.62 | 10.78 | 2,642,215 | -0.18(-1.62%) |
Nov 26, 2008 | 9.627 | 10.99 | 9.622 | 10.96 | 10,203,812 | +1.20(+12.34%) |
Nov 25, 2008 | 9.943 | 9.971 | 9.507 | 9.753 | 8,710,234 | -0.08(-0.82%) |
Nov 24, 2008 | 9.587 | 9.885 | 9.410 | 9.834 | 9,273,888 | +0.34(+3.56%) |
Nov 21, 2008 | 8.865 | 9.496 | 8.516 | 9.496 | 12,246,625 | +0.79(+9.08%) |
Nov 20, 2008 | 8.510 | 9.799 | 8.487 | 8.705 | 12,006,941 | -0.03(-0.33%) |
Nov 19, 2008 | 9.564 | 9.656 | 8.733 | 8.733 | 9,111,350 | -0.90(-9.34%) |
Nov 18, 2008 | 9.914 | 10.14 | 9.329 | 9.633 | 8,989,790 | -0.32(-3.22%) |
Nov 17, 2008 | 10.26 | 10.38 | 9.931 | 9.954 | 8,136,008 | -0.45(-4.35%) |
Nov 14, 2008 | 10.57 | 10.67 | 9.776 | 10.41 | 9,479,036 | -0.34(-3.15%) |
Nov 13, 2008 | 10.34 | 10.75 | 9.553 | 10.74 | 10,860,116 | +0.54(+5.28%) |
Nov 12, 2008 | 10.75 | 10.93 | 10.20 | 10.21 | 5,941,005 | -0.73(-6.66%) |
Nov 11, 2008 | 11.03 | 11.21 | 10.76 | 10.93 | 5,989,389 | -0.14(-1.24%) |
Nov 10, 2008 | 11.82 | 11.90 | 11.01 | 11.07 | 7,915,975 | -0.58(-4.97%) |
Nov 07, 2008 | 11.52 | 11.80 | 11.36 | 11.65 | 7,570,663 | +0.07(+0.64%) |
Nov 06, 2008 | 12.84 | 12.95 | 11.53 | 11.58 | 9,101,895 | -1.47(-11.29%) |
Nov 05, 2008 | 13.54 | 13.75 | 13.03 | 13.05 | 6,434,493 | -0.58(-4.25%) |
Nov 04, 2008 | 13.41 | 13.85 | 13.32 | 13.63 | 8,876,824 | +0.58(+4.44%) |
Nov 03, 2008 | 13.07 | 13.29 | 12.90 | 13.05 | 6,639,552 | -0.28(-2.06%) |
Oct 31, 2008 | 12.27 | 13.55 | 12.27 | 13.32 | 12,218,460 | +1.09(+8.95%) |
Oct 30, 2008 | 12.37 | 12.39 | 11.67 | 12.23 | 8,187,737 | +0.30(+2.55%) |
Oct 29, 2008 | 11.94 | 12.34 | 11.56 | 11.93 | 9,016,045 | +0.07(+0.56%) |
Oct 28, 2008 | 11.51 | 11.87 | 11.12 | 11.86 | 9,621,877 | +0.62(+5.48%) |
Oct 27, 2008 | 10.57 | 11.57 | 10.44 | 11.24 | 14,399,093 | +0.52(+4.86%) |
Oct 24, 2008 | 10.22 | 11.15 | 10.19 | 10.72 | 9,507,824 | -0.31(-2.81%) |
Oct 23, 2008 | 11.00 | 11.32 | 10.43 | 11.03 | 12,908,730 | +0.04(+0.36%) |
Oct 22, 2008 | 11.85 | 11.99 | 10.76 | 10.99 | 12,861,087 | -0.85(-7.21%) |
Oct 21, 2008 | 12.14 | 12.21 | 11.80 | 11.85 | 6,618,595 | -0.43(-3.50%) |
Oct 20, 2008 | 12.43 | 12.58 | 12.18 | 12.27 | 9,281,104 | -0.02(-0.14%) |
Oct 17, 2008 | 12.89 | 13.21 | 12.23 | 12.29 | 12,698,346 | -0.58(-4.50%) |
Oct 16, 2008 | 12.52 | 12.91 | 11.85 | 12.87 | 12,115,574 | +0.52(+4.17%) |
Oct 15, 2008 | 13.82 | 13.85 | 12.35 | 12.36 | 11,906,536 | -1.45(-10.50%) |
Oct 14, 2008 | 15.24 | 15.41 | 13.74 | 13.80 | 14,318,268 | -1.04(-6.99%) |
Oct 13, 2008 | 14.15 | 14.88 | 13.96 | 14.84 | 10,007,479 | +1.27(+9.33%) |
Oct 10, 2008 | 13.34 | 14.35 | 12.66 | 13.58 | 12,678,956 | -0.06(-0.46%) |
Oct 09, 2008 | 14.37 | 14.52 | 13.38 | 13.64 | 8,840,191 | -0.35(-2.50%) |
Oct 08, 2008 | 13.92 | 14.73 | 13.68 | 13.99 | 13,501,451 | -0.11(-0.77%) |
Oct 07, 2008 | 15.91 | 15.97 | 14.08 | 14.10 | 14,175,954 | -1.61(-10.25%) |
Oct 06, 2008 | 16.59 | 16.62 | 14.97 | 15.71 | 16,701,505 | -1.19(-7.05%) |
Oct 03, 2008 | 17.23 | 17.59 | 16.88 | 16.90 | 9,027,770 | -0.25(-1.44%) |
Oct 02, 2008 | 17.08 | 17.39 | 16.93 | 17.15 | 11,860,959 | -0.62(-3.48%) |
Oct 01, 2008 | 17.98 | 18.09 | 17.71 | 17.76 | 5,572,761 | -0.37(-2.05%) |
Sep 30, 2008 | 18.11 | 18.21 | 17.72 | 18.14 | 8,269,719 | +0.42(+2.36%) |
Sep 29, 2008 | 18.66 | 18.97 | 17.70 | 17.72 | 11,911,457 | -1.28(-6.73%) |
Sep 26, 2008 | 17.99 | 19.11 | 17.84 | 19.00 | 9,797,963 | +0.58(+3.14%) |
Sep 25, 2008 | 18.37 | 18.57 | 18.24 | 18.42 | 8,228,351 | +0.13(+0.69%) |
Sep 24, 2008 | 18.05 | 18.58 | 17.87 | 18.29 | 8,435,555 | +0.29(+1.59%) |
Sep 23, 2008 | 17.99 | 18.42 | 17.66 | 18.01 | 11,893,043 | -0.29(-1.60%) |
Sep 22, 2008 | 19.08 | 19.34 | 18.26 | 18.30 | 8,688,079 | -1.38(-6.99%) |
Sep 19, 2008 | 20.05 | 21.20 | 18.90 | 19.67 | 10,971,990 | +0.31(+1.60%) |
Sep 18, 2008 | 18.69 | 19.48 | 18.08 | 19.36 | 11,678,062 | +0.97(+5.26%) |
Sep 17, 2008 | 18.65 | 19.48 | 18.40 | 18.40 | 7,945,274 | -0.54(-2.87%) |
Sep 16, 2008 | 18.32 | 19.28 | 18.32 | 18.94 | 9,451,835 | +0.43(+2.32%) |
Sep 15, 2008 | 18.55 | 19.09 | 18.48 | 18.51 | 7,888,077 | -0.36(-1.91%) |
Sep 12, 2008 | 18.93 | 19.01 | 18.48 | 18.87 | 6,973,324 | -0.11(-0.60%) |
Sep 11, 2008 | 19.08 | 19.27 | 18.72 | 18.99 | 9,151,812 | -0.30(-1.57%) |
Sep 10, 2008 | 19.24 | 19.39 | 19.00 | 19.29 | 7,410,498 | +0.17(+0.87%) |
Sep 09, 2008 | 19.52 | 19.76 | 19.04 | 19.12 | 8,035,727 | -0.41(-2.08%) |
Sep 08, 2008 | 19.72 | 20.08 | 19.17 | 19.53 | 7,895,753 | +0.17(+0.89%) |
Sep 05, 2008 | 19.50 | 19.72 | 19.00 | 19.36 | 10,152,492 | -0.21(-1.08%) |
Sep 04, 2008 | 19.68 | 20.38 | 19.49 | 19.57 | 13,392,598 | -0.46(-2.29%) |
Sep 03, 2008 | 20.88 | 20.89 | 19.94 | 20.03 | 11,017,756 | -0.87(-4.14%) |
Sep 02, 2008 | 21.55 | 21.83 | 20.75 | 20.89 | 8,392,282 | -0.34(-1.62%) |
Aug 29, 2008 | 22.06 | 22.08 | 21.23 | 21.24 | 10,064,887 | -1.16(-5.19%) |
Aug 28, 2008 | 22.37 | 22.50 | 22.17 | 22.40 | 4,881,307 | +0.06(+0.26%) |
Aug 27, 2008 | 22.23 | 22.57 | 22.07 | 22.34 | 4,183,541 | +0.02(+0.08%) |
Aug 26, 2008 | 22.41 | 22.46 | 22.15 | 22.33 | 4,363,315 | -0.04(-0.18%) |
Aug 25, 2008 | 22.63 | 22.87 | 22.31 | 22.37 | 5,248,496 | -0.38(-1.66%) |
Aug 22, 2008 | 22.49 | 22.89 | 22.42 | 22.74 | 4,690,754 | +0.39(+1.74%) |
Aug 21, 2008 | 22.24 | 22.49 | 21.97 | 22.36 | 4,793,190 | -0.04(-0.18%) |
Aug 20, 2008 | 22.56 | 22.73 | 22.13 | 22.40 | 8,279,824 | +0.45(+2.04%) |
Aug 19, 2008 | 22.29 | 22.45 | 21.83 | 21.95 | 6,953,517 | -0.46(-2.07%) |
Aug 18, 2008 | 22.90 | 22.91 | 22.13 | 22.41 | 6,207,199 | -0.40(-1.76%) |
Aug 15, 2008 | 22.72 | 22.91 | 22.51 | 22.81 | 4,847,572 | +0.07(+0.30%) |
Aug 14, 2008 | 22.46 | 22.92 | 22.17 | 22.74 | 6,215,645 | +0.10(+0.46%) |
Aug 13, 2008 | 23.20 | 23.39 | 22.28 | 22.64 | 9,013,042 | -0.14(-0.60%) |
Aug 12, 2008 | 22.71 | 23.08 | 22.66 | 22.78 | 6,233,364 | +0.14(+0.63%) |
Aug 11, 2008 | 22.03 | 23.19 | 21.94 | 22.64 | 8,546,584 | +0.60(+2.73%) |
Aug 08, 2008 | 21.43 | 22.10 | 21.34 | 22.03 | 6,572,997 | +0.38(+1.77%) |
Aug 07, 2008 | 21.16 | 22.27 | 20.92 | 21.65 | 11,571,122 | +0.47(+2.22%) |
Aug 06, 2008 | 20.98 | 21.34 | 20.60 | 21.18 | 6,735,045 | +0.23(+1.09%) |
Aug 05, 2008 | 20.88 | 20.95 | 20.58 | 20.95 | 8,175,524 | +0.33(+1.61%) |
Aug 04, 2008 | 20.72 | 20.95 | 20.52 | 20.62 | 7,289,050 | -0.07(-0.33%) |
Aug 01, 2008 | 21.43 | 21.95 | 20.50 | 20.69 | 13,881,382 | -0.85(-3.96%) |
Jul 31, 2008 | 21.31 | 22.34 | 21.08 | 21.54 | 8,531,948 | -0.10(-0.45%) |
Jul 30, 2008 | 21.46 | 22.07 | 21.31 | 21.64 | 7,070,377 | +0.43(+2.03%) |
Jul 29, 2008 | 20.99 | 21.37 | 20.74 | 21.21 | 6,729,822 | +0.40(+1.90%) |
Jul 28, 2008 | 21.19 | 21.33 | 20.72 | 20.81 | 8,916,118 | -0.53(-2.47%) |
Jul 25, 2008 | 21.82 | 21.87 | 21.15 | 21.34 | 7,262,670 | -0.45(-2.08%) |
Jul 24, 2008 | 22.35 | 22.36 | 21.34 | 21.79 | 7,712,533 | -0.61(-2.74%) |
Jul 23, 2008 | 21.99 | 22.44 | 21.91 | 22.41 | 8,301,940 | +0.47(+2.14%) |
Jul 22, 2008 | 22.21 | 22.64 | 21.67 | 21.94 | 10,546,867 | -0.87(-3.79%) |
Jul 21, 2008 | 22.95 | 23.36 | 22.72 | 22.80 | 5,703,078 | -0.09(-0.40%) |
Jul 18, 2008 | 23.01 | 23.20 | 22.36 | 22.89 | 6,683,168 | -0.15(-0.67%) |
Jul 17, 2008 | 22.50 | 23.29 | 22.27 | 23.05 | 9,288,353 | +0.70(+3.15%) |
Jul 16, 2008 | 21.78 | 22.44 | 21.32 | 22.34 | 7,322,966 | +0.28(+1.27%) |
Jul 15, 2008 | 21.30 | 22.69 | 21.17 | 22.06 | 14,244,504 | +0.67(+3.13%) |
Jul 14, 2008 | 21.89 | 21.97 | 21.17 | 21.39 | 7,177,197 | -0.26(-1.22%) |
Jul 11, 2008 | 21.43 | 22.11 | 21.22 | 21.66 | 9,003,743 | -0.54(-2.45%) |
Jul 10, 2008 | 21.67 | 22.31 | 21.64 | 22.20 | 8,851,378 | +0.65(+3.03%) |
Jul 09, 2008 | 22.90 | 22.94 | 21.51 | 21.55 | 11,090,347 | -1.75(-7.50%) |
Jul 08, 2008 | 22.99 | 23.30 | 22.48 | 23.29 | 6,883,151 | +0.26(+1.14%) |
Jul 07, 2008 | 23.00 | 23.72 | 22.61 | 23.03 | 7,301,830 | +0.17(+0.73%) |
Jul 04, 2008 | 23.19 | 23.31 | 22.46 | 22.86 | 4,330,018 | +0.00(+0.00%) |
Jul 03, 2008 | 23.19 | 23.31 | 22.46 | 22.86 | 4,330,018 | -0.24(-1.02%) |
Jul 02, 2008 | 23.79 | 24.09 | 23.04 | 23.10 | 7,183,732 | -0.70(-2.96%) |
Jul 01, 2008 | 23.27 | 23.93 | 23.16 | 23.80 | 8,737,690 | +0.48(+2.04%) |
Jun 30, 2008 | 22.81 | 23.89 | 22.68 | 23.33 | 9,433,476 | +0.57(+2.52%) |
Jun 27, 2008 | 22.69 | 22.88 | 22.29 | 22.76 | 6,727,430 | +0.14(+0.63%) |
Jun 26, 2008 | 23.27 | 23.33 | 22.54 | 22.61 | 6,531,488 | -0.97(-4.11%) |
Jun 25, 2008 | 23.64 | 23.98 | 23.46 | 23.58 | 6,024,230 | +0.14(+0.61%) |
Jun 24, 2008 | 22.90 | 23.92 | 22.86 | 23.44 | 8,082,746 | +0.63(+2.76%) |
Jun 23, 2008 | 23.04 | 23.29 | 22.44 | 22.81 | 6,039,284 | -0.15(-0.67%) |
Jun 20, 2008 | 23.42 | 23.43 | 22.77 | 22.96 | 6,515,616 | -0.68(-2.88%) |
Jun 19, 2008 | 23.20 | 23.87 | 22.81 | 23.64 | 7,565,976 | +0.46(+1.98%) |
Jun 18, 2008 | 23.82 | 23.86 | 23.12 | 23.19 | 7,806,920 | -0.76(-3.18%) |
Jun 17, 2008 | 24.50 | 24.68 | 23.93 | 23.95 | 5,416,851 | -0.57(-2.31%) |
Jun 16, 2008 | 23.81 | 24.61 | 23.80 | 24.52 | 6,609,357 | +0.51(+2.14%) |
Jun 13, 2008 | 23.55 | 24.12 | 23.50 | 24.00 | 5,873,184 | +0.65(+2.80%) |
Jun 12, 2008 | 23.11 | 23.78 | 23.10 | 23.35 | 5,560,820 | +0.29(+1.27%) |
Jun 11, 2008 | 23.89 | 23.93 | 23.05 | 23.05 | 7,235,158 | -0.97(-4.03%) |
Jun 10, 2008 | 23.85 | 24.23 | 23.60 | 24.02 | 8,551,629 | -0.15(-0.62%) |
Jun 09, 2008 | 24.70 | 24.78 | 23.59 | 24.17 | 10,666,223 | -0.37(-1.52%) |
Jun 06, 2008 | 25.18 | 25.36 | 24.52 | 24.54 | 7,926,033 | -0.79(-3.10%) |
Jun 05, 2008 | 25.76 | 26.05 | 24.97 | 25.33 | 9,690,692 | -0.36(-1.38%) |
Jun 04, 2008 | 25.50 | 25.98 | 25.27 | 25.68 | 7,466,632 | +0.14(+0.56%) |
Jun 03, 2008 | 26.22 | 26.22 | 25.21 | 25.54 | 8,018,565 | -0.57(-2.17%) |
Jun 02, 2008 | 26.50 | 26.72 | 25.82 | 26.11 | 7,478,770 | -0.32(-1.21%) |
May 30, 2008 | 26.51 | 26.80 | 26.37 | 26.43 | 6,850,063 | -0.02(-0.09%) |
May 29, 2008 | 26.15 | 26.60 | 26.02 | 26.45 | 6,231,935 | +0.32(+1.23%) |
May 28, 2008 | 26.03 | 26.18 | 25.89 | 26.13 | 5,263,315 | +0.09(+0.35%) |
May 27, 2008 | 25.37 | 26.09 | 25.29 | 26.04 | 5,348,884 | +0.88(+3.51%) |
May 26, 2008 | 25.39 | 25.58 | 24.90 | 25.16 | 4,853,694 | +0.00(+0.00%) |
May 23, 2008 | 25.39 | 25.58 | 24.90 | 25.16 | 4,853,694 | -0.49(-1.90%) |
May 22, 2008 | 25.37 | 25.89 | 25.28 | 25.64 | 3,840,241 | +0.35(+1.38%) |
May 21, 2008 | 25.60 | 25.87 | 25.15 | 25.29 | 6,262,874 | -0.22(-0.88%) |
May 20, 2008 | 26.34 | 26.36 | 25.33 | 25.52 | 8,456,061 | -0.97(-3.66%) |
May 19, 2008 | 26.53 | 26.97 | 26.29 | 26.49 | 5,627,128 | +0.18(+0.68%) |
May 16, 2008 | 26.76 | 26.76 | 25.68 | 26.31 | 6,257,100 | -0.21(-0.78%) |
May 15, 2008 | 26.17 | 26.57 | 26.05 | 26.52 | 5,997,119 | +0.26(+1.00%) |
May 14, 2008 | 25.29 | 26.86 | 25.13 | 26.25 | 8,870,982 | +0.93(+3.69%) |
May 13, 2008 | 25.41 | 25.54 | 25.02 | 25.32 | 3,949,080 | -0.02(-0.07%) |
May 12, 2008 | 25.14 | 25.44 | 24.85 | 25.33 | 3,393,378 | +0.18(+0.71%) |
May 09, 2008 | 24.95 | 25.47 | 24.78 | 25.16 | 2,434,040 | -0.04(-0.16%) |
May 08, 2008 | 25.17 | 25.42 | 24.81 | 25.20 | 4,346,807 | +0.10(+0.41%) |
May 07, 2008 | 25.38 | 25.86 | 25.03 | 25.09 | 6,530,356 | -0.44(-1.71%) |
May 06, 2008 | 25.47 | 25.75 | 24.90 | 25.53 | 6,798,082 | -0.01(-0.04%) |
May 05, 2008 | 25.89 | 26.24 | 25.33 | 25.54 | 4,937,610 | -0.42(-1.61%) |
May 02, 2008 | 26.33 | 26.50 | 25.40 | 25.96 | 5,969,817 | -0.13(-0.51%) |