Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.28 | 17.49 | 16.99 | 17.25 | 11,494,697 | -0.05(-0.29%) |
Apr 29, 2009 | 17.01 | 17.57 | 16.88 | 17.30 | 11,023,991 | +0.33(+1.94%) |
Apr 28, 2009 | 16.88 | 17.09 | 16.46 | 16.97 | 17,344,852 | +0.10(+0.59%) |
Apr 27, 2009 | 17.58 | 17.58 | 16.86 | 16.87 | 22,912,742 | -0.83(-4.69%) |
Apr 24, 2009 | 17.14 | 17.70 | 17.08 | 17.70 | 15,294,923 | +0.58(+3.39%) |
Apr 23, 2009 | 17.04 | 17.21 | 16.78 | 17.12 | 13,178,487 | -0.23(-1.33%) |
Apr 22, 2009 | 16.88 | 17.62 | 16.75 | 17.35 | 16,383,129 | +0.30(+1.76%) |
Apr 21, 2009 | 16.75 | 17.21 | 16.66 | 17.05 | 12,860,969 | +0.28(+1.67%) |
Apr 20, 2009 | 16.99 | 17.06 | 16.67 | 16.77 | 13,062,656 | -0.50(-2.90%) |
Apr 17, 2009 | 16.99 | 17.47 | 16.85 | 17.27 | 18,304,100 | +0.21(+1.23%) |
Apr 16, 2009 | 16.72 | 17.16 | 16.27 | 17.06 | 15,507,918 | +0.59(+3.58%) |
Apr 15, 2009 | 15.88 | 16.48 | 15.88 | 16.47 | 13,602,759 | +0.44(+2.74%) |
Apr 14, 2009 | 16.25 | 16.37 | 16.00 | 16.03 | 20,627,360 | -0.33(-2.02%) |
Apr 13, 2009 | 17.05 | 17.11 | 16.20 | 16.36 | 22,700,950 | -0.77(-4.50%) |
Apr 09, 2009 | 16.99 | 17.39 | 16.82 | 17.13 | 15,461,121 | +0.51(+3.07%) |
Apr 08, 2009 | 16.00 | 16.98 | 15.77 | 16.62 | 17,656,656 | +0.55(+3.42%) |
Apr 07, 2009 | 15.90 | 16.21 | 15.86 | 16.07 | 13,892,133 | -0.01(-0.06%) |
Apr 06, 2009 | 15.87 | 16.14 | 15.71 | 16.08 | 14,551,218 | -0.15(-0.92%) |
Apr 03, 2009 | 16.23 | 16.35 | 15.91 | 16.23 | 14,877,051 | +0.21(+1.31%) |
Apr 02, 2009 | 15.50 | 16.30 | 15.50 | 16.02 | 25,374,480 | +0.73(+4.77%) |
Apr 01, 2009 | 14.78 | 15.47 | 14.74 | 15.29 | 15,204,578 | +0.35(+2.34%) |
Mar 31, 2009 | 14.68 | 15.11 | 14.60 | 14.94 | 12,685,062 | +0.38(+2.61%) |
Mar 30, 2009 | 14.89 | 14.89 | 14.25 | 14.56 | 15,336,894 | -1.13(-7.20%) |
Mar 26, 2009 | 14.93 | 15.75 | 14.88 | 15.69 | 17,943,030 | +0.87(+5.87%) |
Mar 25, 2009 | 14.67 | 15.08 | 14.47 | 14.82 | 21,356,268 | +0.51(+3.56%) |
Mar 24, 2009 | 14.35 | 14.50 | 14.13 | 14.31 | 15,368,676 | -0.02(-0.14%) |
Mar 23, 2009 | 13.87 | 14.49 | 13.73 | 14.33 | 22,174,000 | +0.32(+2.28%) |
Mar 20, 2009 | 14.38 | 14.40 | 13.88 | 14.01 | 16,385,702 | -0.17(-1.20%) |
Mar 19, 2009 | 14.33 | 14.49 | 13.98 | 14.18 | 12,853,571 | -0.02(-0.14%) |
Mar 18, 2009 | 13.76 | 14.43 | 13.73 | 14.20 | 19,575,604 | +0.37(+2.68%) |
Mar 17, 2009 | 13.24 | 13.83 | 13.18 | 13.83 | 22,623,072 | +0.69(+5.25%) |
Mar 16, 2009 | 13.87 | 13.89 | 13.09 | 13.14 | 17,851,156 | -0.63(-4.58%) |
Mar 13, 2009 | 13.76 | 13.84 | 13.44 | 13.77 | 10,379,509 | +0.01(+0.07%) |
Mar 12, 2009 | 13.30 | 13.76 | 13.17 | 13.76 | 18,475,446 | +0.33(+2.46%) |
Mar 11, 2009 | 13.60 | 13.60 | 13.22 | 13.43 | 16,755,916 | +0.00(+0.00%) |
Mar 10, 2009 | 12.74 | 13.44 | 12.73 | 13.43 | 18,892,084 | +0.81(+6.42%) |
Mar 09, 2009 | 12.76 | 13.11 | 12.54 | 12.62 | 13,623,168 | -0.31(-2.40%) |
Mar 06, 2009 | 13.55 | 13.56 | 12.71 | 12.93 | 21,137,320 | -0.19(-1.45%) |
Mar 05, 2009 | 13.17 | 13.50 | 13.09 | 13.12 | 14,740,578 | -0.37(-2.74%) |
Mar 04, 2009 | 13.32 | 13.60 | 13.15 | 13.49 | 17,938,256 | -0.01(-0.07%) |
Mar 02, 2009 | 13.48 | 13.91 | 13.46 | 13.50 | 17,016,002 | -0.33(-2.39%) |
Feb 27, 2009 | 13.25 | 14.04 | 13.21 | 13.83 | 15,666,676 | +0.36(+2.67%) |
Feb 26, 2009 | 14.22 | 14.22 | 13.47 | 13.47 | 14,349,573 | -0.45(-3.23%) |
Feb 25, 2009 | 14.10 | 14.15 | 13.56 | 13.92 | 23,826,364 | -0.32(-2.25%) |
Feb 24, 2009 | 13.40 | 14.33 | 13.39 | 14.24 | 18,181,962 | +0.75(+5.56%) |
Feb 23, 2009 | 14.24 | 14.28 | 13.43 | 13.49 | 13,787,867 | -0.49(-3.51%) |
Feb 20, 2009 | 13.73 | 14.17 | 13.73 | 13.98 | 16,561,148 | -0.02(-0.14%) |
Feb 19, 2009 | 14.25 | 14.50 | 14.00 | 14.00 | 16,936,828 | -0.25(-1.75%) |
Feb 18, 2009 | 14.18 | 14.59 | 13.98 | 14.25 | 12,874,129 | +0.06(+0.42%) |
Feb 17, 2009 | 13.41 | 14.46 | 13.39 | 14.19 | 15,701,404 | -0.61(-4.12%) |
Feb 13, 2009 | 15.03 | 15.15 | 14.76 | 14.80 | 12,179,026 | -0.19(-1.27%) |
Feb 12, 2009 | 14.53 | 14.99 | 14.47 | 14.99 | 13,126,774 | -0.01(-0.07%) |
Feb 11, 2009 | 15.03 | 15.25 | 14.70 | 15.00 | 14,380,118 | +0.17(+1.15%) |
Feb 10, 2009 | 15.64 | 15.85 | 14.74 | 14.83 | 19,618,908 | -0.81(-5.18%) |
Feb 09, 2009 | 16.01 | 16.06 | 15.43 | 15.64 | 14,249,709 | -0.42(-2.62%) |
Feb 06, 2009 | 15.79 | 16.12 | 15.57 | 16.06 | 14,215,174 | +0.38(+2.42%) |
Feb 05, 2009 | 15.10 | 15.82 | 14.98 | 15.68 | 13,580,015 | +0.44(+2.89%) |
Feb 04, 2009 | 15.14 | 15.87 | 15.00 | 15.24 | 17,057,032 | +0.03(+0.20%) |
Feb 03, 2009 | 14.86 | 15.31 | 14.64 | 15.21 | 17,888,676 | +0.52(+3.54%) |
Feb 02, 2009 | 15.21 | 15.48 | 14.51 | 14.69 | 17,921,976 | -0.64(-4.17%) |
Jan 30, 2009 | 15.29 | 15.64 | 15.10 | 15.33 | 20,633,128 | -0.13(-0.84%) |
Jan 29, 2009 | 15.50 | 15.95 | 15.36 | 15.46 | 27,342,944 | +0.83(+5.67%) |
Jan 28, 2009 | 14.25 | 14.78 | 14.08 | 14.63 | 17,704,840 | +0.64(+4.57%) |
Jan 27, 2009 | 13.62 | 14.18 | 13.54 | 13.99 | 12,625,822 | +0.32(+2.34%) |
Jan 26, 2009 | 13.63 | 13.97 | 13.37 | 13.67 | 12,521,248 | +0.10(+0.74%) |
Jan 23, 2009 | 13.01 | 13.74 | 12.88 | 13.57 | 13,810,404 | +0.48(+3.67%) |
Jan 22, 2009 | 12.99 | 13.46 | 12.79 | 13.09 | 17,317,564 | -0.63(-4.59%) |
Jan 21, 2009 | 12.86 | 13.78 | 12.86 | 13.72 | 13,693,269 | +0.96(+7.52%) |
Jan 20, 2009 | 13.41 | 13.74 | 12.76 | 12.76 | 10,335,351 | -0.73(-5.41%) |
Jan 16, 2009 | 13.68 | 13.92 | 13.12 | 13.49 | 10,168,604 | -0.01(-0.07%) |
Jan 15, 2009 | 12.70 | 13.61 | 12.63 | 13.50 | 16,429,325 | +0.76(+5.97%) |
Jan 14, 2009 | 13.35 | 13.35 | 12.69 | 12.74 | 10,180,532 | -0.80(-5.91%) |
Jan 13, 2009 | 13.60 | 13.84 | 13.31 | 13.54 | 9,964,223 | -0.04(-0.29%) |
Jan 12, 2009 | 13.63 | 13.74 | 13.37 | 13.58 | 9,301,644 | -0.02(-0.15%) |
Jan 09, 2009 | 14.09 | 14.10 | 13.52 | 13.60 | 10,813,538 | -0.50(-3.55%) |
Jan 08, 2009 | 13.97 | 14.12 | 13.90 | 14.10 | 11,946,294 | +0.13(+0.93%) |
Jan 07, 2009 | 14.41 | 14.50 | 13.81 | 13.97 | 10,896,929 | -0.69(-4.71%) |
Jan 06, 2009 | 14.47 | 14.94 | 14.36 | 14.66 | 12,795,996 | +0.36(+2.52%) |
Jan 05, 2009 | 14.63 | 14.67 | 14.22 | 14.30 | 13,436,662 | -0.50(-3.38%) |
Jan 02, 2009 | 13.59 | 14.87 | 13.48 | 14.80 | 14,046,903 | +1.28(+9.47%) |
Dec 31, 2008 | 12.97 | 13.65 | 12.88 | 13.52 | 7,946,220 | +0.53(+4.08%) |
Dec 30, 2008 | 12.64 | 12.99 | 12.57 | 12.99 | 4,705,655 | +0.36(+2.85%) |
Dec 29, 2008 | 12.86 | 12.86 | 12.40 | 12.63 | 4,877,733 | -0.25(-1.94%) |
Dec 26, 2008 | 12.83 | 12.93 | 12.71 | 12.88 | 2,100,662 | +0.06(+0.47%) |
Dec 24, 2008 | 12.63 | 12.88 | 12.63 | 12.82 | 1,424,740 | +0.06(+0.47%) |
Dec 23, 2008 | 12.80 | 12.87 | 12.58 | 12.76 | 6,277,275 | +0.05(+0.39%) |
Dec 22, 2008 | 13.28 | 13.40 | 12.47 | 12.71 | 9,460,505 | -0.74(-5.50%) |
Dec 19, 2008 | 13.24 | 13.61 | 13.01 | 13.45 | 14,116,359 | +0.29(+2.20%) |
Dec 18, 2008 | 13.40 | 13.64 | 12.96 | 13.16 | 10,169,362 | -0.23(-1.72%) |
Dec 17, 2008 | 13.25 | 13.61 | 13.14 | 13.39 | 12,982,660 | -0.02(-0.15%) |
Dec 16, 2008 | 12.44 | 13.45 | 12.43 | 13.41 | 14,564,012 | +1.08(+8.76%) |
Dec 15, 2008 | 12.40 | 12.66 | 12.18 | 12.33 | 7,381,319 | -0.16(-1.28%) |
Dec 12, 2008 | 12.39 | 12.56 | 12.07 | 12.49 | 9,128,253 | +0.22(+1.79%) |
Dec 11, 2008 | 12.69 | 12.80 | 12.20 | 12.27 | 9,855,007 | -0.48(-3.76%) |
Dec 10, 2008 | 12.68 | 12.98 | 12.45 | 12.75 | 9,459,025 | +0.18(+1.43%) |
Dec 09, 2008 | 12.44 | 12.97 | 12.36 | 12.57 | 11,900,979 | -0.02(-0.16%) |
Dec 08, 2008 | 12.08 | 12.74 | 12.08 | 12.59 | 12,351,373 | +0.55(+4.57%) |
Dec 05, 2008 | 11.15 | 12.04 | 10.94 | 12.04 | 16,545,279 | +0.94(+8.47%) |
Dec 04, 2008 | 11.74 | 11.91 | 10.94 | 11.10 | 14,393,322 | -0.82(-6.88%) |
Dec 03, 2008 | 11.53 | 11.92 | 11.31 | 11.92 | 13,691,920 | +0.33(+2.85%) |
Dec 02, 2008 | 11.27 | 11.73 | 11.11 | 11.59 | 16,088,558 | +0.50(+4.51%) |
Dec 01, 2008 | 11.80 | 11.93 | 11.08 | 11.09 | 12,513,512 | -0.94(-7.81%) |
Nov 28, 2008 | 12.12 | 12.17 | 11.88 | 12.03 | 4,303,038 | -0.14(-1.15%) |
Nov 26, 2008 | 11.37 | 12.20 | 11.35 | 12.17 | 10,286,818 | +0.59(+5.09%) |
Nov 25, 2008 | 12.14 | 12.22 | 11.24 | 11.58 | 15,476,159 | -0.46(-3.82%) |
Nov 24, 2008 | 11.21 | 12.12 | 11.06 | 12.04 | 16,533,949 | +1.09(+9.95%) |
Nov 21, 2008 | 10.21 | 10.95 | 10.06 | 10.95 | 22,284,496 | +0.90(+8.96%) |
Nov 20, 2008 | 11.03 | 11.19 | 10.05 | 10.05 | 25,577,160 | -1.19(-10.59%) |
Nov 19, 2008 | 11.80 | 12.28 | 11.15 | 11.24 | 26,650,936 | -1.16(-9.35%) |
Nov 18, 2008 | 12.35 | 12.57 | 11.94 | 12.40 | 15,408,737 | +0.24(+1.97%) |
Nov 17, 2008 | 11.73 | 12.58 | 11.73 | 12.16 | 13,853,643 | -0.05(-0.41%) |
Nov 14, 2008 | 12.49 | 12.88 | 12.16 | 12.21 | 16,792,580 | -0.48(-3.78%) |
Nov 13, 2008 | 12.34 | 12.69 | 11.25 | 12.69 | 26,302,832 | +0.40(+3.25%) |
Nov 12, 2008 | 12.42 | 12.60 | 12.29 | 12.29 | 14,074,952 | -0.34(-2.69%) |
Nov 11, 2008 | 12.75 | 12.98 | 12.51 | 12.63 | 9,273,002 | -0.27(-2.09%) |
Nov 10, 2008 | 13.73 | 13.73 | 12.80 | 12.90 | 9,021,015 | -0.30(-2.27%) |
Nov 07, 2008 | 12.97 | 13.35 | 12.88 | 13.20 | 8,594,527 | +0.37(+2.88%) |
Nov 06, 2008 | 12.82 | 13.14 | 12.72 | 12.83 | 17,552,248 | -0.37(-2.80%) |
Nov 05, 2008 | 13.63 | 13.72 | 13.17 | 13.20 | 22,910,858 | -0.45(-3.30%) |
Nov 04, 2008 | 13.55 | 13.85 | 13.20 | 13.65 | 18,773,372 | +0.35(+2.63%) |
Nov 03, 2008 | 13.04 | 13.55 | 12.50 | 13.30 | 20,251,700 | +0.72(+5.72%) |
Oct 31, 2008 | 12.05 | 13.12 | 11.98 | 12.58 | 29,527,912 | +0.38(+3.11%) |
Oct 30, 2008 | 14.06 | 14.08 | 11.85 | 12.20 | 50,705,888 | -2.62(-17.65%) |
Oct 29, 2008 | 15.10 | 15.14 | 14.37 | 14.81 | 23,598,120 | -0.01(-0.03%) |
Oct 28, 2008 | 14.00 | 14.86 | 13.64 | 14.82 | 23,149,044 | +1.17(+8.57%) |
Oct 27, 2008 | 13.53 | 14.26 | 13.23 | 13.65 | 16,033,549 | -0.03(-0.22%) |
Oct 24, 2008 | 13.25 | 14.19 | 13.25 | 13.68 | 14,875,348 | -0.62(-4.34%) |
Oct 23, 2008 | 14.18 | 14.57 | 13.35 | 14.30 | 18,619,308 | +0.02(+0.14%) |
Oct 22, 2008 | 14.92 | 15.01 | 13.81 | 14.28 | 14,596,662 | -0.74(-4.93%) |
Oct 21, 2008 | 15.55 | 15.76 | 14.97 | 15.02 | 11,688,014 | -0.74(-4.70%) |
Oct 20, 2008 | 15.68 | 15.80 | 15.04 | 15.76 | 16,533,420 | +0.48(+3.14%) |
Oct 17, 2008 | 14.52 | 16.25 | 14.39 | 15.28 | 27,924,504 | +0.60(+4.09%) |
Oct 16, 2008 | 13.50 | 14.69 | 13.29 | 14.68 | 23,413,080 | +0.64(+4.56%) |
Oct 15, 2008 | 14.86 | 14.98 | 14.00 | 14.04 | 17,638,316 | -0.75(-5.07%) |
Oct 14, 2008 | 15.68 | 15.90 | 14.68 | 14.79 | 25,283,172 | -0.49(-3.21%) |
Oct 13, 2008 | 14.20 | 15.43 | 14.03 | 15.28 | 19,598,634 | +1.61(+11.78%) |
Oct 10, 2008 | 13.36 | 14.66 | 12.87 | 13.67 | 28,505,416 | -0.23(-1.65%) |
Oct 09, 2008 | 14.70 | 15.05 | 13.52 | 13.90 | 22,537,016 | -0.79(-5.38%) |
Oct 08, 2008 | 14.99 | 15.77 | 14.63 | 14.69 | 28,898,032 | -0.31(-2.07%) |
Oct 07, 2008 | 16.51 | 16.67 | 14.91 | 15.00 | 24,596,784 | -1.41(-8.59%) |
Oct 06, 2008 | 16.90 | 17.27 | 15.70 | 16.41 | 29,424,332 | -0.54(-3.19%) |
Oct 03, 2008 | 17.55 | 18.02 | 16.88 | 16.95 | 24,908,416 | -0.88(-4.94%) |
Oct 02, 2008 | 18.97 | 19.03 | 17.77 | 17.83 | 18,443,428 | -1.11(-5.86%) |
Oct 01, 2008 | 19.38 | 19.53 | 18.66 | 18.94 | 15,291,861 | -0.64(-3.27%) |
Sep 30, 2008 | 18.96 | 19.60 | 18.55 | 19.58 | 23,012,972 | +0.96(+5.16%) |
Sep 29, 2008 | 19.68 | 19.85 | 18.62 | 18.62 | 21,009,680 | -1.18(-5.96%) |
Sep 26, 2008 | 19.48 | 19.86 | 19.31 | 19.80 | 9,032,401 | +0.14(+0.71%) |
Sep 25, 2008 | 19.74 | 20.05 | 19.57 | 19.66 | 9,802,719 | +0.03(+0.15%) |
Sep 24, 2008 | 19.56 | 19.95 | 19.46 | 19.63 | 12,210,056 | +0.13(+0.67%) |
Sep 23, 2008 | 19.87 | 20.00 | 19.45 | 19.50 | 16,396,700 | +0.10(+0.52%) |
Sep 22, 2008 | 20.03 | 20.27 | 19.07 | 19.40 | 12,109,239 | -0.48(-2.41%) |
Sep 19, 2008 | 19.81 | 20.95 | 18.46 | 19.88 | 18,322,468 | +0.48(+2.47%) |
Sep 18, 2008 | 20.50 | 20.56 | 18.66 | 19.40 | 22,181,004 | -0.12(-0.61%) |
Sep 17, 2008 | 19.77 | 20.15 | 19.51 | 19.52 | 17,089,028 | -0.60(-2.98%) |
Sep 16, 2008 | 20.40 | 21.04 | 19.89 | 20.12 | 19,061,518 | +0.04(+0.20%) |
Sep 15, 2008 | 20.01 | 20.63 | 20.01 | 20.08 | 13,411,352 | -0.49(-2.38%) |
Sep 12, 2008 | 20.64 | 20.89 | 20.37 | 20.57 | 12,363,077 | -0.25(-1.20%) |
Sep 11, 2008 | 20.37 | 20.89 | 20.13 | 20.82 | 19,641,494 | +0.32(+1.56%) |
Sep 10, 2008 | 21.33 | 21.33 | 20.33 | 20.50 | 24,404,118 | -0.56(-2.66%) |
Sep 09, 2008 | 21.83 | 21.87 | 21.02 | 21.06 | 21,051,914 | -0.65(-2.99%) |
Sep 08, 2008 | 21.81 | 22.00 | 21.37 | 21.71 | 17,523,046 | +0.23(+1.07%) |
Sep 05, 2008 | 21.55 | 21.64 | 21.24 | 21.48 | 9,322,716 | -0.09(-0.42%) |
Sep 04, 2008 | 21.80 | 21.99 | 21.57 | 21.57 | 14,101,155 | -0.38(-1.73%) |
Sep 03, 2008 | 22.13 | 22.18 | 21.73 | 21.95 | 17,393,156 | -0.30(-1.35%) |
Sep 02, 2008 | 22.56 | 22.75 | 22.20 | 22.25 | 11,354,311 | -0.06(-0.27%) |
Aug 29, 2008 | 22.44 | 22.53 | 22.20 | 22.31 | 9,690,607 | -0.34(-1.50%) |
Aug 28, 2008 | 22.12 | 22.80 | 22.05 | 22.65 | 17,808,240 | +0.65(+2.95%) |
Aug 27, 2008 | 21.74 | 22.25 | 21.67 | 22.00 | 9,868,697 | +0.36(+1.66%) |
Aug 26, 2008 | 21.59 | 21.95 | 21.54 | 21.64 | 6,757,111 | -0.10(-0.46%) |
Aug 25, 2008 | 21.80 | 21.95 | 21.63 | 21.74 | 7,176,610 | -0.32(-1.45%) |
Aug 22, 2008 | 21.80 | 22.11 | 21.77 | 22.06 | 8,433,534 | +0.18(+0.82%) |
Aug 21, 2008 | 21.72 | 22.00 | 21.55 | 21.88 | 11,872,424 | +0.18(+0.83%) |
Aug 20, 2008 | 21.75 | 22.00 | 21.58 | 21.70 | 12,557,890 | +0.17(+0.79%) |
Aug 19, 2008 | 21.87 | 21.88 | 21.43 | 21.53 | 9,260,760 | -0.11(-0.51%) |
Aug 18, 2008 | 21.39 | 21.97 | 21.33 | 21.64 | 12,108,190 | -0.63(-2.83%) |
Aug 15, 2008 | 22.52 | 22.55 | 22.08 | 22.27 | 9,455,264 | -0.23(-1.02%) |
Aug 14, 2008 | 22.01 | 22.50 | 21.82 | 22.50 | 12,039,636 | +0.45(+2.04%) |
Aug 13, 2008 | 21.90 | 22.24 | 21.70 | 22.05 | 9,608,510 | +0.16(+0.73%) |
Aug 12, 2008 | 22.05 | 22.27 | 21.79 | 21.89 | 12,245,356 | -0.28(-1.26%) |
Aug 11, 2008 | 21.92 | 22.48 | 21.75 | 22.17 | 12,213,195 | +0.19(+0.86%) |
Aug 08, 2008 | 21.58 | 22.04 | 21.57 | 21.98 | 12,295,759 | +0.33(+1.52%) |
Aug 07, 2008 | 22.04 | 22.22 | 21.50 | 21.65 | 13,489,210 | -0.60(-2.70%) |
Aug 06, 2008 | 22.01 | 22.30 | 21.82 | 22.25 | 11,865,466 | +0.12(+0.54%) |
Aug 05, 2008 | 21.62 | 22.13 | 21.54 | 22.13 | 15,115,961 | +0.63(+2.93%) |
Aug 04, 2008 | 21.39 | 21.71 | 21.27 | 21.50 | 13,447,337 | -0.20(-0.92%) |
Aug 01, 2008 | 21.33 | 21.86 | 21.08 | 21.70 | 19,043,688 | +0.63(+2.99%) |
Jul 31, 2008 | 20.50 | 21.65 | 20.50 | 21.07 | 29,304,692 | +1.38(+7.01%) |
Jul 30, 2008 | 19.80 | 19.84 | 19.24 | 19.69 | 12,328,829 | +0.02(+0.10%) |
Jul 29, 2008 | 19.67 | 19.83 | 19.18 | 19.67 | 10,703,418 | +0.64(+3.36%) |
Jul 28, 2008 | 19.27 | 19.39 | 18.96 | 19.03 | 10,325,454 | -0.42(-2.16%) |
Jul 25, 2008 | 19.48 | 19.66 | 19.25 | 19.45 | 7,242,156 | +0.07(+0.36%) |
Jul 24, 2008 | 19.54 | 19.62 | 19.21 | 19.38 | 9,733,671 | -0.27(-1.37%) |
Jul 23, 2008 | 19.35 | 19.70 | 19.04 | 19.65 | 14,714,436 | +0.36(+1.87%) |
Jul 22, 2008 | 19.06 | 19.30 | 18.58 | 19.29 | 14,566,566 | +0.31(+1.63%) |
Jul 21, 2008 | 19.15 | 19.24 | 18.80 | 18.98 | 7,135,901 | -0.16(-0.84%) |
Jul 18, 2008 | 19.09 | 19.29 | 19.00 | 19.14 | 13,002,426 | +0.04(+0.21%) |
Jul 17, 2008 | 19.07 | 19.18 | 18.84 | 19.10 | 13,394,134 | +0.12(+0.63%) |
Jul 16, 2008 | 18.56 | 19.00 | 18.51 | 18.98 | 18,727,572 | +0.39(+2.10%) |
Jul 15, 2008 | 18.54 | 18.91 | 18.52 | 18.59 | 18,826,758 | -0.06(-0.32%) |
Jul 14, 2008 | 19.13 | 19.35 | 18.63 | 18.65 | 12,403,156 | -0.17(-0.90%) |
Jul 11, 2008 | 18.66 | 19.12 | 18.60 | 18.82 | 15,126,241 | -0.14(-0.74%) |
Jul 10, 2008 | 18.94 | 19.24 | 18.59 | 18.96 | 12,961,838 | +0.11(+0.58%) |
Jul 09, 2008 | 19.46 | 19.56 | 18.84 | 18.85 | 13,013,720 | -0.68(-3.48%) |
Jul 08, 2008 | 19.10 | 19.53 | 19.01 | 19.53 | 14,458,131 | +0.40(+2.09%) |
Jul 07, 2008 | 19.25 | 19.36 | 18.90 | 19.13 | 13,170,274 | +0.01(+0.05%) |
Jul 04, 2008 | 19.61 | 19.72 | 19.07 | 19.12 | 7,315,772 | +0.00(+0.00%) |
Jul 03, 2008 | 19.61 | 19.72 | 19.07 | 19.12 | 7,315,772 | -0.42(-2.15%) |
Jul 02, 2008 | 20.10 | 20.12 | 19.50 | 19.54 | 16,558,548 | -0.20(-1.01%) |
Jul 01, 2008 | 19.26 | 19.83 | 19.03 | 19.74 | 14,556,146 | +0.39(+2.02%) |
Jun 30, 2008 | 19.46 | 19.82 | 19.33 | 19.35 | 10,936,768 | -0.13(-0.67%) |
Jun 27, 2008 | 19.67 | 19.79 | 19.23 | 19.48 | 12,381,465 | -0.11(-0.56%) |
Jun 26, 2008 | 19.80 | 19.86 | 19.46 | 19.59 | 12,709,882 | -0.39(-1.95%) |
Jun 25, 2008 | 19.61 | 20.20 | 19.50 | 19.98 | 12,875,117 | +0.51(+2.62%) |
Jun 24, 2008 | 19.51 | 19.97 | 19.35 | 19.47 | 15,071,662 | -0.01(-0.05%) |
Jun 23, 2008 | 19.56 | 19.70 | 19.43 | 19.48 | 10,517,435 | +0.11(+0.57%) |
Jun 20, 2008 | 19.69 | 19.80 | 19.28 | 19.37 | 20,796,948 | -0.83(-4.11%) |
Jun 19, 2008 | 19.64 | 20.32 | 19.47 | 20.20 | 15,353,634 | +0.49(+2.49%) |
Jun 18, 2008 | 19.98 | 20.03 | 19.61 | 19.71 | 10,687,990 | -0.27(-1.35%) |
Jun 17, 2008 | 20.34 | 20.48 | 19.94 | 19.98 | 12,301,683 | -0.27(-1.33%) |
Jun 16, 2008 | 19.89 | 20.31 | 19.79 | 20.25 | 13,447,962 | +0.04(+0.20%) |
Jun 13, 2008 | 20.19 | 20.25 | 19.94 | 20.21 | 14,561,966 | +0.27(+1.35%) |
Jun 12, 2008 | 20.03 | 20.28 | 19.70 | 19.94 | 17,194,324 | +0.14(+0.71%) |
Jun 11, 2008 | 20.25 | 20.35 | 19.76 | 19.80 | 15,297,590 | -0.50(-2.46%) |
Jun 10, 2008 | 20.34 | 20.45 | 20.17 | 20.30 | 14,606,747 | -0.16(-0.78%) |
Jun 09, 2008 | 20.20 | 20.60 | 19.98 | 20.46 | 12,148,655 | +0.25(+1.24%) |
Jun 06, 2008 | 20.84 | 20.84 | 20.21 | 20.21 | 14,606,400 | -0.74(-3.53%) |
Jun 05, 2008 | 21.11 | 21.16 | 20.79 | 20.95 | 11,927,755 | -0.16(-0.76%) |
Jun 04, 2008 | 20.57 | 21.24 | 20.48 | 21.11 | 15,617,643 | +0.35(+1.69%) |
Jun 03, 2008 | 21.00 | 21.22 | 20.50 | 20.76 | 15,877,799 | -0.20(-0.95%) |
Jun 02, 2008 | 21.30 | 21.49 | 20.77 | 20.96 | 17,314,202 | -0.77(-3.54%) |
May 30, 2008 | 21.70 | 21.95 | 21.45 | 21.73 | 25,340,776 | +0.21(+0.98%) |
May 29, 2008 | 21.42 | 21.64 | 21.31 | 21.52 | 17,987,872 | +0.14(+0.65%) |
May 28, 2008 | 21.30 | 21.38 | 20.94 | 21.38 | 13,945,360 | +0.18(+0.85%) |
May 27, 2008 | 20.51 | 21.21 | 20.40 | 21.20 | 14,573,323 | +0.54(+2.61%) |
May 26, 2008 | 20.54 | 20.78 | 20.52 | 20.66 | 11,100,010 | +0.00(+0.00%) |
May 23, 2008 | 20.54 | 20.78 | 20.52 | 20.66 | 11,100,010 | -0.16(-0.77%) |
May 22, 2008 | 20.61 | 20.97 | 20.52 | 20.82 | 10,128,066 | +0.29(+1.41%) |
May 21, 2008 | 20.54 | 20.87 | 20.49 | 20.53 | 11,586,265 | -0.06(-0.29%) |
May 20, 2008 | 20.70 | 20.88 | 20.53 | 20.59 | 12,842,282 | -0.28(-1.34%) |
May 19, 2008 | 20.79 | 21.13 | 20.52 | 20.87 | 18,748,932 | +0.11(+0.53%) |
May 16, 2008 | 20.77 | 20.83 | 20.29 | 20.76 | 12,657,619 | -0.03(-0.14%) |
May 15, 2008 | 20.25 | 20.96 | 20.20 | 20.79 | 11,765,142 | +0.20(+0.97%) |
May 14, 2008 | 20.67 | 20.97 | 20.40 | 20.59 | 16,751,723 | -0.04(-0.19%) |
May 13, 2008 | 20.05 | 20.73 | 20.03 | 20.63 | 16,787,812 | +0.53(+2.64%) |
May 12, 2008 | 19.86 | 20.24 | 19.74 | 20.10 | 11,211,149 | +0.11(+0.55%) |
May 09, 2008 | 19.51 | 20.02 | 19.51 | 19.99 | 8,327,294 | +0.16(+0.81%) |
May 08, 2008 | 19.73 | 19.94 | 19.53 | 19.83 | 12,579,418 | +0.12(+0.61%) |
May 07, 2008 | 19.57 | 19.98 | 19.46 | 19.71 | 22,308,552 | -0.20(-1.00%) |
May 06, 2008 | 19.03 | 20.00 | 19.00 | 19.91 | 20,444,478 | +0.67(+3.48%) |
May 05, 2008 | 19.26 | 19.50 | 19.16 | 19.24 | 8,973,027 | -0.21(-1.08%) |
May 02, 2008 | 19.25 | 19.45 | 19.05 | 19.45 | 12,215,390 | +0.11(+0.57%) |