Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.01 | 19.30 | 18.84 | 19.30 | 926,544 | +0.30(+1.58%) |
May 28, 2009 | 18.68 | 19.08 | 18.53 | 19.00 | 1,434,719 | +0.56(+3.05%) |
May 27, 2009 | 19.04 | 19.15 | 18.43 | 18.44 | 1,211,651 | -0.65(-3.39%) |
May 26, 2009 | 18.11 | 19.10 | 18.09 | 19.09 | 1,092,637 | +0.76(+4.16%) |
May 22, 2009 | 18.38 | 18.62 | 18.25 | 18.33 | 610,206 | +0.00(+0.00%) |
May 21, 2009 | 18.29 | 18.40 | 18.03 | 18.33 | 1,025,483 | -0.22(-1.20%) |
May 20, 2009 | 19.07 | 19.32 | 18.50 | 18.55 | 966,717 | -0.46(-2.43%) |
May 19, 2009 | 18.92 | 19.20 | 18.78 | 19.01 | 1,063,122 | -0.03(-0.16%) |
May 18, 2009 | 18.65 | 19.08 | 18.65 | 19.04 | 1,096,975 | +0.61(+3.30%) |
May 15, 2009 | 18.22 | 18.76 | 18.11 | 18.43 | 1,379,987 | +0.28(+1.57%) |
May 14, 2009 | 17.79 | 18.37 | 17.79 | 18.15 | 1,231,807 | +0.30(+1.68%) |
May 13, 2009 | 18.00 | 18.12 | 17.72 | 17.85 | 1,996,682 | -0.48(-2.60%) |
May 12, 2009 | 18.62 | 18.62 | 17.84 | 18.33 | 2,352,491 | -0.10(-0.54%) |
May 11, 2009 | 19.07 | 19.08 | 18.23 | 18.43 | 1,875,339 | -1.42(-7.13%) |
May 08, 2009 | 19.33 | 19.84 | 19.31 | 19.84 | 1,023,324 | +0.68(+3.53%) |
May 07, 2009 | 19.73 | 19.76 | 19.00 | 19.17 | 1,345,217 | -0.32(-1.66%) |
May 06, 2009 | 19.39 | 19.57 | 19.19 | 19.49 | 1,384,197 | +0.28(+1.44%) |
May 05, 2009 | 19.16 | 19.27 | 19.06 | 19.21 | 1,048,972 | -0.05(-0.24%) |
May 04, 2009 | 18.87 | 19.26 | 18.58 | 19.26 | 763,266 | +0.59(+3.17%) |
May 01, 2009 | 18.51 | 18.89 | 18.30 | 18.67 | 769,463 | +0.17(+0.92%) |
Apr 30, 2009 | 18.97 | 19.13 | 18.38 | 18.50 | 1,388,673 | -0.11(-0.58%) |
Apr 29, 2009 | 18.13 | 18.81 | 18.13 | 18.60 | 1,465,556 | +0.61(+3.38%) |
Apr 28, 2009 | 18.09 | 18.44 | 17.60 | 18.00 | 1,483,033 | -0.19(-1.06%) |
Apr 27, 2009 | 18.43 | 18.50 | 18.08 | 18.19 | 1,046,525 | -0.42(-2.23%) |
Apr 24, 2009 | 18.19 | 18.76 | 18.00 | 18.60 | 1,599,140 | +0.53(+2.94%) |
Apr 23, 2009 | 17.20 | 18.16 | 17.20 | 18.07 | 1,924,576 | +0.92(+5.34%) |
Apr 22, 2009 | 16.94 | 17.58 | 16.86 | 17.16 | 1,352,525 | +0.00(+0.00%) |
Apr 21, 2009 | 16.46 | 17.16 | 16.46 | 17.16 | 1,134,075 | +0.48(+2.86%) |
Apr 20, 2009 | 17.18 | 17.18 | 16.65 | 16.68 | 1,013,088 | -0.68(-3.90%) |
Apr 17, 2009 | 17.12 | 17.43 | 16.91 | 17.36 | 1,312,241 | +0.33(+1.94%) |
Apr 16, 2009 | 16.87 | 17.12 | 16.62 | 17.03 | 1,001,884 | +0.23(+1.37%) |
Apr 15, 2009 | 15.90 | 16.80 | 15.90 | 16.80 | 1,103,639 | +0.41(+2.49%) |
Apr 14, 2009 | 16.61 | 16.62 | 16.18 | 16.39 | 1,314,117 | -0.37(-2.20%) |
Apr 13, 2009 | 16.69 | 16.85 | 16.45 | 16.76 | 965,724 | -0.03(-0.18%) |
Apr 09, 2009 | 16.64 | 16.93 | 16.49 | 16.79 | 1,030,161 | +0.38(+2.30%) |
Apr 08, 2009 | 16.26 | 16.44 | 16.14 | 16.41 | 1,160,825 | +0.22(+1.38%) |
Apr 07, 2009 | 16.28 | 16.43 | 16.06 | 16.19 | 1,116,175 | -0.33(-2.00%) |
Apr 06, 2009 | 16.65 | 16.78 | 16.18 | 16.52 | 1,069,455 | -0.26(-1.56%) |
Apr 03, 2009 | 16.68 | 16.78 | 16.34 | 16.78 | 1,314,357 | +0.14(+0.83%) |
Apr 02, 2009 | 16.60 | 16.84 | 16.43 | 16.64 | 1,508,136 | +0.42(+2.56%) |
Apr 01, 2009 | 15.87 | 16.30 | 15.65 | 16.23 | 1,847,469 | +0.09(+0.57%) |
Mar 31, 2009 | 16.24 | 16.41 | 15.88 | 16.13 | 2,126,289 | +0.19(+1.21%) |
Mar 30, 2009 | 15.97 | 16.14 | 15.61 | 15.94 | 2,255,341 | -0.91(-5.39%) |
Mar 26, 2009 | 16.45 | 16.92 | 16.36 | 16.85 | 1,538,960 | +0.46(+2.82%) |
Mar 25, 2009 | 16.30 | 16.77 | 15.91 | 16.39 | 1,439,410 | +0.17(+1.04%) |
Mar 24, 2009 | 16.06 | 16.60 | 15.90 | 16.22 | 1,529,945 | -0.02(-0.09%) |
Mar 23, 2009 | 15.60 | 16.24 | 15.58 | 16.23 | 1,191,977 | +0.78(+5.03%) |
Mar 20, 2009 | 15.68 | 15.88 | 15.33 | 15.46 | 1,099,012 | -0.28(-1.81%) |
Mar 19, 2009 | 15.77 | 15.97 | 15.60 | 15.74 | 1,072,998 | +0.03(+0.20%) |
Mar 18, 2009 | 15.13 | 15.86 | 15.03 | 15.71 | 1,389,729 | +0.52(+3.39%) |
Mar 17, 2009 | 14.96 | 15.20 | 14.83 | 15.20 | 1,042,930 | +0.22(+1.49%) |
Mar 16, 2009 | 14.98 | 15.30 | 14.91 | 14.97 | 1,313,601 | +0.15(+1.04%) |
Mar 13, 2009 | 14.54 | 14.89 | 14.40 | 14.82 | 0 | +0.28(+1.90%) |
Mar 12, 2009 | 14.06 | 14.61 | 13.79 | 14.54 | 1,448,361 | +0.48(+3.45%) |
Mar 11, 2009 | 13.88 | 14.19 | 13.77 | 14.06 | 1,409,812 | +0.29(+2.12%) |
Mar 10, 2009 | 13.39 | 13.80 | 13.16 | 13.76 | 1,523,194 | +0.62(+4.68%) |
Mar 09, 2009 | 13.10 | 13.32 | 13.06 | 13.15 | 1,432,456 | -0.11(-0.81%) |
Mar 06, 2009 | 13.50 | 13.56 | 12.96 | 13.26 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 13.50 | 13.57 | 13.13 | 13.24 | 1,402,433 | -0.50(-3.64%) |
Mar 04, 2009 | 13.51 | 13.94 | 13.46 | 13.74 | 1,595,987 | +0.10(+0.73%) |
Mar 02, 2009 | 14.00 | 14.21 | 13.56 | 13.64 | 1,395,464 | -0.65(-4.52%) |
Feb 27, 2009 | 14.30 | 14.69 | 14.23 | 14.29 | 0 | -0.27(-1.85%) |
Feb 26, 2009 | 14.43 | 14.88 | 14.41 | 14.56 | 1,657,171 | +0.16(+1.12%) |
Feb 25, 2009 | 14.81 | 14.81 | 14.32 | 14.40 | 1,566,154 | -0.40(-2.70%) |
Feb 24, 2009 | 14.19 | 14.87 | 13.83 | 14.80 | 2,223,292 | +0.72(+5.14%) |
Feb 23, 2009 | 14.90 | 14.97 | 14.06 | 14.07 | 1,877,677 | -0.65(-4.44%) |
Feb 20, 2009 | 14.66 | 14.96 | 14.52 | 14.73 | 1,747,718 | -0.12(-0.78%) |
Feb 19, 2009 | 15.57 | 15.67 | 14.78 | 14.84 | 1,839,858 | -0.55(-3.60%) |
Feb 18, 2009 | 15.69 | 15.76 | 15.27 | 15.40 | 1,193,050 | -0.16(-1.04%) |
Feb 17, 2009 | 15.56 | 15.83 | 15.09 | 15.56 | 1,651,336 | -0.51(-3.16%) |
Feb 13, 2009 | 16.53 | 16.53 | 16.06 | 16.06 | 1,161,923 | -0.46(-2.79%) |
Feb 12, 2009 | 16.25 | 16.56 | 16.00 | 16.53 | 1,323,393 | -0.01(-0.05%) |
Feb 11, 2009 | 16.78 | 16.84 | 16.36 | 16.53 | 1,082,596 | -0.19(-1.15%) |
Feb 10, 2009 | 17.43 | 17.62 | 16.63 | 16.73 | 1,430,462 | -0.89(-5.07%) |
Feb 09, 2009 | 17.67 | 17.85 | 17.44 | 17.62 | 1,114,619 | -0.08(-0.48%) |
Feb 06, 2009 | 17.26 | 17.83 | 17.23 | 17.70 | 1,520,787 | +0.45(+2.63%) |
Feb 05, 2009 | 17.27 | 17.46 | 16.94 | 17.25 | 1,933,220 | -0.07(-0.40%) |
Feb 04, 2009 | 17.54 | 17.72 | 17.23 | 17.32 | 906,394 | -0.19(-1.10%) |
Feb 03, 2009 | 17.19 | 17.61 | 16.93 | 17.51 | 1,455,847 | +0.54(+3.17%) |
Feb 02, 2009 | 17.07 | 17.16 | 16.78 | 16.97 | 1,978,425 | -0.39(-2.26%) |
Jan 30, 2009 | 17.83 | 17.96 | 17.27 | 17.37 | 0 | -0.44(-2.46%) |
Jan 29, 2009 | 17.66 | 17.97 | 17.57 | 17.80 | 1,511,126 | -0.15(-0.86%) |
Jan 28, 2009 | 17.82 | 18.08 | 17.73 | 17.96 | 1,537,320 | +0.26(+1.48%) |
Jan 27, 2009 | 17.59 | 18.09 | 17.25 | 17.70 | 1,586,088 | -0.08(-0.43%) |
Jan 26, 2009 | 17.86 | 18.15 | 17.55 | 17.77 | 1,229,035 | -0.02(-0.09%) |
Jan 23, 2009 | 17.37 | 18.07 | 17.23 | 17.79 | 1,543,364 | +0.05(+0.26%) |
Jan 22, 2009 | 17.47 | 18.07 | 17.36 | 17.74 | 1,839,885 | -0.03(-0.17%) |
Jan 21, 2009 | 17.17 | 17.79 | 17.00 | 17.77 | 1,681,459 | +0.77(+4.52%) |
Jan 20, 2009 | 17.80 | 17.95 | 16.96 | 17.00 | 2,196,509 | -0.95(-5.31%) |
Jan 16, 2009 | 17.87 | 18.03 | 17.49 | 17.96 | 1,721,444 | +0.18(+1.04%) |
Jan 15, 2009 | 17.12 | 18.00 | 16.98 | 17.77 | 2,145,215 | +0.61(+3.54%) |
Jan 14, 2009 | 17.33 | 17.68 | 17.04 | 17.16 | 1,294,732 | -0.69(-3.88%) |
Jan 13, 2009 | 17.92 | 18.13 | 17.56 | 17.86 | 2,102,175 | +0.02(+0.13%) |
Jan 12, 2009 | 18.00 | 18.25 | 17.69 | 17.83 | 1,181,185 | -0.33(-1.82%) |
Jan 09, 2009 | 18.55 | 19.03 | 18.10 | 18.17 | 1,656,321 | -0.55(-2.96%) |
Jan 08, 2009 | 18.03 | 19.19 | 18.03 | 18.72 | 4,323,255 | -1.03(-5.22%) |
Jan 07, 2009 | 19.93 | 20.21 | 19.69 | 19.75 | 1,998,164 | -0.28(-1.38%) |
Jan 06, 2009 | 19.43 | 20.21 | 19.37 | 20.03 | 3,032,777 | +0.85(+4.41%) |
Jan 05, 2009 | 18.92 | 19.29 | 18.60 | 19.18 | 2,421,560 | +0.23(+1.22%) |
Jan 02, 2009 | 18.51 | 19.08 | 18.29 | 18.95 | 0 | +0.73(+4.01%) |
Jan 01, 2009 | 18.23 | 18.59 | 18.14 | 18.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.23 | 18.59 | 18.14 | 18.22 | 2,139,667 | -0.02(-0.08%) |
Dec 30, 2008 | 18.31 | 18.31 | 17.75 | 18.23 | 2,273,307 | +0.15(+0.85%) |
Dec 29, 2008 | 18.47 | 18.64 | 17.90 | 18.08 | 1,906,238 | -0.58(-3.09%) |
Dec 26, 2008 | 18.61 | 18.78 | 18.40 | 18.66 | 472,955 | -0.02(-0.08%) |
Dec 24, 2008 | 18.61 | 18.84 | 18.47 | 18.67 | 542,779 | +0.05(+0.29%) |
Dec 23, 2008 | 19.31 | 19.32 | 18.59 | 18.62 | 994,561 | -0.51(-2.65%) |
Dec 22, 2008 | 19.40 | 19.44 | 18.77 | 19.13 | 1,174,876 | -0.29(-1.51%) |
Dec 19, 2008 | 19.66 | 20.07 | 19.35 | 19.42 | 1,956,470 | -0.10(-0.51%) |
Dec 18, 2008 | 20.07 | 20.13 | 19.36 | 19.52 | 845,226 | -0.48(-2.39%) |
Dec 17, 2008 | 19.81 | 20.20 | 19.64 | 20.00 | 1,025,594 | -0.10(-0.50%) |
Dec 16, 2008 | 19.73 | 20.13 | 19.28 | 20.10 | 1,568,208 | +0.84(+4.35%) |
Dec 15, 2008 | 19.33 | 19.53 | 18.98 | 19.26 | 1,268,804 | -0.01(-0.04%) |
Dec 12, 2008 | 18.61 | 19.57 | 18.55 | 19.27 | 0 | +0.15(+0.81%) |
Dec 11, 2008 | 20.06 | 20.30 | 18.88 | 19.11 | 1,440,379 | -0.98(-4.90%) |
Dec 10, 2008 | 19.72 | 20.32 | 19.60 | 20.10 | 1,423,301 | +0.55(+2.79%) |
Dec 09, 2008 | 19.77 | 20.24 | 19.48 | 19.55 | 1,173,587 | -0.40(-2.00%) |
Dec 08, 2008 | 20.51 | 20.71 | 19.66 | 19.95 | 1,769,176 | -0.13(-0.65%) |
Dec 05, 2008 | 19.17 | 20.08 | 18.20 | 20.08 | 1,668,802 | +0.68(+3.49%) |
Dec 04, 2008 | 19.74 | 19.97 | 19.03 | 19.40 | 1,297,742 | -0.60(-3.00%) |
Dec 03, 2008 | 19.27 | 20.07 | 19.06 | 20.00 | 1,737,063 | +0.26(+1.33%) |
Dec 02, 2008 | 19.15 | 19.81 | 18.79 | 19.74 | 1,548,807 | +0.92(+4.91%) |
Dec 01, 2008 | 20.30 | 20.52 | 18.82 | 18.82 | 1,788,941 | -1.97(-9.47%) |
Nov 28, 2008 | 20.54 | 20.79 | 20.19 | 20.79 | 656,708 | +0.33(+1.62%) |
Nov 26, 2008 | 19.69 | 20.54 | 19.37 | 20.46 | 1,124,942 | +0.45(+2.23%) |
Nov 25, 2008 | 20.23 | 20.44 | 19.11 | 20.01 | 1,539,867 | +0.16(+0.81%) |
Nov 24, 2008 | 19.10 | 20.22 | 18.78 | 19.85 | 2,009,417 | +1.05(+5.56%) |
Nov 21, 2008 | 17.55 | 18.82 | 17.28 | 18.80 | 2,204,919 | +1.57(+9.11%) |
Nov 20, 2008 | 17.33 | 18.71 | 17.07 | 17.23 | 2,704,991 | +0.03(+0.18%) |
Nov 19, 2008 | 18.22 | 18.62 | 17.20 | 17.20 | 1,199,859 | -1.03(-5.65%) |
Nov 18, 2008 | 18.26 | 18.50 | 17.69 | 18.23 | 1,208,462 | -0.07(-0.38%) |
Nov 17, 2008 | 18.40 | 18.91 | 18.23 | 18.30 | 1,278,851 | -0.30(-1.61%) |
Nov 14, 2008 | 19.03 | 19.43 | 18.44 | 18.60 | 0 | -0.85(-4.39%) |
Nov 13, 2008 | 17.74 | 19.46 | 17.47 | 19.46 | 1,939,810 | +1.82(+10.34%) |
Nov 12, 2008 | 17.97 | 18.15 | 17.48 | 17.63 | 1,207,164 | -0.72(-3.94%) |
Nov 11, 2008 | 18.17 | 18.68 | 17.95 | 18.36 | 1,353,224 | -0.02(-0.08%) |
Nov 10, 2008 | 18.83 | 19.01 | 17.92 | 18.37 | 1,169,482 | -0.14(-0.75%) |
Nov 07, 2008 | 18.02 | 18.55 | 17.78 | 18.51 | 1,363,393 | +0.62(+3.48%) |
Nov 06, 2008 | 18.57 | 18.97 | 17.73 | 17.89 | 1,617,239 | -0.76(-4.08%) |
Nov 05, 2008 | 19.16 | 19.62 | 18.60 | 18.65 | 1,150,344 | -0.88(-4.49%) |
Nov 04, 2008 | 19.55 | 19.90 | 19.26 | 19.53 | 1,568,910 | +0.38(+2.01%) |
Nov 03, 2008 | 19.07 | 19.47 | 18.81 | 19.14 | 1,540,655 | +0.03(+0.16%) |
Oct 31, 2008 | 18.43 | 19.47 | 18.34 | 19.11 | 0 | +0.59(+3.20%) |
Oct 30, 2008 | 18.47 | 18.63 | 17.86 | 18.52 | 2,085,674 | +0.48(+2.64%) |
Oct 29, 2008 | 18.89 | 18.89 | 17.99 | 18.04 | 2,665,723 | -0.72(-3.85%) |
Oct 28, 2008 | 17.02 | 18.83 | 16.64 | 18.77 | 2,223,626 | +2.09(+12.50%) |
Oct 27, 2008 | 17.23 | 17.82 | 16.56 | 16.68 | 2,089,442 | -0.73(-4.20%) |
Oct 24, 2008 | 16.81 | 17.90 | 16.61 | 17.41 | 2,208,353 | -0.15(-0.88%) |
Oct 23, 2008 | 18.03 | 18.32 | 16.70 | 17.57 | 2,976,791 | -0.42(-2.31%) |
Oct 22, 2008 | 17.13 | 18.16 | 17.13 | 17.98 | 3,002,055 | +0.09(+0.52%) |
Oct 21, 2008 | 17.51 | 18.63 | 17.51 | 17.89 | 1,261,910 | -0.18(-0.98%) |
Oct 20, 2008 | 17.60 | 18.07 | 17.28 | 18.07 | 1,551,996 | +0.64(+3.66%) |
Oct 17, 2008 | 16.93 | 18.00 | 16.70 | 17.43 | 0 | -0.17(-0.96%) |
Oct 16, 2008 | 16.54 | 17.70 | 15.86 | 17.60 | 2,581,335 | +1.00(+6.03%) |
Oct 15, 2008 | 18.29 | 18.29 | 16.60 | 16.60 | 2,448,279 | -1.73(-9.45%) |
Oct 14, 2008 | 19.58 | 19.71 | 17.91 | 18.33 | 2,418,651 | -0.76(-3.99%) |
Oct 13, 2008 | 18.73 | 19.09 | 17.90 | 19.09 | 1,536,151 | +1.07(+5.93%) |
Oct 10, 2008 | 17.10 | 18.68 | 16.42 | 18.02 | 2,767,997 | +0.54(+3.08%) |
Oct 09, 2008 | 18.53 | 19.51 | 17.48 | 17.48 | 2,005,270 | -1.04(-5.61%) |
Oct 08, 2008 | 17.47 | 19.53 | 17.29 | 18.52 | 2,489,063 | +0.68(+3.84%) |
Oct 07, 2008 | 18.61 | 18.97 | 17.83 | 17.83 | 2,044,373 | -0.82(-4.37%) |
Oct 06, 2008 | 18.67 | 18.86 | 17.70 | 18.65 | 1,979,882 | -0.46(-2.42%) |
Oct 03, 2008 | 19.25 | 20.04 | 18.97 | 19.11 | 0 | +0.13(+0.69%) |
Oct 02, 2008 | 19.59 | 19.78 | 18.96 | 18.98 | 1,348,764 | -0.74(-3.75%) |
Oct 01, 2008 | 19.99 | 20.17 | 19.50 | 19.72 | 1,547,905 | -0.45(-2.21%) |
Sep 30, 2008 | 20.10 | 20.20 | 19.39 | 20.17 | 936,217 | +0.52(+2.66%) |
Sep 29, 2008 | 20.94 | 20.94 | 19.55 | 19.64 | 1,364,476 | -1.38(-6.55%) |
Sep 26, 2008 | 20.90 | 21.17 | 20.67 | 21.02 | 0 | -0.18(-0.87%) |
Sep 25, 2008 | 20.87 | 21.44 | 20.79 | 21.20 | 1,243,719 | +0.47(+2.26%) |
Sep 24, 2008 | 20.89 | 20.99 | 20.53 | 20.73 | 1,011,063 | +0.01(+0.04%) |
Sep 23, 2008 | 20.77 | 21.25 | 20.67 | 20.73 | 958,443 | -0.12(-0.55%) |
Sep 22, 2008 | 21.85 | 22.35 | 20.77 | 20.84 | 1,161,311 | -1.09(-4.98%) |
Sep 19, 2008 | 21.19 | 22.85 | 21.19 | 21.94 | 0 | -0.04(-0.17%) |
Sep 18, 2008 | 21.44 | 22.22 | 20.53 | 21.97 | 2,139,498 | +0.96(+4.58%) |
Sep 17, 2008 | 21.70 | 21.85 | 20.87 | 21.01 | 2,090,021 | -1.10(-4.98%) |
Sep 16, 2008 | 21.24 | 22.27 | 20.78 | 22.11 | 2,759,669 | +0.54(+2.50%) |
Sep 15, 2008 | 21.65 | 22.20 | 21.50 | 21.57 | 1,571,405 | -0.38(-1.72%) |
Sep 12, 2008 | 21.54 | 22.06 | 21.42 | 21.95 | 1,140,135 | +0.22(+0.99%) |
Sep 11, 2008 | 21.12 | 21.78 | 21.10 | 21.74 | 1,586,095 | +0.35(+1.62%) |
Sep 10, 2008 | 21.05 | 21.63 | 21.01 | 21.39 | 1,728,863 | +0.32(+1.50%) |
Sep 09, 2008 | 20.96 | 21.78 | 20.96 | 21.07 | 1,943,667 | -0.85(-3.86%) |
Sep 08, 2008 | 21.72 | 21.93 | 21.37 | 21.92 | 1,692,262 | +0.51(+2.37%) |
Sep 05, 2008 | 21.21 | 21.47 | 20.77 | 21.41 | 0 | +0.03(+0.14%) |
Sep 04, 2008 | 22.00 | 22.00 | 21.32 | 21.38 | 1,189,659 | -0.72(-3.27%) |
Sep 03, 2008 | 21.67 | 22.25 | 21.67 | 22.10 | 1,101,657 | +0.18(+0.81%) |
Sep 02, 2008 | 21.59 | 22.28 | 21.51 | 21.93 | 1,443,223 | +0.45(+2.08%) |
Aug 29, 2008 | 21.74 | 21.74 | 21.39 | 21.48 | 0 | -0.35(-1.59%) |
Aug 28, 2008 | 21.54 | 21.84 | 21.45 | 21.83 | 996,828 | +0.45(+2.09%) |
Aug 27, 2008 | 21.03 | 21.44 | 21.03 | 21.38 | 900,129 | +0.14(+0.65%) |
Aug 26, 2008 | 21.16 | 21.27 | 21.01 | 21.24 | 858,946 | +0.12(+0.55%) |
Aug 25, 2008 | 21.28 | 21.49 | 21.05 | 21.13 | 1,543,705 | -0.09(-0.43%) |
Aug 22, 2008 | 21.24 | 21.46 | 20.98 | 21.22 | 1,127,083 | +0.00(+0.00%) |
Aug 21, 2008 | 20.97 | 21.34 | 20.94 | 21.22 | 690,482 | +0.07(+0.33%) |
Aug 20, 2008 | 21.28 | 21.38 | 20.86 | 21.15 | 605,764 | -0.04(-0.18%) |
Aug 19, 2008 | 21.46 | 21.57 | 21.07 | 21.19 | 763,151 | -0.44(-2.03%) |
Aug 18, 2008 | 22.06 | 22.10 | 21.54 | 21.63 | 912,681 | -0.28(-1.30%) |
Aug 15, 2008 | 21.95 | 22.14 | 21.76 | 21.91 | 0 | -0.08(-0.35%) |
Aug 14, 2008 | 21.78 | 22.18 | 21.57 | 21.99 | 1,002,625 | +0.01(+0.04%) |
Aug 13, 2008 | 22.14 | 22.29 | 21.66 | 21.98 | 1,171,130 | -0.29(-1.31%) |
Aug 12, 2008 | 22.65 | 22.65 | 22.17 | 22.27 | 1,728,577 | -0.28(-1.23%) |
Aug 11, 2008 | 22.07 | 22.57 | 22.00 | 22.55 | 1,672,227 | +0.21(+0.93%) |
Aug 08, 2008 | 21.70 | 22.44 | 21.48 | 22.34 | 1,322,648 | +0.65(+3.01%) |
Aug 07, 2008 | 21.80 | 22.14 | 21.60 | 21.69 | 1,294,648 | -0.34(-1.54%) |
Aug 06, 2008 | 21.99 | 22.24 | 21.79 | 22.03 | 1,154,858 | -0.12(-0.52%) |
Aug 05, 2008 | 21.62 | 22.14 | 21.55 | 22.14 | 1,522,390 | +0.62(+2.86%) |
Aug 04, 2008 | 21.61 | 21.86 | 21.38 | 21.53 | 1,842,135 | -0.06(-0.28%) |
Aug 01, 2008 | 21.63 | 21.77 | 21.33 | 21.59 | 2,180,385 | -0.08(-0.36%) |
Jul 31, 2008 | 21.49 | 22.03 | 21.32 | 21.67 | 2,821,474 | +0.21(+0.97%) |
Jul 30, 2008 | 21.11 | 21.58 | 20.80 | 21.46 | 3,187,759 | +0.38(+1.79%) |
Jul 29, 2008 | 19.77 | 21.14 | 19.76 | 21.08 | 3,555,051 | +1.60(+8.21%) |
Jul 28, 2008 | 19.81 | 19.86 | 19.40 | 19.48 | 1,934,138 | -0.32(-1.59%) |
Jul 25, 2008 | 19.65 | 20.18 | 19.57 | 19.80 | 1,420,992 | +0.09(+0.47%) |
Jul 24, 2008 | 20.00 | 20.25 | 19.70 | 19.70 | 1,930,587 | -0.43(-2.14%) |
Jul 23, 2008 | 19.36 | 20.43 | 19.15 | 20.13 | 2,821,492 | +0.82(+4.26%) |
Jul 22, 2008 | 18.90 | 19.32 | 18.68 | 19.31 | 1,402,287 | +0.37(+1.95%) |
Jul 21, 2008 | 19.04 | 19.25 | 18.73 | 18.94 | 1,103,686 | -0.13(-0.69%) |
Jul 18, 2008 | 17.43 | 19.21 | 17.43 | 19.07 | 1,804,912 | +0.18(+0.98%) |
Jul 17, 2008 | 17.92 | 18.98 | 17.87 | 18.89 | 2,556,163 | +1.04(+5.82%) |
Jul 16, 2008 | 17.61 | 17.91 | 17.13 | 17.85 | 2,284,922 | +0.23(+1.31%) |
Jul 15, 2008 | 17.45 | 17.96 | 16.97 | 17.62 | 2,934,279 | +0.07(+0.39%) |
Jul 14, 2008 | 17.87 | 17.87 | 17.45 | 17.55 | 1,730,386 | -0.15(-0.83%) |
Jul 11, 2008 | 17.63 | 17.97 | 17.30 | 17.70 | 1,926,436 | -0.22(-1.20%) |
Jul 10, 2008 | 17.78 | 18.05 | 17.56 | 17.91 | 1,892,925 | +0.18(+1.04%) |
Jul 09, 2008 | 18.16 | 18.27 | 17.70 | 17.73 | 1,801,479 | -0.36(-2.00%) |
Jul 08, 2008 | 17.45 | 18.12 | 17.28 | 18.09 | 2,512,613 | +0.74(+4.26%) |
Jul 07, 2008 | 17.29 | 17.67 | 17.11 | 17.35 | 2,429,946 | -0.02(-0.13%) |
Jul 04, 2008 | 17.16 | 17.46 | 17.00 | 17.37 | 1,355,375 | +0.00(+0.00%) |
Jul 03, 2008 | 17.16 | 17.46 | 17.00 | 17.37 | 1,355,375 | +0.37(+2.17%) |
Jul 02, 2008 | 17.27 | 17.33 | 16.96 | 17.00 | 2,072,628 | -0.14(-0.81%) |
Jul 01, 2008 | 17.03 | 17.34 | 16.79 | 17.14 | 2,466,887 | -0.11(-0.62%) |
Jun 30, 2008 | 17.49 | 17.58 | 17.23 | 17.25 | 1,612,239 | -0.22(-1.23%) |
Jun 27, 2008 | 17.57 | 17.80 | 17.40 | 17.47 | 1,958,761 | -0.18(-1.00%) |
Jun 26, 2008 | 17.96 | 18.13 | 17.57 | 17.64 | 2,692,650 | -0.53(-2.92%) |
Jun 25, 2008 | 17.93 | 18.43 | 17.93 | 18.17 | 1,555,715 | +0.19(+1.07%) |
Jun 24, 2008 | 18.19 | 18.27 | 17.89 | 17.98 | 1,614,531 | -0.23(-1.27%) |
Jun 23, 2008 | 18.45 | 18.45 | 18.12 | 18.21 | 1,479,265 | -0.02(-0.13%) |
Jun 20, 2008 | 18.57 | 18.62 | 18.23 | 18.23 | 1,870,243 | -0.48(-2.55%) |
Jun 19, 2008 | 18.73 | 18.80 | 18.58 | 18.71 | 1,409,511 | +0.10(+0.54%) |
Jun 18, 2008 | 18.69 | 18.87 | 18.51 | 18.61 | 1,525,898 | -0.10(-0.53%) |
Jun 17, 2008 | 19.03 | 19.03 | 18.69 | 18.71 | 1,743,399 | -0.33(-1.74%) |
Jun 16, 2008 | 18.92 | 19.30 | 18.69 | 19.04 | 2,288,336 | -0.77(-3.88%) |
Jun 13, 2008 | 19.35 | 19.85 | 19.35 | 19.81 | 1,053,586 | +0.48(+2.47%) |
Jun 12, 2008 | 19.04 | 19.71 | 18.98 | 19.33 | 935,603 | +0.37(+1.95%) |
Jun 11, 2008 | 19.29 | 19.29 | 18.97 | 18.97 | 1,043,205 | -0.28(-1.44%) |
Jun 10, 2008 | 19.25 | 19.48 | 18.85 | 19.24 | 1,405,732 | -0.04(-0.20%) |
Jun 09, 2008 | 19.58 | 19.70 | 19.10 | 19.28 | 1,008,506 | -0.32(-1.65%) |
Jun 06, 2008 | 20.14 | 20.21 | 19.57 | 19.60 | 1,599,118 | -0.78(-3.81%) |
Jun 05, 2008 | 20.25 | 20.38 | 20.02 | 20.38 | 932,624 | +0.33(+1.65%) |
Jun 04, 2008 | 19.73 | 20.19 | 19.73 | 20.05 | 1,280,112 | +0.28(+1.40%) |
Jun 03, 2008 | 20.11 | 20.21 | 19.53 | 19.77 | 1,792,601 | -0.41(-2.02%) |