Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.10 | 14.10 | 13.68 | 13.86 | 2,931,420 | -0.22(-1.54%) |
Jun 29, 2009 | 13.92 | 14.15 | 13.84 | 14.07 | 1,485,950 | +0.15(+1.10%) |
Jun 26, 2009 | 14.10 | 14.21 | 13.86 | 13.92 | 4,222,627 | -0.24(-1.68%) |
Jun 25, 2009 | 13.94 | 14.18 | 13.90 | 14.16 | 3,836,327 | +0.40(+2.93%) |
Jun 24, 2009 | 13.41 | 14.00 | 13.41 | 13.76 | 3,882,718 | +0.35(+2.59%) |
Jun 23, 2009 | 13.35 | 13.60 | 13.24 | 13.41 | 3,615,162 | +0.43(+3.33%) |
Jun 22, 2009 | 13.17 | 13.22 | 12.97 | 12.98 | 2,461,432 | -0.36(-2.70%) |
Jun 19, 2009 | 13.43 | 13.53 | 13.29 | 13.34 | 2,429,806 | +0.03(+0.22%) |
Jun 18, 2009 | 13.23 | 13.31 | 13.05 | 13.31 | 2,861,532 | +0.11(+0.80%) |
Jun 17, 2009 | 13.23 | 13.37 | 13.14 | 13.20 | 3,466,962 | -0.06(-0.48%) |
Jun 16, 2009 | 13.89 | 13.92 | 13.24 | 13.26 | 4,893,056 | -0.60(-4.31%) |
Jun 15, 2009 | 14.22 | 14.28 | 13.74 | 13.86 | 3,732,069 | -0.53(-3.68%) |
Jun 12, 2009 | 14.45 | 14.52 | 14.19 | 14.39 | 2,209,709 | -0.09(-0.64%) |
Jun 11, 2009 | 14.31 | 14.69 | 14.31 | 14.49 | 4,333,003 | +0.21(+1.49%) |
Jun 10, 2009 | 14.39 | 14.52 | 13.98 | 14.27 | 3,064,676 | -0.03(-0.18%) |
Jun 09, 2009 | 14.32 | 14.45 | 14.16 | 14.30 | 2,364,628 | +0.05(+0.33%) |
Jun 08, 2009 | 14.14 | 14.38 | 14.09 | 14.25 | 1,657,358 | -0.05(-0.36%) |
Jun 05, 2009 | 14.54 | 14.68 | 14.23 | 14.30 | 1,844,445 | -0.10(-0.71%) |
Jun 04, 2009 | 14.38 | 14.56 | 14.09 | 14.40 | 2,688,272 | +0.06(+0.44%) |
Jun 03, 2009 | 14.52 | 14.66 | 14.21 | 14.34 | 3,126,615 | -0.25(-1.74%) |
Jun 02, 2009 | 14.49 | 14.71 | 14.46 | 14.60 | 2,997,101 | +0.02(+0.12%) |
Jun 01, 2009 | 14.19 | 14.63 | 14.19 | 14.58 | 2,723,203 | +0.55(+3.90%) |
May 29, 2009 | 13.77 | 14.03 | 13.66 | 14.03 | 3,839,208 | +0.28(+2.00%) |
May 28, 2009 | 13.97 | 14.11 | 13.47 | 13.76 | 2,467,408 | -0.08(-0.58%) |
May 27, 2009 | 14.08 | 14.22 | 13.79 | 13.84 | 2,194,415 | -0.28(-1.95%) |
May 26, 2009 | 13.67 | 14.17 | 13.62 | 14.11 | 3,909,391 | +0.37(+2.68%) |
May 22, 2009 | 13.60 | 13.95 | 13.55 | 13.74 | 3,707,631 | +0.15(+1.12%) |
May 21, 2009 | 13.93 | 13.96 | 13.45 | 13.59 | 4,698,778 | -0.48(-3.38%) |
May 20, 2009 | 14.18 | 14.54 | 14.02 | 14.07 | 4,515,078 | +0.03(+0.24%) |
May 19, 2009 | 14.09 | 14.22 | 13.95 | 14.03 | 3,102,368 | -0.12(-0.84%) |
May 18, 2009 | 13.68 | 14.19 | 13.64 | 14.15 | 5,172,614 | +0.54(+3.99%) |
May 15, 2009 | 13.61 | 13.93 | 13.57 | 13.61 | 4,972,072 | -0.05(-0.34%) |
May 14, 2009 | 13.64 | 13.88 | 13.59 | 13.65 | 5,118,627 | +0.08(+0.59%) |
May 13, 2009 | 13.76 | 13.88 | 13.57 | 13.57 | 5,871,708 | -0.52(-3.67%) |
May 12, 2009 | 14.38 | 14.39 | 13.91 | 14.09 | 4,728,450 | -0.27(-1.86%) |
May 11, 2009 | 14.33 | 14.49 | 14.07 | 14.36 | 4,313,061 | -0.02(-0.15%) |
May 08, 2009 | 14.46 | 14.65 | 14.34 | 14.38 | 4,681,611 | +0.18(+1.25%) |
May 07, 2009 | 14.46 | 14.64 | 14.17 | 14.20 | 4,392,064 | -0.03(-0.24%) |
May 06, 2009 | 14.77 | 14.85 | 14.00 | 14.24 | 11,089,950 | -1.09(-7.11%) |
May 05, 2009 | 15.46 | 15.48 | 14.58 | 15.33 | 14,857,059 | -0.32(-2.03%) |
May 04, 2009 | 13.95 | 15.69 | 13.82 | 15.64 | 26,959,842 | +2.44(+18.47%) |
May 01, 2009 | 12.53 | 13.44 | 12.53 | 13.20 | 8,964,126 | +0.52(+4.11%) |
Apr 30, 2009 | 12.36 | 12.95 | 12.26 | 12.68 | 5,950,786 | +0.54(+4.47%) |
Apr 29, 2009 | 12.24 | 12.34 | 11.95 | 12.14 | 5,794,688 | +0.09(+0.77%) |
Apr 28, 2009 | 11.84 | 12.14 | 11.74 | 12.05 | 5,570,857 | +0.08(+0.71%) |
Apr 27, 2009 | 12.14 | 12.25 | 11.91 | 11.96 | 6,427,175 | -0.46(-3.69%) |
Apr 24, 2009 | 11.94 | 12.44 | 11.90 | 12.42 | 4,924,995 | +0.56(+4.68%) |
Apr 23, 2009 | 11.86 | 11.89 | 11.67 | 11.86 | 5,090,879 | +0.03(+0.25%) |
Apr 22, 2009 | 11.39 | 11.98 | 11.25 | 11.83 | 6,905,675 | +0.23(+1.97%) |
Apr 21, 2009 | 11.15 | 11.64 | 11.15 | 11.61 | 3,587,770 | +0.39(+3.52%) |
Apr 20, 2009 | 11.67 | 11.72 | 11.20 | 11.21 | 3,006,510 | -0.66(-5.54%) |
Apr 17, 2009 | 11.41 | 11.91 | 11.41 | 11.87 | 5,196,038 | +0.47(+4.09%) |
Apr 16, 2009 | 11.15 | 11.45 | 11.03 | 11.40 | 3,630,354 | +0.27(+2.44%) |
Apr 15, 2009 | 11.14 | 11.24 | 10.99 | 11.13 | 2,876,783 | -0.06(-0.49%) |
Apr 14, 2009 | 11.40 | 11.40 | 11.08 | 11.19 | 5,749,007 | -0.25(-2.22%) |
Apr 13, 2009 | 11.35 | 11.49 | 11.16 | 11.44 | 3,924,944 | +0.11(+1.01%) |
Apr 09, 2009 | 11.26 | 11.38 | 11.01 | 11.33 | 4,563,129 | +0.41(+3.73%) |
Apr 08, 2009 | 10.59 | 10.92 | 10.53 | 10.92 | 4,828,891 | +0.32(+3.04%) |
Apr 07, 2009 | 10.73 | 10.81 | 10.36 | 10.60 | 6,810,075 | -0.78(-6.90%) |
Apr 06, 2009 | 11.28 | 11.38 | 11.13 | 11.38 | 4,856,783 | +0.06(+0.56%) |
Apr 03, 2009 | 11.39 | 11.41 | 11.12 | 11.32 | 3,239,696 | -0.05(-0.41%) |
Apr 02, 2009 | 10.91 | 11.52 | 10.80 | 11.36 | 6,541,729 | +0.70(+6.61%) |
Apr 01, 2009 | 10.31 | 10.73 | 10.19 | 10.66 | 3,134,617 | +0.20(+1.95%) |
Mar 31, 2009 | 10.48 | 10.70 | 10.30 | 10.46 | 4,600,852 | +0.00(+0.04%) |
Mar 30, 2009 | 10.71 | 10.82 | 10.29 | 10.45 | 4,355,239 | -0.58(-5.23%) |
Mar 26, 2009 | 10.80 | 11.03 | 10.60 | 11.03 | 4,808,713 | +0.32(+2.97%) |
Mar 25, 2009 | 10.68 | 10.96 | 10.48 | 10.71 | 4,178,280 | +0.08(+0.80%) |
Mar 24, 2009 | 10.42 | 10.78 | 10.42 | 10.63 | 4,606,248 | +0.11(+1.01%) |
Mar 23, 2009 | 10.24 | 10.52 | 10.21 | 10.52 | 3,614,908 | +0.67(+6.85%) |
Mar 20, 2009 | 10.03 | 10.13 | 9.828 | 9.845 | 4,050,627 | -0.32(-3.19%) |
Mar 19, 2009 | 10.00 | 10.21 | 9.972 | 10.17 | 5,183,081 | +0.12(+1.22%) |
Mar 18, 2009 | 9.748 | 10.22 | 9.680 | 10.05 | 7,111,997 | +0.27(+2.72%) |
Mar 17, 2009 | 9.535 | 9.781 | 9.468 | 9.781 | 4,699,730 | +0.33(+3.50%) |
Mar 16, 2009 | 9.561 | 9.684 | 9.451 | 9.451 | 3,623,041 | +0.06(+0.63%) |
Mar 13, 2009 | 9.200 | 9.417 | 9.111 | 9.391 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.912 | 9.205 | 8.776 | 9.162 | 4,708,701 | +0.21(+2.37%) |
Mar 11, 2009 | 8.980 | 9.111 | 8.802 | 8.950 | 4,289,729 | +0.03(+0.38%) |
Mar 10, 2009 | 8.577 | 8.916 | 8.547 | 8.916 | 5,619,294 | +0.45(+5.36%) |
Mar 09, 2009 | 8.619 | 8.713 | 8.403 | 8.462 | 5,598,998 | -0.30(-3.44%) |
Mar 06, 2009 | 8.700 | 8.950 | 8.590 | 8.763 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.166 | 9.166 | 8.653 | 8.730 | 6,719,778 | -0.49(-5.34%) |
Mar 04, 2009 | 9.005 | 9.387 | 8.916 | 9.222 | 7,453,466 | +0.27(+2.98%) |
Mar 02, 2009 | 9.442 | 9.544 | 8.950 | 8.954 | 6,610,865 | -0.65(-6.80%) |
Feb 27, 2009 | 9.586 | 9.811 | 9.506 | 9.608 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 9.960 | 10.01 | 9.680 | 9.705 | 4,902,672 | -0.17(-1.72%) |
Feb 25, 2009 | 9.930 | 10.04 | 9.726 | 9.875 | 4,321,546 | -0.10(-0.98%) |
Feb 24, 2009 | 9.955 | 10.10 | 9.811 | 9.972 | 6,807,098 | +0.08(+0.86%) |
Feb 23, 2009 | 10.60 | 10.60 | 9.879 | 9.888 | 9,415,827 | -0.60(-5.74%) |
Feb 20, 2009 | 10.60 | 10.71 | 10.38 | 10.49 | 0 | -0.20(-1.86%) |
Feb 19, 2009 | 10.91 | 11.01 | 10.63 | 10.69 | 4,102,083 | -0.12(-1.10%) |
Feb 18, 2009 | 10.89 | 10.92 | 10.66 | 10.81 | 5,048,387 | -0.12(-1.09%) |
Feb 17, 2009 | 10.60 | 11.27 | 10.60 | 10.93 | 5,283,521 | -0.48(-4.20%) |
Feb 13, 2009 | 11.64 | 11.66 | 11.39 | 11.41 | 3,819,358 | -0.21(-1.79%) |
Feb 12, 2009 | 11.24 | 11.61 | 11.11 | 11.61 | 4,643,961 | +0.23(+2.05%) |
Feb 11, 2009 | 11.51 | 11.58 | 11.29 | 11.38 | 6,365,996 | +0.02(+0.19%) |
Feb 10, 2009 | 12.10 | 12.19 | 11.26 | 11.36 | 6,541,413 | -0.83(-6.79%) |
Feb 09, 2009 | 11.94 | 12.26 | 11.94 | 12.19 | 5,350,142 | +0.26(+2.17%) |
Feb 06, 2009 | 11.33 | 12.15 | 11.12 | 11.93 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 10.98 | 11.49 | 10.50 | 11.38 | 14,304,795 | +0.27(+2.41%) |
Feb 04, 2009 | 10.92 | 11.20 | 10.88 | 11.11 | 7,155,231 | +0.00(+0.04%) |
Feb 03, 2009 | 11.01 | 11.19 | 10.98 | 11.10 | 6,863,494 | +0.13(+1.20%) |
Feb 02, 2009 | 11.08 | 11.08 | 10.82 | 10.97 | 5,839,481 | -0.16(-1.45%) |
Jan 30, 2009 | 11.44 | 11.45 | 11.08 | 11.13 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.41 | 11.48 | 11.28 | 11.36 | 5,316,587 | -0.05(-0.41%) |
Jan 28, 2009 | 11.13 | 11.48 | 11.05 | 11.41 | 5,276,922 | +0.46(+4.22%) |
Jan 27, 2009 | 10.83 | 11.04 | 10.80 | 10.95 | 4,273,052 | +0.07(+0.66%) |
Jan 26, 2009 | 10.85 | 11.01 | 10.74 | 10.88 | 3,652,875 | +0.14(+1.34%) |
Jan 23, 2009 | 11.04 | 11.07 | 10.62 | 10.73 | 6,718,594 | -0.54(-4.78%) |
Jan 22, 2009 | 10.94 | 11.32 | 10.83 | 11.27 | 8,094,777 | +0.13(+1.18%) |
Jan 21, 2009 | 11.09 | 11.21 | 10.90 | 11.14 | 7,744,366 | +0.06(+0.54%) |
Jan 20, 2009 | 10.81 | 11.47 | 10.50 | 11.08 | 10,864,324 | +0.00(+0.04%) |
Jan 16, 2009 | 10.88 | 11.24 | 10.39 | 11.08 | 0 | -1.24(-10.06%) |
Jan 15, 2009 | 11.85 | 12.53 | 11.79 | 12.31 | 7,000,142 | +0.28(+2.36%) |
Jan 14, 2009 | 12.02 | 12.21 | 11.80 | 12.03 | 3,903,731 | -0.16(-1.29%) |
Jan 13, 2009 | 12.50 | 12.64 | 12.07 | 12.19 | 5,864,379 | -0.33(-2.64%) |
Jan 12, 2009 | 12.97 | 12.97 | 12.35 | 12.52 | 4,621,291 | -0.45(-3.47%) |
Jan 09, 2009 | 13.23 | 13.34 | 12.92 | 12.97 | 7,890,511 | -0.24(-1.80%) |
Jan 08, 2009 | 13.03 | 13.20 | 12.85 | 13.20 | 7,130,661 | +0.09(+0.71%) |
Jan 07, 2009 | 12.95 | 13.15 | 12.92 | 13.11 | 7,151,770 | -0.11(-0.87%) |
Jan 06, 2009 | 13.28 | 13.45 | 12.89 | 13.23 | 6,310,512 | +0.04(+0.32%) |
Jan 05, 2009 | 13.58 | 13.69 | 13.01 | 13.18 | 5,256,341 | -0.67(-4.81%) |
Jan 02, 2009 | 13.37 | 13.93 | 13.19 | 13.85 | 0 | +0.72(+5.46%) |
Jan 01, 2009 | 12.88 | 13.20 | 12.79 | 13.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.88 | 13.20 | 12.79 | 13.13 | 2,858,757 | +0.25(+1.94%) |
Dec 30, 2008 | 12.52 | 12.90 | 12.52 | 12.88 | 2,787,428 | +0.39(+3.09%) |
Dec 29, 2008 | 12.54 | 12.54 | 12.29 | 12.50 | 1,933,939 | -0.03(-0.20%) |
Dec 26, 2008 | 12.57 | 12.70 | 12.35 | 12.52 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.36 | 12.62 | 12.32 | 12.52 | 919,320 | +0.18(+1.48%) |
Dec 23, 2008 | 12.52 | 12.57 | 12.27 | 12.34 | 1,744,378 | -0.14(-1.16%) |
Dec 22, 2008 | 12.64 | 12.69 | 12.25 | 12.48 | 2,752,087 | -0.09(-0.71%) |
Dec 19, 2008 | 12.67 | 12.82 | 12.48 | 12.57 | 4,284,090 | -0.06(-0.44%) |
Dec 18, 2008 | 12.90 | 13.05 | 12.43 | 12.62 | 3,904,391 | -0.21(-1.62%) |
Dec 17, 2008 | 12.88 | 13.10 | 12.51 | 12.83 | 3,613,592 | -0.06(-0.43%) |
Dec 16, 2008 | 12.70 | 12.89 | 12.30 | 12.89 | 6,984,055 | +0.50(+4.08%) |
Dec 15, 2008 | 12.60 | 12.67 | 12.17 | 12.38 | 6,867,051 | -0.17(-1.39%) |
Dec 12, 2008 | 12.09 | 12.67 | 11.99 | 12.56 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.21 | 12.50 | 12.04 | 12.17 | 6,805,799 | -0.14(-1.14%) |
Dec 10, 2008 | 11.90 | 12.46 | 11.80 | 12.31 | 7,476,128 | +0.38(+3.20%) |
Dec 09, 2008 | 11.80 | 12.25 | 11.66 | 11.92 | 5,312,983 | +0.12(+1.01%) |
Dec 08, 2008 | 12.13 | 12.22 | 11.68 | 11.80 | 5,179,689 | -0.12(-1.00%) |
Dec 05, 2008 | 11.41 | 11.95 | 11.16 | 11.92 | 0 | +0.56(+4.97%) |
Dec 04, 2008 | 11.62 | 12.00 | 11.20 | 11.36 | 6,110,439 | -0.35(-2.97%) |
Dec 03, 2008 | 11.50 | 11.78 | 11.10 | 11.71 | 6,584,013 | +0.22(+1.96%) |
Dec 02, 2008 | 10.77 | 11.50 | 10.57 | 11.48 | 6,298,990 | +0.87(+8.19%) |
Dec 01, 2008 | 11.56 | 11.56 | 10.60 | 10.61 | 5,066,168 | -1.22(-10.32%) |
Nov 28, 2008 | 11.84 | 12.03 | 11.58 | 11.83 | 1,748,075 | +0.11(+0.98%) |
Nov 26, 2008 | 11.22 | 11.72 | 10.78 | 11.72 | 3,735,360 | +0.28(+2.41%) |
Nov 25, 2008 | 11.45 | 11.68 | 11.16 | 11.44 | 4,958,408 | +0.15(+1.31%) |
Nov 24, 2008 | 10.84 | 11.48 | 10.84 | 11.30 | 6,168,068 | +0.42(+3.82%) |
Nov 21, 2008 | 10.69 | 10.88 | 10.28 | 10.88 | 9,957,211 | +0.39(+3.76%) |
Nov 20, 2008 | 11.72 | 11.86 | 10.46 | 10.49 | 10,158,127 | -1.36(-11.46%) |
Nov 19, 2008 | 12.34 | 12.56 | 11.84 | 11.84 | 4,408,000 | -0.52(-4.22%) |
Nov 18, 2008 | 12.51 | 12.51 | 11.99 | 12.36 | 7,199,404 | -0.25(-1.95%) |
Nov 17, 2008 | 12.59 | 12.99 | 12.42 | 12.61 | 4,161,452 | -0.08(-0.67%) |
Nov 14, 2008 | 12.69 | 13.28 | 12.39 | 12.70 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.09 | 13.50 | 12.22 | 13.50 | 7,439,842 | +0.45(+3.41%) |
Nov 12, 2008 | 13.78 | 13.78 | 12.99 | 13.06 | 7,936,899 | -0.91(-6.53%) |
Nov 11, 2008 | 14.04 | 14.12 | 13.82 | 13.97 | 5,303,406 | -0.16(-1.14%) |
Nov 10, 2008 | 14.41 | 14.49 | 13.96 | 14.13 | 5,190,861 | -0.13(-0.92%) |
Nov 07, 2008 | 14.12 | 14.32 | 13.85 | 14.26 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.51 | 14.57 | 13.98 | 14.07 | 8,381,050 | -0.44(-3.04%) |
Nov 05, 2008 | 15.43 | 15.43 | 14.49 | 14.51 | 4,348,233 | -1.12(-7.14%) |
Nov 04, 2008 | 15.05 | 15.69 | 14.72 | 15.62 | 5,933,953 | +0.78(+5.26%) |
Nov 03, 2008 | 15.24 | 15.39 | 14.73 | 14.84 | 2,903,116 | -0.45(-2.91%) |
Oct 31, 2008 | 14.74 | 15.31 | 14.33 | 15.29 | 0 | +0.48(+3.21%) |
Oct 30, 2008 | 15.00 | 15.04 | 14.50 | 14.81 | 7,068,758 | +0.06(+0.40%) |
Oct 29, 2008 | 14.80 | 15.40 | 14.62 | 14.75 | 4,789,563 | -0.25(-1.67%) |
Oct 28, 2008 | 13.81 | 15.12 | 13.38 | 15.00 | 12,816,581 | +1.18(+8.53%) |
Oct 27, 2008 | 13.57 | 14.20 | 13.46 | 13.82 | 7,921,269 | +0.06(+0.46%) |
Oct 24, 2008 | 13.72 | 14.14 | 13.51 | 13.76 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.63 | 15.01 | 13.81 | 14.35 | 8,614,271 | -0.28(-1.94%) |
Oct 22, 2008 | 15.30 | 15.41 | 14.24 | 14.63 | 7,692,720 | -0.72(-4.70%) |
Oct 21, 2008 | 15.71 | 16.01 | 15.30 | 15.36 | 6,966,781 | -0.54(-3.41%) |
Oct 20, 2008 | 15.69 | 16.02 | 15.53 | 15.90 | 10,382,664 | +0.40(+2.60%) |
Oct 17, 2008 | 15.51 | 15.73 | 15.30 | 15.50 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.17 | 16.52 | 15.22 | 15.86 | 9,775,852 | -0.35(-2.15%) |
Oct 15, 2008 | 16.66 | 17.30 | 16.20 | 16.20 | 5,905,640 | -1.02(-5.91%) |
Oct 14, 2008 | 18.61 | 18.61 | 16.88 | 17.22 | 5,326,241 | -0.57(-3.22%) |
Oct 13, 2008 | 16.94 | 18.38 | 16.94 | 17.79 | 5,165,737 | +0.93(+5.53%) |
Oct 10, 2008 | 16.27 | 17.49 | 15.38 | 16.86 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.46 | 18.10 | 16.83 | 16.83 | 5,190,847 | -0.88(-4.98%) |
Oct 08, 2008 | 18.09 | 18.26 | 17.12 | 17.71 | 6,088,517 | -0.68(-3.71%) |
Oct 07, 2008 | 19.11 | 20.08 | 18.39 | 18.39 | 4,493,319 | -0.91(-4.70%) |
Oct 06, 2008 | 19.25 | 19.70 | 18.29 | 19.30 | 7,724,898 | -0.27(-1.37%) |
Oct 03, 2008 | 20.63 | 20.82 | 19.18 | 19.57 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.12 | 21.59 | 20.34 | 20.47 | 5,203,177 | -0.91(-4.25%) |
Oct 01, 2008 | 21.00 | 21.39 | 20.68 | 21.37 | 2,530,924 | +0.20(+0.96%) |
Sep 30, 2008 | 20.71 | 21.23 | 20.59 | 21.17 | 2,918,049 | +0.50(+2.42%) |
Sep 29, 2008 | 21.40 | 21.51 | 20.41 | 20.67 | 4,354,209 | -0.91(-4.23%) |
Sep 26, 2008 | 21.34 | 21.68 | 21.21 | 21.58 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 21.43 | 21.70 | 21.22 | 21.50 | 3,316,376 | +0.10(+0.48%) |
Sep 24, 2008 | 21.09 | 21.54 | 20.93 | 21.40 | 3,857,434 | +0.31(+1.45%) |
Sep 23, 2008 | 21.04 | 21.66 | 21.03 | 21.09 | 2,600,035 | -0.09(-0.44%) |
Sep 22, 2008 | 21.44 | 21.96 | 21.17 | 21.18 | 2,849,132 | -0.43(-2.00%) |
Sep 19, 2008 | 21.90 | 22.61 | 21.38 | 21.62 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.57 | 21.94 | 21.36 | 21.84 | 5,624,290 | +0.45(+2.10%) |
Sep 17, 2008 | 22.13 | 22.13 | 21.39 | 21.39 | 6,285,472 | -0.80(-3.61%) |
Sep 16, 2008 | 22.48 | 22.68 | 21.88 | 22.19 | 6,250,499 | -0.55(-2.41%) |
Sep 15, 2008 | 22.43 | 23.05 | 22.39 | 22.74 | 4,843,404 | +0.08(+0.36%) |
Sep 12, 2008 | 22.19 | 22.66 | 22.19 | 22.66 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.96 | 22.41 | 21.71 | 22.41 | 3,991,518 | +0.38(+1.73%) |
Sep 10, 2008 | 22.10 | 22.48 | 22.01 | 22.03 | 4,412,421 | -0.19(-0.84%) |
Sep 09, 2008 | 22.80 | 23.05 | 22.08 | 22.21 | 7,288,624 | -0.58(-2.55%) |
Sep 08, 2008 | 22.52 | 22.84 | 22.01 | 22.80 | 7,567,501 | +0.41(+1.84%) |
Sep 05, 2008 | 21.63 | 22.46 | 21.63 | 22.38 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 21.99 | 23.22 | 21.52 | 21.64 | 8,530,412 | +0.17(+0.79%) |
Sep 03, 2008 | 20.99 | 21.49 | 20.97 | 21.47 | 3,580,719 | +0.39(+1.83%) |
Sep 02, 2008 | 21.37 | 21.54 | 21.00 | 21.08 | 4,766,790 | -0.03(-0.14%) |
Aug 29, 2008 | 21.16 | 21.45 | 21.11 | 21.11 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.10 | 21.34 | 21.06 | 21.23 | 3,830,651 | +0.21(+1.01%) |
Aug 27, 2008 | 21.04 | 21.29 | 20.94 | 21.02 | 2,061,240 | -0.01(-0.04%) |
Aug 26, 2008 | 21.13 | 21.28 | 21.02 | 21.03 | 2,404,609 | -0.14(-0.68%) |
Aug 25, 2008 | 21.40 | 21.40 | 21.05 | 21.17 | 2,371,274 | -0.22(-1.05%) |
Aug 22, 2008 | 21.36 | 21.49 | 21.27 | 21.40 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.15 | 21.26 | 21.00 | 21.23 | 5,608,518 | -0.06(-0.28%) |
Aug 20, 2008 | 21.43 | 21.64 | 21.26 | 21.29 | 3,129,701 | -0.14(-0.63%) |
Aug 19, 2008 | 21.42 | 21.63 | 21.28 | 21.43 | 4,834,641 | -0.03(-0.14%) |
Aug 18, 2008 | 21.96 | 21.96 | 21.34 | 21.46 | 6,243,862 | -0.59(-2.67%) |
Aug 15, 2008 | 21.66 | 22.07 | 21.66 | 22.05 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.36 | 21.85 | 20.05 | 21.74 | 28,138,586 | +2.67(+13.99%) |
Aug 13, 2008 | 19.22 | 19.36 | 18.83 | 19.07 | 5,307,513 | -0.19(-0.99%) |
Aug 12, 2008 | 19.09 | 19.38 | 18.71 | 19.26 | 4,313,021 | -0.10(-0.50%) |
Aug 11, 2008 | 19.61 | 19.61 | 19.14 | 19.36 | 5,121,244 | -0.32(-1.62%) |
Aug 08, 2008 | 19.40 | 19.88 | 19.40 | 19.68 | 2,708,261 | +0.25(+1.27%) |
Aug 07, 2008 | 19.57 | 19.63 | 19.21 | 19.43 | 2,881,679 | -0.25(-1.27%) |
Aug 06, 2008 | 19.61 | 19.70 | 19.45 | 19.68 | 3,694,561 | +0.06(+0.32%) |
Aug 05, 2008 | 19.16 | 19.87 | 19.10 | 19.62 | 6,038,976 | +0.63(+3.31%) |
Aug 04, 2008 | 18.80 | 19.24 | 18.56 | 18.99 | 3,753,199 | +0.25(+1.34%) |
Aug 01, 2008 | 18.70 | 19.04 | 18.60 | 18.74 | 3,052,714 | +0.03(+0.18%) |
Jul 31, 2008 | 18.66 | 18.98 | 18.55 | 18.71 | 2,724,551 | -0.10(-0.52%) |
Jul 30, 2008 | 18.58 | 18.93 | 18.54 | 18.80 | 3,924,887 | +0.32(+1.74%) |
Jul 29, 2008 | 18.48 | 18.54 | 18.16 | 18.48 | 3,632,068 | +0.37(+2.06%) |
Jul 28, 2008 | 18.21 | 18.28 | 18.11 | 18.11 | 2,494,112 | -0.09(-0.51%) |
Jul 25, 2008 | 18.35 | 18.46 | 18.10 | 18.20 | 3,178,865 | -0.08(-0.42%) |
Jul 24, 2008 | 18.75 | 18.84 | 18.23 | 18.28 | 3,872,518 | -0.56(-2.95%) |
Jul 23, 2008 | 18.59 | 19.07 | 18.48 | 18.83 | 3,761,722 | +0.30(+1.62%) |
Jul 22, 2008 | 18.28 | 18.55 | 18.21 | 18.53 | 3,010,965 | +0.16(+0.85%) |
Jul 21, 2008 | 18.48 | 18.62 | 18.13 | 18.38 | 3,956,532 | -0.04(-0.21%) |
Jul 18, 2008 | 18.53 | 18.63 | 17.93 | 18.41 | 5,732,907 | -0.25(-1.36%) |
Jul 17, 2008 | 18.20 | 18.68 | 17.97 | 18.67 | 5,429,481 | +0.46(+2.54%) |
Jul 16, 2008 | 17.60 | 18.24 | 17.60 | 18.21 | 6,167,941 | +0.32(+1.80%) |
Jul 15, 2008 | 17.86 | 18.12 | 17.29 | 17.88 | 6,198,544 | -0.27(-1.49%) |
Jul 14, 2008 | 18.24 | 18.49 | 17.90 | 18.15 | 4,825,629 | -0.04(-0.21%) |
Jul 11, 2008 | 18.84 | 18.88 | 18.07 | 18.19 | 9,140,927 | -0.79(-4.18%) |
Jul 10, 2008 | 19.43 | 19.43 | 18.82 | 18.99 | 4,758,199 | -0.55(-2.82%) |
Jul 09, 2008 | 19.31 | 19.67 | 19.16 | 19.54 | 4,826,963 | +0.23(+1.19%) |
Jul 08, 2008 | 19.23 | 19.41 | 18.79 | 19.31 | 4,557,563 | +0.01(+0.07%) |
Jul 07, 2008 | 19.52 | 19.58 | 19.15 | 19.30 | 3,802,165 | -0.13(-0.68%) |
Jul 04, 2008 | 19.13 | 19.60 | 19.05 | 19.43 | 3,043,025 | +0.00(+0.00%) |
Jul 03, 2008 | 19.13 | 19.60 | 19.05 | 19.43 | 3,043,025 | +0.42(+2.21%) |
Jul 02, 2008 | 19.63 | 19.70 | 18.82 | 19.01 | 5,659,549 | -0.56(-2.84%) |