Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.25 | 14.35 | 14.00 | 14.25 | 2,870,070 | +0.05(+0.35%) |
Jun 29, 2009 | 14.38 | 14.46 | 14.12 | 14.20 | 2,907,778 | -0.22(-1.53%) |
Jun 26, 2009 | 14.17 | 14.47 | 13.85 | 14.42 | 4,258,965 | +0.13(+0.91%) |
Jun 25, 2009 | 14.19 | 14.49 | 13.57 | 14.29 | 2,372,770 | +0.26(+1.85%) |
Jun 24, 2009 | 13.85 | 14.18 | 13.72 | 14.03 | 1,976,856 | +0.24(+1.74%) |
Jun 23, 2009 | 13.65 | 13.94 | 13.50 | 13.79 | 2,386,387 | +0.16(+1.17%) |
Jun 22, 2009 | 13.92 | 13.92 | 13.52 | 13.63 | 2,594,346 | -0.56(-3.95%) |
Jun 19, 2009 | 14.12 | 14.59 | 14.11 | 14.19 | 2,830,008 | +0.29(+2.09%) |
Jun 18, 2009 | 13.61 | 14.04 | 13.56 | 13.90 | 2,362,604 | +0.21(+1.52%) |
Jun 17, 2009 | 13.43 | 13.78 | 13.29 | 13.69 | 2,942,864 | +0.36(+2.72%) |
Jun 16, 2009 | 13.53 | 13.90 | 13.27 | 13.33 | 3,553,596 | -0.11(-0.82%) |
Jun 15, 2009 | 13.95 | 13.95 | 13.11 | 13.44 | 3,568,468 | -0.59(-4.21%) |
Jun 12, 2009 | 14.24 | 14.24 | 13.80 | 14.03 | 4,520,918 | -0.33(-2.30%) |
Jun 11, 2009 | 13.78 | 14.48 | 13.66 | 14.36 | 4,163,768 | +0.73(+5.36%) |
Jun 10, 2009 | 13.90 | 13.98 | 13.46 | 13.63 | 3,199,077 | -0.14(-1.02%) |
Jun 09, 2009 | 13.61 | 13.85 | 13.50 | 13.77 | 2,701,136 | +0.28(+2.08%) |
Jun 08, 2009 | 13.34 | 13.73 | 13.22 | 13.49 | 2,333,384 | -0.17(-1.24%) |
Jun 05, 2009 | 13.58 | 13.81 | 13.38 | 13.66 | 3,294,628 | +0.10(+0.74%) |
Jun 04, 2009 | 13.74 | 13.87 | 13.45 | 13.56 | 2,278,735 | -0.19(-1.38%) |
Jun 03, 2009 | 13.20 | 13.95 | 13.55 | 13.75 | 4,863,101 | +0.00(+0.00%) |
Jun 02, 2009 | 13.20 | 13.98 | 13.08 | 13.75 | 6,186,247 | +0.42(+3.15%) |
Jun 01, 2009 | 12.98 | 13.38 | 12.86 | 13.33 | 4,992,327 | +0.66(+5.21%) |
May 29, 2009 | 12.64 | 12.67 | 12.27 | 12.67 | 2,939,858 | +0.28(+2.26%) |
May 28, 2009 | 12.40 | 12.89 | 12.10 | 12.39 | 4,957,244 | +0.11(+0.90%) |
May 27, 2009 | 12.12 | 12.49 | 11.86 | 12.28 | 5,346,724 | +0.17(+1.40%) |
May 26, 2009 | 11.36 | 12.11 | 11.36 | 12.11 | 4,141,907 | +0.38(+3.24%) |
May 22, 2009 | 11.74 | 11.98 | 11.60 | 11.73 | 2,857,224 | +0.01(+0.09%) |
May 21, 2009 | 11.90 | 12.16 | 11.53 | 11.72 | 3,631,649 | -0.21(-1.76%) |
May 20, 2009 | 11.80 | 12.35 | 11.80 | 11.93 | 3,400,833 | +0.03(+0.25%) |
May 19, 2009 | 11.62 | 12.05 | 11.60 | 11.90 | 3,926,369 | +0.20(+1.71%) |
May 18, 2009 | 11.77 | 12.00 | 11.64 | 11.70 | 4,657,100 | -0.01(-0.09%) |
May 15, 2009 | 12.01 | 12.09 | 11.68 | 11.71 | 4,258,353 | -0.35(-2.90%) |
May 14, 2009 | 12.01 | 12.18 | 11.69 | 12.06 | 9,294,254 | +0.16(+1.34%) |
May 13, 2009 | 11.99 | 12.12 | 11.89 | 11.90 | 5,470,071 | -0.09(-0.75%) |
May 12, 2009 | 12.23 | 12.48 | 11.95 | 11.99 | 5,176,952 | -0.45(-3.62%) |
May 11, 2009 | 12.10 | 12.54 | 12.01 | 12.44 | 4,727,480 | +0.30(+2.47%) |
May 08, 2009 | 12.23 | 12.45 | 12.08 | 12.14 | 5,614,926 | +0.04(+0.33%) |
May 07, 2009 | 12.46 | 12.46 | 11.99 | 12.10 | 5,584,598 | -0.11(-0.90%) |
May 06, 2009 | 12.51 | 12.68 | 11.97 | 12.21 | 10,149,166 | -0.24(-1.93%) |
May 05, 2009 | 12.11 | 12.63 | 11.78 | 12.45 | 32,015,474 | -3.15(-20.19%) |
May 04, 2009 | 15.27 | 15.72 | 15.10 | 15.60 | 3,992,957 | +0.51(+3.38%) |
May 01, 2009 | 14.52 | 15.16 | 14.41 | 15.09 | 2,786,918 | +0.23(+1.55%) |
Apr 30, 2009 | 15.16 | 15.91 | 14.53 | 14.86 | 5,028,898 | -0.12(-0.80%) |
Apr 29, 2009 | 14.48 | 15.16 | 14.26 | 14.98 | 2,719,627 | +0.70(+4.90%) |
Apr 28, 2009 | 14.09 | 14.60 | 14.08 | 14.28 | 1,893,843 | +0.04(+0.28%) |
Apr 27, 2009 | 14.12 | 14.63 | 14.09 | 14.24 | 2,755,608 | -0.06(-0.42%) |
Apr 24, 2009 | 13.91 | 14.39 | 13.67 | 14.30 | 2,642,844 | +0.50(+3.62%) |
Apr 23, 2009 | 14.00 | 14.23 | 13.58 | 13.80 | 2,364,992 | -0.30(-2.13%) |
Apr 22, 2009 | 13.92 | 14.39 | 13.83 | 14.10 | 2,339,643 | +0.02(+0.14%) |
Apr 21, 2009 | 14.28 | 14.55 | 13.84 | 14.08 | 3,117,085 | -0.15(-1.05%) |
Apr 20, 2009 | 14.64 | 14.86 | 14.15 | 14.23 | 2,303,835 | -0.68(-4.56%) |
Apr 17, 2009 | 14.12 | 15.00 | 14.12 | 14.91 | 2,920,170 | +0.49(+3.40%) |
Apr 16, 2009 | 14.26 | 14.57 | 14.02 | 14.42 | 2,323,742 | +0.39(+2.78%) |
Apr 15, 2009 | 13.85 | 14.28 | 13.77 | 14.03 | 3,071,068 | +0.12(+0.86%) |
Apr 14, 2009 | 13.74 | 14.11 | 13.60 | 13.91 | 3,048,176 | +0.08(+0.58%) |
Apr 13, 2009 | 13.97 | 14.27 | 13.70 | 13.83 | 3,578,643 | -0.22(-1.57%) |
Apr 09, 2009 | 13.82 | 14.39 | 13.69 | 14.05 | 3,006,430 | +0.42(+3.08%) |
Apr 08, 2009 | 13.61 | 13.77 | 13.30 | 13.63 | 1,638,169 | +0.17(+1.26%) |
Apr 07, 2009 | 13.37 | 13.88 | 13.15 | 13.46 | 3,236,164 | -0.11(-0.81%) |
Apr 06, 2009 | 13.15 | 13.58 | 13.15 | 13.57 | 2,739,814 | +0.05(+0.37%) |
Apr 03, 2009 | 13.20 | 13.70 | 13.06 | 13.52 | 3,804,461 | -0.14(-1.02%) |
Apr 02, 2009 | 12.90 | 13.97 | 12.81 | 13.66 | 6,352,833 | +0.98(+7.73%) |
Apr 01, 2009 | 12.88 | 13.00 | 12.11 | 12.68 | 5,043,937 | -0.41(-3.13%) |
Mar 31, 2009 | 13.00 | 13.42 | 13.00 | 13.09 | 2,532,024 | +0.12(+0.93%) |
Mar 30, 2009 | 13.29 | 13.40 | 12.74 | 12.97 | 2,111,674 | -1.00(-7.16%) |
Mar 26, 2009 | 13.54 | 13.98 | 13.34 | 13.97 | 3,738,124 | +0.64(+4.80%) |
Mar 25, 2009 | 13.09 | 14.01 | 12.94 | 13.33 | 4,627,097 | +0.30(+2.30%) |
Mar 24, 2009 | 12.81 | 13.30 | 12.72 | 13.03 | 2,603,255 | -0.04(-0.31%) |
Mar 23, 2009 | 12.59 | 13.07 | 12.17 | 13.07 | 3,181,130 | +1.15(+9.65%) |
Mar 20, 2009 | 12.30 | 12.43 | 11.77 | 11.92 | 2,647,294 | -0.20(-1.65%) |
Mar 19, 2009 | 12.48 | 12.54 | 12.00 | 12.12 | 2,681,544 | -0.27(-2.18%) |
Mar 18, 2009 | 11.50 | 12.59 | 11.50 | 12.39 | 4,316,010 | +0.56(+4.73%) |
Mar 17, 2009 | 11.65 | 11.83 | 11.13 | 11.83 | 3,048,117 | +0.49(+4.32%) |
Mar 16, 2009 | 12.19 | 12.30 | 11.32 | 11.34 | 3,652,158 | -0.50(-4.22%) |
Mar 13, 2009 | 11.88 | 11.91 | 11.25 | 11.84 | 5,981,378 | +1.26(+11.91%) |
Mar 12, 2009 | 9.940 | 10.63 | 9.710 | 10.58 | 3,772,777 | +0.63(+6.33%) |
Mar 11, 2009 | 10.19 | 10.41 | 9.800 | 9.950 | 3,213,548 | -0.33(-3.21%) |
Mar 10, 2009 | 9.570 | 10.32 | 9.510 | 10.28 | 4,538,061 | +0.89(+9.48%) |
Mar 09, 2009 | 9.540 | 10.03 | 9.310 | 9.390 | 4,259,538 | -0.31(-3.20%) |
Mar 06, 2009 | 9.920 | 9.930 | 9.420 | 9.700 | 5,219,726 | +0.08(+0.83%) |
Mar 05, 2009 | 10.38 | 10.45 | 9.540 | 9.620 | 5,484,957 | -1.01(-9.50%) |
Mar 04, 2009 | 10.43 | 10.85 | 10.10 | 10.63 | 4,178,740 | +0.54(+5.35%) |
Mar 02, 2009 | 11.02 | 11.16 | 9.920 | 10.09 | 9,405,422 | -1.23(-10.87%) |
Feb 27, 2009 | 11.89 | 11.98 | 11.27 | 11.32 | 4,670,942 | -0.37(-3.17%) |
Feb 26, 2009 | 12.20 | 12.35 | 11.63 | 11.69 | 3,969,066 | -0.44(-3.63%) |
Feb 25, 2009 | 12.28 | 12.38 | 12.00 | 12.13 | 3,714,495 | -0.26(-2.10%) |
Feb 24, 2009 | 12.18 | 12.60 | 11.95 | 12.39 | 4,107,583 | +0.30(+2.48%) |
Feb 23, 2009 | 12.38 | 12.50 | 11.98 | 12.09 | 4,061,409 | -0.18(-1.47%) |
Feb 20, 2009 | 12.86 | 12.99 | 11.94 | 12.27 | 8,027,788 | -0.73(-5.62%) |
Feb 19, 2009 | 13.48 | 13.59 | 12.92 | 13.00 | 3,947,938 | -0.42(-3.13%) |
Feb 18, 2009 | 13.56 | 13.68 | 13.09 | 13.42 | 2,754,869 | -0.07(-0.52%) |
Feb 17, 2009 | 13.18 | 13.73 | 12.88 | 13.49 | 4,315,725 | -0.69(-4.87%) |
Feb 13, 2009 | 14.23 | 14.48 | 14.02 | 14.18 | 2,727,203 | -0.01(-0.07%) |
Feb 12, 2009 | 13.72 | 14.40 | 13.56 | 14.19 | 3,868,321 | +0.49(+3.58%) |
Feb 11, 2009 | 13.57 | 13.94 | 13.54 | 13.70 | 2,807,490 | +0.33(+2.47%) |
Feb 10, 2009 | 14.10 | 14.20 | 13.25 | 13.37 | 7,720,959 | -0.92(-6.44%) |
Feb 09, 2009 | 14.07 | 14.52 | 14.06 | 14.29 | 3,085,338 | +0.15(+1.06%) |
Feb 06, 2009 | 13.78 | 14.22 | 13.63 | 14.14 | 3,142,676 | +0.32(+2.32%) |
Feb 05, 2009 | 12.86 | 14.09 | 12.79 | 13.82 | 6,502,122 | +0.80(+6.14%) |
Feb 04, 2009 | 12.74 | 13.44 | 12.60 | 13.02 | 6,181,242 | +0.22(+1.72%) |
Feb 03, 2009 | 11.95 | 13.30 | 11.90 | 12.80 | 11,643,711 | +0.83(+6.93%) |
Feb 02, 2009 | 11.99 | 12.13 | 11.60 | 11.97 | 4,728,756 | +0.18(+1.53%) |
Jan 30, 2009 | 11.90 | 12.07 | 11.64 | 11.79 | 3,517,623 | +0.00(+0.00%) |
Jan 29, 2009 | 11.92 | 12.12 | 11.57 | 11.79 | 2,857,612 | -0.40(-3.28%) |
Jan 28, 2009 | 12.11 | 12.36 | 11.85 | 12.19 | 3,766,087 | +0.20(+1.67%) |
Jan 27, 2009 | 11.58 | 12.03 | 11.53 | 11.99 | 2,704,510 | +0.45(+3.90%) |
Jan 26, 2009 | 11.34 | 11.91 | 11.34 | 11.54 | 2,465,159 | +0.13(+1.14%) |
Jan 23, 2009 | 11.47 | 11.60 | 11.14 | 11.41 | 3,513,633 | -0.32(-2.73%) |
Jan 22, 2009 | 11.57 | 11.85 | 11.23 | 11.73 | 3,283,395 | +0.04(+0.34%) |
Jan 21, 2009 | 11.57 | 11.70 | 11.24 | 11.69 | 3,357,148 | +0.43(+3.82%) |
Jan 20, 2009 | 12.12 | 12.33 | 11.23 | 11.26 | 4,759,594 | -1.01(-8.23%) |
Jan 16, 2009 | 12.39 | 12.49 | 11.95 | 12.27 | 2,831,036 | +0.04(+0.33%) |
Jan 15, 2009 | 12.31 | 12.46 | 11.64 | 12.23 | 3,848,396 | -0.08(-0.65%) |
Jan 14, 2009 | 12.77 | 12.89 | 12.20 | 12.31 | 3,462,213 | -0.63(-4.87%) |
Jan 13, 2009 | 12.35 | 13.11 | 11.98 | 12.94 | 7,889,745 | +0.61(+4.95%) |
Jan 12, 2009 | 12.10 | 13.30 | 11.70 | 12.33 | 13,426,064 | +1.43(+13.12%) |
Jan 09, 2009 | 10.84 | 11.20 | 10.34 | 10.90 | 10,154,451 | -0.53(-4.64%) |
Jan 08, 2009 | 11.98 | 12.13 | 11.28 | 11.43 | 6,531,884 | -0.71(-5.85%) |
Jan 07, 2009 | 12.40 | 12.50 | 11.99 | 12.14 | 3,444,497 | -0.35(-2.80%) |
Jan 06, 2009 | 12.48 | 12.98 | 12.38 | 12.49 | 4,448,923 | +0.01(+0.08%) |
Jan 05, 2009 | 12.66 | 12.87 | 12.27 | 12.48 | 5,831,507 | -0.52(-4.00%) |
Jan 02, 2009 | 13.03 | 13.22 | 12.66 | 13.00 | 3,529,695 | -0.07(-0.54%) |
Dec 31, 2008 | 12.45 | 13.22 | 12.37 | 13.07 | 2,925,987 | +0.65(+5.23%) |
Dec 30, 2008 | 12.23 | 12.46 | 11.85 | 12.42 | 3,191,533 | +0.64(+5.43%) |
Dec 29, 2008 | 12.37 | 12.50 | 11.68 | 11.78 | 3,128,636 | -0.61(-4.92%) |
Dec 26, 2008 | 12.40 | 12.55 | 12.20 | 12.39 | 724,453 | -0.13(-1.04%) |
Dec 24, 2008 | 12.55 | 12.62 | 12.16 | 12.52 | 677,189 | +0.06(+0.48%) |
Dec 23, 2008 | 12.41 | 13.09 | 12.33 | 12.46 | 2,591,255 | -0.09(-0.72%) |
Dec 22, 2008 | 13.04 | 13.09 | 12.21 | 12.55 | 2,145,904 | -0.46(-3.54%) |
Dec 19, 2008 | 13.40 | 13.54 | 12.90 | 13.01 | 6,367,555 | -0.38(-2.84%) |
Dec 18, 2008 | 13.89 | 14.01 | 13.18 | 13.39 | 3,515,777 | -0.13(-0.96%) |
Dec 17, 2008 | 13.11 | 13.86 | 13.01 | 13.52 | 3,228,955 | +0.23(+1.73%) |
Dec 16, 2008 | 12.97 | 13.30 | 12.82 | 13.29 | 6,815,299 | +0.47(+3.67%) |
Dec 15, 2008 | 13.21 | 13.22 | 12.60 | 12.82 | 6,791,236 | -0.28(-2.14%) |
Dec 12, 2008 | 12.89 | 13.18 | 12.58 | 13.10 | 5,287,179 | +0.31(+2.42%) |
Dec 11, 2008 | 12.91 | 13.23 | 12.63 | 12.79 | 5,107,874 | -0.29(-2.22%) |
Dec 10, 2008 | 13.14 | 13.41 | 12.87 | 13.08 | 5,333,258 | +0.07(+0.54%) |
Dec 09, 2008 | 13.16 | 13.23 | 12.66 | 13.01 | 7,538,773 | -0.06(-0.46%) |
Dec 08, 2008 | 13.23 | 13.73 | 12.86 | 13.07 | 7,839,566 | +0.27(+2.11%) |
Dec 05, 2008 | 11.72 | 12.81 | 11.50 | 12.80 | 4,366,556 | +0.99(+8.38%) |
Dec 04, 2008 | 12.75 | 12.91 | 11.52 | 11.81 | 5,042,277 | -1.11(-8.59%) |
Dec 03, 2008 | 12.46 | 13.03 | 12.22 | 12.92 | 5,052,963 | +0.39(+3.11%) |
Dec 02, 2008 | 12.26 | 12.82 | 12.03 | 12.53 | 4,614,750 | +0.32(+2.62%) |
Dec 01, 2008 | 13.78 | 13.82 | 12.13 | 12.21 | 5,303,052 | -1.85(-13.16%) |
Nov 28, 2008 | 14.45 | 14.52 | 13.79 | 14.06 | 1,469,003 | -0.55(-3.76%) |
Nov 26, 2008 | 13.72 | 14.75 | 12.98 | 14.61 | 3,973,560 | +0.66(+4.73%) |
Nov 25, 2008 | 13.06 | 14.14 | 12.82 | 13.95 | 5,702,199 | +0.44(+3.26%) |
Nov 24, 2008 | 12.10 | 13.68 | 12.07 | 13.51 | 6,004,321 | +1.67(+14.10%) |
Nov 21, 2008 | 11.85 | 12.02 | 11.03 | 11.84 | 6,489,953 | +0.11(+0.94%) |
Nov 20, 2008 | 12.65 | 12.79 | 11.70 | 11.73 | 4,928,159 | -1.16(-9.00%) |
Nov 19, 2008 | 13.34 | 14.16 | 12.88 | 12.89 | 4,001,076 | -0.69(-5.08%) |
Nov 18, 2008 | 13.30 | 14.11 | 13.17 | 13.58 | 4,285,189 | +0.30(+2.26%) |
Nov 17, 2008 | 13.59 | 13.98 | 13.27 | 13.28 | 4,013,701 | -0.86(-6.08%) |
Nov 14, 2008 | 14.23 | 14.93 | 14.00 | 14.14 | 5,229,100 | -0.36(-2.48%) |
Nov 13, 2008 | 13.00 | 14.56 | 12.77 | 14.50 | 8,427,604 | +1.51(+11.62%) |
Nov 12, 2008 | 12.18 | 14.00 | 12.15 | 12.99 | 9,544,179 | +0.46(+3.67%) |
Nov 11, 2008 | 12.25 | 12.65 | 11.46 | 12.53 | 5,670,933 | +0.04(+0.32%) |
Nov 10, 2008 | 12.87 | 13.50 | 12.30 | 12.49 | 3,582,157 | -0.30(-2.35%) |
Nov 07, 2008 | 12.60 | 13.35 | 12.37 | 12.79 | 4,163,748 | +0.40(+3.23%) |
Nov 06, 2008 | 13.00 | 13.35 | 12.39 | 12.39 | 3,681,614 | -0.73(-5.56%) |
Nov 05, 2008 | 13.56 | 13.89 | 13.12 | 13.12 | 3,321,523 | -0.52(-3.81%) |
Nov 04, 2008 | 12.71 | 13.96 | 12.65 | 13.64 | 5,060,715 | +1.05(+8.34%) |
Nov 03, 2008 | 12.37 | 12.80 | 11.83 | 12.59 | 5,049,241 | +0.35(+2.86%) |
Oct 31, 2008 | 11.81 | 12.41 | 11.46 | 12.24 | 4,649,574 | +0.34(+2.86%) |
Oct 30, 2008 | 11.49 | 12.19 | 11.40 | 11.90 | 5,941,446 | +0.57(+5.03%) |
Oct 29, 2008 | 11.50 | 11.76 | 11.02 | 11.33 | 10,323,291 | -0.16(-1.39%) |
Oct 28, 2008 | 11.40 | 11.73 | 10.54 | 11.49 | 8,815,167 | +0.07(+0.61%) |
Oct 27, 2008 | 12.52 | 12.59 | 11.28 | 11.42 | 6,389,461 | -1.30(-10.22%) |
Oct 24, 2008 | 12.17 | 12.75 | 11.33 | 12.72 | 5,262,929 | -0.34(-2.60%) |
Oct 23, 2008 | 13.81 | 13.94 | 12.49 | 13.06 | 7,702,688 | -0.75(-5.43%) |
Oct 22, 2008 | 14.06 | 14.18 | 13.62 | 13.81 | 3,819,616 | -0.53(-3.70%) |
Oct 21, 2008 | 14.55 | 14.70 | 14.09 | 14.34 | 4,042,660 | -0.36(-2.45%) |
Oct 20, 2008 | 14.49 | 14.88 | 14.13 | 14.70 | 2,908,068 | +0.60(+4.26%) |
Oct 17, 2008 | 14.26 | 14.96 | 13.84 | 14.10 | 4,322,423 | -0.53(-3.62%) |
Oct 16, 2008 | 14.51 | 14.75 | 13.21 | 14.63 | 5,406,256 | +0.22(+1.53%) |
Oct 15, 2008 | 15.16 | 15.44 | 14.19 | 14.41 | 5,270,921 | -1.01(-6.55%) |
Oct 14, 2008 | 16.55 | 17.00 | 15.21 | 15.42 | 5,577,713 | -0.78(-4.81%) |
Oct 13, 2008 | 15.30 | 16.33 | 15.19 | 16.20 | 4,271,925 | +1.61(+11.03%) |
Oct 10, 2008 | 14.16 | 15.24 | 13.30 | 14.59 | 10,472,005 | -0.10(-0.68%) |
Oct 09, 2008 | 15.81 | 16.53 | 14.22 | 14.69 | 7,276,628 | -1.50(-9.26%) |
Oct 08, 2008 | 14.79 | 16.80 | 14.50 | 16.19 | 8,018,773 | +0.82(+5.34%) |
Oct 07, 2008 | 15.98 | 16.29 | 15.32 | 15.37 | 5,024,311 | -0.76(-4.71%) |
Oct 06, 2008 | 16.49 | 16.49 | 15.00 | 16.13 | 8,912,269 | -0.63(-3.76%) |
Oct 03, 2008 | 17.88 | 18.14 | 16.66 | 16.76 | 6,212,477 | -0.99(-5.58%) |
Oct 02, 2008 | 18.40 | 18.83 | 17.51 | 17.75 | 6,605,844 | -0.71(-3.85%) |
Oct 01, 2008 | 19.09 | 19.15 | 18.02 | 18.46 | 4,331,882 | -0.87(-4.50%) |
Sep 30, 2008 | 19.17 | 19.38 | 18.79 | 19.33 | 4,978,507 | +0.56(+2.98%) |
Sep 29, 2008 | 19.73 | 19.95 | 18.75 | 18.77 | 5,996,957 | -1.23(-6.15%) |
Sep 26, 2008 | 19.94 | 20.12 | 19.44 | 20.00 | 4,756,070 | +0.01(+0.05%) |
Sep 25, 2008 | 19.68 | 20.10 | 19.52 | 19.99 | 5,096,665 | +0.28(+1.42%) |
Sep 24, 2008 | 19.40 | 19.87 | 19.25 | 19.71 | 4,578,428 | +0.23(+1.18%) |
Sep 23, 2008 | 19.08 | 19.78 | 18.96 | 19.48 | 5,718,145 | +0.36(+1.88%) |
Sep 22, 2008 | 19.28 | 19.66 | 18.97 | 19.12 | 5,541,903 | -0.54(-2.75%) |
Sep 19, 2008 | 20.34 | 20.75 | 19.12 | 19.66 | 7,544,544 | -0.47(-2.33%) |
Sep 18, 2008 | 19.18 | 20.13 | 18.75 | 20.13 | 6,537,735 | +1.17(+6.17%) |
Sep 17, 2008 | 19.46 | 19.74 | 18.89 | 18.96 | 7,363,167 | -0.61(-3.12%) |
Sep 16, 2008 | 19.49 | 19.85 | 18.79 | 19.57 | 5,713,330 | +0.25(+1.29%) |
Sep 15, 2008 | 19.01 | 19.75 | 19.00 | 19.32 | 5,481,173 | -0.49(-2.47%) |
Sep 12, 2008 | 18.70 | 20.15 | 18.53 | 19.81 | 11,246,812 | +0.99(+5.26%) |
Sep 11, 2008 | 18.00 | 18.83 | 17.83 | 18.82 | 6,215,457 | +0.52(+2.84%) |
Sep 10, 2008 | 18.91 | 18.91 | 17.90 | 18.30 | 8,602,191 | -0.32(-1.72%) |
Sep 09, 2008 | 19.39 | 19.48 | 18.49 | 18.62 | 5,915,379 | -0.76(-3.92%) |
Sep 08, 2008 | 19.90 | 20.04 | 19.14 | 19.38 | 4,047,456 | -0.43(-2.17%) |
Sep 05, 2008 | 19.03 | 19.90 | 18.91 | 19.81 | 5,827,814 | +0.63(+3.28%) |
Sep 04, 2008 | 19.88 | 19.90 | 19.11 | 19.18 | 5,292,473 | -0.82(-4.10%) |
Sep 03, 2008 | 20.47 | 20.60 | 19.66 | 20.00 | 7,164,950 | -0.49(-2.39%) |
Sep 02, 2008 | 21.56 | 21.86 | 20.26 | 20.49 | 5,762,814 | -0.73(-3.44%) |
Aug 29, 2008 | 21.30 | 21.71 | 21.03 | 21.22 | 1,899,135 | -0.20(-0.93%) |
Aug 28, 2008 | 21.15 | 21.46 | 20.98 | 21.42 | 3,124,133 | +0.48(+2.29%) |
Aug 27, 2008 | 20.68 | 21.26 | 20.40 | 20.94 | 3,916,050 | +0.38(+1.85%) |
Aug 26, 2008 | 20.35 | 20.60 | 20.19 | 20.56 | 2,107,663 | +0.26(+1.28%) |
Aug 25, 2008 | 20.40 | 20.50 | 20.12 | 20.30 | 2,244,493 | -0.37(-1.79%) |
Aug 22, 2008 | 20.59 | 20.67 | 20.04 | 20.67 | 3,344,272 | +0.42(+2.07%) |
Aug 21, 2008 | 20.05 | 20.38 | 19.94 | 20.25 | 2,543,309 | +0.04(+0.20%) |
Aug 20, 2008 | 20.56 | 20.80 | 19.93 | 20.21 | 3,248,107 | -0.20(-0.98%) |
Aug 19, 2008 | 20.01 | 20.63 | 20.00 | 20.41 | 3,655,452 | +0.28(+1.39%) |
Aug 18, 2008 | 20.22 | 20.65 | 19.98 | 20.13 | 4,517,987 | +0.02(+0.10%) |
Aug 15, 2008 | 20.27 | 20.34 | 19.95 | 20.11 | 5,456,103 | -0.07(-0.35%) |
Aug 14, 2008 | 20.40 | 20.53 | 20.04 | 20.18 | 5,400,421 | -0.18(-0.88%) |
Aug 13, 2008 | 21.25 | 21.38 | 19.98 | 20.36 | 7,573,329 | -0.59(-2.82%) |
Aug 12, 2008 | 21.11 | 21.60 | 20.68 | 20.95 | 6,719,788 | -0.13(-0.62%) |
Aug 11, 2008 | 20.63 | 21.12 | 20.32 | 21.08 | 6,785,533 | +0.38(+1.84%) |
Aug 08, 2008 | 20.30 | 20.84 | 20.20 | 20.70 | 6,546,971 | +0.82(+4.12%) |
Aug 07, 2008 | 19.35 | 20.30 | 19.27 | 19.88 | 9,444,457 | +0.32(+1.64%) |
Aug 06, 2008 | 18.72 | 19.78 | 18.45 | 19.56 | 7,397,198 | +0.76(+4.04%) |
Aug 05, 2008 | 18.44 | 18.82 | 18.13 | 18.80 | 9,304,803 | +0.63(+3.47%) |
Aug 04, 2008 | 18.41 | 18.72 | 18.02 | 18.17 | 5,765,569 | -0.46(-2.47%) |
Aug 01, 2008 | 18.33 | 18.94 | 18.13 | 18.63 | 11,033,823 | +0.16(+0.87%) |
Jul 31, 2008 | 19.13 | 19.92 | 18.18 | 18.47 | 38,650,572 | -4.38(-19.17%) |
Jul 30, 2008 | 23.41 | 23.48 | 21.80 | 22.85 | 9,493,189 | -0.59(-2.52%) |
Jul 29, 2008 | 23.44 | 23.52 | 22.84 | 23.44 | 5,493,245 | +0.51(+2.22%) |
Jul 28, 2008 | 23.24 | 23.56 | 22.85 | 22.93 | 2,664,723 | -0.68(-2.88%) |
Jul 25, 2008 | 23.20 | 23.62 | 22.93 | 23.61 | 4,221,681 | +0.49(+2.12%) |
Jul 24, 2008 | 23.60 | 23.72 | 22.96 | 23.12 | 5,095,593 | -0.56(-2.36%) |
Jul 23, 2008 | 24.05 | 24.22 | 23.54 | 23.68 | 4,878,941 | -0.14(-0.59%) |
Jul 22, 2008 | 23.99 | 24.18 | 23.58 | 23.82 | 4,751,338 | +0.03(+0.13%) |
Jul 21, 2008 | 23.96 | 24.03 | 23.52 | 23.79 | 2,491,117 | -0.18(-0.75%) |
Jul 18, 2008 | 24.03 | 24.20 | 23.51 | 23.97 | 4,394,073 | +0.00(+0.00%) |
Jul 17, 2008 | 23.83 | 24.17 | 23.56 | 23.97 | 3,396,679 | +0.15(+0.63%) |
Jul 16, 2008 | 23.59 | 24.00 | 23.44 | 23.82 | 5,633,232 | +0.52(+2.23%) |
Jul 15, 2008 | 22.55 | 23.62 | 22.32 | 23.30 | 10,182,921 | +0.75(+3.33%) |
Jul 14, 2008 | 22.85 | 22.98 | 22.06 | 22.55 | 3,870,704 | -0.02(-0.09%) |
Jul 11, 2008 | 21.93 | 23.02 | 21.63 | 22.57 | 4,818,442 | +0.10(+0.45%) |
Jul 10, 2008 | 22.74 | 22.95 | 21.72 | 22.47 | 5,022,234 | -0.07(-0.31%) |
Jul 09, 2008 | 22.64 | 23.52 | 22.46 | 22.54 | 4,958,416 | -0.08(-0.35%) |
Jul 08, 2008 | 21.48 | 22.90 | 21.37 | 22.62 | 6,433,409 | +1.06(+4.92%) |
Jul 07, 2008 | 21.66 | 21.77 | 20.91 | 21.56 | 4,291,236 | -0.04(-0.19%) |
Jul 04, 2008 | 22.02 | 22.25 | 21.56 | 21.60 | 2,384,802 | +0.00(+0.00%) |
Jul 03, 2008 | 22.02 | 22.25 | 21.56 | 21.60 | 2,384,802 | -0.42(-1.91%) |
Jul 02, 2008 | 22.72 | 22.72 | 22.01 | 22.02 | 4,011,410 | -0.56(-2.48%) |