Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.10 | 12.42 | 11.99 | 12.08 | 1,481,484 | +0.14(+1.18%) |
Apr 29, 2009 | 11.71 | 12.10 | 11.69 | 11.94 | 1,174,394 | +0.38(+3.25%) |
Apr 28, 2009 | 11.51 | 11.74 | 11.49 | 11.57 | 1,339,724 | -0.24(-1.99%) |
Apr 27, 2009 | 11.67 | 11.98 | 11.59 | 11.80 | 1,766,548 | -0.26(-2.17%) |
Apr 24, 2009 | 11.91 | 12.18 | 11.85 | 12.06 | 2,266,818 | +0.54(+4.73%) |
Apr 23, 2009 | 11.53 | 11.57 | 11.23 | 11.52 | 1,735,353 | +0.36(+3.19%) |
Apr 22, 2009 | 10.99 | 11.43 | 10.96 | 11.16 | 2,816,878 | +0.09(+0.85%) |
Apr 21, 2009 | 10.61 | 11.07 | 10.59 | 11.07 | 1,613,009 | +0.25(+2.30%) |
Apr 20, 2009 | 11.00 | 11.01 | 10.79 | 10.82 | 5,906,433 | -0.65(-5.63%) |
Apr 17, 2009 | 11.41 | 11.55 | 11.31 | 11.47 | 2,755,932 | +0.19(+1.67%) |
Apr 16, 2009 | 11.26 | 11.37 | 11.06 | 11.28 | 3,974,492 | -0.19(-1.64%) |
Apr 15, 2009 | 11.12 | 11.47 | 11.11 | 11.47 | 2,505,313 | +0.34(+3.08%) |
Apr 14, 2009 | 11.45 | 11.49 | 11.06 | 11.12 | 3,598,868 | +0.01(+0.12%) |
Apr 13, 2009 | 10.96 | 11.20 | 10.78 | 11.11 | 1,087,803 | +0.18(+1.66%) |
Apr 09, 2009 | 10.81 | 10.94 | 10.75 | 10.93 | 4,477,495 | +0.03(+0.31%) |
Apr 08, 2009 | 10.81 | 10.97 | 10.67 | 10.90 | 1,515,567 | +0.22(+2.08%) |
Apr 07, 2009 | 10.55 | 10.84 | 10.54 | 10.67 | 1,223,341 | -0.25(-2.28%) |
Apr 06, 2009 | 10.92 | 10.94 | 10.71 | 10.92 | 2,078,356 | -0.53(-4.64%) |
Apr 03, 2009 | 11.32 | 11.49 | 11.17 | 11.45 | 2,306,688 | +0.38(+3.46%) |
Apr 02, 2009 | 10.83 | 11.33 | 10.79 | 11.07 | 2,222,803 | +0.69(+6.60%) |
Apr 01, 2009 | 9.900 | 10.41 | 9.894 | 10.38 | 2,092,452 | +0.39(+3.90%) |
Mar 31, 2009 | 9.847 | 10.14 | 9.786 | 9.994 | 3,319,810 | +0.19(+1.99%) |
Mar 30, 2009 | 9.826 | 10.90 | 9.611 | 9.800 | 3,582,634 | -1.71(-14.89%) |
Mar 26, 2009 | 11.33 | 11.60 | 11.19 | 11.51 | 2,769,577 | +0.09(+0.76%) |
Mar 25, 2009 | 11.08 | 11.52 | 11.06 | 11.43 | 3,100,063 | +0.44(+4.04%) |
Mar 24, 2009 | 10.98 | 11.28 | 10.91 | 10.98 | 2,507,366 | -0.18(-1.63%) |
Mar 23, 2009 | 10.85 | 11.17 | 10.83 | 11.16 | 2,313,093 | +0.75(+7.16%) |
Mar 20, 2009 | 10.67 | 10.71 | 10.37 | 10.42 | 1,924,588 | -0.15(-1.46%) |
Mar 19, 2009 | 11.02 | 11.02 | 10.57 | 10.57 | 2,841,330 | -0.29(-2.66%) |
Mar 18, 2009 | 10.48 | 10.92 | 10.28 | 10.86 | 4,180,096 | +0.02(+0.19%) |
Mar 17, 2009 | 10.65 | 10.84 | 10.42 | 10.84 | 3,707,317 | +0.07(+0.69%) |
Mar 16, 2009 | 10.96 | 11.28 | 10.77 | 10.77 | 2,655,138 | +0.00(+0.00%) |
Mar 13, 2009 | 10.70 | 10.82 | 10.51 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.42 | 10.79 | 10.27 | 10.74 | 2,163,638 | -0.13(-1.24%) |
Mar 11, 2009 | 10.67 | 11.08 | 10.52 | 10.87 | 2,875,986 | +0.58(+5.68%) |
Mar 10, 2009 | 9.994 | 10.43 | 9.968 | 10.29 | 2,682,413 | +0.89(+9.51%) |
Mar 09, 2009 | 9.423 | 9.719 | 9.349 | 9.396 | 2,529,938 | -0.37(-3.79%) |
Mar 06, 2009 | 10.06 | 10.11 | 9.529 | 9.766 | 0 | +0.03(+0.28%) |
Mar 05, 2009 | 10.03 | 10.18 | 9.679 | 9.739 | 1,511,300 | -0.87(-8.18%) |
Mar 04, 2009 | 10.40 | 10.73 | 10.36 | 10.61 | 1,986,696 | +0.61(+6.12%) |
Mar 02, 2009 | 10.24 | 10.33 | 9.947 | 9.994 | 2,090,153 | -0.75(-7.00%) |
Feb 27, 2009 | 10.79 | 11.04 | 10.73 | 10.75 | 0 | -0.20(-1.84%) |
Feb 26, 2009 | 11.35 | 11.42 | 10.92 | 10.95 | 2,587,158 | -0.05(-0.43%) |
Feb 25, 2009 | 11.20 | 11.26 | 10.82 | 11.00 | 2,410,497 | -0.42(-3.71%) |
Feb 24, 2009 | 11.10 | 11.45 | 10.87 | 11.42 | 2,751,211 | +0.95(+9.05%) |
Feb 23, 2009 | 11.23 | 11.23 | 10.45 | 10.47 | 2,466,436 | -0.84(-7.43%) |
Feb 20, 2009 | 11.20 | 11.47 | 11.11 | 11.31 | 2,835,092 | -0.51(-4.32%) |
Feb 19, 2009 | 12.31 | 12.37 | 11.76 | 11.82 | 1,687,081 | +0.02(+0.17%) |
Feb 18, 2009 | 11.84 | 11.97 | 11.55 | 11.80 | 1,466,468 | -0.11(-0.96%) |
Feb 17, 2009 | 11.93 | 12.12 | 11.77 | 11.92 | 2,063,152 | -0.89(-6.98%) |
Feb 13, 2009 | 12.77 | 13.05 | 12.72 | 12.81 | 1,190,219 | -0.25(-1.90%) |
Feb 12, 2009 | 12.82 | 13.06 | 12.59 | 13.06 | 3,114,108 | -0.41(-3.04%) |
Feb 11, 2009 | 13.54 | 13.74 | 13.23 | 13.47 | 1,530,170 | +0.36(+2.77%) |
Feb 10, 2009 | 13.64 | 13.81 | 13.00 | 13.11 | 2,077,650 | -0.86(-6.16%) |
Feb 09, 2009 | 13.99 | 14.09 | 13.79 | 13.97 | 1,414,645 | +0.03(+0.24%) |
Feb 06, 2009 | 13.27 | 14.06 | 13.27 | 13.93 | 3,156,742 | +0.93(+7.19%) |
Feb 05, 2009 | 12.72 | 13.15 | 12.52 | 13.00 | 2,356,992 | +0.19(+1.52%) |
Feb 04, 2009 | 12.75 | 13.15 | 12.71 | 12.80 | 2,808,888 | -0.41(-3.10%) |
Feb 03, 2009 | 12.92 | 13.29 | 12.69 | 13.21 | 2,806,526 | +0.73(+5.81%) |
Feb 02, 2009 | 12.02 | 12.61 | 12.02 | 12.49 | 2,686,698 | +0.26(+2.14%) |
Jan 30, 2009 | 12.44 | 12.52 | 12.10 | 12.23 | 0 | -0.24(-1.89%) |
Jan 29, 2009 | 12.80 | 12.88 | 12.45 | 12.46 | 2,105,375 | -1.08(-7.99%) |
Jan 28, 2009 | 13.31 | 13.66 | 13.24 | 13.54 | 2,618,277 | +0.97(+7.75%) |
Jan 27, 2009 | 12.44 | 12.62 | 12.33 | 12.57 | 1,921,095 | +0.61(+5.11%) |
Jan 26, 2009 | 11.89 | 12.25 | 11.75 | 11.96 | 2,963,781 | +1.10(+10.09%) |
Jan 23, 2009 | 10.62 | 10.99 | 10.54 | 10.86 | 3,304,877 | -0.38(-3.35%) |
Jan 22, 2009 | 10.91 | 11.38 | 10.88 | 11.24 | 2,611,234 | -0.57(-4.84%) |
Jan 21, 2009 | 11.52 | 11.81 | 11.22 | 11.81 | 1,855,483 | +1.01(+9.40%) |
Jan 20, 2009 | 11.32 | 11.33 | 10.74 | 10.79 | 2,885,907 | -1.42(-11.61%) |
Jan 16, 2009 | 12.20 | 12.26 | 11.83 | 12.21 | 872,836 | +0.25(+2.08%) |
Jan 15, 2009 | 11.82 | 12.10 | 11.49 | 11.96 | 1,683,648 | +0.24(+2.06%) |
Jan 14, 2009 | 12.06 | 12.13 | 11.66 | 11.72 | 2,387,474 | -1.22(-9.45%) |
Jan 13, 2009 | 12.98 | 13.04 | 12.74 | 12.95 | 1,337,627 | +0.11(+0.84%) |
Jan 12, 2009 | 13.15 | 13.15 | 12.80 | 12.84 | 1,152,053 | -0.44(-3.34%) |
Jan 09, 2009 | 13.55 | 13.56 | 13.12 | 13.28 | 922,010 | -0.35(-2.56%) |
Jan 08, 2009 | 13.41 | 13.63 | 13.31 | 13.63 | 773,048 | +0.09(+0.70%) |
Jan 07, 2009 | 13.65 | 13.70 | 13.41 | 13.54 | 717,902 | -0.19(-1.37%) |
Jan 06, 2009 | 13.46 | 13.87 | 13.39 | 13.72 | 1,328,521 | -0.04(-0.29%) |
Jan 05, 2009 | 13.51 | 13.87 | 13.44 | 13.77 | 812,563 | -0.17(-1.21%) |
Jan 02, 2009 | 13.47 | 13.97 | 13.46 | 13.93 | 0 | +0.58(+4.33%) |
Jan 01, 2009 | 12.99 | 13.42 | 12.98 | 13.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.99 | 13.42 | 12.98 | 13.36 | 931,918 | +0.05(+0.40%) |
Dec 30, 2008 | 13.09 | 13.30 | 12.98 | 13.30 | 1,237,819 | +0.24(+1.80%) |
Dec 29, 2008 | 13.29 | 13.33 | 12.92 | 13.07 | 2,006,113 | +0.15(+1.14%) |
Dec 26, 2008 | 12.37 | 12.97 | 12.37 | 12.92 | 587,169 | +0.19(+1.53%) |
Dec 24, 2008 | 12.72 | 12.95 | 12.63 | 12.72 | 477,371 | +0.01(+0.11%) |
Dec 23, 2008 | 12.88 | 13.12 | 12.62 | 12.71 | 1,119,270 | +0.07(+0.58%) |
Dec 22, 2008 | 12.71 | 12.77 | 12.37 | 12.64 | 1,717,908 | -0.01(-0.11%) |
Dec 19, 2008 | 12.98 | 13.13 | 12.54 | 12.65 | 2,166,708 | -0.50(-3.83%) |
Dec 18, 2008 | 13.56 | 13.62 | 12.99 | 13.15 | 2,195,813 | -0.39(-2.88%) |
Dec 17, 2008 | 13.15 | 13.70 | 13.15 | 13.54 | 1,524,972 | +0.36(+2.70%) |
Dec 16, 2008 | 12.47 | 13.24 | 12.41 | 13.19 | 1,862,867 | +0.62(+4.98%) |
Dec 15, 2008 | 12.53 | 12.62 | 12.33 | 12.56 | 904,662 | +0.07(+0.54%) |
Dec 12, 2008 | 12.02 | 12.55 | 12.02 | 12.49 | 1,554,734 | -0.05(-0.37%) |
Dec 11, 2008 | 12.50 | 12.86 | 12.35 | 12.54 | 3,747,607 | +0.48(+3.96%) |
Dec 10, 2008 | 11.76 | 12.12 | 11.74 | 12.06 | 1,640,745 | +0.27(+2.28%) |
Dec 09, 2008 | 11.75 | 12.08 | 11.65 | 11.80 | 1,772,399 | +0.24(+2.03%) |
Dec 08, 2008 | 11.22 | 11.68 | 11.15 | 11.56 | 1,321,302 | +0.72(+6.63%) |
Dec 05, 2008 | 10.42 | 10.88 | 10.20 | 10.84 | 2,001,678 | +0.04(+0.37%) |
Dec 04, 2008 | 10.94 | 11.28 | 10.63 | 10.80 | 1,002,577 | -0.55(-4.85%) |
Dec 03, 2008 | 10.95 | 11.39 | 10.57 | 11.35 | 1,641,799 | +0.71(+6.70%) |
Dec 02, 2008 | 10.18 | 10.67 | 10.03 | 10.64 | 1,444,382 | +0.64(+6.38%) |
Dec 01, 2008 | 10.60 | 10.63 | 9.994 | 10.00 | 1,377,375 | -1.00(-9.10%) |
Nov 28, 2008 | 10.81 | 11.02 | 10.73 | 11.00 | 1,082,204 | -0.42(-3.65%) |
Nov 26, 2008 | 11.24 | 11.45 | 11.03 | 11.42 | 1,506,063 | -0.23(-1.96%) |
Nov 25, 2008 | 12.02 | 12.06 | 11.31 | 11.65 | 1,148,116 | -0.17(-1.42%) |
Nov 24, 2008 | 11.00 | 12.00 | 10.94 | 11.82 | 1,393,942 | +1.06(+9.81%) |
Nov 21, 2008 | 10.74 | 10.76 | 10.10 | 10.76 | 2,915,734 | +0.82(+8.25%) |
Nov 20, 2008 | 10.55 | 10.87 | 9.887 | 9.941 | 2,265,345 | -0.76(-7.10%) |
Nov 19, 2008 | 11.45 | 11.61 | 10.66 | 10.70 | 1,156,981 | -0.77(-6.74%) |
Nov 18, 2008 | 11.24 | 11.69 | 11.10 | 11.47 | 1,124,621 | +0.07(+0.65%) |
Nov 17, 2008 | 11.63 | 11.82 | 11.33 | 11.40 | 916,679 | -0.11(-0.93%) |
Nov 14, 2008 | 11.67 | 12.10 | 11.45 | 11.51 | 862,427 | -0.71(-5.83%) |
Nov 13, 2008 | 11.18 | 12.25 | 10.79 | 12.22 | 2,220,240 | +1.09(+9.78%) |
Nov 12, 2008 | 11.63 | 11.67 | 11.10 | 11.13 | 1,315,537 | -0.80(-6.70%) |
Nov 11, 2008 | 11.96 | 12.17 | 11.70 | 11.93 | 1,011,879 | -0.04(-0.34%) |
Nov 10, 2008 | 12.67 | 12.73 | 11.84 | 11.97 | 1,105,041 | -0.94(-7.29%) |
Nov 07, 2008 | 12.84 | 13.01 | 12.56 | 12.91 | 1,693,336 | +0.43(+3.45%) |
Nov 06, 2008 | 13.25 | 13.38 | 12.39 | 12.48 | 2,144,727 | -0.56(-4.28%) |
Nov 05, 2008 | 13.44 | 13.91 | 12.99 | 13.04 | 1,115,338 | -0.99(-7.04%) |
Nov 04, 2008 | 13.27 | 14.03 | 13.19 | 14.03 | 1,804,379 | +1.39(+11.01%) |
Nov 03, 2008 | 12.60 | 12.77 | 12.48 | 12.64 | 1,358,361 | +0.20(+1.62%) |
Oct 31, 2008 | 12.08 | 12.59 | 11.99 | 12.43 | 1,382,876 | -0.20(-1.60%) |
Oct 30, 2008 | 12.86 | 12.90 | 12.13 | 12.64 | 1,498,980 | +0.40(+3.30%) |
Oct 29, 2008 | 11.92 | 12.64 | 11.88 | 12.23 | 1,784,800 | +0.68(+5.88%) |
Oct 28, 2008 | 10.91 | 11.59 | 10.51 | 11.55 | 1,930,709 | +0.87(+8.18%) |
Oct 27, 2008 | 10.86 | 11.26 | 10.67 | 10.68 | 1,224,403 | -0.92(-7.94%) |
Oct 24, 2008 | 10.75 | 11.85 | 10.75 | 11.60 | 1,351,692 | -0.56(-4.64%) |
Oct 23, 2008 | 11.86 | 12.30 | 11.57 | 12.17 | 1,657,869 | +0.39(+3.31%) |
Oct 22, 2008 | 12.26 | 12.32 | 11.49 | 11.78 | 1,657,879 | -0.80(-6.36%) |
Oct 21, 2008 | 12.92 | 13.15 | 12.54 | 12.58 | 902,808 | -0.68(-5.12%) |
Oct 20, 2008 | 12.79 | 13.28 | 12.67 | 13.25 | 845,170 | +0.69(+5.45%) |
Oct 17, 2008 | 12.25 | 13.19 | 12.24 | 12.57 | 1,653,774 | +0.11(+0.86%) |
Oct 16, 2008 | 12.40 | 12.58 | 11.49 | 12.46 | 3,651,512 | +1.07(+9.38%) |
Oct 15, 2008 | 13.12 | 13.12 | 11.39 | 11.39 | 7,888,116 | -2.15(-15.88%) |
Oct 14, 2008 | 14.31 | 14.32 | 13.29 | 13.54 | 2,422,706 | -1.13(-7.70%) |
Oct 13, 2008 | 13.40 | 14.67 | 13.01 | 14.67 | 4,326,319 | +0.17(+1.16%) |
Oct 10, 2008 | 14.32 | 15.17 | 13.61 | 14.50 | 2,938,411 | +0.09(+0.61%) |
Oct 09, 2008 | 15.88 | 15.92 | 14.28 | 14.42 | 2,001,525 | -0.65(-4.28%) |
Oct 08, 2008 | 15.49 | 15.91 | 14.78 | 15.06 | 2,389,623 | -0.60(-3.86%) |
Oct 07, 2008 | 16.97 | 17.08 | 15.67 | 15.67 | 3,030,412 | -0.82(-4.97%) |
Oct 06, 2008 | 16.97 | 17.07 | 15.87 | 16.49 | 1,600,372 | -1.06(-6.02%) |
Oct 03, 2008 | 17.48 | 18.43 | 17.48 | 17.54 | 1,575,399 | +0.13(+0.73%) |
Oct 02, 2008 | 17.50 | 17.74 | 17.37 | 17.41 | 725,614 | -0.56(-3.14%) |
Oct 01, 2008 | 17.62 | 18.12 | 17.56 | 17.98 | 905,760 | -0.34(-1.83%) |
Sep 30, 2008 | 18.27 | 18.38 | 17.78 | 18.32 | 1,298,431 | +1.11(+6.45%) |
Sep 29, 2008 | 18.59 | 18.59 | 16.98 | 17.21 | 2,388,068 | -2.36(-12.06%) |
Sep 26, 2008 | 19.53 | 19.62 | 19.29 | 19.57 | 0 | -0.41(-2.05%) |
Sep 25, 2008 | 19.88 | 20.10 | 19.83 | 19.98 | 808,022 | +0.85(+4.43%) |
Sep 24, 2008 | 19.53 | 19.53 | 19.05 | 19.13 | 1,280,884 | -0.19(-0.97%) |
Sep 23, 2008 | 19.89 | 20.00 | 19.27 | 19.32 | 681,852 | -0.60(-3.04%) |
Sep 22, 2008 | 20.61 | 20.61 | 19.82 | 19.92 | 1,426,148 | -0.80(-3.86%) |
Sep 19, 2008 | 20.12 | 20.86 | 19.82 | 20.72 | 0 | +1.25(+6.40%) |
Sep 18, 2008 | 19.33 | 19.64 | 18.67 | 19.47 | 3,913,747 | +0.48(+2.53%) |
Sep 17, 2008 | 19.52 | 19.62 | 18.87 | 18.99 | 2,589,219 | -0.93(-4.66%) |
Sep 16, 2008 | 19.73 | 19.92 | 19.23 | 19.92 | 4,273,296 | +0.26(+1.30%) |
Sep 15, 2008 | 19.79 | 19.87 | 19.55 | 19.67 | 1,668,664 | -0.83(-4.03%) |
Sep 12, 2008 | 20.26 | 20.57 | 20.16 | 20.49 | 627,756 | +0.01(+0.07%) |
Sep 11, 2008 | 19.96 | 20.51 | 19.89 | 20.48 | 934,794 | -0.17(-0.85%) |
Sep 10, 2008 | 20.80 | 20.90 | 20.55 | 20.65 | 1,010,945 | +0.02(+0.10%) |
Sep 09, 2008 | 21.00 | 21.12 | 20.63 | 20.63 | 1,089,234 | -0.56(-2.66%) |
Sep 08, 2008 | 21.33 | 21.33 | 20.89 | 21.20 | 994,647 | +0.08(+0.38%) |
Sep 05, 2008 | 20.94 | 21.13 | 20.76 | 21.12 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 21.51 | 21.58 | 21.00 | 21.04 | 1,370,900 | -0.77(-3.54%) |
Sep 03, 2008 | 21.86 | 22.01 | 21.64 | 21.82 | 1,122,756 | -0.31(-1.40%) |
Sep 02, 2008 | 22.40 | 22.46 | 22.02 | 22.13 | 928,429 | +0.34(+1.57%) |
Aug 29, 2008 | 22.01 | 22.18 | 21.78 | 21.78 | 0 | -0.50(-2.23%) |
Aug 28, 2008 | 22.19 | 22.37 | 22.15 | 22.28 | 646,043 | +0.31(+1.41%) |
Aug 27, 2008 | 21.93 | 22.01 | 21.78 | 21.97 | 389,304 | +0.33(+1.52%) |
Aug 26, 2008 | 21.70 | 21.88 | 21.56 | 21.64 | 592,167 | -0.15(-0.68%) |
Aug 25, 2008 | 22.15 | 22.16 | 21.74 | 21.79 | 507,379 | -0.50(-2.26%) |
Aug 22, 2008 | 22.19 | 22.34 | 22.12 | 22.29 | 413,115 | +0.10(+0.45%) |
Aug 21, 2008 | 21.98 | 22.24 | 21.96 | 22.19 | 480,568 | +0.13(+0.58%) |
Aug 20, 2008 | 22.09 | 22.24 | 21.91 | 22.07 | 901,694 | -0.15(-0.67%) |
Aug 19, 2008 | 22.29 | 22.33 | 22.09 | 22.21 | 481,071 | -0.43(-1.90%) |
Aug 18, 2008 | 22.85 | 22.94 | 22.54 | 22.64 | 623,847 | -0.15(-0.65%) |
Aug 15, 2008 | 22.71 | 22.85 | 22.62 | 22.79 | 0 | +0.02(+0.09%) |
Aug 14, 2008 | 22.60 | 22.89 | 22.60 | 22.77 | 683,009 | -0.34(-1.45%) |
Aug 13, 2008 | 23.05 | 23.16 | 22.80 | 23.11 | 672,993 | -0.20(-0.86%) |
Aug 12, 2008 | 23.37 | 23.38 | 23.15 | 23.31 | 662,068 | +0.09(+0.38%) |
Aug 11, 2008 | 23.08 | 23.36 | 23.05 | 23.22 | 836,984 | +0.26(+1.11%) |
Aug 08, 2008 | 22.42 | 23.05 | 22.42 | 22.97 | 1,490,672 | +0.22(+0.95%) |
Aug 07, 2008 | 23.00 | 23.13 | 22.68 | 22.75 | 912,128 | -0.54(-2.31%) |
Aug 06, 2008 | 23.04 | 23.32 | 22.97 | 23.29 | 543,049 | +0.24(+1.05%) |
Aug 05, 2008 | 22.74 | 23.05 | 22.64 | 23.05 | 623,626 | +0.86(+3.88%) |
Aug 04, 2008 | 22.21 | 22.38 | 22.06 | 22.19 | 601,640 | +0.34(+1.54%) |
Aug 01, 2008 | 22.02 | 22.02 | 21.77 | 21.85 | 1,770,635 | -0.52(-2.31%) |
Jul 31, 2008 | 22.43 | 22.60 | 22.33 | 22.37 | 1,012,720 | +0.11(+0.51%) |
Jul 30, 2008 | 22.31 | 22.36 | 22.08 | 22.25 | 1,207,156 | -0.32(-1.43%) |
Jul 29, 2008 | 22.58 | 22.58 | 22.27 | 22.58 | 626,170 | +0.41(+1.85%) |
Jul 28, 2008 | 22.59 | 22.66 | 22.15 | 22.17 | 784,134 | -0.60(-2.63%) |
Jul 25, 2008 | 22.97 | 23.04 | 22.67 | 22.76 | 1,281,726 | -0.42(-1.80%) |
Jul 24, 2008 | 23.52 | 23.54 | 23.11 | 23.18 | 1,490,190 | -0.43(-1.82%) |
Jul 23, 2008 | 23.65 | 23.75 | 23.42 | 23.61 | 1,173,927 | -0.14(-0.59%) |
Jul 22, 2008 | 23.11 | 24.33 | 23.06 | 23.75 | 1,031,392 | +0.30(+1.29%) |
Jul 21, 2008 | 23.54 | 23.61 | 23.28 | 23.45 | 640,820 | +0.07(+0.32%) |
Jul 18, 2008 | 23.42 | 23.47 | 23.19 | 23.38 | 904,728 | +0.15(+0.67%) |
Jul 17, 2008 | 22.95 | 23.22 | 22.73 | 23.22 | 1,429,460 | +0.93(+4.19%) |
Jul 16, 2008 | 21.73 | 22.31 | 21.66 | 22.29 | 1,609,143 | +0.36(+1.66%) |
Jul 15, 2008 | 21.85 | 22.15 | 21.66 | 21.92 | 1,599,196 | -0.05(-0.24%) |
Jul 14, 2008 | 22.25 | 22.25 | 21.86 | 21.98 | 2,064,456 | +1.06(+5.04%) |
Jul 11, 2008 | 20.75 | 21.14 | 20.60 | 20.92 | 3,201,243 | -1.04(-4.74%) |
Jul 10, 2008 | 21.81 | 22.01 | 21.70 | 21.96 | 1,334,215 | +0.08(+0.37%) |
Jul 09, 2008 | 22.48 | 22.49 | 21.85 | 21.88 | 1,601,288 | -0.10(-0.46%) |
Jul 08, 2008 | 21.66 | 22.02 | 21.54 | 21.99 | 1,599,371 | +0.09(+0.40%) |
Jul 07, 2008 | 22.01 | 22.25 | 21.74 | 21.90 | 1,432,821 | +0.09(+0.40%) |
Jul 04, 2008 | 21.80 | 22.00 | 21.58 | 21.81 | 2,984,653 | +0.00(+0.00%) |
Jul 03, 2008 | 21.80 | 22.00 | 21.58 | 21.81 | 2,984,653 | +0.00(+0.00%) |
Jul 02, 2008 | 22.45 | 22.45 | 21.77 | 21.81 | 844,746 | -0.82(-3.62%) |
Jul 01, 2008 | 22.42 | 22.63 | 22.14 | 22.63 | 1,971,691 | -0.09(-0.38%) |
Jun 30, 2008 | 22.91 | 23.02 | 22.68 | 22.72 | 690,451 | -0.34(-1.46%) |
Jun 27, 2008 | 23.05 | 23.24 | 22.91 | 23.05 | 739,387 | +0.13(+0.56%) |
Jun 26, 2008 | 23.42 | 23.53 | 22.92 | 22.93 | 1,030,764 | -0.82(-3.45%) |
Jun 25, 2008 | 23.55 | 23.90 | 23.55 | 23.75 | 941,589 | +0.38(+1.64%) |
Jun 24, 2008 | 23.21 | 23.56 | 23.07 | 23.36 | 1,517,982 | -0.16(-0.69%) |
Jun 23, 2008 | 23.54 | 23.65 | 23.45 | 23.52 | 518,804 | -0.16(-0.68%) |
Jun 20, 2008 | 23.95 | 23.95 | 23.66 | 23.69 | 1,059,823 | -0.63(-2.57%) |
Jun 19, 2008 | 24.28 | 24.37 | 24.13 | 24.31 | 668,689 | -0.36(-1.44%) |
Jun 18, 2008 | 24.75 | 24.82 | 24.59 | 24.67 | 2,877,383 | -0.17(-0.70%) |
Jun 17, 2008 | 24.96 | 25.01 | 24.80 | 24.84 | 1,378,975 | +0.07(+0.27%) |
Jun 16, 2008 | 24.73 | 24.88 | 24.59 | 24.77 | 591,756 | +0.24(+0.96%) |
Jun 13, 2008 | 24.31 | 24.56 | 24.28 | 24.54 | 558,832 | +0.30(+1.25%) |
Jun 12, 2008 | 24.48 | 24.53 | 24.13 | 24.24 | 704,300 | +0.03(+0.11%) |
Jun 11, 2008 | 24.62 | 24.65 | 24.21 | 24.21 | 599,328 | -0.34(-1.37%) |
Jun 10, 2008 | 24.67 | 24.79 | 24.53 | 24.55 | 989,901 | -0.37(-1.48%) |
Jun 09, 2008 | 25.18 | 25.18 | 24.79 | 24.92 | 1,087,918 | -0.06(-0.24%) |
Jun 06, 2008 | 25.44 | 25.44 | 24.95 | 24.98 | 701,082 | -0.91(-3.51%) |
Jun 05, 2008 | 25.65 | 25.88 | 25.52 | 25.88 | 667,926 | +0.49(+1.93%) |
Jun 04, 2008 | 25.48 | 25.61 | 25.31 | 25.39 | 729,513 | -0.37(-1.44%) |
Jun 03, 2008 | 25.79 | 25.99 | 25.60 | 25.76 | 896,559 | +0.29(+1.13%) |
Jun 02, 2008 | 25.48 | 25.56 | 25.31 | 25.47 | 573,849 | -0.36(-1.38%) |
May 30, 2008 | 25.91 | 25.91 | 25.74 | 25.83 | 679,986 | +0.40(+1.59%) |
May 29, 2008 | 25.18 | 25.53 | 25.18 | 25.43 | 667,408 | -0.13(-0.53%) |
May 28, 2008 | 25.57 | 25.64 | 25.30 | 25.56 | 753,569 | +0.19(+0.74%) |
May 27, 2008 | 25.28 | 25.44 | 25.18 | 25.37 | 637,739 | -0.32(-1.26%) |
May 26, 2008 | 25.78 | 25.82 | 25.63 | 25.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.78 | 25.82 | 25.63 | 25.70 | 752,723 | -0.16(-0.62%) |
May 22, 2008 | 25.94 | 26.03 | 25.80 | 25.86 | 735,514 | -0.02(-0.08%) |
May 21, 2008 | 26.23 | 26.32 | 25.85 | 25.88 | 1,411,530 | -0.42(-1.61%) |
May 20, 2008 | 26.39 | 26.43 | 26.11 | 26.30 | 862,502 | +0.19(+0.72%) |
May 19, 2008 | 26.21 | 26.35 | 26.03 | 26.11 | 572,721 | -0.01(-0.05%) |
May 16, 2008 | 25.98 | 26.15 | 25.78 | 26.13 | 753,989 | +0.27(+1.04%) |
May 15, 2008 | 25.72 | 25.87 | 25.57 | 25.86 | 552,176 | +0.29(+1.13%) |
May 14, 2008 | 25.39 | 25.79 | 25.39 | 25.57 | 838,359 | +0.30(+1.17%) |
May 13, 2008 | 25.33 | 25.35 | 25.17 | 25.27 | 800,239 | -0.38(-1.49%) |
May 12, 2008 | 25.33 | 25.65 | 25.27 | 25.65 | 756,703 | +0.33(+1.30%) |
May 09, 2008 | 25.27 | 25.39 | 25.17 | 25.33 | 550,297 | -0.34(-1.31%) |
May 08, 2008 | 25.75 | 25.81 | 25.58 | 25.66 | 1,392,137 | -0.17(-0.65%) |
May 07, 2008 | 26.19 | 26.26 | 25.72 | 25.83 | 1,020,754 | -0.33(-1.26%) |
May 06, 2008 | 25.78 | 26.16 | 25.69 | 26.16 | 1,719,761 | +0.55(+2.15%) |
May 05, 2008 | 25.67 | 25.69 | 25.51 | 25.61 | 822,631 | +0.07(+0.26%) |
May 02, 2008 | 25.68 | 25.74 | 25.35 | 25.54 | 889,811 | +0.09(+0.37%) |