Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.84 | 14.21 | 13.71 | 14.18 | 4,637,018 | +0.84(+6.27%) |
May 28, 2009 | 13.34 | 13.51 | 12.78 | 13.34 | 4,048,251 | +0.40(+3.12%) |
May 27, 2009 | 13.33 | 13.47 | 12.71 | 12.94 | 4,156,103 | -0.80(-5.83%) |
May 26, 2009 | 12.77 | 13.79 | 12.76 | 13.74 | 3,508,695 | +0.94(+7.38%) |
May 22, 2009 | 13.09 | 13.27 | 12.75 | 12.79 | 1,921,707 | +0.18(+1.46%) |
May 21, 2009 | 12.51 | 12.76 | 12.25 | 12.61 | 2,412,428 | +0.12(+0.94%) |
May 20, 2009 | 13.24 | 13.37 | 12.45 | 12.49 | 2,495,193 | -0.55(-4.23%) |
May 19, 2009 | 13.00 | 13.33 | 12.91 | 13.04 | 2,819,659 | +0.27(+2.08%) |
May 18, 2009 | 12.35 | 12.79 | 12.13 | 12.78 | 2,640,119 | +0.79(+6.60%) |
May 15, 2009 | 12.38 | 12.54 | 11.88 | 11.99 | 2,500,570 | -0.12(-1.01%) |
May 14, 2009 | 11.84 | 12.50 | 11.79 | 12.11 | 4,080,104 | +0.64(+5.56%) |
May 13, 2009 | 11.98 | 12.01 | 11.30 | 11.47 | 3,505,797 | -0.98(-7.91%) |
May 12, 2009 | 12.50 | 12.72 | 12.00 | 12.46 | 3,993,320 | -0.04(-0.33%) |
May 11, 2009 | 12.26 | 12.75 | 12.17 | 12.50 | 2,477,920 | -0.19(-1.49%) |
May 08, 2009 | 12.51 | 12.74 | 12.04 | 12.69 | 4,987,634 | +0.18(+1.43%) |
May 07, 2009 | 13.27 | 13.45 | 12.36 | 12.51 | 3,668,946 | -0.70(-5.33%) |
May 06, 2009 | 13.45 | 13.51 | 12.79 | 13.21 | 1,956,704 | +0.12(+0.90%) |
May 05, 2009 | 13.23 | 13.28 | 12.82 | 13.09 | 3,278,340 | -0.36(-2.66%) |
May 04, 2009 | 12.50 | 13.45 | 12.50 | 13.45 | 2,344,916 | +0.97(+7.77%) |
May 01, 2009 | 12.48 | 12.65 | 12.21 | 12.48 | 1,319,446 | -0.11(-0.85%) |
Apr 30, 2009 | 12.68 | 12.98 | 12.53 | 12.59 | 3,617,529 | +0.26(+2.11%) |
Apr 29, 2009 | 11.93 | 12.61 | 11.89 | 12.33 | 2,826,614 | +0.37(+3.07%) |
Apr 28, 2009 | 11.94 | 12.14 | 11.81 | 11.96 | 2,652,620 | -0.40(-3.26%) |
Apr 27, 2009 | 12.83 | 12.95 | 12.25 | 12.36 | 2,564,104 | -0.79(-5.98%) |
Apr 24, 2009 | 12.53 | 13.25 | 12.45 | 13.15 | 3,586,094 | +0.94(+7.69%) |
Apr 23, 2009 | 12.47 | 12.56 | 12.08 | 12.21 | 4,124,302 | +0.21(+1.74%) |
Apr 22, 2009 | 11.87 | 12.48 | 11.82 | 12.00 | 4,941,931 | -0.02(-0.13%) |
Apr 21, 2009 | 10.99 | 12.05 | 10.60 | 12.02 | 3,749,911 | +0.41(+3.56%) |
Apr 20, 2009 | 12.07 | 12.17 | 11.53 | 11.60 | 2,573,636 | -1.23(-9.62%) |
Apr 17, 2009 | 12.47 | 12.91 | 12.36 | 12.84 | 2,129,137 | +0.45(+3.62%) |
Apr 16, 2009 | 12.00 | 12.45 | 11.64 | 12.39 | 3,435,195 | +0.70(+6.03%) |
Apr 15, 2009 | 11.30 | 11.86 | 11.28 | 11.69 | 2,865,532 | -0.24(-2.01%) |
Apr 14, 2009 | 11.87 | 12.08 | 11.72 | 11.93 | 2,264,412 | +0.04(+0.34%) |
Apr 13, 2009 | 11.67 | 11.97 | 11.45 | 11.88 | 2,296,748 | -0.57(-4.55%) |
Apr 09, 2009 | 11.82 | 12.88 | 11.62 | 12.45 | 5,742,988 | +1.27(+11.37%) |
Apr 08, 2009 | 11.00 | 11.26 | 10.93 | 11.18 | 3,050,144 | +0.29(+2.62%) |
Apr 07, 2009 | 10.98 | 11.16 | 10.75 | 10.89 | 3,737,783 | -0.60(-5.24%) |
Apr 06, 2009 | 11.50 | 11.55 | 11.03 | 11.50 | 3,531,839 | -0.21(-1.83%) |
Apr 03, 2009 | 10.88 | 11.74 | 10.88 | 11.71 | 3,643,794 | +0.68(+6.20%) |
Apr 02, 2009 | 10.39 | 11.81 | 10.30 | 11.03 | 9,463,668 | +1.29(+13.20%) |
Apr 01, 2009 | 9.323 | 9.782 | 9.206 | 9.742 | 3,776,281 | +0.27(+2.80%) |
Mar 31, 2009 | 9.384 | 9.563 | 9.037 | 9.476 | 3,757,999 | +0.29(+3.17%) |
Mar 30, 2009 | 9.037 | 9.292 | 8.726 | 9.185 | 5,248,711 | +0.44(+5.02%) |
Mar 26, 2009 | 8.496 | 8.752 | 8.308 | 8.746 | 8,305,358 | +0.55(+6.72%) |
Mar 25, 2009 | 8.308 | 8.323 | 8.083 | 8.195 | 30,746,828 | +0.03(+0.38%) |
Mar 24, 2009 | 9.078 | 9.512 | 8.042 | 8.165 | 2,253,528 | -1.13(-12.18%) |
Mar 23, 2009 | 8.848 | 9.308 | 8.818 | 9.298 | 3,804,923 | +0.73(+8.58%) |
Mar 20, 2009 | 9.048 | 9.058 | 8.420 | 8.563 | 2,537,886 | -0.55(-6.05%) |
Mar 19, 2009 | 9.287 | 9.389 | 9.042 | 9.114 | 3,587,934 | +0.44(+5.10%) |
Mar 18, 2009 | 8.231 | 8.792 | 8.165 | 8.672 | 2,321,563 | +0.45(+5.42%) |
Mar 17, 2009 | 8.154 | 8.226 | 7.859 | 8.226 | 1,761,952 | +0.11(+1.38%) |
Mar 16, 2009 | 8.185 | 8.394 | 7.859 | 8.114 | 2,868,736 | +0.03(+0.32%) |
Mar 13, 2009 | 7.859 | 8.124 | 7.823 | 8.088 | 0 | +0.33(+4.28%) |
Mar 12, 2009 | 7.425 | 7.762 | 7.256 | 7.756 | 2,373,476 | +0.45(+6.15%) |
Mar 11, 2009 | 7.159 | 7.476 | 7.057 | 7.307 | 2,924,463 | +0.48(+7.11%) |
Mar 10, 2009 | 6.736 | 6.904 | 6.685 | 6.823 | 1,865,490 | +0.44(+6.96%) |
Mar 09, 2009 | 6.282 | 6.639 | 6.261 | 6.379 | 2,823,666 | +0.09(+1.38%) |
Mar 06, 2009 | 6.807 | 6.807 | 6.124 | 6.292 | 0 | -0.30(-4.57%) |
Mar 05, 2009 | 6.925 | 6.960 | 6.496 | 6.593 | 2,833,958 | -0.49(-6.92%) |
Mar 04, 2009 | 7.103 | 7.251 | 7.032 | 7.083 | 1,689,158 | +0.14(+2.06%) |
Mar 02, 2009 | 7.358 | 7.384 | 6.904 | 6.940 | 1,640,539 | -0.65(-8.60%) |
Feb 27, 2009 | 7.654 | 7.787 | 7.552 | 7.593 | 0 | -0.19(-2.49%) |
Feb 26, 2009 | 8.073 | 8.114 | 7.741 | 7.787 | 2,016,974 | -0.18(-2.30%) |
Feb 25, 2009 | 8.144 | 8.292 | 7.940 | 7.971 | 1,906,861 | -0.36(-4.35%) |
Feb 24, 2009 | 7.797 | 8.440 | 7.782 | 8.333 | 2,315,645 | +0.45(+5.76%) |
Feb 23, 2009 | 8.359 | 8.359 | 7.859 | 7.879 | 2,846,455 | -0.44(-5.33%) |
Feb 20, 2009 | 8.512 | 8.517 | 8.149 | 8.323 | 3,343,134 | -0.35(-4.00%) |
Feb 19, 2009 | 9.415 | 9.466 | 8.644 | 8.670 | 2,658,273 | -0.60(-6.49%) |
Feb 18, 2009 | 9.144 | 9.354 | 8.905 | 9.272 | 5,356,114 | -0.15(-1.57%) |
Feb 17, 2009 | 9.583 | 9.660 | 9.400 | 9.420 | 1,943,442 | -0.73(-7.24%) |
Feb 13, 2009 | 10.14 | 10.27 | 10.03 | 10.15 | 1,845,566 | -0.02(-0.20%) |
Feb 12, 2009 | 9.971 | 10.19 | 9.864 | 10.18 | 2,451,825 | -0.01(-0.05%) |
Feb 11, 2009 | 10.17 | 10.30 | 9.930 | 10.18 | 1,720,511 | +0.07(+0.66%) |
Feb 10, 2009 | 10.66 | 10.91 | 10.01 | 10.11 | 1,569,753 | -0.63(-5.89%) |
Feb 09, 2009 | 10.87 | 10.92 | 10.54 | 10.75 | 1,890,298 | +0.33(+3.18%) |
Feb 06, 2009 | 10.31 | 10.70 | 10.02 | 10.42 | 3,548,457 | +0.73(+7.53%) |
Feb 05, 2009 | 9.558 | 9.859 | 9.333 | 9.685 | 2,523,382 | +0.18(+1.88%) |
Feb 04, 2009 | 9.645 | 10.10 | 9.420 | 9.507 | 5,613,411 | +0.33(+3.62%) |
Feb 03, 2009 | 9.619 | 9.634 | 9.037 | 9.175 | 4,328,047 | -0.54(-5.57%) |
Feb 02, 2009 | 9.491 | 9.910 | 9.195 | 9.716 | 3,445,238 | +0.33(+3.53%) |
Jan 30, 2009 | 10.04 | 10.10 | 9.292 | 9.384 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.793 | 9.951 | 9.440 | 9.762 | 2,766,556 | -0.07(-0.73%) |
Jan 28, 2009 | 9.614 | 10.18 | 9.573 | 9.833 | 2,829,963 | +0.50(+5.36%) |
Jan 27, 2009 | 8.956 | 9.532 | 8.956 | 9.333 | 1,884,730 | +0.27(+2.98%) |
Jan 26, 2009 | 9.007 | 9.435 | 8.920 | 9.063 | 1,027,712 | +0.07(+0.74%) |
Jan 23, 2009 | 8.665 | 9.190 | 8.578 | 8.996 | 1,145,266 | +0.08(+0.86%) |
Jan 22, 2009 | 9.027 | 9.124 | 8.721 | 8.920 | 1,213,350 | -0.30(-3.21%) |
Jan 21, 2009 | 9.160 | 9.252 | 8.838 | 9.216 | 1,358,631 | +0.23(+2.56%) |
Jan 20, 2009 | 9.389 | 9.629 | 8.956 | 8.986 | 1,611,172 | -0.98(-9.83%) |
Jan 16, 2009 | 10.16 | 10.34 | 9.604 | 9.966 | 1,680,025 | -0.22(-2.20%) |
Jan 15, 2009 | 9.966 | 10.30 | 9.675 | 10.19 | 1,298,436 | +0.10(+0.96%) |
Jan 14, 2009 | 10.07 | 10.33 | 9.971 | 10.09 | 1,457,852 | -0.44(-4.17%) |
Jan 13, 2009 | 10.46 | 10.73 | 10.36 | 10.53 | 1,215,937 | -0.30(-2.73%) |
Jan 12, 2009 | 11.18 | 11.19 | 10.69 | 10.83 | 1,194,741 | -0.76(-6.52%) |
Jan 09, 2009 | 12.04 | 12.04 | 11.48 | 11.58 | 1,619,046 | -0.31(-2.62%) |
Jan 08, 2009 | 11.28 | 11.96 | 11.04 | 11.89 | 1,626,232 | +0.54(+4.76%) |
Jan 07, 2009 | 11.41 | 11.62 | 11.25 | 11.35 | 1,641,586 | -0.26(-2.24%) |
Jan 06, 2009 | 11.57 | 11.72 | 11.28 | 11.61 | 1,686,186 | +0.27(+2.38%) |
Jan 05, 2009 | 11.42 | 11.56 | 11.01 | 11.34 | 1,801,698 | -0.08(-0.67%) |
Jan 02, 2009 | 11.07 | 11.46 | 10.95 | 11.42 | 0 | +0.47(+4.29%) |
Jan 01, 2009 | 10.63 | 11.08 | 10.55 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.63 | 11.08 | 10.55 | 10.95 | 1,080,280 | +0.22(+2.09%) |
Dec 30, 2008 | 10.48 | 10.73 | 10.38 | 10.73 | 1,068,743 | +0.25(+2.39%) |
Dec 29, 2008 | 10.84 | 10.84 | 10.26 | 10.48 | 1,950,204 | -0.09(-0.82%) |
Dec 26, 2008 | 10.45 | 10.63 | 10.24 | 10.56 | 1,271,234 | +0.26(+2.53%) |
Dec 24, 2008 | 10.46 | 10.46 | 10.13 | 10.30 | 397,124 | -0.03(-0.30%) |
Dec 23, 2008 | 10.68 | 10.81 | 10.21 | 10.33 | 1,090,337 | -0.15(-1.46%) |
Dec 22, 2008 | 10.72 | 10.85 | 10.25 | 10.49 | 1,583,988 | -0.27(-2.47%) |
Dec 19, 2008 | 10.89 | 11.07 | 10.57 | 10.75 | 1,783,001 | +0.08(+0.72%) |
Dec 18, 2008 | 10.84 | 11.07 | 10.57 | 10.68 | 2,709,677 | -0.39(-3.55%) |
Dec 17, 2008 | 10.73 | 11.11 | 10.60 | 11.07 | 1,517,387 | +0.30(+2.80%) |
Dec 16, 2008 | 10.77 | 10.83 | 10.38 | 10.77 | 2,537,570 | +0.13(+1.25%) |
Dec 15, 2008 | 10.88 | 11.00 | 10.39 | 10.63 | 2,919,793 | -0.25(-2.30%) |
Dec 12, 2008 | 10.21 | 10.99 | 9.838 | 10.88 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.54 | 11.65 | 10.74 | 10.87 | 2,734,612 | -0.83(-7.11%) |
Dec 10, 2008 | 11.83 | 11.97 | 11.37 | 11.70 | 1,930,704 | +0.23(+2.00%) |
Dec 09, 2008 | 11.34 | 11.79 | 11.28 | 11.47 | 3,533,203 | -0.27(-2.26%) |
Dec 08, 2008 | 10.95 | 11.94 | 10.82 | 11.74 | 2,213,151 | +1.25(+11.92%) |
Dec 05, 2008 | 9.905 | 10.51 | 9.507 | 10.49 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.491 | 10.09 | 9.405 | 9.951 | 2,877,353 | +0.12(+1.19%) |
Dec 03, 2008 | 9.405 | 9.946 | 9.185 | 9.833 | 2,116,187 | +0.20(+2.07%) |
Dec 02, 2008 | 9.093 | 9.655 | 9.002 | 9.634 | 1,832,895 | +0.75(+8.44%) |
Dec 01, 2008 | 9.236 | 9.879 | 8.859 | 8.884 | 2,369,861 | -0.86(-8.80%) |
Nov 28, 2008 | 9.604 | 9.762 | 9.430 | 9.742 | 932,761 | +0.17(+1.81%) |
Nov 26, 2008 | 8.522 | 9.568 | 8.425 | 9.568 | 2,101,976 | +0.79(+8.95%) |
Nov 25, 2008 | 8.685 | 8.854 | 8.476 | 8.782 | 2,206,729 | +0.20(+2.38%) |
Nov 24, 2008 | 7.910 | 8.685 | 7.836 | 8.578 | 1,443,416 | +0.80(+10.23%) |
Nov 21, 2008 | 7.848 | 7.848 | 7.394 | 7.782 | 2,457,367 | +0.07(+0.86%) |
Nov 20, 2008 | 8.083 | 8.374 | 7.624 | 7.716 | 3,585,183 | -0.18(-2.33%) |
Nov 19, 2008 | 8.537 | 8.537 | 7.899 | 7.899 | 2,957,781 | -0.73(-8.51%) |
Nov 18, 2008 | 8.843 | 9.088 | 8.425 | 8.634 | 3,102,947 | -0.13(-1.51%) |
Nov 17, 2008 | 9.374 | 9.410 | 8.736 | 8.767 | 1,339,464 | -0.77(-8.08%) |
Nov 14, 2008 | 9.900 | 9.986 | 9.349 | 9.537 | 0 | -0.62(-6.13%) |
Nov 13, 2008 | 9.619 | 10.17 | 9.088 | 10.16 | 2,130,261 | +0.82(+8.80%) |
Nov 12, 2008 | 9.583 | 9.706 | 9.247 | 9.338 | 1,988,420 | -0.42(-4.34%) |
Nov 11, 2008 | 10.24 | 10.25 | 9.629 | 9.762 | 1,711,079 | -0.55(-5.34%) |
Nov 10, 2008 | 11.13 | 11.22 | 10.20 | 10.31 | 2,331,516 | -0.61(-5.61%) |
Nov 07, 2008 | 10.97 | 11.02 | 10.57 | 10.93 | 0 | +0.33(+3.08%) |
Nov 06, 2008 | 11.71 | 11.71 | 10.57 | 10.60 | 2,028,724 | -0.94(-8.18%) |
Nov 05, 2008 | 11.79 | 11.79 | 11.50 | 11.54 | 2,250,155 | -0.22(-1.87%) |
Nov 04, 2008 | 11.23 | 11.79 | 11.05 | 11.76 | 2,377,715 | +0.69(+6.22%) |
Nov 03, 2008 | 10.99 | 11.11 | 10.84 | 11.07 | 1,481,596 | +0.17(+1.59%) |
Oct 31, 2008 | 10.57 | 10.96 | 10.32 | 10.90 | 1,515,568 | +0.43(+4.09%) |
Oct 30, 2008 | 10.75 | 10.90 | 10.31 | 10.47 | 1,353,077 | -0.05(-0.44%) |
Oct 29, 2008 | 10.86 | 10.92 | 10.20 | 10.52 | 2,856,083 | -0.26(-2.37%) |
Oct 28, 2008 | 10.35 | 10.82 | 10.00 | 10.77 | 2,010,148 | +0.72(+7.21%) |
Oct 27, 2008 | 10.09 | 10.43 | 9.992 | 10.05 | 1,962,666 | -0.59(-5.56%) |
Oct 24, 2008 | 10.47 | 10.92 | 10.47 | 10.64 | 1,878,167 | -0.79(-6.92%) |
Oct 23, 2008 | 11.55 | 11.60 | 10.86 | 11.43 | 3,990,508 | +0.03(+0.22%) |
Oct 22, 2008 | 11.51 | 11.72 | 11.19 | 11.41 | 4,129,340 | -0.19(-1.67%) |
Oct 21, 2008 | 11.03 | 11.88 | 11.03 | 11.60 | 3,129,253 | -0.53(-4.33%) |
Oct 20, 2008 | 11.57 | 12.14 | 11.47 | 12.12 | 1,671,494 | +0.34(+2.90%) |
Oct 17, 2008 | 11.99 | 12.46 | 11.71 | 11.78 | 0 | -0.38(-3.11%) |
Oct 16, 2008 | 12.00 | 12.25 | 11.21 | 12.16 | 2,344,419 | +0.25(+2.10%) |
Oct 15, 2008 | 12.42 | 12.94 | 11.90 | 11.91 | 3,417,413 | -0.85(-6.64%) |
Oct 14, 2008 | 12.91 | 13.01 | 12.68 | 12.76 | 3,851,300 | +0.20(+1.58%) |
Oct 13, 2008 | 12.00 | 12.65 | 11.96 | 12.56 | 2,227,433 | +1.33(+11.86%) |
Oct 10, 2008 | 12.16 | 12.16 | 10.83 | 11.23 | 0 | -0.75(-6.26%) |
Oct 09, 2008 | 14.16 | 14.28 | 11.98 | 11.98 | 4,962,941 | -1.39(-10.39%) |
Oct 08, 2008 | 14.69 | 14.77 | 13.34 | 13.36 | 4,072,743 | -1.10(-7.62%) |
Oct 07, 2008 | 14.77 | 15.24 | 14.42 | 14.47 | 1,593,214 | -0.50(-3.31%) |
Oct 06, 2008 | 15.12 | 15.24 | 14.36 | 14.96 | 2,167,997 | -0.43(-2.82%) |
Oct 03, 2008 | 15.34 | 15.91 | 15.34 | 15.40 | 0 | -0.18(-1.18%) |
Oct 02, 2008 | 16.23 | 16.43 | 15.51 | 15.58 | 1,893,884 | -1.10(-6.58%) |
Oct 01, 2008 | 16.38 | 16.94 | 16.38 | 16.68 | 1,966,558 | -0.55(-3.17%) |
Sep 30, 2008 | 17.41 | 17.43 | 16.79 | 17.22 | 1,198,551 | -0.12(-0.68%) |
Sep 29, 2008 | 17.82 | 18.08 | 16.96 | 17.34 | 2,386,220 | -1.14(-6.16%) |
Sep 26, 2008 | 18.13 | 18.63 | 18.01 | 18.48 | 0 | -0.36(-1.92%) |
Sep 25, 2008 | 18.35 | 19.01 | 18.19 | 18.84 | 2,057,066 | +0.51(+2.78%) |
Sep 24, 2008 | 18.51 | 18.69 | 18.20 | 18.33 | 1,827,048 | -0.09(-0.50%) |
Sep 23, 2008 | 18.98 | 18.98 | 18.00 | 18.42 | 2,101,990 | -0.53(-2.80%) |
Sep 22, 2008 | 19.94 | 19.94 | 18.90 | 18.95 | 1,589,053 | -0.96(-4.84%) |
Sep 19, 2008 | 20.11 | 20.52 | 19.33 | 19.92 | 0 | +0.10(+0.53%) |
Sep 18, 2008 | 18.28 | 20.21 | 18.13 | 19.81 | 3,276,347 | +1.71(+9.46%) |
Sep 17, 2008 | 18.01 | 18.27 | 17.20 | 18.10 | 3,473,096 | -0.11(-0.62%) |
Sep 16, 2008 | 18.16 | 18.24 | 17.85 | 18.21 | 2,824,871 | -0.10(-0.56%) |
Sep 15, 2008 | 18.51 | 18.60 | 18.23 | 18.31 | 1,875,933 | -0.67(-3.55%) |
Sep 12, 2008 | 19.12 | 19.20 | 18.85 | 18.99 | 0 | -0.14(-0.75%) |
Sep 11, 2008 | 18.83 | 19.17 | 18.76 | 19.13 | 3,205,031 | -0.44(-2.24%) |
Sep 10, 2008 | 19.60 | 19.85 | 19.48 | 19.57 | 1,437,204 | +0.11(+0.55%) |
Sep 09, 2008 | 19.10 | 19.93 | 19.06 | 19.46 | 2,021,879 | -0.18(-0.94%) |
Sep 08, 2008 | 19.66 | 19.83 | 19.21 | 19.65 | 1,170,990 | +0.22(+1.13%) |
Sep 05, 2008 | 19.22 | 19.57 | 19.22 | 19.43 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 19.72 | 19.87 | 19.37 | 19.43 | 1,114,003 | -0.45(-2.28%) |
Sep 03, 2008 | 19.73 | 20.19 | 19.65 | 19.89 | 1,821,406 | +0.28(+1.40%) |
Sep 02, 2008 | 19.86 | 20.12 | 19.44 | 19.61 | 1,336,707 | +0.02(+0.10%) |
Aug 29, 2008 | 19.54 | 19.66 | 19.35 | 19.59 | 0 | -0.05(-0.23%) |
Aug 28, 2008 | 19.29 | 19.68 | 19.23 | 19.64 | 1,558,802 | +0.22(+1.16%) |
Aug 27, 2008 | 19.54 | 19.60 | 19.30 | 19.41 | 1,365,866 | -0.27(-1.35%) |
Aug 26, 2008 | 19.87 | 20.12 | 19.53 | 19.68 | 1,315,364 | -0.41(-2.03%) |
Aug 25, 2008 | 19.82 | 20.18 | 19.81 | 20.09 | 1,221,063 | +0.36(+1.81%) |
Aug 22, 2008 | 19.71 | 19.90 | 19.60 | 19.73 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 20.14 | 20.14 | 19.40 | 19.78 | 1,776,130 | -0.21(-1.05%) |
Aug 20, 2008 | 20.10 | 20.24 | 19.78 | 19.99 | 1,115,416 | -0.04(-0.18%) |
Aug 19, 2008 | 20.59 | 20.62 | 19.95 | 20.02 | 1,772,804 | -0.73(-3.52%) |
Aug 18, 2008 | 20.96 | 20.97 | 20.55 | 20.75 | 1,227,381 | +0.02(+0.07%) |
Aug 15, 2008 | 20.83 | 21.00 | 20.66 | 20.74 | 0 | -0.15(-0.71%) |
Aug 14, 2008 | 20.73 | 21.20 | 20.61 | 20.89 | 1,591,442 | +0.03(+0.15%) |
Aug 13, 2008 | 21.13 | 21.13 | 20.66 | 20.86 | 2,641,575 | -0.49(-2.30%) |
Aug 12, 2008 | 21.36 | 21.44 | 20.99 | 21.35 | 2,261,257 | +0.38(+1.80%) |
Aug 11, 2008 | 20.96 | 21.08 | 20.15 | 20.97 | 2,620,132 | +0.75(+3.71%) |
Aug 08, 2008 | 19.56 | 20.36 | 19.53 | 20.22 | 2,044,756 | +0.66(+3.37%) |
Aug 07, 2008 | 19.87 | 19.91 | 19.48 | 19.56 | 2,411,862 | -0.49(-2.47%) |
Aug 06, 2008 | 20.64 | 20.64 | 19.89 | 20.05 | 3,768,567 | -0.10(-0.48%) |
Aug 05, 2008 | 19.80 | 20.22 | 19.70 | 20.15 | 2,137,814 | +0.86(+4.47%) |
Aug 04, 2008 | 19.90 | 19.90 | 19.02 | 19.29 | 2,218,481 | -0.23(-1.20%) |
Aug 01, 2008 | 19.57 | 19.85 | 19.34 | 19.52 | 2,908,996 | -0.40(-2.00%) |
Jul 31, 2008 | 20.43 | 20.43 | 19.77 | 19.92 | 3,671,776 | -0.25(-1.24%) |
Jul 30, 2008 | 19.84 | 20.42 | 19.70 | 20.17 | 4,190,285 | +0.60(+3.08%) |
Jul 29, 2008 | 19.57 | 19.62 | 18.92 | 19.57 | 3,811,102 | +0.72(+3.85%) |
Jul 28, 2008 | 18.95 | 19.20 | 18.72 | 18.85 | 2,289,699 | -0.34(-1.76%) |
Jul 25, 2008 | 19.40 | 19.43 | 18.96 | 19.18 | 3,491,889 | -0.09(-0.45%) |
Jul 24, 2008 | 20.28 | 20.30 | 19.17 | 19.27 | 2,909,615 | -1.07(-5.24%) |
Jul 23, 2008 | 20.32 | 20.53 | 20.02 | 20.34 | 5,452,443 | +0.32(+1.58%) |
Jul 22, 2008 | 21.63 | 21.68 | 19.19 | 20.02 | 8,552,908 | -3.29(-14.12%) |
Jul 21, 2008 | 22.93 | 23.47 | 22.86 | 23.31 | 1,330,396 | -0.05(-0.20%) |
Jul 18, 2008 | 23.77 | 23.90 | 23.08 | 23.36 | 1,318,350 | -0.60(-2.51%) |
Jul 17, 2008 | 22.77 | 24.00 | 22.67 | 23.96 | 3,072,372 | +1.55(+6.90%) |
Jul 16, 2008 | 21.76 | 22.41 | 21.34 | 22.41 | 2,259,516 | +0.61(+2.79%) |
Jul 15, 2008 | 21.49 | 21.93 | 20.73 | 21.80 | 4,236,283 | +0.29(+1.35%) |
Jul 14, 2008 | 22.74 | 22.77 | 21.36 | 21.51 | 3,173,533 | +0.00(+0.00%) |
Jul 11, 2008 | 22.20 | 22.22 | 21.12 | 21.51 | 3,784,135 | -0.75(-3.35%) |
Jul 10, 2008 | 22.68 | 22.71 | 22.12 | 22.26 | 1,800,541 | -0.13(-0.59%) |
Jul 09, 2008 | 22.86 | 22.87 | 22.37 | 22.39 | 1,994,038 | -0.32(-1.39%) |
Jul 08, 2008 | 22.32 | 22.78 | 22.13 | 22.71 | 3,083,027 | +0.42(+1.90%) |
Jul 07, 2008 | 23.48 | 23.48 | 21.99 | 22.28 | 3,142,804 | -0.96(-4.13%) |
Jul 04, 2008 | 23.42 | 23.47 | 23.18 | 23.24 | 1,260,466 | +0.00(+0.00%) |
Jul 03, 2008 | 23.42 | 23.47 | 23.18 | 23.24 | 1,260,466 | +0.17(+0.75%) |
Jul 02, 2008 | 24.03 | 24.06 | 23.06 | 23.07 | 1,895,308 | -0.40(-1.72%) |
Jul 01, 2008 | 23.37 | 23.67 | 22.93 | 23.47 | 2,765,664 | -0.32(-1.33%) |
Jun 30, 2008 | 24.18 | 24.34 | 23.70 | 23.79 | 1,958,480 | -0.36(-1.50%) |
Jun 27, 2008 | 24.39 | 24.67 | 24.05 | 24.15 | 5,147,180 | -0.06(-0.25%) |
Jun 26, 2008 | 24.70 | 24.97 | 24.14 | 24.21 | 2,802,284 | -0.83(-3.30%) |
Jun 25, 2008 | 24.96 | 25.68 | 24.90 | 25.04 | 2,225,283 | +0.15(+0.62%) |
Jun 24, 2008 | 25.01 | 25.35 | 24.87 | 24.89 | 2,451,627 | -1.06(-4.07%) |
Jun 23, 2008 | 25.88 | 26.42 | 25.79 | 25.94 | 1,433,202 | +0.01(+0.02%) |
Jun 20, 2008 | 26.64 | 26.69 | 25.76 | 25.94 | 2,231,776 | -0.85(-3.16%) |
Jun 19, 2008 | 25.97 | 26.86 | 25.90 | 26.79 | 1,625,550 | +0.51(+1.92%) |
Jun 18, 2008 | 26.88 | 26.90 | 26.24 | 26.28 | 1,885,438 | -0.85(-3.14%) |
Jun 17, 2008 | 27.70 | 27.80 | 27.05 | 27.13 | 1,931,153 | -0.55(-1.99%) |
Jun 16, 2008 | 27.50 | 27.86 | 27.35 | 27.68 | 1,234,183 | +0.51(+1.88%) |
Jun 13, 2008 | 26.94 | 27.31 | 26.91 | 27.17 | 1,759,306 | -0.08(-0.28%) |
Jun 12, 2008 | 26.45 | 27.48 | 26.44 | 27.25 | 1,882,680 | +0.81(+3.05%) |
Jun 11, 2008 | 27.02 | 27.14 | 26.44 | 26.44 | 1,578,904 | -0.96(-3.52%) |
Jun 10, 2008 | 27.14 | 27.55 | 26.83 | 27.41 | 1,444,783 | +0.13(+0.47%) |
Jun 09, 2008 | 27.11 | 27.50 | 27.06 | 27.28 | 1,317,996 | +0.02(+0.07%) |
Jun 06, 2008 | 27.85 | 28.20 | 27.26 | 27.26 | 1,126,332 | -0.60(-2.14%) |
Jun 05, 2008 | 27.54 | 27.89 | 27.41 | 27.86 | 988,826 | +0.54(+1.96%) |
Jun 04, 2008 | 27.60 | 27.60 | 27.18 | 27.32 | 1,205,547 | -0.27(-0.96%) |
Jun 03, 2008 | 27.74 | 27.83 | 27.45 | 27.59 | 1,511,263 | -0.26(-0.92%) |