Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.83 | 15.04 | 14.57 | 14.67 | 4,255,374 | +0.12(+0.80%) |
Apr 29, 2009 | 14.34 | 14.68 | 14.34 | 14.55 | 4,095,926 | +0.44(+3.15%) |
Apr 28, 2009 | 13.84 | 14.27 | 13.84 | 14.11 | 3,178,386 | -0.08(-0.58%) |
Apr 27, 2009 | 14.04 | 14.51 | 14.04 | 14.19 | 3,801,425 | -0.25(-1.75%) |
Apr 24, 2009 | 14.32 | 14.62 | 14.25 | 14.44 | 5,222,566 | +0.27(+1.87%) |
Apr 23, 2009 | 13.86 | 14.18 | 13.82 | 14.18 | 4,634,357 | +0.38(+2.77%) |
Apr 22, 2009 | 13.67 | 14.12 | 13.64 | 13.80 | 5,425,342 | -0.12(-0.86%) |
Apr 21, 2009 | 13.27 | 14.08 | 13.05 | 13.92 | 6,389,537 | -0.01(-0.09%) |
Apr 20, 2009 | 14.42 | 14.42 | 13.90 | 13.93 | 6,025,915 | -0.81(-5.49%) |
Apr 17, 2009 | 14.43 | 14.96 | 14.33 | 14.74 | 5,217,834 | +0.21(+1.46%) |
Apr 16, 2009 | 14.38 | 14.59 | 14.10 | 14.53 | 4,724,403 | +0.34(+2.40%) |
Apr 15, 2009 | 13.66 | 14.21 | 13.66 | 14.19 | 4,116,021 | +0.37(+2.70%) |
Apr 14, 2009 | 13.86 | 14.28 | 13.78 | 13.81 | 7,027,393 | +0.04(+0.30%) |
Apr 13, 2009 | 13.13 | 13.92 | 13.13 | 13.77 | 4,781,429 | +0.34(+2.57%) |
Apr 09, 2009 | 13.15 | 13.43 | 13.12 | 13.43 | 5,835,949 | +0.76(+5.96%) |
Apr 08, 2009 | 12.59 | 12.74 | 12.44 | 12.67 | 4,100,214 | +0.15(+1.16%) |
Apr 07, 2009 | 12.49 | 12.65 | 12.34 | 12.53 | 5,860,497 | -0.38(-2.93%) |
Apr 06, 2009 | 12.86 | 12.93 | 12.57 | 12.90 | 5,153,115 | -0.11(-0.83%) |
Apr 03, 2009 | 12.70 | 13.07 | 12.64 | 13.01 | 7,237,674 | +0.31(+2.45%) |
Apr 02, 2009 | 12.95 | 12.95 | 12.65 | 12.70 | 7,425,826 | +0.37(+3.03%) |
Apr 01, 2009 | 11.88 | 12.38 | 11.61 | 12.33 | 6,797,559 | +0.32(+2.70%) |
Mar 31, 2009 | 11.92 | 12.24 | 11.82 | 12.00 | 5,833,473 | +0.42(+3.62%) |
Mar 30, 2009 | 11.90 | 11.90 | 11.51 | 11.58 | 6,630,030 | -1.14(-8.94%) |
Mar 26, 2009 | 12.70 | 12.74 | 12.31 | 12.72 | 6,644,931 | +0.24(+1.96%) |
Mar 25, 2009 | 12.49 | 12.86 | 12.12 | 12.48 | 9,464,613 | +0.08(+0.64%) |
Mar 24, 2009 | 12.73 | 12.85 | 12.39 | 12.40 | 8,497,811 | -0.47(-3.64%) |
Mar 23, 2009 | 12.73 | 12.87 | 12.64 | 12.87 | 8,972,978 | +1.09(+9.27%) |
Mar 20, 2009 | 11.95 | 12.02 | 11.53 | 11.78 | 5,780,366 | -0.12(-1.01%) |
Mar 19, 2009 | 12.50 | 12.52 | 11.83 | 11.90 | 7,259,837 | -0.25(-2.08%) |
Mar 18, 2009 | 11.87 | 12.24 | 11.50 | 12.15 | 8,936,512 | +0.26(+2.20%) |
Mar 17, 2009 | 11.66 | 11.90 | 11.43 | 11.89 | 5,805,422 | +0.30(+2.62%) |
Mar 16, 2009 | 11.84 | 12.12 | 11.58 | 11.58 | 6,215,031 | +0.07(+0.58%) |
Mar 13, 2009 | 11.52 | 11.63 | 11.19 | 11.52 | 0 | +0.10(+0.87%) |
Mar 12, 2009 | 10.73 | 11.48 | 10.60 | 11.42 | 7,036,594 | +0.58(+5.36%) |
Mar 11, 2009 | 10.76 | 11.10 | 10.55 | 10.84 | 7,347,432 | +0.21(+1.95%) |
Mar 10, 2009 | 9.571 | 10.65 | 9.451 | 10.63 | 8,560,685 | +1.43(+15.52%) |
Mar 09, 2009 | 9.339 | 9.432 | 9.140 | 9.202 | 5,856,286 | -0.34(-3.57%) |
Mar 06, 2009 | 9.534 | 9.630 | 9.339 | 9.542 | 0 | +0.01(+0.09%) |
Mar 05, 2009 | 9.696 | 9.829 | 9.277 | 9.534 | 4,369,878 | -0.44(-4.37%) |
Mar 04, 2009 | 9.866 | 10.10 | 9.376 | 9.970 | 5,919,352 | +0.37(+3.85%) |
Mar 02, 2009 | 9.762 | 9.762 | 9.364 | 9.601 | 6,977,057 | -0.47(-4.70%) |
Feb 27, 2009 | 10.04 | 10.30 | 9.995 | 10.07 | 0 | -0.43(-4.07%) |
Feb 26, 2009 | 10.50 | 10.85 | 10.13 | 10.50 | 10,208,080 | +0.58(+5.81%) |
Feb 25, 2009 | 9.472 | 10.08 | 8.974 | 9.924 | 10,148,098 | +0.47(+5.01%) |
Feb 24, 2009 | 8.654 | 9.497 | 8.513 | 9.451 | 9,079,286 | +0.89(+10.43%) |
Feb 23, 2009 | 9.268 | 9.268 | 8.555 | 8.559 | 7,518,970 | -0.43(-4.76%) |
Feb 20, 2009 | 8.924 | 9.194 | 8.625 | 8.986 | 10,464,404 | -0.16(-1.72%) |
Feb 19, 2009 | 9.102 | 9.293 | 8.978 | 9.144 | 6,553,905 | +0.22(+2.42%) |
Feb 18, 2009 | 9.376 | 9.376 | 8.812 | 8.928 | 8,399,647 | -0.29(-3.20%) |
Feb 17, 2009 | 10.11 | 10.11 | 9.223 | 9.223 | 7,843,755 | -0.83(-8.26%) |
Feb 13, 2009 | 10.27 | 10.43 | 10.02 | 10.05 | 6,182,921 | -0.18(-1.74%) |
Feb 12, 2009 | 10.04 | 10.24 | 9.762 | 10.23 | 7,038,914 | +0.01(+0.12%) |
Feb 11, 2009 | 10.27 | 10.38 | 10.07 | 10.22 | 5,525,275 | -0.01(-0.12%) |
Feb 10, 2009 | 10.78 | 10.85 | 10.11 | 10.23 | 5,973,541 | -0.64(-5.84%) |
Feb 09, 2009 | 10.89 | 10.97 | 10.62 | 10.87 | 3,182,672 | +0.15(+1.43%) |
Feb 06, 2009 | 10.35 | 10.85 | 10.28 | 10.71 | 4,908,314 | +0.17(+1.57%) |
Feb 05, 2009 | 10.24 | 10.61 | 10.10 | 10.55 | 2,984,572 | +0.24(+2.34%) |
Feb 04, 2009 | 10.50 | 10.67 | 10.19 | 10.31 | 2,787,662 | -0.07(-0.72%) |
Feb 03, 2009 | 10.29 | 10.41 | 9.995 | 10.38 | 2,698,527 | +0.32(+3.18%) |
Feb 02, 2009 | 9.970 | 10.17 | 9.717 | 10.06 | 2,676,247 | -0.14(-1.38%) |
Jan 30, 2009 | 10.47 | 10.47 | 9.982 | 10.20 | 0 | -0.10(-0.93%) |
Jan 29, 2009 | 10.65 | 10.80 | 10.24 | 10.30 | 3,046,200 | -0.52(-4.83%) |
Jan 28, 2009 | 10.79 | 11.12 | 10.69 | 10.82 | 3,731,771 | +0.43(+4.11%) |
Jan 27, 2009 | 10.11 | 10.45 | 10.08 | 10.39 | 3,845,507 | +0.40(+4.03%) |
Jan 26, 2009 | 9.800 | 10.17 | 9.654 | 9.991 | 4,098,732 | +0.53(+5.62%) |
Jan 23, 2009 | 9.667 | 9.787 | 9.435 | 9.459 | 4,866,317 | -0.44(-4.48%) |
Jan 22, 2009 | 10.20 | 10.24 | 9.874 | 9.904 | 4,596,438 | -0.78(-7.34%) |
Jan 21, 2009 | 10.54 | 10.69 | 9.891 | 10.69 | 3,862,514 | +0.62(+6.19%) |
Jan 20, 2009 | 11.00 | 11.00 | 9.991 | 10.07 | 4,850,688 | -1.10(-9.85%) |
Jan 16, 2009 | 11.71 | 11.71 | 10.91 | 11.17 | 3,431,467 | -0.12(-1.07%) |
Jan 15, 2009 | 11.59 | 11.66 | 10.79 | 11.29 | 4,342,895 | -0.22(-1.91%) |
Jan 14, 2009 | 11.84 | 11.84 | 11.30 | 11.51 | 2,803,922 | -0.64(-5.30%) |
Jan 13, 2009 | 12.23 | 12.23 | 11.90 | 12.15 | 2,512,409 | -0.07(-0.58%) |
Jan 12, 2009 | 12.76 | 12.83 | 12.11 | 12.22 | 2,099,918 | -0.61(-4.79%) |
Jan 09, 2009 | 13.14 | 13.23 | 12.79 | 12.83 | 1,828,134 | -0.35(-2.65%) |
Jan 08, 2009 | 12.90 | 13.23 | 12.70 | 13.18 | 2,067,388 | +0.32(+2.52%) |
Jan 07, 2009 | 13.00 | 13.13 | 12.75 | 12.86 | 1,714,343 | -0.46(-3.46%) |
Jan 06, 2009 | 13.12 | 13.41 | 13.03 | 13.32 | 2,513,409 | +0.39(+3.05%) |
Jan 05, 2009 | 12.62 | 13.08 | 12.45 | 12.93 | 2,173,390 | +0.33(+2.64%) |
Jan 02, 2009 | 12.27 | 12.64 | 12.08 | 12.59 | 0 | +0.28(+2.29%) |
Jan 01, 2009 | 12.06 | 12.34 | 12.01 | 12.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.06 | 12.34 | 12.01 | 12.31 | 1,641,266 | +0.25(+2.06%) |
Dec 30, 2008 | 11.79 | 12.07 | 11.71 | 12.06 | 1,422,466 | +0.24(+2.00%) |
Dec 29, 2008 | 11.63 | 11.86 | 11.58 | 11.83 | 1,647,850 | +0.12(+1.03%) |
Dec 26, 2008 | 11.59 | 11.73 | 11.48 | 11.70 | 933,681 | +0.02(+0.21%) |
Dec 24, 2008 | 11.92 | 11.92 | 11.57 | 11.68 | 882,512 | -0.09(-0.74%) |
Dec 23, 2008 | 11.56 | 11.85 | 11.56 | 11.77 | 3,093,744 | +0.22(+1.87%) |
Dec 22, 2008 | 11.51 | 11.88 | 11.44 | 11.55 | 2,508,511 | -0.05(-0.46%) |
Dec 19, 2008 | 11.76 | 11.76 | 11.41 | 11.61 | 3,815,254 | +0.00(+0.00%) |
Dec 18, 2008 | 12.01 | 12.07 | 11.49 | 11.61 | 3,104,812 | -0.29(-2.41%) |
Dec 17, 2008 | 11.83 | 12.18 | 11.66 | 11.89 | 4,103,507 | -0.19(-1.55%) |
Dec 16, 2008 | 11.41 | 12.10 | 11.30 | 12.08 | 4,975,470 | +0.59(+5.13%) |
Dec 15, 2008 | 11.77 | 11.77 | 11.34 | 11.49 | 3,027,092 | -0.10(-0.90%) |
Dec 12, 2008 | 11.10 | 11.74 | 11.00 | 11.59 | 0 | +0.24(+2.08%) |
Dec 11, 2008 | 11.70 | 11.95 | 11.30 | 11.36 | 5,805,858 | -0.23(-2.01%) |
Dec 10, 2008 | 11.66 | 11.78 | 11.34 | 11.59 | 4,117,618 | +0.02(+0.18%) |
Dec 09, 2008 | 11.53 | 11.75 | 11.34 | 11.57 | 7,129,528 | -0.93(-7.47%) |
Dec 08, 2008 | 12.54 | 12.82 | 12.36 | 12.50 | 5,294,800 | +0.54(+4.55%) |
Dec 05, 2008 | 11.84 | 12.32 | 11.50 | 11.96 | 0 | -0.20(-1.61%) |
Dec 04, 2008 | 12.55 | 13.16 | 12.05 | 12.15 | 4,032,464 | -0.62(-4.84%) |
Dec 03, 2008 | 12.35 | 12.84 | 12.01 | 12.77 | 5,149,713 | +0.12(+0.99%) |
Dec 02, 2008 | 13.36 | 13.42 | 12.49 | 12.65 | 4,735,061 | -0.43(-3.30%) |
Dec 01, 2008 | 13.73 | 13.91 | 13.01 | 13.08 | 3,853,469 | -0.43(-3.17%) |
Nov 28, 2008 | 13.26 | 13.53 | 12.88 | 13.51 | 930,945 | +0.25(+1.91%) |
Nov 26, 2008 | 13.07 | 13.29 | 12.67 | 13.25 | 2,892,650 | +0.04(+0.31%) |
Nov 25, 2008 | 13.44 | 13.61 | 12.54 | 13.21 | 5,100,114 | -0.14(-1.03%) |
Nov 24, 2008 | 11.92 | 13.51 | 11.45 | 13.35 | 5,475,813 | +1.46(+12.25%) |
Nov 21, 2008 | 12.07 | 12.11 | 10.75 | 11.89 | 7,980,903 | +0.34(+2.91%) |
Nov 20, 2008 | 13.49 | 13.49 | 11.40 | 11.56 | 10,308,565 | -2.05(-15.10%) |
Nov 19, 2008 | 14.44 | 14.44 | 13.58 | 13.61 | 5,764,135 | -1.07(-7.27%) |
Nov 18, 2008 | 14.78 | 15.05 | 14.02 | 14.68 | 4,448,340 | -0.04(-0.25%) |
Nov 17, 2008 | 14.82 | 14.97 | 14.51 | 14.71 | 4,044,445 | -0.27(-1.77%) |
Nov 14, 2008 | 15.52 | 15.63 | 14.96 | 14.98 | 0 | -0.86(-5.45%) |
Nov 13, 2008 | 14.83 | 15.85 | 14.33 | 15.84 | 5,040,312 | +1.09(+7.37%) |
Nov 12, 2008 | 15.62 | 15.67 | 14.59 | 14.76 | 2,826,591 | -1.22(-7.66%) |
Nov 11, 2008 | 16.30 | 16.35 | 15.82 | 15.98 | 2,412,669 | -0.47(-2.88%) |
Nov 10, 2008 | 16.74 | 16.85 | 16.36 | 16.45 | 2,325,541 | -0.06(-0.38%) |
Nov 07, 2008 | 16.35 | 16.87 | 16.35 | 16.52 | 2,513,758 | +0.33(+2.03%) |
Nov 06, 2008 | 16.20 | 16.72 | 16.04 | 16.19 | 3,802,757 | -0.34(-2.06%) |
Nov 05, 2008 | 16.84 | 17.20 | 16.44 | 16.53 | 2,499,852 | -0.70(-4.05%) |
Nov 04, 2008 | 16.89 | 17.37 | 16.50 | 17.23 | 2,828,036 | +0.86(+5.22%) |
Nov 03, 2008 | 16.45 | 16.60 | 16.04 | 16.37 | 2,062,828 | +0.29(+1.83%) |
Oct 31, 2008 | 15.74 | 16.41 | 15.64 | 16.08 | 3,408,798 | -0.18(-1.10%) |
Oct 30, 2008 | 15.93 | 16.32 | 15.63 | 16.25 | 3,860,379 | +1.05(+6.91%) |
Oct 29, 2008 | 14.52 | 15.69 | 14.31 | 15.20 | 4,178,596 | +0.68(+4.69%) |
Oct 28, 2008 | 14.30 | 14.53 | 13.79 | 14.52 | 3,823,951 | +0.63(+4.51%) |
Oct 27, 2008 | 14.53 | 15.15 | 13.79 | 13.90 | 4,287,542 | -1.22(-8.05%) |
Oct 24, 2008 | 14.37 | 15.33 | 14.37 | 15.11 | 3,706,585 | -0.32(-2.10%) |
Oct 23, 2008 | 15.54 | 15.56 | 14.71 | 15.44 | 5,158,242 | -0.23(-1.48%) |
Oct 22, 2008 | 16.20 | 16.20 | 15.42 | 15.67 | 3,110,864 | -0.90(-5.41%) |
Oct 21, 2008 | 17.67 | 17.67 | 16.49 | 16.57 | 2,665,412 | -0.70(-4.06%) |
Oct 20, 2008 | 16.31 | 17.27 | 16.22 | 17.27 | 3,377,020 | +0.97(+5.93%) |
Oct 17, 2008 | 15.86 | 17.03 | 15.68 | 16.30 | 0 | +0.19(+1.19%) |
Oct 16, 2008 | 15.81 | 16.11 | 15.15 | 16.11 | 4,445,282 | +0.42(+2.65%) |
Oct 15, 2008 | 15.85 | 16.60 | 15.63 | 15.69 | 4,132,315 | -0.94(-5.66%) |
Oct 14, 2008 | 18.67 | 18.67 | 15.99 | 16.64 | 5,855,310 | -0.80(-4.57%) |
Oct 13, 2008 | 16.37 | 17.43 | 15.93 | 17.43 | 2,732,539 | +2.45(+16.34%) |
Oct 10, 2008 | 14.32 | 15.30 | 13.68 | 14.98 | 6,159,869 | +0.05(+0.31%) |
Oct 09, 2008 | 16.64 | 17.12 | 14.45 | 14.94 | 5,115,538 | -1.87(-11.14%) |
Oct 08, 2008 | 15.67 | 17.78 | 15.36 | 16.81 | 2,522,012 | -0.06(-0.34%) |
Oct 07, 2008 | 18.22 | 18.53 | 16.84 | 16.87 | 1,572,602 | -1.56(-8.47%) |
Oct 06, 2008 | 18.68 | 18.98 | 16.54 | 18.43 | 2,081,015 | -0.55(-2.91%) |
Oct 03, 2008 | 19.03 | 19.74 | 18.86 | 18.98 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 20.33 | 20.33 | 18.72 | 18.99 | 2,068,275 | -0.79(-3.99%) |
Oct 01, 2008 | 19.18 | 19.85 | 19.18 | 19.78 | 1,237,470 | -0.15(-0.77%) |
Sep 30, 2008 | 20.34 | 20.34 | 18.99 | 19.93 | 959,976 | +0.22(+1.09%) |
Sep 29, 2008 | 20.50 | 20.50 | 18.64 | 19.72 | 2,099,879 | -0.73(-3.57%) |
Sep 26, 2008 | 20.12 | 20.50 | 19.98 | 20.45 | 0 | -0.11(-0.52%) |
Sep 25, 2008 | 21.51 | 21.51 | 20.18 | 20.55 | 920,284 | -0.20(-0.96%) |
Sep 24, 2008 | 20.31 | 20.75 | 20.20 | 20.75 | 924,119 | +0.41(+2.04%) |
Sep 23, 2008 | 20.01 | 20.34 | 19.92 | 20.34 | 2,051,261 | +0.10(+0.51%) |
Sep 22, 2008 | 20.13 | 20.24 | 19.86 | 20.23 | 1,379,851 | +0.04(+0.21%) |
Sep 19, 2008 | 19.51 | 20.31 | 18.89 | 20.19 | 0 | +1.47(+7.87%) |
Sep 18, 2008 | 17.62 | 18.81 | 17.55 | 18.72 | 7,554,889 | +1.34(+7.71%) |
Sep 17, 2008 | 18.03 | 18.03 | 16.98 | 17.38 | 4,988,419 | -0.67(-3.70%) |
Sep 16, 2008 | 18.25 | 18.35 | 17.48 | 18.05 | 5,470,959 | -0.53(-2.84%) |
Sep 15, 2008 | 18.57 | 19.03 | 18.31 | 18.57 | 4,218,508 | -0.71(-3.68%) |
Sep 12, 2008 | 19.10 | 19.53 | 19.00 | 19.28 | 0 | -0.00(-0.02%) |
Sep 11, 2008 | 18.71 | 19.29 | 18.65 | 19.29 | 2,821,500 | +0.15(+0.80%) |
Sep 10, 2008 | 18.74 | 19.23 | 18.55 | 19.13 | 2,480,853 | +0.57(+3.06%) |
Sep 09, 2008 | 18.89 | 19.39 | 18.54 | 18.57 | 6,038,831 | -0.48(-2.51%) |
Sep 08, 2008 | 19.21 | 19.72 | 18.87 | 19.04 | 3,510,772 | +0.09(+0.48%) |
Sep 05, 2008 | 18.81 | 18.97 | 18.40 | 18.95 | 0 | +0.15(+0.77%) |
Sep 04, 2008 | 19.20 | 19.39 | 18.73 | 18.81 | 1,837,308 | -0.57(-2.96%) |
Sep 03, 2008 | 19.01 | 19.45 | 18.79 | 19.38 | 2,257,641 | +0.42(+2.21%) |
Sep 02, 2008 | 19.11 | 19.41 | 18.91 | 18.96 | 2,166,437 | +0.00(+0.00%) |
Aug 29, 2008 | 18.95 | 19.05 | 18.77 | 18.96 | 0 | +0.02(+0.09%) |
Aug 28, 2008 | 18.26 | 18.97 | 18.26 | 18.94 | 2,687,847 | +0.95(+5.26%) |
Aug 27, 2008 | 17.60 | 18.05 | 17.54 | 18.00 | 1,505,344 | +0.52(+2.99%) |
Aug 26, 2008 | 17.62 | 17.78 | 17.44 | 17.47 | 1,858,030 | -0.39(-2.21%) |
Aug 25, 2008 | 18.09 | 18.30 | 17.82 | 17.87 | 1,398,559 | -0.34(-1.87%) |
Aug 22, 2008 | 18.09 | 18.28 | 18.01 | 18.21 | 0 | +0.23(+1.27%) |
Aug 21, 2008 | 17.64 | 18.08 | 17.57 | 17.98 | 1,225,445 | +0.27(+1.52%) |
Aug 20, 2008 | 17.62 | 17.79 | 17.34 | 17.71 | 1,858,343 | +0.03(+0.19%) |
Aug 19, 2008 | 18.08 | 18.08 | 17.59 | 17.68 | 2,363,701 | -0.49(-2.67%) |
Aug 18, 2008 | 18.53 | 18.59 | 18.08 | 18.16 | 1,200,830 | -0.25(-1.35%) |
Aug 15, 2008 | 18.33 | 18.45 | 18.16 | 18.41 | 0 | +0.03(+0.18%) |
Aug 14, 2008 | 17.89 | 18.42 | 17.87 | 18.38 | 1,802,463 | +0.37(+2.03%) |
Aug 13, 2008 | 18.18 | 18.18 | 17.76 | 18.01 | 2,083,140 | -0.42(-2.27%) |
Aug 12, 2008 | 17.85 | 18.68 | 17.85 | 18.43 | 1,954,477 | -0.20(-1.05%) |
Aug 11, 2008 | 18.42 | 18.90 | 18.31 | 18.63 | 1,798,541 | +0.12(+0.65%) |
Aug 08, 2008 | 18.21 | 18.61 | 17.97 | 18.51 | 2,405,186 | +0.11(+0.61%) |
Aug 07, 2008 | 18.87 | 19.07 | 18.33 | 18.40 | 2,020,114 | -0.76(-3.99%) |
Aug 06, 2008 | 19.08 | 19.23 | 18.84 | 19.16 | 1,450,982 | -0.05(-0.28%) |
Aug 05, 2008 | 18.50 | 19.29 | 18.50 | 19.21 | 2,045,255 | +0.56(+3.00%) |
Aug 04, 2008 | 18.72 | 18.92 | 18.48 | 18.65 | 807,013 | -0.19(-0.99%) |
Aug 01, 2008 | 19.13 | 19.25 | 18.71 | 18.84 | 2,060,847 | -0.28(-1.48%) |
Jul 31, 2008 | 18.82 | 19.35 | 18.52 | 19.12 | 2,465,761 | +0.19(+0.99%) |
Jul 30, 2008 | 18.60 | 19.03 | 18.55 | 18.94 | 3,922,704 | +0.43(+2.31%) |
Jul 29, 2008 | 18.51 | 18.51 | 17.68 | 18.51 | 2,530,777 | +0.77(+4.35%) |
Jul 28, 2008 | 18.12 | 18.25 | 17.72 | 17.74 | 1,667,999 | -0.55(-3.00%) |
Jul 25, 2008 | 18.29 | 18.45 | 17.92 | 18.28 | 2,461,244 | +0.12(+0.69%) |
Jul 24, 2008 | 19.04 | 19.13 | 18.07 | 18.16 | 3,772,984 | -0.92(-4.83%) |
Jul 23, 2008 | 18.63 | 19.21 | 18.49 | 19.08 | 4,246,515 | +0.44(+2.34%) |
Jul 22, 2008 | 18.17 | 18.65 | 17.56 | 18.64 | 3,107,274 | +0.24(+1.33%) |
Jul 21, 2008 | 18.70 | 18.96 | 18.25 | 18.40 | 2,621,634 | -0.08(-0.45%) |
Jul 18, 2008 | 18.19 | 18.76 | 18.19 | 18.48 | 3,424,526 | +0.22(+1.18%) |
Jul 17, 2008 | 18.15 | 18.38 | 17.70 | 18.27 | 3,591,585 | +0.51(+2.88%) |
Jul 16, 2008 | 16.71 | 17.81 | 16.69 | 17.76 | 5,612,470 | +1.22(+7.35%) |
Jul 15, 2008 | 16.98 | 17.00 | 16.45 | 16.54 | 6,639,248 | -0.46(-2.73%) |
Jul 14, 2008 | 17.59 | 17.94 | 16.93 | 17.01 | 3,528,557 | -0.54(-3.05%) |
Jul 11, 2008 | 17.44 | 17.78 | 17.17 | 17.54 | 4,095,767 | -0.49(-2.72%) |
Jul 10, 2008 | 18.28 | 18.43 | 17.87 | 18.03 | 3,754,676 | -0.16(-0.87%) |
Jul 09, 2008 | 18.87 | 19.18 | 18.13 | 18.19 | 2,385,774 | -0.60(-3.18%) |
Jul 08, 2008 | 18.35 | 18.91 | 18.34 | 18.79 | 2,798,983 | +0.31(+1.69%) |
Jul 07, 2008 | 18.22 | 18.71 | 18.15 | 18.47 | 3,430,852 | +0.21(+1.14%) |
Jul 04, 2008 | 17.84 | 18.38 | 17.78 | 18.27 | 2,713,176 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 18.38 | 17.78 | 18.27 | 2,713,176 | +0.20(+1.13%) |
Jul 02, 2008 | 18.77 | 18.94 | 17.91 | 18.06 | 3,316,876 | -0.45(-2.42%) |
Jul 01, 2008 | 18.39 | 18.74 | 17.99 | 18.51 | 1,555,772 | -0.03(-0.16%) |
Jun 30, 2008 | 18.89 | 18.89 | 18.34 | 18.54 | 2,209,194 | -0.43(-2.28%) |
Jun 27, 2008 | 18.77 | 19.09 | 18.77 | 18.97 | 1,765,226 | +0.14(+0.75%) |
Jun 26, 2008 | 19.98 | 19.98 | 18.80 | 18.83 | 2,435,402 | -0.47(-2.45%) |
Jun 25, 2008 | 19.22 | 19.48 | 19.14 | 19.30 | 2,333,923 | +0.21(+1.11%) |
Jun 24, 2008 | 18.92 | 19.43 | 18.75 | 19.09 | 2,460,793 | +0.17(+0.88%) |
Jun 23, 2008 | 18.89 | 19.50 | 18.84 | 18.93 | 3,500,706 | -0.50(-2.56%) |
Jun 20, 2008 | 19.76 | 19.77 | 19.35 | 19.43 | 2,325,806 | -0.56(-2.78%) |
Jun 19, 2008 | 20.13 | 20.13 | 19.72 | 19.98 | 1,638,192 | -0.03(-0.15%) |
Jun 18, 2008 | 19.93 | 20.20 | 19.91 | 20.01 | 1,223,328 | -0.21(-1.03%) |
Jun 17, 2008 | 20.41 | 20.54 | 20.21 | 20.22 | 1,219,646 | -0.01(-0.04%) |
Jun 16, 2008 | 19.94 | 20.32 | 19.84 | 20.23 | 1,451,155 | +0.43(+2.18%) |
Jun 13, 2008 | 19.65 | 19.94 | 19.57 | 19.79 | 1,634,209 | +0.16(+0.80%) |
Jun 12, 2008 | 19.54 | 19.92 | 19.54 | 19.64 | 1,639,240 | -0.06(-0.32%) |
Jun 11, 2008 | 20.15 | 20.22 | 19.65 | 19.70 | 1,363,572 | -0.41(-2.02%) |
Jun 10, 2008 | 20.04 | 20.19 | 19.93 | 20.11 | 1,741,806 | +0.01(+0.06%) |
Jun 09, 2008 | 20.18 | 20.25 | 19.98 | 20.09 | 1,472,660 | -0.13(-0.64%) |
Jun 06, 2008 | 20.54 | 20.54 | 20.18 | 20.22 | 1,300,031 | -0.44(-2.13%) |
Jun 05, 2008 | 20.71 | 20.71 | 20.33 | 20.66 | 1,246,555 | +0.09(+0.42%) |
Jun 04, 2008 | 20.59 | 20.75 | 20.45 | 20.57 | 1,196,783 | -0.16(-0.76%) |
Jun 03, 2008 | 20.95 | 21.06 | 20.60 | 20.73 | 1,433,209 | -0.18(-0.85%) |
Jun 02, 2008 | 21.05 | 21.19 | 20.82 | 20.91 | 1,030,306 | -0.34(-1.62%) |
May 30, 2008 | 21.22 | 21.37 | 20.93 | 21.26 | 1,644,658 | +0.06(+0.29%) |
May 29, 2008 | 20.75 | 21.34 | 20.66 | 21.19 | 2,146,585 | +0.45(+2.16%) |
May 28, 2008 | 20.55 | 20.81 | 20.47 | 20.75 | 1,591,433 | +0.18(+0.89%) |
May 27, 2008 | 20.99 | 21.10 | 20.45 | 20.56 | 1,582,411 | -0.38(-1.82%) |
May 26, 2008 | 21.14 | 21.33 | 20.84 | 20.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.14 | 21.33 | 20.84 | 20.94 | 1,128,888 | -0.29(-1.37%) |
May 22, 2008 | 20.96 | 21.26 | 20.84 | 21.23 | 1,459,387 | +0.39(+1.87%) |
May 21, 2008 | 21.22 | 21.32 | 20.74 | 20.84 | 1,397,923 | -0.32(-1.51%) |
May 20, 2008 | 20.77 | 21.30 | 20.77 | 21.16 | 1,550,977 | +0.36(+1.74%) |
May 19, 2008 | 20.92 | 21.04 | 20.75 | 20.80 | 668,723 | -0.21(-1.01%) |
May 16, 2008 | 21.17 | 21.26 | 20.92 | 21.01 | 884,791 | -0.03(-0.16%) |
May 15, 2008 | 20.60 | 21.05 | 20.60 | 21.05 | 1,432,806 | +0.49(+2.38%) |
May 14, 2008 | 20.23 | 20.75 | 20.23 | 20.56 | 1,751,404 | +0.42(+2.08%) |
May 13, 2008 | 20.23 | 20.24 | 20.02 | 20.14 | 927,417 | -0.06(-0.29%) |
May 12, 2008 | 20.12 | 20.27 | 19.99 | 20.20 | 901,964 | +0.20(+1.00%) |
May 09, 2008 | 19.96 | 20.31 | 19.95 | 20.00 | 974,096 | +0.10(+0.52%) |
May 08, 2008 | 19.81 | 20.04 | 19.71 | 19.89 | 1,430,209 | -0.02(-0.08%) |
May 07, 2008 | 20.12 | 20.24 | 19.80 | 19.91 | 1,243,098 | -0.22(-1.07%) |
May 06, 2008 | 19.86 | 20.19 | 19.69 | 20.13 | 1,238,754 | +0.15(+0.77%) |
May 05, 2008 | 20.51 | 20.51 | 19.91 | 19.97 | 2,159,667 | -0.42(-2.04%) |
May 02, 2008 | 20.23 | 20.53 | 20.18 | 20.39 | 1,536,955 | +0.35(+1.76%) |