Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.38 | 10.40 | 10.02 | 10.15 | 0 | -0.20(-1.93%) |
Jan 29, 2009 | 10.62 | 10.62 | 10.30 | 10.35 | 4,782,902 | -0.28(-2.59%) |
Jan 28, 2009 | 10.59 | 10.74 | 10.43 | 10.62 | 8,532,745 | +0.31(+2.98%) |
Jan 27, 2009 | 9.903 | 10.36 | 9.903 | 10.31 | 7,365,562 | +0.41(+4.13%) |
Jan 26, 2009 | 9.897 | 10.12 | 9.732 | 9.906 | 7,025,476 | +0.14(+1.42%) |
Jan 23, 2009 | 9.370 | 9.877 | 9.222 | 9.767 | 0 | +0.51(+5.51%) |
Jan 22, 2009 | 9.262 | 9.387 | 9.016 | 9.257 | 8,504,301 | -0.08(-0.90%) |
Jan 21, 2009 | 8.970 | 9.355 | 8.961 | 9.341 | 9,557,064 | +0.43(+4.81%) |
Jan 20, 2009 | 9.474 | 9.558 | 8.903 | 8.912 | 12,618,510 | -1.05(-10.51%) |
Jan 16, 2009 | 10.23 | 10.45 | 9.888 | 9.958 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 9.686 | 10.07 | 9.422 | 9.987 | 7,290,530 | +0.12(+1.17%) |
Jan 14, 2009 | 10.29 | 10.29 | 9.755 | 9.871 | 6,421,195 | -0.46(-4.49%) |
Jan 13, 2009 | 10.56 | 10.75 | 10.20 | 10.33 | 6,958,688 | -0.26(-2.44%) |
Jan 12, 2009 | 11.28 | 11.28 | 10.45 | 10.59 | 7,047,346 | -0.64(-5.68%) |
Jan 09, 2009 | 11.69 | 11.69 | 11.13 | 11.23 | 5,569,712 | -0.33(-2.88%) |
Jan 08, 2009 | 11.25 | 11.61 | 11.25 | 11.56 | 5,524,493 | +0.16(+1.42%) |
Jan 07, 2009 | 11.76 | 11.78 | 11.31 | 11.40 | 7,896,259 | -0.46(-3.89%) |
Jan 06, 2009 | 11.52 | 11.95 | 11.51 | 11.86 | 8,573,714 | +0.50(+4.39%) |
Jan 05, 2009 | 11.09 | 11.45 | 10.85 | 11.36 | 8,707,757 | +0.37(+3.35%) |
Jan 02, 2009 | 10.67 | 11.06 | 10.61 | 11.00 | 0 | +0.34(+3.18%) |
Jan 01, 2009 | 10.54 | 10.73 | 10.41 | 10.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.54 | 10.73 | 10.41 | 10.66 | 4,680,653 | +0.22(+2.08%) |
Dec 30, 2008 | 9.990 | 10.46 | 9.990 | 10.44 | 4,539,708 | +0.39(+3.87%) |
Dec 29, 2008 | 10.26 | 10.27 | 9.877 | 10.05 | 3,046,151 | -0.20(-1.95%) |
Dec 26, 2008 | 10.26 | 10.26 | 10.04 | 10.25 | 0 | +0.15(+1.52%) |
Dec 24, 2008 | 9.886 | 10.22 | 9.886 | 10.10 | 1,654,302 | +0.12(+1.25%) |
Dec 23, 2008 | 10.15 | 10.22 | 9.871 | 9.973 | 3,898,221 | -0.11(-1.06%) |
Dec 22, 2008 | 10.21 | 10.22 | 9.915 | 10.08 | 4,352,988 | +0.03(+0.32%) |
Dec 19, 2008 | 10.35 | 10.41 | 9.958 | 10.05 | 7,345,611 | -0.26(-2.48%) |
Dec 18, 2008 | 11.00 | 11.02 | 10.15 | 10.30 | 7,395,086 | -0.66(-6.00%) |
Dec 17, 2008 | 10.39 | 11.31 | 10.37 | 10.96 | 8,641,786 | +0.38(+3.56%) |
Dec 16, 2008 | 9.903 | 10.63 | 9.828 | 10.58 | 7,994,421 | +0.77(+7.83%) |
Dec 15, 2008 | 9.793 | 9.958 | 9.483 | 9.816 | 5,983,706 | +0.21(+2.17%) |
Dec 12, 2008 | 9.567 | 9.706 | 9.335 | 9.607 | 0 | -0.21(-2.18%) |
Dec 11, 2008 | 10.24 | 10.42 | 9.665 | 9.822 | 9,892,411 | -0.32(-3.17%) |
Dec 10, 2008 | 9.897 | 10.24 | 9.784 | 10.14 | 5,811,005 | +0.37(+3.83%) |
Dec 09, 2008 | 9.961 | 10.17 | 9.633 | 9.770 | 6,026,121 | -0.48(-4.67%) |
Dec 08, 2008 | 10.32 | 10.55 | 10.02 | 10.25 | 10,150,293 | +0.39(+3.91%) |
Dec 05, 2008 | 9.378 | 9.877 | 9.280 | 9.862 | 0 | +0.34(+3.53%) |
Dec 04, 2008 | 9.781 | 10.22 | 9.413 | 9.526 | 7,448,695 | -0.41(-4.11%) |
Dec 03, 2008 | 9.570 | 9.973 | 9.187 | 9.935 | 12,073,367 | +0.41(+4.29%) |
Dec 02, 2008 | 9.599 | 9.729 | 9.312 | 9.526 | 8,337,515 | +0.21(+2.30%) |
Dec 01, 2008 | 10.19 | 10.42 | 9.257 | 9.312 | 10,102,666 | -0.90(-8.80%) |
Nov 28, 2008 | 10.12 | 10.21 | 9.851 | 10.21 | 2,255,485 | +0.16(+1.59%) |
Nov 26, 2008 | 10.02 | 10.14 | 9.587 | 10.05 | 8,353,955 | -0.14(-1.39%) |
Nov 25, 2008 | 10.51 | 10.62 | 9.880 | 10.19 | 8,324,931 | -0.01(-0.06%) |
Nov 24, 2008 | 9.604 | 10.38 | 9.604 | 10.20 | 9,265,984 | +0.65(+6.77%) |
Nov 21, 2008 | 9.662 | 9.723 | 8.813 | 9.552 | 12,209,952 | +0.27(+2.94%) |
Nov 20, 2008 | 9.912 | 10.01 | 9.219 | 9.280 | 13,041,487 | -0.88(-8.62%) |
Nov 19, 2008 | 10.65 | 10.79 | 9.857 | 10.16 | 13,020,870 | -0.59(-5.45%) |
Nov 18, 2008 | 10.61 | 10.90 | 10.54 | 10.74 | 10,020,013 | +0.02(+0.22%) |
Nov 17, 2008 | 10.78 | 11.02 | 10.45 | 10.72 | 8,646,908 | +0.01(+0.11%) |
Nov 14, 2008 | 11.40 | 11.48 | 10.69 | 10.71 | 0 | -0.84(-7.30%) |
Nov 13, 2008 | 11.07 | 11.55 | 10.41 | 11.55 | 15,231,236 | +0.50(+4.51%) |
Nov 12, 2008 | 11.89 | 11.91 | 10.94 | 11.05 | 9,458,906 | -1.18(-9.67%) |
Nov 11, 2008 | 12.26 | 12.45 | 11.94 | 12.23 | 6,271,343 | -0.21(-1.70%) |
Nov 10, 2008 | 12.72 | 12.79 | 12.29 | 12.45 | 4,587,690 | -0.01(-0.09%) |
Nov 07, 2008 | 12.26 | 12.46 | 11.99 | 12.46 | 0 | +0.40(+3.29%) |
Nov 06, 2008 | 12.62 | 12.67 | 11.94 | 12.06 | 6,839,971 | -0.57(-4.48%) |
Nov 05, 2008 | 13.45 | 13.46 | 12.59 | 12.63 | 6,945,814 | -0.85(-6.30%) |
Nov 04, 2008 | 13.11 | 13.55 | 13.11 | 13.47 | 5,740,384 | +0.71(+5.59%) |
Nov 03, 2008 | 12.65 | 13.04 | 12.65 | 12.76 | 6,655,169 | +0.22(+1.78%) |
Oct 31, 2008 | 12.47 | 12.99 | 12.20 | 12.54 | 0 | -0.12(-0.92%) |
Oct 30, 2008 | 12.47 | 12.72 | 12.32 | 12.65 | 10,409,461 | +0.62(+5.16%) |
Oct 29, 2008 | 11.47 | 12.84 | 11.35 | 12.03 | 11,726,426 | +0.42(+3.64%) |
Oct 28, 2008 | 10.82 | 11.66 | 10.37 | 11.61 | 8,061,861 | +1.01(+9.52%) |
Oct 27, 2008 | 11.16 | 11.38 | 10.60 | 10.60 | 9,332,145 | -0.70(-6.18%) |
Oct 24, 2008 | 10.98 | 11.69 | 10.49 | 11.30 | 0 | -0.54(-4.60%) |
Oct 23, 2008 | 11.38 | 11.87 | 11.08 | 11.85 | 16,285,676 | +0.38(+3.29%) |
Oct 22, 2008 | 11.30 | 11.62 | 11.01 | 11.47 | 8,928,768 | -0.07(-0.60%) |
Oct 21, 2008 | 11.89 | 12.04 | 11.38 | 11.54 | 7,153,486 | -0.47(-3.93%) |
Oct 20, 2008 | 11.67 | 12.02 | 11.24 | 12.01 | 7,929,326 | +0.50(+4.36%) |
Oct 17, 2008 | 11.07 | 11.92 | 10.94 | 11.51 | 0 | +0.10(+0.84%) |
Oct 16, 2008 | 11.32 | 11.52 | 10.32 | 11.41 | 12,829,348 | +0.46(+4.24%) |
Oct 15, 2008 | 11.75 | 12.18 | 10.83 | 10.95 | 9,027,033 | -1.28(-10.50%) |
Oct 14, 2008 | 13.35 | 13.67 | 11.91 | 12.23 | 12,607,482 | -0.31(-2.50%) |
Oct 13, 2008 | 12.18 | 12.60 | 11.84 | 12.55 | 4,566,462 | +0.90(+7.77%) |
Oct 10, 2008 | 11.18 | 12.05 | 10.43 | 11.64 | 0 | +0.03(+0.30%) |
Oct 09, 2008 | 12.49 | 12.68 | 11.23 | 11.61 | 11,175,053 | -0.53(-4.39%) |
Oct 08, 2008 | 11.60 | 12.41 | 11.43 | 12.14 | 15,148,445 | +0.07(+0.60%) |
Oct 07, 2008 | 12.69 | 12.98 | 12.02 | 12.07 | 11,737,144 | -0.51(-4.08%) |
Oct 06, 2008 | 12.40 | 12.67 | 11.22 | 12.58 | 14,725,710 | -0.12(-0.94%) |
Oct 03, 2008 | 13.16 | 13.47 | 12.47 | 12.70 | 0 | -0.22(-1.73%) |
Oct 02, 2008 | 13.66 | 13.66 | 12.77 | 12.92 | 11,030,490 | -0.91(-6.56%) |
Oct 01, 2008 | 13.87 | 14.04 | 13.61 | 13.83 | 8,438,250 | -0.03(-0.25%) |
Sep 30, 2008 | 13.92 | 14.21 | 13.62 | 13.87 | 8,061,196 | -0.09(-0.62%) |
Sep 29, 2008 | 14.58 | 14.75 | 13.63 | 13.95 | 9,601,569 | -0.99(-6.62%) |
Sep 26, 2008 | 14.49 | 14.94 | 14.49 | 14.94 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.64 | 15.14 | 14.49 | 14.84 | 6,677,642 | +0.34(+2.38%) |
Sep 24, 2008 | 15.07 | 15.11 | 14.45 | 14.49 | 7,462,710 | -0.39(-2.63%) |
Sep 23, 2008 | 15.00 | 15.35 | 14.78 | 14.88 | 9,770,386 | +0.03(+0.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.74 | 14.85 | 7,758,339 | -0.48(-3.14%) |
Sep 19, 2008 | 15.38 | 15.91 | 14.24 | 15.34 | 0 | +0.08(+0.53%) |
Sep 18, 2008 | 14.77 | 15.50 | 14.55 | 15.25 | 12,423,922 | +0.66(+4.55%) |
Sep 17, 2008 | 14.73 | 15.05 | 14.48 | 14.59 | 11,172,225 | -0.51(-3.38%) |
Sep 16, 2008 | 14.82 | 15.32 | 14.42 | 15.10 | 11,710,766 | -0.09(-0.57%) |
Sep 15, 2008 | 14.63 | 15.46 | 14.63 | 15.19 | 10,060,679 | -0.06(-0.38%) |
Sep 12, 2008 | 15.14 | 15.33 | 14.90 | 15.25 | 0 | -0.12(-0.79%) |
Sep 11, 2008 | 14.94 | 15.37 | 14.73 | 15.37 | 9,520,230 | +0.47(+3.17%) |
Sep 10, 2008 | 14.68 | 15.20 | 14.56 | 14.90 | 10,615,591 | +0.39(+2.72%) |
Sep 09, 2008 | 14.88 | 15.25 | 14.40 | 14.50 | 7,895,997 | -0.40(-2.67%) |
Sep 08, 2008 | 14.80 | 15.10 | 14.74 | 14.90 | 7,992,261 | +0.23(+1.60%) |
Sep 05, 2008 | 14.60 | 14.70 | 14.13 | 14.66 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 15.13 | 15.13 | 14.51 | 14.66 | 6,567,049 | -0.50(-3.31%) |
Sep 03, 2008 | 15.26 | 15.30 | 14.92 | 15.16 | 5,307,300 | -0.10(-0.68%) |
Sep 02, 2008 | 15.36 | 15.83 | 15.02 | 15.26 | 10,194,160 | +0.03(+0.23%) |
Aug 29, 2008 | 15.09 | 15.38 | 15.01 | 15.23 | 0 | +0.02(+0.11%) |
Aug 28, 2008 | 15.09 | 15.24 | 14.87 | 15.21 | 3,520,070 | +0.27(+1.80%) |
Aug 27, 2008 | 14.78 | 14.95 | 14.59 | 14.94 | 3,621,105 | +0.27(+1.82%) |
Aug 26, 2008 | 14.61 | 14.81 | 14.55 | 14.67 | 5,672,437 | +0.10(+0.70%) |
Aug 25, 2008 | 14.69 | 14.69 | 14.44 | 14.57 | 5,099,812 | -0.14(-0.98%) |
Aug 22, 2008 | 14.56 | 14.75 | 14.45 | 14.72 | 0 | +0.24(+1.64%) |
Aug 21, 2008 | 14.16 | 14.58 | 14.02 | 14.48 | 8,698,216 | +0.29(+2.04%) |
Aug 20, 2008 | 14.49 | 14.49 | 14.06 | 14.19 | 6,878,553 | -0.16(-1.11%) |
Aug 19, 2008 | 14.74 | 14.76 | 14.30 | 14.35 | 4,255,206 | -0.39(-2.66%) |
Aug 18, 2008 | 14.93 | 14.98 | 14.68 | 14.74 | 4,081,439 | -0.05(-0.35%) |
Aug 15, 2008 | 15.11 | 15.11 | 14.76 | 14.79 | 0 | -0.16(-1.07%) |
Aug 14, 2008 | 14.98 | 15.23 | 14.89 | 14.95 | 5,032,543 | -0.04(-0.25%) |
Aug 13, 2008 | 14.70 | 15.10 | 14.44 | 14.99 | 8,073,652 | +0.11(+0.72%) |
Aug 12, 2008 | 15.32 | 15.32 | 14.79 | 14.88 | 9,055,101 | -0.39(-2.52%) |
Aug 11, 2008 | 15.36 | 15.56 | 15.18 | 15.27 | 5,560,277 | -0.10(-0.62%) |
Aug 08, 2008 | 15.23 | 15.53 | 15.20 | 15.36 | 3,811,477 | +0.12(+0.80%) |
Aug 07, 2008 | 15.31 | 15.65 | 15.15 | 15.24 | 3,536,565 | -0.39(-2.49%) |
Aug 06, 2008 | 15.60 | 15.64 | 15.36 | 15.63 | 4,060,435 | +0.00(+0.00%) |
Aug 05, 2008 | 15.15 | 15.76 | 15.06 | 15.63 | 6,711,978 | +0.54(+3.57%) |
Aug 04, 2008 | 15.38 | 15.41 | 15.05 | 15.09 | 3,234,481 | -0.16(-1.03%) |
Aug 01, 2008 | 15.20 | 15.50 | 15.03 | 15.25 | 6,386,069 | -0.04(-0.28%) |
Jul 31, 2008 | 15.40 | 15.55 | 14.98 | 15.29 | 5,549,977 | -0.13(-0.83%) |
Jul 30, 2008 | 15.47 | 15.64 | 15.26 | 15.42 | 6,856,497 | +0.05(+0.34%) |
Jul 29, 2008 | 15.37 | 15.56 | 15.04 | 15.37 | 9,153,780 | +0.36(+2.38%) |
Jul 28, 2008 | 15.43 | 15.43 | 15.00 | 15.01 | 5,444,586 | -0.43(-2.82%) |
Jul 25, 2008 | 15.53 | 15.54 | 15.16 | 15.45 | 6,116,628 | +0.09(+0.60%) |
Jul 24, 2008 | 15.60 | 15.75 | 15.34 | 15.35 | 6,552,037 | -0.25(-1.58%) |
Jul 23, 2008 | 15.49 | 15.62 | 15.21 | 15.60 | 7,145,349 | +0.25(+1.62%) |
Jul 22, 2008 | 14.57 | 15.36 | 14.57 | 15.35 | 10,187,126 | +0.58(+3.93%) |
Jul 21, 2008 | 14.82 | 15.06 | 14.65 | 14.77 | 7,444,290 | -0.06(-0.43%) |
Jul 18, 2008 | 14.74 | 15.01 | 14.50 | 14.83 | 8,978,381 | +0.26(+1.75%) |
Jul 17, 2008 | 14.22 | 14.65 | 14.21 | 14.58 | 9,036,857 | +0.41(+2.88%) |
Jul 16, 2008 | 13.74 | 14.19 | 13.50 | 14.17 | 6,488,394 | +0.51(+3.73%) |
Jul 15, 2008 | 13.39 | 13.74 | 13.19 | 13.66 | 8,545,242 | +0.17(+1.27%) |
Jul 14, 2008 | 13.75 | 13.85 | 13.37 | 13.49 | 5,025,320 | -0.18(-1.32%) |
Jul 11, 2008 | 13.69 | 13.95 | 13.50 | 13.67 | 6,508,322 | -0.15(-1.09%) |
Jul 10, 2008 | 13.79 | 14.01 | 13.62 | 13.82 | 5,966,749 | +0.09(+0.65%) |
Jul 09, 2008 | 13.85 | 14.28 | 13.69 | 13.73 | 8,032,600 | -0.20(-1.42%) |
Jul 08, 2008 | 13.20 | 13.97 | 13.19 | 13.93 | 7,148,187 | +0.77(+5.81%) |
Jul 07, 2008 | 13.46 | 13.46 | 13.05 | 13.16 | 5,841,057 | -0.17(-1.30%) |
Jul 04, 2008 | 13.27 | 13.43 | 13.19 | 13.34 | 4,508,614 | +0.00(+0.00%) |
Jul 03, 2008 | 13.27 | 13.43 | 13.19 | 13.34 | 4,508,614 | +0.13(+0.99%) |
Jul 02, 2008 | 13.90 | 14.01 | 13.14 | 13.20 | 7,839,071 | -0.49(-3.60%) |
Jul 01, 2008 | 13.82 | 13.82 | 13.39 | 13.70 | 3,299,538 | -0.24(-1.73%) |
Jun 30, 2008 | 13.75 | 14.05 | 13.75 | 13.94 | 6,143,009 | +0.03(+0.25%) |
Jun 27, 2008 | 14.12 | 14.19 | 13.83 | 13.90 | 4,380,832 | -0.17(-1.19%) |
Jun 26, 2008 | 14.45 | 14.45 | 14.04 | 14.07 | 5,088,966 | -0.42(-2.92%) |
Jun 25, 2008 | 14.33 | 14.61 | 14.27 | 14.49 | 5,038,804 | +0.32(+2.27%) |
Jun 24, 2008 | 14.22 | 14.45 | 14.15 | 14.17 | 12,433,770 | -0.04(-0.27%) |
Jun 23, 2008 | 14.29 | 14.36 | 14.12 | 14.21 | 4,465,531 | -0.12(-0.87%) |
Jun 20, 2008 | 14.52 | 14.55 | 14.29 | 14.34 | 6,400,312 | -0.23(-1.57%) |
Jun 19, 2008 | 14.45 | 14.67 | 14.29 | 14.56 | 4,636,914 | +0.21(+1.47%) |
Jun 18, 2008 | 14.45 | 14.48 | 14.24 | 14.35 | 10,194,818 | -0.13(-0.88%) |
Jun 17, 2008 | 15.00 | 15.15 | 14.34 | 14.48 | 10,399,827 | -0.41(-2.75%) |
Jun 16, 2008 | 14.32 | 15.00 | 14.24 | 14.89 | 11,764,536 | +0.51(+3.57%) |
Jun 13, 2008 | 14.41 | 14.62 | 14.25 | 14.38 | 5,311,771 | +0.05(+0.32%) |
Jun 12, 2008 | 14.49 | 14.49 | 14.29 | 14.33 | 7,584,169 | +0.09(+0.63%) |
Jun 11, 2008 | 14.88 | 14.88 | 14.07 | 14.24 | 14,869,828 | -0.68(-4.58%) |
Jun 10, 2008 | 14.80 | 15.07 | 14.73 | 14.92 | 9,223,849 | -0.18(-1.17%) |
Jun 09, 2008 | 15.35 | 15.36 | 14.99 | 15.10 | 6,597,501 | -0.07(-0.44%) |
Jun 06, 2008 | 15.55 | 15.64 | 15.14 | 15.17 | 6,903,838 | -0.54(-3.45%) |
Jun 05, 2008 | 15.31 | 15.72 | 15.31 | 15.71 | 3,879,973 | +0.39(+2.57%) |
Jun 04, 2008 | 15.42 | 15.52 | 15.22 | 15.32 | 4,568,456 | -0.08(-0.51%) |
Jun 03, 2008 | 15.89 | 16.04 | 15.35 | 15.39 | 7,835,256 | -0.58(-3.65%) |
Jun 02, 2008 | 16.14 | 16.18 | 15.78 | 15.98 | 6,554,265 | -0.38(-2.30%) |
May 30, 2008 | 16.59 | 16.59 | 16.12 | 16.35 | 6,487,963 | -0.22(-1.31%) |
May 29, 2008 | 16.33 | 16.63 | 16.33 | 16.57 | 5,360,388 | +0.28(+1.74%) |
May 28, 2008 | 16.06 | 16.35 | 16.06 | 16.29 | 4,600,312 | +0.19(+1.19%) |
May 27, 2008 | 16.10 | 16.16 | 15.81 | 16.10 | 3,032,791 | +0.06(+0.40%) |
May 26, 2008 | 16.39 | 16.39 | 15.92 | 16.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.39 | 16.39 | 15.92 | 16.03 | 4,580,305 | -0.31(-1.92%) |
May 22, 2008 | 16.15 | 16.47 | 16.08 | 16.34 | 4,849,691 | +0.28(+1.77%) |
May 21, 2008 | 16.50 | 16.62 | 16.04 | 16.06 | 5,656,786 | -0.38(-2.31%) |
May 20, 2008 | 16.60 | 16.63 | 16.36 | 16.44 | 4,371,591 | -0.16(-0.96%) |
May 19, 2008 | 16.55 | 16.96 | 16.50 | 16.60 | 4,116,162 | +0.11(+0.69%) |
May 16, 2008 | 16.79 | 16.79 | 16.35 | 16.49 | 4,320,284 | -0.03(-0.16%) |
May 15, 2008 | 16.20 | 16.52 | 16.06 | 16.51 | 3,854,682 | +0.41(+2.54%) |
May 14, 2008 | 16.01 | 16.22 | 15.89 | 16.10 | 3,856,048 | +0.24(+1.52%) |
May 13, 2008 | 16.15 | 16.15 | 15.79 | 15.86 | 6,758,263 | -0.28(-1.74%) |
May 12, 2008 | 15.86 | 16.16 | 15.70 | 16.14 | 3,696,493 | +0.31(+1.96%) |
May 09, 2008 | 15.71 | 15.91 | 15.66 | 15.83 | 2,538,386 | -0.02(-0.13%) |
May 08, 2008 | 15.59 | 15.86 | 15.51 | 15.85 | 2,522,843 | +0.25(+1.62%) |
May 07, 2008 | 15.93 | 16.16 | 15.55 | 15.60 | 4,309,953 | -0.34(-2.13%) |
May 06, 2008 | 15.67 | 15.99 | 15.55 | 15.94 | 3,307,310 | +0.28(+1.76%) |
May 05, 2008 | 15.82 | 15.82 | 15.42 | 15.67 | 3,030,611 | -0.16(-0.99%) |
May 02, 2008 | 15.49 | 15.91 | 15.46 | 15.82 | 7,254,641 | +0.46(+3.02%) |
May 01, 2008 | 15.29 | 15.41 | 14.89 | 15.36 | 6,343,486 | +0.17(+1.13%) |
Apr 30, 2008 | 15.24 | 15.50 | 15.12 | 15.19 | 4,559,594 | -0.04(-0.27%) |
Apr 29, 2008 | 15.38 | 15.55 | 15.15 | 15.23 | 4,427,079 | -0.24(-1.54%) |
Apr 28, 2008 | 15.35 | 15.58 | 15.34 | 15.47 | 3,046,103 | +0.10(+0.64%) |
Apr 25, 2008 | 15.61 | 15.61 | 15.06 | 15.37 | 5,348,653 | +0.15(+1.01%) |
Apr 24, 2008 | 14.85 | 15.22 | 14.67 | 15.21 | 4,045,658 | +0.44(+2.98%) |
Apr 23, 2008 | 15.03 | 15.03 | 14.65 | 14.77 | 4,245,713 | -0.09(-0.62%) |
Apr 22, 2008 | 14.54 | 15.27 | 14.41 | 14.87 | 8,448,088 | -0.19(-1.29%) |
Apr 21, 2008 | 15.17 | 15.23 | 14.93 | 15.06 | 3,624,826 | -0.10(-0.65%) |
Apr 18, 2008 | 14.88 | 15.30 | 14.88 | 15.16 | 7,777,042 | +0.50(+3.42%) |
Apr 17, 2008 | 14.99 | 14.99 | 14.57 | 14.66 | 4,510,253 | -0.35(-2.36%) |
Apr 16, 2008 | 14.33 | 15.07 | 14.33 | 15.01 | 8,794,104 | +0.87(+6.15%) |
Apr 15, 2008 | 14.07 | 14.15 | 13.92 | 14.14 | 4,243,613 | +0.12(+0.89%) |
Apr 14, 2008 | 14.05 | 14.12 | 13.92 | 14.02 | 2,185,982 | +0.03(+0.23%) |
Apr 11, 2008 | 14.10 | 14.12 | 13.87 | 13.98 | 4,370,615 | -0.15(-1.05%) |
Apr 10, 2008 | 14.11 | 14.13 | 13.88 | 14.13 | 3,891,253 | +0.05(+0.37%) |
Apr 09, 2008 | 14.66 | 14.66 | 13.94 | 14.08 | 6,124,096 | -0.71(-4.82%) |
Apr 08, 2008 | 14.62 | 14.81 | 14.57 | 14.79 | 3,209,383 | +0.09(+0.61%) |
Apr 07, 2008 | 14.92 | 14.97 | 14.58 | 14.70 | 5,648,942 | -0.14(-0.98%) |
Apr 04, 2008 | 14.80 | 14.95 | 14.63 | 14.85 | 4,042,774 | +0.10(+0.65%) |
Apr 03, 2008 | 14.55 | 14.78 | 14.38 | 14.75 | 3,775,096 | +0.22(+1.54%) |
Apr 02, 2008 | 14.49 | 14.57 | 14.43 | 14.53 | 3,190,756 | +0.13(+0.93%) |
Apr 01, 2008 | 14.11 | 14.43 | 14.07 | 14.40 | 6,373,234 | +0.39(+2.77%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.80 | 14.01 | 4,132,150 | -0.17(-1.21%) |
Mar 28, 2008 | 14.28 | 14.40 | 14.10 | 14.18 | 5,649,615 | +0.06(+0.41%) |
Mar 27, 2008 | 14.32 | 14.37 | 14.09 | 14.12 | 3,580,511 | -0.09(-0.63%) |
Mar 26, 2008 | 14.63 | 14.63 | 14.06 | 14.21 | 4,436,703 | -0.25(-1.74%) |
Mar 25, 2008 | 13.99 | 14.59 | 13.99 | 14.46 | 4,394,965 | +0.48(+3.42%) |
Mar 24, 2008 | 14.02 | 14.15 | 13.85 | 13.98 | 4,086,927 | +0.17(+1.20%) |
Mar 21, 2008 | 13.67 | 14.00 | 13.55 | 13.82 | 6,182,875 | +0.00(+0.00%) |
Mar 20, 2008 | 13.67 | 14.00 | 13.55 | 13.82 | 6,182,875 | +0.03(+0.23%) |
Mar 19, 2008 | 14.53 | 14.54 | 13.71 | 13.79 | 9,641,803 | -0.57(-4.00%) |
Mar 18, 2008 | 13.86 | 14.47 | 13.63 | 14.36 | 13,716,610 | +0.74(+5.43%) |
Mar 17, 2008 | 13.85 | 13.92 | 13.59 | 13.62 | 13,527,738 | -0.61(-4.26%) |
Mar 14, 2008 | 14.51 | 14.69 | 14.12 | 14.23 | 13,261,121 | -0.41(-2.77%) |
Mar 13, 2008 | 14.53 | 14.74 | 14.45 | 14.63 | 10,807,764 | -0.02(-0.14%) |
Mar 12, 2008 | 14.91 | 15.07 | 14.63 | 14.65 | 6,385,324 | -0.28(-1.90%) |
Mar 11, 2008 | 14.77 | 15.09 | 14.67 | 14.94 | 4,934,806 | +0.35(+2.38%) |
Mar 10, 2008 | 14.79 | 14.96 | 14.53 | 14.59 | 5,739,315 | -0.17(-1.14%) |
Mar 07, 2008 | 14.89 | 15.12 | 14.60 | 14.76 | 4,251,467 | -0.15(-1.01%) |
Mar 06, 2008 | 15.45 | 15.47 | 14.90 | 14.91 | 4,652,771 | -0.67(-4.30%) |
Mar 05, 2008 | 15.28 | 15.65 | 15.18 | 15.58 | 4,463,264 | +0.52(+3.49%) |
Mar 04, 2008 | 15.23 | 15.34 | 14.82 | 15.05 | 6,161,092 | -0.36(-2.33%) |
Mar 03, 2008 | 15.31 | 15.46 | 15.11 | 15.41 | 3,481,546 | +0.11(+0.74%) |
Feb 29, 2008 | 15.59 | 15.69 | 15.27 | 15.30 | 4,668,908 | -0.44(-2.82%) |
Feb 28, 2008 | 15.74 | 15.92 | 15.65 | 15.74 | 4,402,899 | -0.05(-0.29%) |
Feb 27, 2008 | 15.84 | 16.02 | 15.74 | 15.79 | 4,454,930 | -0.16(-1.02%) |
Feb 26, 2008 | 15.48 | 16.01 | 15.48 | 15.95 | 4,089,963 | +0.41(+2.65%) |
Feb 25, 2008 | 15.09 | 15.54 | 15.08 | 15.54 | 4,603,054 | +0.40(+2.66%) |
Feb 22, 2008 | 14.98 | 15.15 | 14.89 | 15.14 | 3,817,179 | +0.14(+0.95%) |
Feb 21, 2008 | 15.14 | 15.25 | 14.94 | 15.00 | 3,394,619 | -0.22(-1.45%) |
Feb 20, 2008 | 14.83 | 15.28 | 14.78 | 15.22 | 4,777,683 | +0.37(+2.46%) |
Feb 19, 2008 | 15.33 | 15.33 | 14.78 | 14.85 | 5,735,210 | -0.32(-2.14%) |
Feb 18, 2008 | 15.10 | 15.20 | 14.92 | 15.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.10 | 15.20 | 14.92 | 15.18 | 2,693,343 | +0.14(+0.91%) |
Feb 14, 2008 | 15.15 | 15.18 | 14.94 | 15.04 | 3,191,101 | -0.03(-0.19%) |
Feb 13, 2008 | 15.12 | 15.19 | 14.97 | 15.07 | 3,319,407 | +0.04(+0.29%) |
Feb 12, 2008 | 14.99 | 15.27 | 14.90 | 15.03 | 3,033,478 | +0.12(+0.84%) |
Feb 11, 2008 | 14.62 | 14.95 | 14.52 | 14.90 | 2,580,890 | +0.19(+1.32%) |
Feb 08, 2008 | 14.52 | 14.77 | 14.49 | 14.71 | 2,839,600 | +0.26(+1.77%) |
Feb 07, 2008 | 14.40 | 14.62 | 14.29 | 14.45 | 3,864,782 | -0.03(-0.20%) |
Feb 06, 2008 | 14.47 | 14.57 | 14.32 | 14.48 | 3,616,575 | +0.09(+0.60%) |
Feb 05, 2008 | 14.78 | 14.78 | 14.36 | 14.39 | 6,154,641 | -0.55(-3.70%) |
Feb 04, 2008 | 15.23 | 15.23 | 14.81 | 14.95 | 4,839,701 | -0.16(-1.06%) |