Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.73 | 16.10 | 15.39 | 15.42 | 0 | -0.22(-1.38%) |
Jan 29, 2009 | 15.46 | 15.73 | 15.44 | 15.63 | 333,836 | +0.08(+0.52%) |
Jan 28, 2009 | 15.49 | 15.75 | 15.33 | 15.55 | 356,428 | +0.20(+1.28%) |
Jan 27, 2009 | 15.57 | 15.58 | 15.28 | 15.36 | 490,063 | -0.17(-1.08%) |
Jan 26, 2009 | 15.46 | 15.86 | 15.46 | 15.52 | 529,496 | +0.15(+0.98%) |
Jan 23, 2009 | 15.03 | 15.51 | 15.03 | 15.37 | 485,464 | +0.16(+1.06%) |
Jan 22, 2009 | 15.55 | 15.55 | 15.06 | 15.21 | 406,121 | -0.40(-2.54%) |
Jan 21, 2009 | 15.62 | 15.71 | 15.15 | 15.61 | 659,533 | +0.33(+2.19%) |
Jan 20, 2009 | 16.17 | 16.17 | 15.25 | 15.27 | 665,360 | -0.53(-3.34%) |
Jan 16, 2009 | 16.10 | 16.16 | 15.59 | 15.80 | 0 | +0.08(+0.53%) |
Jan 15, 2009 | 15.41 | 15.72 | 14.82 | 15.72 | 998,365 | +0.34(+2.23%) |
Jan 14, 2009 | 15.75 | 15.81 | 15.25 | 15.37 | 640,076 | -0.39(-2.47%) |
Jan 13, 2009 | 15.35 | 15.83 | 15.20 | 15.76 | 504,468 | +0.42(+2.72%) |
Jan 12, 2009 | 15.96 | 15.96 | 15.19 | 15.35 | 919,244 | -0.62(-3.90%) |
Jan 09, 2009 | 16.36 | 16.43 | 15.84 | 15.97 | 767,734 | -0.67(-4.00%) |
Jan 08, 2009 | 16.51 | 16.67 | 16.10 | 16.63 | 2,820,028 | +0.40(+2.48%) |
Jan 07, 2009 | 17.26 | 17.30 | 16.12 | 16.23 | 2,808,885 | -1.03(-5.95%) |
Jan 06, 2009 | 16.94 | 17.59 | 16.77 | 17.26 | 1,869,508 | +0.66(+3.95%) |
Jan 05, 2009 | 16.55 | 16.86 | 16.48 | 16.60 | 2,156,405 | +0.48(+3.00%) |
Jan 02, 2009 | 15.77 | 16.30 | 15.63 | 16.12 | 0 | +0.59(+3.78%) |
Jan 01, 2009 | 15.25 | 15.70 | 15.11 | 15.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.25 | 15.70 | 15.11 | 15.53 | 854,929 | +0.32(+2.07%) |
Dec 30, 2008 | 14.83 | 15.24 | 14.74 | 15.22 | 955,556 | +0.32(+2.16%) |
Dec 29, 2008 | 14.59 | 15.09 | 14.59 | 14.90 | 1,106,273 | +0.47(+3.23%) |
Dec 26, 2008 | 14.19 | 14.50 | 14.19 | 14.43 | 0 | +0.27(+1.88%) |
Dec 24, 2008 | 14.19 | 14.26 | 13.99 | 14.16 | 252,392 | -0.01(-0.09%) |
Dec 23, 2008 | 14.15 | 14.39 | 14.02 | 14.18 | 612,740 | +0.02(+0.16%) |
Dec 22, 2008 | 14.62 | 14.62 | 14.08 | 14.15 | 516,342 | -0.14(-1.01%) |
Dec 19, 2008 | 14.51 | 14.79 | 14.19 | 14.30 | 730,199 | -0.37(-2.51%) |
Dec 18, 2008 | 15.01 | 15.01 | 14.38 | 14.67 | 868,654 | -0.26(-1.76%) |
Dec 17, 2008 | 15.15 | 15.37 | 14.93 | 14.93 | 732,847 | -0.23(-1.53%) |
Dec 16, 2008 | 14.92 | 15.25 | 14.85 | 15.16 | 594,279 | +0.31(+2.09%) |
Dec 15, 2008 | 14.83 | 15.07 | 14.67 | 14.85 | 575,884 | +0.21(+1.40%) |
Dec 12, 2008 | 14.35 | 14.76 | 14.21 | 14.64 | 0 | +0.03(+0.17%) |
Dec 11, 2008 | 14.60 | 14.98 | 14.41 | 14.62 | 832,158 | +0.21(+1.44%) |
Dec 10, 2008 | 14.36 | 14.73 | 14.30 | 14.41 | 769,844 | +0.29(+2.09%) |
Dec 09, 2008 | 14.20 | 14.59 | 14.11 | 14.12 | 729,292 | -0.03(-0.24%) |
Dec 08, 2008 | 14.04 | 14.74 | 13.78 | 14.15 | 935,221 | +0.38(+2.77%) |
Dec 05, 2008 | 14.18 | 14.37 | 13.28 | 13.77 | 0 | -0.65(-4.50%) |
Dec 04, 2008 | 14.63 | 14.93 | 14.04 | 14.42 | 922,181 | -0.48(-3.23%) |
Dec 03, 2008 | 14.62 | 15.03 | 14.40 | 14.90 | 501,343 | +0.18(+1.24%) |
Dec 02, 2008 | 14.88 | 15.25 | 14.43 | 14.72 | 507,834 | +0.16(+1.08%) |
Dec 01, 2008 | 14.61 | 14.88 | 14.40 | 14.56 | 920,623 | -0.39(-2.63%) |
Nov 28, 2008 | 15.04 | 15.04 | 14.56 | 14.95 | 334,441 | -0.17(-1.11%) |
Nov 26, 2008 | 14.64 | 15.23 | 14.53 | 15.12 | 849,499 | +0.48(+3.30%) |
Nov 25, 2008 | 15.14 | 15.25 | 14.53 | 14.64 | 1,188,997 | -0.56(-3.69%) |
Nov 24, 2008 | 15.26 | 15.77 | 14.83 | 15.20 | 1,143,096 | +0.36(+2.41%) |
Nov 21, 2008 | 14.83 | 14.96 | 13.98 | 14.84 | 1,240,890 | +0.31(+2.14%) |
Nov 20, 2008 | 15.46 | 15.46 | 14.40 | 14.53 | 1,687,257 | -1.15(-7.36%) |
Nov 19, 2008 | 15.97 | 16.23 | 15.66 | 15.68 | 841,006 | -0.52(-3.20%) |
Nov 18, 2008 | 16.00 | 16.23 | 15.89 | 16.20 | 653,603 | +0.11(+0.66%) |
Nov 17, 2008 | 16.10 | 16.43 | 15.98 | 16.10 | 413,099 | -0.21(-1.26%) |
Nov 14, 2008 | 16.39 | 16.69 | 15.92 | 16.30 | 0 | -0.55(-3.26%) |
Nov 13, 2008 | 16.20 | 17.08 | 16.02 | 16.85 | 900,127 | +0.46(+2.83%) |
Nov 12, 2008 | 16.52 | 16.55 | 15.99 | 16.39 | 868,073 | -0.33(-1.95%) |
Nov 11, 2008 | 17.35 | 17.35 | 16.66 | 16.71 | 584,836 | -0.63(-3.62%) |
Nov 10, 2008 | 17.50 | 17.58 | 16.96 | 17.34 | 455,790 | +0.38(+2.24%) |
Nov 07, 2008 | 16.58 | 17.05 | 16.58 | 16.96 | 0 | +0.33(+2.01%) |
Nov 06, 2008 | 17.03 | 17.04 | 16.20 | 16.63 | 634,477 | -0.78(-4.50%) |
Nov 05, 2008 | 17.65 | 17.78 | 17.16 | 17.41 | 371,357 | -0.59(-3.27%) |
Nov 04, 2008 | 17.16 | 18.00 | 17.16 | 18.00 | 713,499 | +0.99(+5.84%) |
Nov 03, 2008 | 17.35 | 17.42 | 16.65 | 17.01 | 563,344 | -0.47(-2.67%) |
Oct 31, 2008 | 16.78 | 17.47 | 16.32 | 17.47 | 0 | +0.37(+2.16%) |
Oct 30, 2008 | 17.05 | 17.37 | 16.20 | 17.10 | 563,141 | +0.52(+3.16%) |
Oct 29, 2008 | 15.32 | 16.84 | 15.32 | 16.58 | 1,025,287 | +1.30(+8.54%) |
Oct 28, 2008 | 15.25 | 15.46 | 14.74 | 15.28 | 576,130 | +0.48(+3.22%) |
Oct 27, 2008 | 15.02 | 15.44 | 14.78 | 14.80 | 788,385 | -0.70(-4.51%) |
Oct 24, 2008 | 15.35 | 15.73 | 14.44 | 15.50 | 0 | -0.31(-1.98%) |
Oct 23, 2008 | 16.04 | 16.92 | 15.37 | 15.81 | 905,273 | -0.07(-0.45%) |
Oct 22, 2008 | 16.63 | 16.73 | 15.57 | 15.88 | 897,743 | -0.90(-5.37%) |
Oct 21, 2008 | 17.01 | 17.14 | 16.63 | 16.79 | 631,913 | -0.37(-2.16%) |
Oct 20, 2008 | 16.44 | 17.37 | 16.44 | 17.16 | 936,071 | +1.29(+8.16%) |
Oct 17, 2008 | 15.21 | 16.41 | 14.83 | 15.86 | 0 | +0.51(+3.33%) |
Oct 16, 2008 | 14.84 | 15.88 | 14.30 | 15.35 | 1,332,037 | +0.43(+2.88%) |
Oct 15, 2008 | 16.04 | 16.10 | 14.84 | 14.92 | 1,318,180 | -1.68(-10.13%) |
Oct 14, 2008 | 17.19 | 18.00 | 16.03 | 16.60 | 1,503,217 | +0.53(+3.29%) |
Oct 13, 2008 | 15.51 | 16.17 | 14.68 | 16.07 | 1,573,499 | +2.00(+14.19%) |
Oct 10, 2008 | 14.09 | 14.54 | 12.30 | 14.08 | 0 | -1.50(-9.64%) |
Oct 09, 2008 | 17.23 | 17.77 | 15.58 | 15.58 | 1,764,887 | -1.90(-10.85%) |
Oct 08, 2008 | 17.27 | 17.53 | 16.01 | 17.47 | 2,392,962 | -0.06(-0.36%) |
Oct 07, 2008 | 18.56 | 18.74 | 17.48 | 17.54 | 993,247 | -0.50(-2.75%) |
Oct 06, 2008 | 18.23 | 18.43 | 16.84 | 18.03 | 2,374,407 | -0.71(-3.80%) |
Oct 03, 2008 | 18.98 | 20.12 | 18.74 | 18.74 | 0 | -0.53(-2.74%) |
Oct 02, 2008 | 20.02 | 20.12 | 19.09 | 19.27 | 807,687 | -0.95(-4.69%) |
Oct 01, 2008 | 19.72 | 20.22 | 19.53 | 20.22 | 538,533 | +0.53(+2.69%) |
Sep 30, 2008 | 19.06 | 19.96 | 18.92 | 19.69 | 671,134 | +0.54(+2.84%) |
Sep 29, 2008 | 19.91 | 19.91 | 18.65 | 19.15 | 1,330,748 | -1.26(-6.19%) |
Sep 26, 2008 | 20.46 | 20.63 | 20.15 | 20.41 | 0 | -0.41(-1.98%) |
Sep 25, 2008 | 20.38 | 20.92 | 20.30 | 20.82 | 358,119 | +0.30(+1.45%) |
Sep 24, 2008 | 20.94 | 21.23 | 20.45 | 20.53 | 684,864 | -0.56(-2.64%) |
Sep 23, 2008 | 21.18 | 21.18 | 20.68 | 21.08 | 1,135,792 | -0.16(-0.75%) |
Sep 22, 2008 | 20.49 | 21.60 | 20.49 | 21.24 | 1,772,521 | +0.76(+3.69%) |
Sep 19, 2008 | 19.80 | 20.57 | 19.80 | 20.49 | 0 | +0.80(+4.09%) |
Sep 18, 2008 | 19.63 | 19.84 | 19.45 | 19.68 | 1,285,541 | +0.39(+2.04%) |
Sep 17, 2008 | 18.74 | 19.47 | 18.46 | 19.29 | 1,138,242 | +0.72(+3.90%) |
Sep 16, 2008 | 17.91 | 18.56 | 17.63 | 18.56 | 1,207,373 | +0.22(+1.22%) |
Sep 15, 2008 | 18.54 | 18.56 | 17.83 | 18.34 | 910,467 | -0.51(-2.73%) |
Sep 12, 2008 | 19.11 | 19.11 | 18.64 | 18.85 | 0 | -0.06(-0.30%) |
Sep 11, 2008 | 18.53 | 18.96 | 18.23 | 18.91 | 953,772 | +0.31(+1.65%) |
Sep 10, 2008 | 18.21 | 18.68 | 18.21 | 18.60 | 897,072 | +0.46(+2.55%) |
Sep 09, 2008 | 18.41 | 18.43 | 18.00 | 18.14 | 1,281,282 | -0.20(-1.10%) |
Sep 08, 2008 | 18.37 | 18.96 | 17.95 | 18.34 | 687,664 | +0.30(+1.64%) |
Sep 05, 2008 | 18.00 | 18.10 | 17.69 | 18.05 | 0 | -0.06(-0.35%) |
Sep 04, 2008 | 17.94 | 18.19 | 17.65 | 18.11 | 943,380 | +0.18(+0.98%) |
Sep 03, 2008 | 17.91 | 18.36 | 17.65 | 17.93 | 837,771 | +0.08(+0.44%) |
Sep 02, 2008 | 18.83 | 18.83 | 17.75 | 17.85 | 2,473,273 | -1.69(-8.65%) |
Aug 29, 2008 | 19.40 | 19.58 | 19.05 | 19.55 | 0 | +0.57(+3.01%) |
Aug 28, 2008 | 19.13 | 19.38 | 18.70 | 18.97 | 988,323 | -0.14(-0.75%) |
Aug 27, 2008 | 19.06 | 19.34 | 18.98 | 19.12 | 828,300 | +0.22(+1.18%) |
Aug 26, 2008 | 18.85 | 19.06 | 18.74 | 18.89 | 502,117 | +0.17(+0.89%) |
Aug 25, 2008 | 18.53 | 18.98 | 18.47 | 18.73 | 638,745 | +0.32(+1.76%) |
Aug 22, 2008 | 18.85 | 18.85 | 18.27 | 18.40 | 0 | -0.79(-4.10%) |
Aug 21, 2008 | 18.74 | 19.36 | 18.67 | 19.19 | 1,266,872 | +0.76(+4.13%) |
Aug 20, 2008 | 18.00 | 18.85 | 17.91 | 18.43 | 1,308,147 | +0.76(+4.32%) |
Aug 19, 2008 | 17.37 | 17.81 | 17.16 | 17.67 | 830,694 | +0.50(+2.92%) |
Aug 18, 2008 | 17.18 | 17.52 | 17.11 | 17.16 | 992,048 | -0.13(-0.77%) |
Aug 15, 2008 | 17.49 | 17.58 | 17.00 | 17.30 | 0 | -0.30(-1.71%) |
Aug 14, 2008 | 17.54 | 17.79 | 17.24 | 17.60 | 537,051 | +0.06(+0.31%) |
Aug 13, 2008 | 16.91 | 17.64 | 16.91 | 17.54 | 836,808 | +0.63(+3.72%) |
Aug 12, 2008 | 16.82 | 17.08 | 16.69 | 16.91 | 732,909 | +0.11(+0.66%) |
Aug 11, 2008 | 17.01 | 17.15 | 16.44 | 16.80 | 1,290,914 | -0.34(-1.99%) |
Aug 08, 2008 | 17.98 | 17.37 | 16.94 | 17.15 | 1,152,199 | -0.46(-2.59%) |
Aug 07, 2008 | 17.88 | 18.00 | 17.42 | 17.60 | 812,653 | +0.26(+1.48%) |
Aug 06, 2008 | 16.79 | 17.50 | 16.73 | 17.34 | 827,786 | +0.34(+1.98%) |
Aug 05, 2008 | 17.09 | 17.25 | 16.55 | 17.01 | 1,894,716 | -0.27(-1.55%) |
Aug 04, 2008 | 18.34 | 18.34 | 17.00 | 17.27 | 1,356,163 | -0.62(-3.49%) |
Aug 01, 2008 | 18.00 | 18.43 | 17.82 | 17.90 | 687,734 | -0.29(-1.62%) |
Jul 31, 2008 | 18.45 | 18.73 | 17.73 | 18.19 | 900,594 | -0.51(-2.72%) |
Jul 30, 2008 | 17.29 | 18.70 | 16.97 | 18.70 | 1,329,365 | +1.47(+8.56%) |
Jul 29, 2008 | 17.23 | 17.83 | 17.09 | 17.23 | 1,496,715 | -0.62(-3.50%) |
Jul 28, 2008 | 17.96 | 18.16 | 17.57 | 17.85 | 963,134 | +0.28(+1.57%) |
Jul 25, 2008 | 17.75 | 17.92 | 17.37 | 17.58 | 831,303 | -0.22(-1.24%) |
Jul 24, 2008 | 17.72 | 18.03 | 17.28 | 17.80 | 1,172,312 | +0.19(+1.11%) |
Jul 23, 2008 | 18.42 | 18.42 | 17.47 | 17.60 | 2,174,172 | -0.87(-4.70%) |
Jul 22, 2008 | 19.13 | 19.19 | 18.46 | 18.47 | 1,050,174 | -0.94(-4.87%) |
Jul 21, 2008 | 18.93 | 19.53 | 18.48 | 19.42 | 1,350,809 | +1.08(+5.92%) |
Jul 18, 2008 | 18.42 | 19.03 | 18.26 | 18.33 | 1,571,030 | -0.11(-0.57%) |
Jul 17, 2008 | 19.45 | 19.58 | 17.85 | 18.44 | 2,682,129 | -1.01(-5.19%) |
Jul 16, 2008 | 20.49 | 20.49 | 18.96 | 19.45 | 2,799,112 | -1.09(-5.29%) |
Jul 15, 2008 | 21.48 | 21.48 | 20.24 | 20.53 | 1,319,511 | -0.43(-2.07%) |
Jul 14, 2008 | 21.03 | 21.14 | 20.36 | 20.97 | 1,125,858 | -0.26(-1.21%) |
Jul 11, 2008 | 21.39 | 21.75 | 20.85 | 21.22 | 1,262,897 | -0.22(-1.02%) |
Jul 10, 2008 | 20.97 | 21.52 | 20.89 | 21.44 | 1,124,729 | +0.72(+3.46%) |
Jul 09, 2008 | 20.78 | 20.90 | 20.34 | 20.72 | 1,376,107 | +0.51(+2.55%) |
Jul 08, 2008 | 21.39 | 21.39 | 19.15 | 20.21 | 4,023,095 | -1.45(-6.68%) |
Jul 07, 2008 | 22.96 | 22.96 | 21.40 | 21.66 | 1,440,894 | -0.80(-3.57%) |
Jul 04, 2008 | 22.37 | 22.60 | 22.13 | 22.46 | 1,147,331 | +0.00(+0.00%) |
Jul 03, 2008 | 22.37 | 22.60 | 22.13 | 22.46 | 1,147,331 | +0.00(+0.01%) |
Jul 02, 2008 | 22.24 | 22.73 | 22.24 | 22.46 | 916,605 | +0.18(+0.79%) |
Jul 01, 2008 | 21.78 | 22.55 | 21.78 | 22.28 | 994,777 | +0.39(+1.78%) |
Jun 30, 2008 | 21.39 | 21.92 | 21.39 | 21.89 | 999,220 | +0.55(+2.57%) |
Jun 27, 2008 | 21.02 | 21.48 | 20.90 | 21.34 | 900,472 | +0.37(+1.77%) |
Jun 26, 2008 | 21.18 | 21.18 | 20.67 | 20.97 | 524,666 | +0.00(+0.00%) |
Jun 25, 2008 | 21.02 | 21.07 | 20.44 | 20.97 | 871,525 | +0.01(+0.04%) |
Jun 24, 2008 | 21.18 | 21.18 | 20.84 | 20.96 | 724,949 | -0.09(-0.42%) |
Jun 23, 2008 | 20.50 | 21.12 | 20.50 | 21.05 | 1,105,102 | +0.49(+2.39%) |
Jun 20, 2008 | 20.96 | 20.96 | 20.44 | 20.56 | 730,435 | -0.05(-0.23%) |
Jun 19, 2008 | 20.97 | 20.97 | 20.34 | 20.61 | 1,198,874 | -0.25(-1.18%) |
Jun 18, 2008 | 20.75 | 20.90 | 20.65 | 20.85 | 459,969 | +0.15(+0.71%) |
Jun 17, 2008 | 20.36 | 20.74 | 20.36 | 20.71 | 640,284 | +0.36(+1.78%) |
Jun 16, 2008 | 20.47 | 20.76 | 20.33 | 20.35 | 450,545 | -0.09(-0.42%) |
Jun 13, 2008 | 20.35 | 20.59 | 20.30 | 20.43 | 886,544 | +0.00(+0.02%) |
Jun 12, 2008 | 20.41 | 20.62 | 20.39 | 20.43 | 570,072 | -0.14(-0.70%) |
Jun 11, 2008 | 20.35 | 20.59 | 20.35 | 20.57 | 428,340 | +0.19(+0.93%) |
Jun 10, 2008 | 20.42 | 20.94 | 20.08 | 20.38 | 721,950 | -0.04(-0.19%) |
Jun 09, 2008 | 20.49 | 20.65 | 20.36 | 20.42 | 593,708 | +0.05(+0.23%) |
Jun 06, 2008 | 20.17 | 20.71 | 20.17 | 20.38 | 810,316 | +0.25(+1.22%) |
Jun 05, 2008 | 20.20 | 20.20 | 19.56 | 20.13 | 754,693 | +0.37(+1.88%) |
Jun 04, 2008 | 20.22 | 20.22 | 19.70 | 19.76 | 711,223 | -0.35(-1.73%) |
Jun 03, 2008 | 20.32 | 20.46 | 20.04 | 20.11 | 725,170 | -0.25(-1.24%) |
Jun 02, 2008 | 20.07 | 20.48 | 19.86 | 20.36 | 560,761 | +0.34(+1.69%) |
May 30, 2008 | 19.86 | 20.22 | 19.65 | 20.02 | 774,075 | +0.13(+0.65%) |
May 29, 2008 | 20.22 | 20.41 | 19.86 | 19.89 | 850,047 | -0.37(-1.85%) |
May 28, 2008 | 20.23 | 20.33 | 20.02 | 20.27 | 877,011 | -0.02(-0.09%) |
May 27, 2008 | 20.46 | 20.58 | 20.23 | 20.28 | 1,015,471 | -0.29(-1.42%) |
May 26, 2008 | 20.56 | 20.91 | 20.27 | 20.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.56 | 20.91 | 20.27 | 20.58 | 756,497 | +0.04(+0.22%) |
May 22, 2008 | 21.07 | 21.18 | 20.34 | 20.53 | 939,150 | -0.27(-1.30%) |
May 21, 2008 | 20.53 | 21.14 | 20.53 | 20.80 | 1,284,832 | +0.28(+1.38%) |
May 20, 2008 | 20.33 | 20.60 | 20.18 | 20.52 | 768,886 | +0.22(+1.10%) |
May 19, 2008 | 20.38 | 20.39 | 20.13 | 20.30 | 773,499 | +0.08(+0.41%) |
May 16, 2008 | 20.13 | 20.40 | 20.04 | 20.21 | 480,040 | +0.21(+1.03%) |
May 15, 2008 | 20.42 | 20.43 | 19.78 | 20.01 | 765,619 | -0.16(-0.78%) |
May 14, 2008 | 20.38 | 20.44 | 20.09 | 20.17 | 828,659 | -0.22(-1.06%) |
May 13, 2008 | 20.51 | 20.63 | 20.24 | 20.38 | 919,164 | -0.18(-0.87%) |
May 12, 2008 | 20.58 | 20.64 | 20.37 | 20.56 | 656,257 | -0.08(-0.39%) |
May 09, 2008 | 20.64 | 20.70 | 20.32 | 20.64 | 483,108 | +0.12(+0.57%) |
May 08, 2008 | 20.34 | 20.54 | 20.22 | 20.52 | 781,346 | +0.25(+1.21%) |
May 07, 2008 | 20.36 | 20.49 | 20.09 | 20.28 | 904,830 | +0.10(+0.50%) |
May 06, 2008 | 20.07 | 20.28 | 20.00 | 20.18 | 771,053 | +0.29(+1.45%) |
May 05, 2008 | 19.48 | 20.06 | 19.48 | 19.89 | 1,006,609 | +0.36(+1.87%) |
May 02, 2008 | 18.98 | 19.64 | 18.98 | 19.52 | 1,021,212 | +0.55(+2.90%) |
May 01, 2008 | 19.59 | 19.59 | 18.75 | 18.97 | 1,572,050 | -0.62(-3.17%) |
Apr 30, 2008 | 19.53 | 19.91 | 19.35 | 19.59 | 1,080,471 | -0.03(-0.15%) |
Apr 29, 2008 | 20.20 | 20.25 | 19.60 | 19.62 | 1,321,471 | -0.64(-3.18%) |
Apr 28, 2008 | 20.12 | 20.44 | 20.09 | 20.27 | 909,915 | +0.24(+1.17%) |
Apr 25, 2008 | 19.89 | 20.10 | 19.84 | 20.03 | 642,805 | +0.24(+1.20%) |
Apr 24, 2008 | 20.45 | 20.48 | 19.66 | 19.79 | 1,476,493 | -0.79(-3.86%) |
Apr 23, 2008 | 20.75 | 20.75 | 20.42 | 20.59 | 625,176 | +0.00(+0.02%) |
Apr 22, 2008 | 20.73 | 20.82 | 20.51 | 20.58 | 911,633 | +0.05(+0.25%) |
Apr 21, 2008 | 20.39 | 20.76 | 20.39 | 20.53 | 637,229 | +0.04(+0.18%) |
Apr 18, 2008 | 20.68 | 20.68 | 20.15 | 20.50 | 1,146,098 | +0.05(+0.23%) |
Apr 17, 2008 | 20.65 | 20.71 | 20.39 | 20.45 | 724,769 | -0.11(-0.52%) |
Apr 16, 2008 | 20.71 | 20.71 | 20.39 | 20.56 | 1,202,760 | -0.07(-0.35%) |
Apr 15, 2008 | 20.70 | 20.70 | 20.14 | 20.63 | 1,637,668 | +0.17(+0.83%) |
Apr 14, 2008 | 20.10 | 20.64 | 20.07 | 20.46 | 1,231,702 | -0.22(-1.05%) |
Apr 11, 2008 | 20.72 | 20.74 | 20.46 | 20.68 | 757,186 | +0.02(+0.11%) |
Apr 10, 2008 | 20.47 | 20.84 | 20.47 | 20.65 | 774,245 | -0.13(-0.63%) |
Apr 09, 2008 | 20.54 | 20.84 | 20.42 | 20.79 | 1,157,529 | +0.18(+0.87%) |
Apr 08, 2008 | 20.81 | 20.81 | 20.33 | 20.61 | 793,466 | +0.11(+0.52%) |
Apr 07, 2008 | 20.38 | 20.52 | 20.27 | 20.50 | 614,590 | +0.38(+1.88%) |
Apr 04, 2008 | 20.02 | 20.23 | 20.02 | 20.12 | 498,132 | +0.21(+1.06%) |
Apr 03, 2008 | 19.81 | 20.19 | 19.81 | 19.91 | 595,568 | -0.06(-0.31%) |
Apr 02, 2008 | 19.91 | 20.09 | 19.68 | 19.97 | 585,757 | +0.19(+0.96%) |
Apr 01, 2008 | 20.12 | 20.12 | 19.34 | 19.78 | 1,058,139 | +0.00(+0.02%) |
Mar 31, 2008 | 19.82 | 20.28 | 19.50 | 19.78 | 1,234,767 | -0.04(-0.19%) |
Mar 28, 2008 | 20.16 | 20.16 | 19.56 | 19.81 | 568,882 | -0.15(-0.76%) |
Mar 27, 2008 | 20.12 | 20.12 | 19.81 | 19.97 | 747,319 | +0.16(+0.80%) |
Mar 26, 2008 | 19.59 | 19.95 | 19.59 | 19.81 | 582,962 | +0.36(+1.83%) |
Mar 25, 2008 | 19.16 | 19.59 | 19.08 | 19.45 | 902,063 | +0.72(+3.82%) |
Mar 24, 2008 | 18.00 | 19.17 | 18.00 | 18.74 | 1,075,693 | +0.77(+4.27%) |
Mar 21, 2008 | 18.51 | 18.51 | 17.39 | 17.97 | 2,279,242 | +0.00(+0.00%) |
Mar 20, 2008 | 18.51 | 18.51 | 17.39 | 17.97 | 2,278,298 | -0.72(-3.86%) |
Mar 19, 2008 | 19.93 | 19.94 | 18.32 | 18.69 | 2,111,297 | -1.15(-5.78%) |
Mar 18, 2008 | 19.70 | 20.08 | 19.62 | 19.84 | 1,036,623 | +0.44(+2.28%) |
Mar 17, 2008 | 20.28 | 20.32 | 19.13 | 19.39 | 1,585,667 | -1.10(-5.38%) |
Mar 14, 2008 | 20.34 | 20.57 | 20.13 | 20.50 | 701,275 | +0.17(+0.84%) |
Mar 13, 2008 | 19.88 | 20.38 | 19.88 | 20.33 | 536,895 | +0.20(+0.99%) |
Mar 12, 2008 | 20.47 | 20.47 | 19.65 | 20.13 | 1,472,957 | +0.06(+0.28%) |
Mar 11, 2008 | 20.09 | 20.28 | 19.49 | 20.07 | 1,071,779 | +0.24(+1.23%) |
Mar 10, 2008 | 19.91 | 19.91 | 19.52 | 19.83 | 1,010,037 | +0.08(+0.38%) |
Mar 07, 2008 | 19.65 | 20.15 | 19.48 | 19.75 | 1,447,249 | +0.27(+1.40%) |
Mar 06, 2008 | 19.06 | 19.82 | 19.02 | 19.48 | 1,478,651 | +0.60(+3.16%) |
Mar 05, 2008 | 18.46 | 19.03 | 18.46 | 18.88 | 420,063 | +0.61(+3.35%) |
Mar 04, 2008 | 18.61 | 19.06 | 18.27 | 18.27 | 836,652 | -0.50(-2.65%) |
Mar 03, 2008 | 18.65 | 19.00 | 18.32 | 18.77 | 638,325 | +0.48(+2.61%) |
Feb 29, 2008 | 18.25 | 18.46 | 18.09 | 18.29 | 468,274 | -0.01(-0.08%) |
Feb 28, 2008 | 18.13 | 18.30 | 18.10 | 18.30 | 367,033 | +0.18(+1.00%) |
Feb 27, 2008 | 18.13 | 18.21 | 17.91 | 18.12 | 480,186 | -0.01(-0.06%) |
Feb 26, 2008 | 17.86 | 18.13 | 17.86 | 18.13 | 550,072 | +0.29(+1.60%) |
Feb 25, 2008 | 17.95 | 17.95 | 17.71 | 17.85 | 597,716 | +0.23(+1.32%) |
Feb 22, 2008 | 17.55 | 17.72 | 17.55 | 17.61 | 694,283 | +0.08(+0.48%) |
Feb 21, 2008 | 17.79 | 17.88 | 17.42 | 17.53 | 648,112 | -0.35(-1.97%) |
Feb 20, 2008 | 17.81 | 17.95 | 17.79 | 17.88 | 867,403 | +0.04(+0.24%) |
Feb 19, 2008 | 17.77 | 17.90 | 17.70 | 17.84 | 587,437 | +0.47(+2.68%) |
Feb 18, 2008 | 17.47 | 17.55 | 17.35 | 17.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.47 | 17.55 | 17.35 | 17.37 | 351,943 | -0.10(-0.58%) |
Feb 14, 2008 | 17.66 | 17.71 | 17.39 | 17.47 | 429,166 | +0.02(+0.12%) |
Feb 13, 2008 | 17.21 | 17.60 | 17.21 | 17.45 | 550,478 | +0.28(+1.60%) |
Feb 12, 2008 | 17.64 | 17.74 | 17.16 | 17.18 | 590,516 | -0.46(-2.61%) |
Feb 11, 2008 | 17.23 | 17.73 | 17.23 | 17.64 | 593,741 | +0.53(+3.12%) |
Feb 08, 2008 | 16.99 | 17.36 | 16.99 | 17.10 | 476,130 | +0.11(+0.66%) |
Feb 07, 2008 | 16.72 | 17.08 | 16.57 | 16.99 | 387,155 | +0.31(+1.87%) |
Feb 06, 2008 | 16.88 | 17.24 | 16.68 | 16.68 | 375,385 | -0.18(-1.07%) |
Feb 05, 2008 | 17.19 | 17.30 | 16.86 | 16.86 | 572,504 | -0.51(-2.93%) |
Feb 04, 2008 | 16.96 | 17.43 | 16.93 | 17.37 | 803,376 | +0.50(+2.99%) |