Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.39 | 15.00 | 14.34 | 14.91 | 2,418,783 | +0.52(+3.62%) |
Nov 26, 2008 | 14.17 | 14.54 | 14.10 | 14.39 | 6,008,926 | -0.03(-0.20%) |
Nov 25, 2008 | 14.69 | 14.69 | 14.05 | 14.42 | 6,859,595 | +0.23(+1.64%) |
Nov 24, 2008 | 13.96 | 14.48 | 13.75 | 14.19 | 8,955,622 | +0.26(+1.83%) |
Nov 21, 2008 | 12.72 | 13.98 | 12.26 | 13.93 | 10,595,274 | +1.46(+11.68%) |
Nov 20, 2008 | 12.65 | 13.45 | 12.31 | 12.47 | 8,118,173 | -0.32(-2.47%) |
Nov 19, 2008 | 13.13 | 13.62 | 12.76 | 12.79 | 5,486,523 | -0.47(-3.54%) |
Nov 18, 2008 | 12.83 | 13.45 | 12.77 | 13.26 | 6,548,046 | +0.22(+1.72%) |
Nov 17, 2008 | 13.30 | 13.54 | 12.90 | 13.04 | 5,114,873 | -0.41(-3.07%) |
Nov 14, 2008 | 13.88 | 14.22 | 13.32 | 13.45 | 0 | -0.76(-5.35%) |
Nov 13, 2008 | 13.23 | 14.22 | 12.66 | 14.21 | 7,129,149 | +1.12(+8.60%) |
Nov 12, 2008 | 13.09 | 13.18 | 12.83 | 13.08 | 5,428,281 | -0.26(-1.96%) |
Nov 11, 2008 | 13.17 | 13.55 | 12.67 | 13.35 | 7,083,153 | +0.26(+2.00%) |
Nov 10, 2008 | 13.64 | 13.97 | 12.78 | 13.08 | 7,163,135 | -0.56(-4.10%) |
Nov 07, 2008 | 13.18 | 13.65 | 12.87 | 13.64 | 5,131,642 | +0.53(+4.07%) |
Nov 06, 2008 | 13.88 | 14.07 | 12.89 | 13.11 | 6,921,559 | -0.78(-5.61%) |
Nov 05, 2008 | 13.96 | 14.37 | 13.81 | 13.89 | 4,391,940 | -0.28(-1.96%) |
Nov 04, 2008 | 14.02 | 14.37 | 13.86 | 14.17 | 6,361,323 | +0.36(+2.64%) |
Nov 03, 2008 | 13.60 | 13.90 | 13.37 | 13.80 | 5,886,880 | +0.19(+1.38%) |
Oct 31, 2008 | 13.28 | 13.67 | 13.15 | 13.61 | 8,534,956 | +0.26(+1.94%) |
Oct 30, 2008 | 13.15 | 13.56 | 12.81 | 13.36 | 9,758,956 | +0.39(+3.01%) |
Oct 29, 2008 | 13.42 | 13.65 | 12.89 | 12.97 | 8,306,315 | -0.63(-4.61%) |
Oct 28, 2008 | 12.03 | 13.62 | 11.78 | 13.59 | 9,264,677 | +1.77(+15.00%) |
Oct 27, 2008 | 12.03 | 12.38 | 11.64 | 11.82 | 5,944,503 | -0.36(-2.94%) |
Oct 24, 2008 | 11.75 | 12.46 | 11.54 | 12.18 | 7,661,896 | -0.32(-2.56%) |
Oct 23, 2008 | 12.07 | 12.88 | 11.63 | 12.50 | 11,920,420 | +0.45(+3.77%) |
Oct 22, 2008 | 12.84 | 12.94 | 11.61 | 12.04 | 7,262,757 | -1.05(-8.05%) |
Oct 21, 2008 | 13.33 | 13.56 | 12.96 | 13.10 | 4,489,540 | -0.48(-3.55%) |
Oct 20, 2008 | 12.55 | 13.64 | 12.31 | 13.58 | 7,316,076 | +1.15(+9.26%) |
Oct 17, 2008 | 12.61 | 13.09 | 12.10 | 12.43 | 0 | -0.31(-2.43%) |
Oct 16, 2008 | 12.13 | 12.77 | 11.65 | 12.74 | 10,984,195 | +0.65(+5.34%) |
Oct 15, 2008 | 12.65 | 12.71 | 12.05 | 12.09 | 12,861,558 | -0.73(-5.66%) |
Oct 14, 2008 | 13.85 | 14.97 | 12.50 | 12.82 | 15,263,147 | -0.60(-4.45%) |
Oct 13, 2008 | 12.55 | 13.42 | 11.82 | 13.42 | 8,056,713 | +1.27(+10.50%) |
Oct 10, 2008 | 11.79 | 12.55 | 10.96 | 12.14 | 17,744,952 | -0.03(-0.24%) |
Oct 09, 2008 | 12.52 | 13.52 | 12.17 | 12.17 | 18,269,834 | -0.46(-3.64%) |
Oct 08, 2008 | 11.46 | 13.12 | 11.46 | 12.63 | 21,129,282 | +0.44(+3.59%) |
Oct 07, 2008 | 14.67 | 14.67 | 11.75 | 12.19 | 28,219,876 | -2.36(-16.21%) |
Oct 06, 2008 | 15.67 | 15.70 | 13.95 | 14.55 | 12,871,311 | -1.22(-7.76%) |
Oct 03, 2008 | 16.05 | 16.36 | 15.68 | 15.77 | 0 | -0.12(-0.76%) |
Oct 02, 2008 | 16.22 | 16.30 | 15.83 | 15.90 | 8,818,227 | -0.35(-2.12%) |
Oct 01, 2008 | 16.00 | 16.35 | 15.84 | 16.24 | 9,295,762 | +0.12(+0.71%) |
Sep 30, 2008 | 16.48 | 16.55 | 15.79 | 16.13 | 10,162,236 | -0.12(-0.73%) |
Sep 29, 2008 | 16.76 | 16.93 | 16.16 | 16.24 | 19,096,180 | -0.74(-4.36%) |
Sep 26, 2008 | 16.86 | 17.15 | 16.58 | 16.99 | 0 | -0.09(-0.54%) |
Sep 25, 2008 | 16.74 | 17.18 | 16.62 | 17.08 | 6,669,360 | +0.43(+2.61%) |
Sep 24, 2008 | 16.68 | 16.84 | 16.46 | 16.64 | 5,522,409 | -0.03(-0.15%) |
Sep 23, 2008 | 16.84 | 17.03 | 16.41 | 16.67 | 5,713,493 | -0.17(-0.99%) |
Sep 22, 2008 | 17.14 | 17.17 | 16.78 | 16.84 | 6,112,998 | -0.26(-1.50%) |
Sep 19, 2008 | 16.72 | 18.53 | 16.63 | 17.09 | 0 | +0.56(+3.38%) |
Sep 18, 2008 | 16.50 | 17.18 | 16.17 | 16.53 | 15,376,383 | +0.37(+2.31%) |
Sep 17, 2008 | 16.72 | 16.84 | 15.54 | 16.16 | 24,139,140 | -0.79(-4.66%) |
Sep 16, 2008 | 17.71 | 18.16 | 13.85 | 16.95 | 36,628,092 | -1.08(-5.99%) |
Sep 15, 2008 | 18.40 | 18.52 | 17.99 | 18.03 | 11,632,332 | -0.56(-3.01%) |
Sep 12, 2008 | 18.38 | 18.77 | 18.26 | 18.59 | 6,237,880 | +0.15(+0.81%) |
Sep 11, 2008 | 18.13 | 18.53 | 17.95 | 18.44 | 6,776,299 | +0.24(+1.33%) |
Sep 10, 2008 | 18.30 | 18.33 | 18.13 | 18.19 | 5,976,909 | -0.08(-0.45%) |
Sep 09, 2008 | 18.38 | 18.49 | 18.19 | 18.28 | 8,177,843 | -0.05(-0.28%) |
Sep 08, 2008 | 18.13 | 18.35 | 17.98 | 18.33 | 6,359,254 | +0.41(+2.28%) |
Sep 05, 2008 | 17.95 | 17.97 | 17.66 | 17.92 | 0 | -0.05(-0.30%) |
Sep 04, 2008 | 18.17 | 18.25 | 17.86 | 17.97 | 5,648,193 | -0.26(-1.40%) |
Sep 03, 2008 | 18.60 | 18.60 | 18.16 | 18.23 | 4,768,041 | -0.22(-1.18%) |
Sep 02, 2008 | 18.60 | 18.85 | 18.40 | 18.45 | 4,025,413 | -0.06(-0.33%) |
Aug 29, 2008 | 18.62 | 18.74 | 18.47 | 18.51 | 0 | -0.21(-1.13%) |
Aug 28, 2008 | 18.63 | 18.72 | 18.45 | 18.72 | 3,926,671 | +0.16(+0.86%) |
Aug 27, 2008 | 18.30 | 18.67 | 18.30 | 18.56 | 3,186,900 | +0.24(+1.31%) |
Aug 26, 2008 | 18.27 | 18.49 | 18.23 | 18.32 | 4,929,429 | -0.01(-0.03%) |
Aug 25, 2008 | 18.31 | 18.43 | 18.24 | 18.32 | 6,657,780 | -0.02(-0.10%) |
Aug 22, 2008 | 18.25 | 18.40 | 18.23 | 18.34 | 0 | +0.12(+0.68%) |
Aug 21, 2008 | 18.19 | 18.25 | 18.08 | 18.22 | 7,215,597 | -0.04(-0.19%) |
Aug 20, 2008 | 18.11 | 18.29 | 18.00 | 18.25 | 6,564,703 | +0.11(+0.63%) |
Aug 19, 2008 | 18.21 | 18.27 | 18.02 | 18.14 | 6,066,956 | -0.19(-1.01%) |
Aug 18, 2008 | 18.33 | 18.45 | 18.24 | 18.32 | 4,705,486 | +0.07(+0.39%) |
Aug 15, 2008 | 18.12 | 18.30 | 18.09 | 18.25 | 0 | +0.17(+0.95%) |
Aug 14, 2008 | 18.10 | 18.16 | 17.88 | 18.08 | 4,106,784 | -0.14(-0.79%) |
Aug 13, 2008 | 18.03 | 18.33 | 17.98 | 18.22 | 5,281,365 | +0.12(+0.67%) |
Aug 12, 2008 | 18.45 | 18.45 | 18.06 | 18.10 | 7,007,159 | -0.35(-1.90%) |
Aug 11, 2008 | 18.26 | 18.50 | 18.17 | 18.45 | 8,114,158 | +0.19(+1.03%) |
Aug 08, 2008 | 17.91 | 18.30 | 17.77 | 18.27 | 12,161,248 | +0.43(+2.44%) |
Aug 07, 2008 | 18.21 | 18.21 | 17.76 | 17.83 | 11,275,322 | -0.05(-0.30%) |
Aug 06, 2008 | 17.82 | 18.10 | 17.79 | 17.89 | 11,724,576 | +0.09(+0.50%) |
Aug 05, 2008 | 17.60 | 17.84 | 17.34 | 17.80 | 12,884,841 | +0.28(+1.59%) |
Aug 04, 2008 | 17.64 | 17.80 | 17.47 | 17.52 | 6,178,881 | -0.09(-0.53%) |
Aug 01, 2008 | 18.03 | 18.03 | 17.59 | 17.61 | 6,295,337 | -0.33(-1.85%) |
Jul 31, 2008 | 17.74 | 17.97 | 17.73 | 17.94 | 5,591,240 | +0.22(+1.24%) |
Jul 30, 2008 | 17.47 | 17.74 | 17.34 | 17.72 | 4,677,227 | +0.26(+1.50%) |
Jul 29, 2008 | 17.41 | 17.46 | 17.23 | 17.46 | 5,760,230 | +0.13(+0.77%) |
Jul 28, 2008 | 17.45 | 17.45 | 17.16 | 17.33 | 4,157,860 | -0.08(-0.46%) |
Jul 25, 2008 | 17.65 | 17.67 | 17.36 | 17.41 | 5,131,933 | -0.17(-0.98%) |
Jul 24, 2008 | 17.44 | 17.61 | 17.36 | 17.58 | 7,336,786 | +0.18(+1.05%) |
Jul 23, 2008 | 17.53 | 17.60 | 17.27 | 17.40 | 6,739,611 | -0.14(-0.80%) |
Jul 22, 2008 | 17.40 | 17.66 | 17.40 | 17.54 | 4,834,718 | +0.05(+0.29%) |
Jul 21, 2008 | 17.48 | 17.57 | 17.37 | 17.49 | 5,554,703 | +0.04(+0.22%) |
Jul 18, 2008 | 17.19 | 17.55 | 17.19 | 17.45 | 9,086,463 | +0.26(+1.49%) |
Jul 17, 2008 | 17.53 | 17.53 | 17.06 | 17.19 | 9,043,485 | -0.36(-2.06%) |
Jul 16, 2008 | 17.87 | 17.90 | 17.45 | 17.55 | 16,022,100 | -0.33(-1.86%) |
Jul 15, 2008 | 17.76 | 17.98 | 17.66 | 17.89 | 6,573,917 | +0.04(+0.25%) |
Jul 14, 2008 | 18.04 | 18.04 | 17.78 | 17.84 | 5,177,515 | -0.02(-0.11%) |
Jul 11, 2008 | 17.79 | 18.15 | 17.70 | 17.86 | 5,170,730 | -0.09(-0.50%) |
Jul 10, 2008 | 17.88 | 17.98 | 17.70 | 17.95 | 7,834,683 | +0.19(+1.10%) |
Jul 09, 2008 | 17.67 | 17.89 | 17.45 | 17.76 | 6,473,131 | +0.21(+1.22%) |
Jul 08, 2008 | 17.74 | 17.86 | 17.32 | 17.54 | 9,879,184 | -0.28(-1.56%) |
Jul 07, 2008 | 18.02 | 18.06 | 17.65 | 17.82 | 7,146,829 | -0.16(-0.87%) |
Jul 04, 2008 | 18.26 | 18.32 | 17.87 | 17.98 | 5,037,545 | +0.00(+0.00%) |
Jul 03, 2008 | 18.26 | 18.32 | 17.87 | 17.98 | 5,037,545 | -0.18(-0.97%) |
Jul 02, 2008 | 18.53 | 18.54 | 18.15 | 18.15 | 6,005,790 | -0.30(-1.64%) |
Jul 01, 2008 | 17.88 | 18.48 | 17.86 | 18.45 | 6,584,145 | +0.42(+2.32%) |
Jun 30, 2008 | 17.70 | 18.12 | 17.56 | 18.04 | 5,188,298 | +0.39(+2.23%) |
Jun 27, 2008 | 17.69 | 17.80 | 17.56 | 17.64 | 8,787,934 | +0.01(+0.05%) |
Jun 26, 2008 | 17.84 | 17.93 | 17.63 | 17.63 | 7,858,738 | -0.25(-1.41%) |
Jun 25, 2008 | 17.70 | 18.00 | 17.63 | 17.89 | 6,329,408 | +0.18(+1.01%) |
Jun 24, 2008 | 17.74 | 17.81 | 17.59 | 17.71 | 4,004,606 | -0.06(-0.32%) |
Jun 23, 2008 | 17.72 | 17.95 | 17.69 | 17.76 | 6,393,713 | +0.07(+0.41%) |
Jun 20, 2008 | 17.88 | 17.99 | 17.65 | 17.69 | 8,258,147 | -0.27(-1.53%) |
Jun 19, 2008 | 17.98 | 18.03 | 17.89 | 17.97 | 4,965,973 | +0.01(+0.05%) |
Jun 18, 2008 | 17.94 | 18.14 | 17.86 | 17.96 | 6,585,259 | -0.12(-0.65%) |
Jun 17, 2008 | 18.16 | 18.21 | 18.01 | 18.07 | 2,811,735 | -0.09(-0.49%) |
Jun 16, 2008 | 17.94 | 18.20 | 17.82 | 18.16 | 4,865,622 | +0.14(+0.80%) |
Jun 13, 2008 | 18.05 | 18.16 | 17.84 | 18.02 | 4,690,425 | +0.14(+0.79%) |
Jun 12, 2008 | 17.78 | 17.99 | 17.78 | 17.88 | 2,957,245 | +0.01(+0.07%) |
Jun 11, 2008 | 17.95 | 18.05 | 17.87 | 17.87 | 6,660,719 | -0.16(-0.87%) |
Jun 10, 2008 | 17.97 | 18.09 | 17.79 | 18.02 | 3,744,817 | -0.02(-0.12%) |
Jun 09, 2008 | 17.75 | 18.15 | 17.75 | 18.05 | 3,749,941 | +0.07(+0.39%) |
Jun 06, 2008 | 18.42 | 18.51 | 17.98 | 17.98 | 3,528,715 | -0.56(-3.02%) |
Jun 05, 2008 | 18.41 | 18.57 | 18.22 | 18.53 | 2,918,311 | +0.22(+1.19%) |
Jun 04, 2008 | 18.15 | 18.44 | 18.09 | 18.32 | 3,549,440 | +0.19(+1.02%) |
Jun 03, 2008 | 18.22 | 18.48 | 18.11 | 18.13 | 3,135,941 | -0.16(-0.86%) |
Jun 02, 2008 | 18.47 | 18.47 | 18.17 | 18.29 | 3,156,050 | -0.18(-0.99%) |
May 30, 2008 | 18.58 | 18.58 | 18.41 | 18.47 | 8,637,018 | -0.06(-0.33%) |
May 29, 2008 | 18.61 | 18.62 | 18.40 | 18.53 | 5,163,841 | -0.07(-0.38%) |
May 28, 2008 | 18.77 | 18.82 | 18.47 | 18.60 | 3,594,853 | -0.11(-0.61%) |
May 27, 2008 | 18.38 | 18.72 | 18.38 | 18.72 | 5,591,512 | +0.33(+1.81%) |
May 26, 2008 | 18.81 | 18.85 | 18.37 | 18.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.81 | 18.85 | 18.37 | 18.38 | 5,089,556 | -0.51(-2.72%) |
May 22, 2008 | 18.94 | 19.13 | 18.80 | 18.90 | 3,013,431 | -0.05(-0.25%) |
May 21, 2008 | 18.96 | 19.13 | 18.91 | 18.95 | 3,735,353 | +0.01(+0.05%) |
May 20, 2008 | 18.91 | 19.16 | 18.85 | 18.94 | 2,704,737 | -0.03(-0.14%) |
May 19, 2008 | 18.96 | 19.05 | 18.84 | 18.96 | 1,906,432 | +0.05(+0.27%) |
May 16, 2008 | 18.80 | 19.01 | 18.75 | 18.91 | 3,371,796 | +0.13(+0.68%) |
May 15, 2008 | 18.78 | 18.91 | 18.63 | 18.78 | 3,412,577 | -0.06(-0.31%) |
May 14, 2008 | 18.68 | 18.87 | 18.60 | 18.84 | 3,355,509 | +0.21(+1.13%) |
May 13, 2008 | 18.60 | 18.68 | 18.31 | 18.63 | 3,355,718 | +0.13(+0.73%) |
May 12, 2008 | 18.34 | 18.51 | 18.21 | 18.50 | 6,286,048 | +0.23(+1.28%) |
May 09, 2008 | 18.20 | 18.40 | 17.97 | 18.26 | 1,993,632 | +0.00(+0.00%) |
May 08, 2008 | 18.34 | 18.42 | 18.04 | 18.26 | 4,356,730 | -0.04(-0.19%) |
May 07, 2008 | 18.55 | 18.56 | 18.28 | 18.30 | 5,124,653 | -0.20(-1.07%) |
May 06, 2008 | 18.45 | 18.56 | 18.04 | 18.50 | 5,327,054 | +0.05(+0.28%) |
May 05, 2008 | 18.80 | 18.80 | 18.25 | 18.45 | 6,798,073 | -0.34(-1.82%) |
May 02, 2008 | 17.90 | 18.90 | 17.90 | 18.79 | 13,468,648 | +0.61(+3.38%) |
May 01, 2008 | 18.06 | 18.38 | 18.01 | 18.17 | 4,415,845 | +0.07(+0.37%) |
Apr 30, 2008 | 18.11 | 18.43 | 18.04 | 18.11 | 4,484,601 | +0.00(+0.00%) |
Apr 29, 2008 | 18.22 | 18.23 | 18.04 | 18.11 | 3,650,279 | -0.10(-0.54%) |
Apr 28, 2008 | 18.29 | 18.50 | 18.12 | 18.21 | 5,974,830 | -0.02(-0.10%) |
Apr 25, 2008 | 18.34 | 18.35 | 18.09 | 18.22 | 7,062,559 | -0.06(-0.35%) |
Apr 24, 2008 | 18.45 | 18.48 | 18.09 | 18.29 | 3,429,212 | -0.04(-0.24%) |
Apr 23, 2008 | 18.16 | 18.38 | 18.07 | 18.33 | 4,019,973 | +0.27(+1.52%) |
Apr 22, 2008 | 18.07 | 18.13 | 17.87 | 18.06 | 4,175,699 | -0.08(-0.44%) |
Apr 21, 2008 | 18.18 | 18.27 | 17.98 | 18.14 | 3,824,774 | -0.15(-0.82%) |
Apr 18, 2008 | 18.24 | 18.35 | 18.07 | 18.29 | 4,164,636 | +0.15(+0.81%) |
Apr 17, 2008 | 18.08 | 18.21 | 18.06 | 18.14 | 5,427,830 | -0.03(-0.14%) |
Apr 16, 2008 | 17.76 | 18.19 | 17.74 | 18.17 | 5,717,655 | +0.44(+2.47%) |
Apr 15, 2008 | 17.67 | 17.87 | 17.61 | 17.73 | 6,956,857 | +0.13(+0.76%) |
Apr 14, 2008 | 17.61 | 17.64 | 17.42 | 17.60 | 4,376,435 | +0.02(+0.09%) |
Apr 11, 2008 | 17.29 | 17.67 | 17.29 | 17.58 | 4,228,039 | +0.12(+0.70%) |
Apr 10, 2008 | 17.44 | 17.62 | 17.21 | 17.46 | 6,338,053 | +0.06(+0.33%) |
Apr 09, 2008 | 17.60 | 17.66 | 17.31 | 17.40 | 5,966,411 | -0.22(-1.27%) |
Apr 08, 2008 | 17.54 | 17.74 | 17.44 | 17.62 | 4,848,051 | -0.00(-0.02%) |
Apr 07, 2008 | 17.51 | 17.76 | 17.34 | 17.63 | 4,519,298 | +0.28(+1.60%) |
Apr 04, 2008 | 17.41 | 17.65 | 17.34 | 17.35 | 4,305,041 | -0.11(-0.64%) |
Apr 03, 2008 | 17.60 | 17.72 | 17.41 | 17.46 | 5,275,212 | -0.20(-1.16%) |
Apr 02, 2008 | 17.58 | 17.80 | 17.44 | 17.67 | 6,397,462 | +0.31(+1.80%) |
Apr 01, 2008 | 17.22 | 17.36 | 16.94 | 17.35 | 7,633,462 | +0.33(+1.93%) |
Mar 31, 2008 | 16.93 | 17.07 | 16.85 | 17.02 | 5,762,073 | +0.10(+0.57%) |
Mar 28, 2008 | 17.12 | 17.41 | 16.88 | 16.93 | 9,642,671 | -0.01(-0.04%) |
Mar 27, 2008 | 17.09 | 17.24 | 16.56 | 16.93 | 12,628,332 | +0.63(+3.88%) |
Mar 26, 2008 | 16.11 | 16.47 | 16.11 | 16.30 | 4,548,956 | +0.09(+0.53%) |
Mar 25, 2008 | 16.14 | 16.32 | 16.10 | 16.22 | 4,333,084 | +0.16(+0.99%) |
Mar 24, 2008 | 15.86 | 16.16 | 15.82 | 16.06 | 5,563,845 | +0.23(+1.47%) |
Mar 21, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | +0.00(+0.00%) |
Mar 20, 2008 | 16.03 | 16.14 | 15.52 | 15.82 | 11,397,281 | -0.19(-1.18%) |
Mar 19, 2008 | 16.40 | 16.55 | 16.01 | 16.01 | 9,138,474 | -0.37(-2.26%) |
Mar 18, 2008 | 16.53 | 16.53 | 16.14 | 16.38 | 9,884,823 | +0.09(+0.53%) |
Mar 17, 2008 | 16.50 | 16.61 | 16.09 | 16.30 | 12,396,468 | -0.57(-3.37%) |
Mar 14, 2008 | 16.99 | 17.03 | 16.52 | 16.86 | 10,278,354 | +0.03(+0.15%) |
Mar 13, 2008 | 16.67 | 16.91 | 16.35 | 16.84 | 10,014,616 | +0.02(+0.10%) |
Mar 12, 2008 | 16.88 | 16.99 | 16.77 | 16.82 | 8,047,912 | -0.05(-0.28%) |
Mar 11, 2008 | 16.84 | 16.96 | 16.61 | 16.87 | 6,601,885 | +0.36(+2.19%) |
Mar 10, 2008 | 16.68 | 16.71 | 16.46 | 16.51 | 6,928,388 | -0.14(-0.83%) |
Mar 07, 2008 | 16.60 | 16.69 | 16.41 | 16.65 | 7,626,961 | -0.03(-0.17%) |
Mar 06, 2008 | 16.81 | 16.84 | 16.58 | 16.68 | 6,937,590 | -0.18(-1.06%) |
Mar 05, 2008 | 16.87 | 16.97 | 16.65 | 16.85 | 8,511,880 | +0.06(+0.34%) |
Mar 04, 2008 | 16.74 | 16.96 | 16.54 | 16.80 | 10,851,698 | -0.06(-0.36%) |
Mar 03, 2008 | 17.06 | 17.09 | 16.73 | 16.86 | 7,342,792 | -0.12(-0.70%) |
Feb 29, 2008 | 17.37 | 17.38 | 16.80 | 16.98 | 8,845,387 | -0.55(-3.15%) |
Feb 28, 2008 | 17.46 | 17.54 | 17.26 | 17.53 | 6,281,278 | -0.03(-0.16%) |
Feb 27, 2008 | 18.03 | 18.03 | 17.47 | 17.56 | 4,886,241 | -0.26(-1.47%) |
Feb 26, 2008 | 17.57 | 17.89 | 17.38 | 17.82 | 7,538,019 | +0.29(+1.64%) |
Feb 25, 2008 | 17.33 | 17.70 | 17.29 | 17.53 | 11,275,832 | +0.13(+0.77%) |
Feb 22, 2008 | 17.50 | 17.58 | 17.30 | 17.40 | 6,198,110 | +0.01(+0.06%) |
Feb 21, 2008 | 17.67 | 17.68 | 17.33 | 17.39 | 4,066,426 | -0.25(-1.43%) |
Feb 20, 2008 | 17.56 | 17.67 | 17.45 | 17.64 | 5,436,158 | -0.04(-0.20%) |
Feb 19, 2008 | 17.91 | 17.91 | 17.62 | 17.68 | 5,529,639 | -0.07(-0.40%) |
Feb 18, 2008 | 17.77 | 17.78 | 17.51 | 17.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.77 | 17.78 | 17.51 | 17.75 | 5,107,571 | -0.06(-0.34%) |
Feb 14, 2008 | 18.06 | 18.24 | 17.73 | 17.81 | 5,846,309 | -0.21(-1.15%) |
Feb 13, 2008 | 18.20 | 18.25 | 17.89 | 18.01 | 5,201,809 | -0.05(-0.30%) |
Feb 12, 2008 | 17.75 | 18.13 | 17.61 | 18.07 | 5,069,916 | +0.46(+2.59%) |
Feb 11, 2008 | 17.80 | 17.80 | 17.47 | 17.61 | 6,781,241 | -0.16(-0.88%) |
Feb 08, 2008 | 17.72 | 17.87 | 17.57 | 17.77 | 5,990,530 | -0.08(-0.45%) |
Feb 07, 2008 | 17.91 | 17.92 | 17.64 | 17.85 | 5,474,636 | -0.10(-0.55%) |
Feb 06, 2008 | 18.05 | 18.23 | 17.91 | 17.95 | 4,285,358 | +0.01(+0.04%) |
Feb 05, 2008 | 18.28 | 18.41 | 17.94 | 17.94 | 5,014,600 | -0.63(-3.37%) |
Feb 04, 2008 | 18.16 | 18.73 | 18.16 | 18.57 | 4,053,741 | +0.36(+1.98%) |
Feb 01, 2008 | 17.83 | 18.25 | 17.74 | 18.21 | 4,327,529 | +0.35(+1.93%) |
Jan 31, 2008 | 17.41 | 17.98 | 17.23 | 17.86 | 6,839,687 | +0.34(+1.91%) |
Jan 30, 2008 | 17.61 | 18.00 | 17.45 | 17.53 | 5,497,396 | -0.04(-0.25%) |
Jan 29, 2008 | 17.57 | 17.85 | 17.44 | 17.57 | 3,792,681 | +0.04(+0.24%) |
Jan 28, 2008 | 17.32 | 17.58 | 17.25 | 17.53 | 3,064,381 | +0.25(+1.42%) |
Jan 25, 2008 | 17.70 | 17.76 | 17.22 | 17.28 | 4,193,874 | -0.28(-1.62%) |
Jan 24, 2008 | 18.02 | 18.15 | 17.53 | 17.57 | 7,574,547 | -0.36(-2.01%) |
Jan 23, 2008 | 17.12 | 17.94 | 16.83 | 17.93 | 9,558,674 | +0.33(+1.85%) |
Jan 22, 2008 | 17.55 | 17.90 | 17.22 | 17.60 | 7,801,757 | -0.71(-3.86%) |
Jan 21, 2008 | 18.82 | 18.82 | 18.16 | 18.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.82 | 18.82 | 18.16 | 18.31 | 6,173,766 | -0.40(-2.15%) |
Jan 17, 2008 | 19.58 | 19.58 | 18.68 | 18.71 | 8,318,693 | -0.60(-3.11%) |
Jan 16, 2008 | 19.59 | 19.96 | 19.30 | 19.31 | 7,803,363 | -0.39(-1.96%) |
Jan 15, 2008 | 19.79 | 19.98 | 19.64 | 19.70 | 4,850,242 | -0.26(-1.28%) |
Jan 14, 2008 | 20.11 | 20.13 | 19.90 | 19.95 | 2,686,615 | -0.04(-0.19%) |
Jan 11, 2008 | 19.68 | 20.13 | 19.63 | 19.99 | 4,217,711 | +0.25(+1.28%) |
Jan 10, 2008 | 19.68 | 19.95 | 19.55 | 19.74 | 3,859,975 | -0.05(-0.27%) |
Jan 09, 2008 | 19.53 | 19.80 | 19.34 | 19.79 | 3,930,395 | +0.31(+1.59%) |
Jan 08, 2008 | 19.43 | 19.80 | 19.39 | 19.48 | 3,937,369 | +0.12(+0.63%) |
Jan 07, 2008 | 19.30 | 19.50 | 19.21 | 19.36 | 7,054,710 | +0.11(+0.58%) |
Jan 04, 2008 | 19.32 | 19.43 | 19.21 | 19.25 | 5,374,962 | -0.19(-0.99%) |
Jan 03, 2008 | 19.67 | 19.77 | 19.43 | 19.44 | 3,064,444 | -0.18(-0.91%) |
Jan 02, 2008 | 19.80 | 19.92 | 19.57 | 19.62 | 2,857,815 | -0.15(-0.76%) |
Jan 01, 2008 | 19.82 | 19.96 | 19.73 | 19.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.82 | 19.96 | 19.73 | 19.77 | 1,664,111 | -0.12(-0.61%) |
Dec 28, 2007 | 19.75 | 20.07 | 19.75 | 19.89 | 2,593,357 | +0.15(+0.78%) |
Dec 27, 2007 | 19.73 | 19.95 | 19.73 | 19.74 | 1,570,652 | -0.17(-0.87%) |
Dec 26, 2007 | 20.01 | 20.09 | 19.87 | 19.91 | 1,506,057 | -0.24(-1.19%) |
Dec 24, 2007 | 20.13 | 20.17 | 19.89 | 20.15 | 568,683 | +0.11(+0.56%) |
Dec 21, 2007 | 19.89 | 20.08 | 19.49 | 20.04 | 4,358,911 | +0.42(+2.15%) |
Dec 20, 2007 | 19.77 | 19.83 | 19.52 | 19.62 | 3,456,441 | +0.02(+0.10%) |
Dec 19, 2007 | 19.62 | 19.84 | 19.56 | 19.60 | 3,426,010 | -0.14(-0.71%) |
Dec 18, 2007 | 19.42 | 19.74 | 19.42 | 19.74 | 3,351,703 | +0.24(+1.25%) |
Dec 17, 2007 | 19.51 | 19.60 | 19.43 | 19.50 | 3,342,839 | -0.05(-0.26%) |
Dec 14, 2007 | 19.83 | 19.96 | 19.51 | 19.55 | 2,749,211 | -0.46(-2.32%) |
Dec 13, 2007 | 19.60 | 20.05 | 19.60 | 20.01 | 2,589,623 | +0.15(+0.76%) |
Dec 12, 2007 | 20.26 | 20.29 | 19.68 | 19.86 | 5,366,658 | +0.00(+0.02%) |
Dec 11, 2007 | 20.39 | 20.52 | 19.86 | 19.86 | 3,436,066 | -0.55(-2.68%) |
Dec 10, 2007 | 20.32 | 20.45 | 20.27 | 20.40 | 2,354,882 | +0.09(+0.42%) |
Dec 07, 2007 | 20.47 | 20.47 | 20.07 | 20.32 | 2,920,226 | -0.07(-0.36%) |
Dec 06, 2007 | 20.41 | 20.44 | 20.21 | 20.39 | 4,060,266 | -0.02(-0.11%) |
Dec 05, 2007 | 20.22 | 20.45 | 20.07 | 20.41 | 5,230,299 | +0.34(+1.69%) |
Dec 04, 2007 | 19.77 | 20.24 | 19.77 | 20.07 | 3,514,962 | +0.17(+0.85%) |