Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.56 | 15.77 | 15.56 | 15.77 | 11,303 | +0.32(+2.04%) |
Dec 30, 2008 | 15.22 | 15.56 | 15.22 | 15.46 | 24,306 | +0.33(+2.21%) |
Dec 29, 2008 | 15.27 | 15.28 | 14.95 | 15.12 | 6,163 | +0.19(+1.30%) |
Dec 26, 2008 | 14.91 | 14.93 | 14.91 | 14.93 | 1,868 | +0.47(+3.23%) |
Dec 24, 2008 | 14.73 | 14.73 | 14.45 | 14.46 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 14.73 | 14.73 | 14.45 | 14.46 | 5,072 | -0.31(-2.08%) |
Dec 22, 2008 | 15.01 | 15.08 | 14.71 | 14.77 | 62,906 | -0.46(-3.00%) |
Dec 19, 2008 | 15.38 | 15.57 | 15.21 | 15.22 | 43,202 | -0.17(-1.11%) |
Dec 18, 2008 | 15.78 | 15.78 | 15.40 | 15.40 | 67,553 | -0.68(-4.25%) |
Dec 17, 2008 | 16.05 | 16.24 | 15.95 | 16.08 | 13,301 | -0.14(-0.87%) |
Dec 16, 2008 | 15.50 | 16.22 | 15.44 | 16.22 | 35,753 | +0.76(+4.94%) |
Dec 15, 2008 | 15.44 | 15.50 | 15.32 | 15.46 | 15,265 | -0.22(-1.38%) |
Dec 12, 2008 | 15.21 | 15.67 | 15.19 | 15.67 | 11,221 | +0.42(+2.72%) |
Dec 11, 2008 | 15.59 | 15.59 | 15.26 | 15.26 | 10,398 | -0.06(-0.36%) |
Dec 10, 2008 | 15.21 | 15.32 | 15.06 | 15.31 | 27,521 | +0.18(+1.19%) |
Dec 09, 2008 | 15.01 | 16.62 | 14.97 | 15.13 | 93,615 | -0.07(-0.45%) |
Dec 08, 2008 | 14.84 | 15.35 | 14.84 | 15.20 | 9,057 | +0.56(+3.81%) |
Dec 05, 2008 | 14.22 | 14.64 | 14.04 | 14.64 | 291,761 | +0.29(+2.00%) |
Dec 04, 2008 | 14.48 | 14.64 | 14.26 | 14.36 | 308,715 | -0.53(-3.58%) |
Dec 03, 2008 | 14.33 | 14.89 | 14.09 | 14.89 | 313,940 | +0.49(+3.43%) |
Dec 02, 2008 | 14.26 | 14.55 | 14.12 | 14.40 | 313,016 | +0.10(+0.67%) |
Dec 01, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 318 | -0.32(-2.18%) |
Nov 28, 2008 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 14.17 | 14.62 | 14.17 | 14.62 | 7,966 | +0.13(+0.91%) |
Nov 25, 2008 | 14.85 | 14.85 | 14.33 | 14.49 | 39,284 | -0.65(-4.29%) |
Nov 24, 2008 | 14.38 | 15.14 | 14.38 | 15.14 | 10,021 | +1.60(+11.82%) |
Nov 21, 2008 | 13.74 | 13.74 | 13.39 | 13.54 | 19,030 | +0.29(+2.16%) |
Nov 20, 2008 | 13.74 | 13.74 | 13.25 | 13.25 | 9,015 | -0.91(-6.45%) |
Nov 19, 2008 | 14.15 | 14.17 | 14.15 | 14.17 | 1,874 | +0.17(+1.22%) |
Nov 18, 2008 | 13.96 | 14.02 | 13.94 | 13.99 | 2,465 | -0.39(-2.69%) |
Nov 17, 2008 | 14.12 | 14.38 | 13.93 | 14.38 | 1,442 | +0.34(+2.43%) |
Nov 14, 2008 | 14.36 | 14.47 | 13.72 | 14.04 | 58,913 | -0.65(-4.40%) |
Nov 13, 2008 | 14.16 | 14.69 | 13.74 | 14.69 | 24,537 | +0.95(+6.92%) |
Nov 12, 2008 | 14.20 | 14.20 | 13.69 | 13.74 | 40,316 | -0.37(-2.64%) |
Nov 11, 2008 | 14.13 | 14.41 | 13.87 | 14.11 | 48,066 | -0.80(-5.36%) |
Nov 10, 2008 | 14.82 | 15.09 | 14.82 | 14.91 | 22,119 | +0.22(+1.50%) |
Nov 07, 2008 | 14.64 | 14.82 | 14.48 | 14.69 | 352,072 | +0.84(+6.05%) |
Nov 06, 2008 | 15.07 | 15.07 | 13.85 | 13.85 | 429,605 | -1.42(-9.27%) |
Nov 05, 2008 | 15.74 | 15.74 | 15.27 | 15.27 | 348,437 | -0.46(-2.93%) |
Nov 04, 2008 | 15.61 | 15.87 | 15.53 | 15.73 | 355,931 | +0.26(+1.65%) |
Nov 03, 2008 | 15.29 | 15.50 | 15.16 | 15.47 | 181,147 | +0.29(+1.89%) |
Oct 31, 2008 | 14.63 | 15.28 | 14.58 | 15.18 | 26,501 | -0.03(-0.19%) |
Oct 30, 2008 | 15.42 | 15.50 | 15.14 | 15.21 | 23,692 | +0.35(+2.36%) |
Oct 29, 2008 | 14.61 | 15.07 | 14.61 | 14.86 | 14,961 | +0.16(+1.06%) |
Oct 28, 2008 | 13.99 | 14.71 | 13.61 | 14.70 | 45,346 | +1.33(+9.98%) |
Oct 27, 2008 | 13.61 | 13.63 | 13.37 | 13.37 | 9,722 | -0.48(-3.48%) |
Oct 24, 2008 | 13.26 | 13.85 | 13.26 | 13.85 | 5,396 | -0.32(-2.28%) |
Oct 23, 2008 | 13.94 | 14.18 | 13.44 | 14.18 | 22,099 | +0.56(+4.08%) |
Oct 22, 2008 | 13.45 | 13.64 | 13.42 | 13.62 | 3,477 | -0.79(-5.51%) |
Oct 21, 2008 | 14.36 | 14.43 | 14.35 | 14.41 | 9,116 | +0.04(+0.31%) |
Oct 20, 2008 | 14.22 | 14.38 | 14.22 | 14.37 | 1,685 | +0.83(+6.14%) |
Oct 17, 2008 | 13.63 | 13.87 | 13.54 | 13.54 | 3,429 | +0.26(+1.95%) |
Oct 16, 2008 | 13.18 | 13.28 | 13.18 | 13.28 | 845 | +0.51(+4.00%) |
Oct 15, 2008 | 13.21 | 13.21 | 12.77 | 12.77 | 3,240 | -1.01(-7.36%) |
Oct 14, 2008 | 14.22 | 14.23 | 13.71 | 13.78 | 7,420 | +0.42(+3.11%) |
Oct 13, 2008 | 12.04 | 13.44 | 12.04 | 13.37 | 14,082 | +1.25(+10.36%) |
Oct 10, 2008 | 11.88 | 12.11 | 11.43 | 12.11 | 42,993 | -0.64(-5.03%) |
Oct 09, 2008 | 13.82 | 13.86 | 12.75 | 12.75 | 8,750 | -0.92(-6.72%) |
Oct 08, 2008 | 13.80 | 13.96 | 13.02 | 13.67 | 53,933 | -0.40(-2.85%) |
Oct 07, 2008 | 14.52 | 14.52 | 14.06 | 14.07 | 8,789 | -0.43(-2.96%) |
Oct 06, 2008 | 14.89 | 14.89 | 14.29 | 14.50 | 24,624 | -0.75(-4.91%) |
Oct 03, 2008 | 15.38 | 15.68 | 15.25 | 15.25 | 66,279 | -0.18(-1.20%) |
Oct 02, 2008 | 15.64 | 15.64 | 15.43 | 15.44 | 24,689 | -0.59(-3.65%) |
Oct 01, 2008 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 15.91 | 16.02 | 15.91 | 16.02 | 4,683 | +0.36(+2.29%) |
Sep 29, 2008 | 15.95 | 15.95 | 15.66 | 15.66 | 3,142 | -1.00(-5.99%) |
Sep 26, 2008 | 16.62 | 16.66 | 16.52 | 16.66 | 0 | -0.01(-0.06%) |
Sep 25, 2008 | 16.50 | 16.67 | 16.50 | 16.67 | 5,162 | +0.24(+1.45%) |
Sep 24, 2008 | 16.51 | 16.51 | 16.36 | 16.43 | 51,067 | +0.23(+1.43%) |
Sep 23, 2008 | 16.39 | 16.39 | 16.11 | 16.20 | 9,973 | -0.18(-1.11%) |
Sep 22, 2008 | 16.55 | 16.58 | 16.38 | 16.38 | 2,691 | -0.41(-2.43%) |
Sep 19, 2008 | 16.90 | 16.90 | 16.78 | 16.79 | 0 | +0.41(+2.49%) |
Sep 18, 2008 | 16.04 | 16.42 | 15.72 | 16.38 | 8,138 | +0.70(+4.48%) |
Sep 17, 2008 | 15.99 | 15.99 | 15.68 | 15.68 | 17,241 | -0.57(-3.52%) |
Sep 16, 2008 | 16.17 | 16.27 | 15.97 | 16.25 | 32,721 | +0.25(+1.58%) |
Sep 15, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 1,409 | -0.51(-3.11%) |
Sep 12, 2008 | 16.56 | 16.56 | 16.51 | 16.51 | 1,530 | -0.12(-0.73%) |
Sep 11, 2008 | 16.41 | 16.64 | 16.41 | 16.64 | 7,453 | +0.05(+0.28%) |
Sep 10, 2008 | 16.64 | 16.65 | 16.58 | 16.59 | 4,754 | +0.26(+1.59%) |
Sep 09, 2008 | 16.32 | 16.53 | 16.32 | 16.33 | 42,548 | -0.22(-1.35%) |
Sep 08, 2008 | 16.74 | 17.48 | 16.55 | 16.55 | 6,199 | +0.00(+0.00%) |
Sep 05, 2008 | 16.45 | 16.55 | 16.45 | 16.55 | 0 | -0.00(-0.02%) |
Sep 04, 2008 | 16.84 | 16.84 | 16.56 | 16.56 | 845 | -0.29(-1.72%) |
Sep 03, 2008 | 16.82 | 16.85 | 16.80 | 16.85 | 54,156 | +0.25(+1.51%) |
Sep 02, 2008 | 16.79 | 16.79 | 16.60 | 16.60 | 3,948 | -0.29(-1.74%) |
Aug 29, 2008 | 16.99 | 16.99 | 16.89 | 16.89 | 7,969 | +0.01(+0.06%) |
Aug 28, 2008 | 16.98 | 16.98 | 16.87 | 16.88 | 12,506 | +0.11(+0.66%) |
Aug 27, 2008 | 16.76 | 16.77 | 16.76 | 16.77 | 1,919 | +0.00(+0.02%) |
Aug 26, 2008 | 16.74 | 16.78 | 16.72 | 16.77 | 7,947 | +0.18(+1.09%) |
Aug 25, 2008 | 16.71 | 16.71 | 16.56 | 16.59 | 4,100 | -0.15(-0.91%) |
Aug 22, 2008 | 16.77 | 16.78 | 16.71 | 16.74 | 5,382 | -0.15(-0.90%) |
Aug 21, 2008 | 16.72 | 16.89 | 16.72 | 16.89 | 2,620 | +0.18(+1.10%) |
Aug 20, 2008 | 16.66 | 16.71 | 16.66 | 16.71 | 2,818 | +0.07(+0.45%) |
Aug 19, 2008 | 16.65 | 16.65 | 16.59 | 16.63 | 1,482 | -0.39(-2.29%) |
Aug 18, 2008 | 17.02 | 17.02 | 17.02 | 17.02 | 2,395 | +0.12(+0.69%) |
Aug 15, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 16.95 | 16.95 | 16.88 | 16.90 | 11,979 | -0.10(-0.56%) |
Aug 13, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 281 | -0.20(-1.18%) |
Aug 12, 2008 | 17.21 | 17.21 | 17.19 | 17.20 | 7,532 | -0.06(-0.37%) |
Aug 11, 2008 | 17.16 | 17.27 | 17.16 | 17.27 | 3,522 | +0.25(+1.45%) |
Aug 08, 2008 | 17.02 | 17.02 | 17.02 | 17.02 | 281 | +0.14(+0.83%) |
Aug 07, 2008 | 17.02 | 17.02 | 16.81 | 16.88 | 41,449 | -0.21(-1.21%) |
Aug 06, 2008 | 17.09 | 17.09 | 17.09 | 17.09 | 710 | -0.16(-0.90%) |
Aug 05, 2008 | 17.23 | 17.28 | 17.18 | 17.24 | 37,537 | +0.40(+2.38%) |
Aug 04, 2008 | 16.95 | 16.96 | 16.84 | 16.84 | 2,181 | -0.29(-1.72%) |
Aug 01, 2008 | 17.14 | 17.14 | 17.14 | 17.14 | 1,254 | -0.04(-0.25%) |
Jul 31, 2008 | 17.26 | 17.33 | 17.18 | 17.18 | 1,409 | -0.06(-0.37%) |
Jul 30, 2008 | 17.23 | 17.27 | 17.17 | 17.24 | 7,270 | +0.22(+1.27%) |
Jul 29, 2008 | 17.03 | 17.03 | 17.01 | 17.03 | 1,719 | +0.06(+0.33%) |
Jul 28, 2008 | 17.10 | 17.10 | 16.97 | 16.97 | 594 | -0.25(-1.46%) |
Jul 25, 2008 | 17.27 | 17.27 | 17.22 | 17.22 | 2,987 | +0.05(+0.31%) |
Jul 24, 2008 | 17.31 | 17.33 | 17.15 | 17.17 | 2,550 | +0.11(+0.62%) |
Jul 23, 2008 | 17.13 | 17.13 | 17.02 | 17.06 | 1,425 | +0.11(+0.65%) |
Jul 22, 2008 | 17.06 | 17.06 | 16.95 | 16.95 | 17,120 | +0.01(+0.08%) |
Jul 21, 2008 | 16.96 | 16.96 | 16.94 | 16.94 | 2,339 | +0.00(+0.02%) |
Jul 18, 2008 | 16.90 | 16.95 | 16.90 | 16.93 | 3,207 | -0.07(-0.41%) |
Jul 17, 2008 | 17.09 | 17.14 | 17.00 | 17.00 | 4,086 | +0.06(+0.33%) |
Jul 16, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 1,127 | +0.17(+1.02%) |
Jul 15, 2008 | 16.80 | 16.90 | 16.76 | 16.78 | 25,924 | -0.10(-0.61%) |
Jul 14, 2008 | 16.98 | 16.98 | 16.88 | 16.88 | 21,322 | -0.09(-0.50%) |
Jul 11, 2008 | 17.06 | 17.06 | 16.97 | 16.97 | 2,536 | -0.33(-1.91%) |
Jul 10, 2008 | 17.27 | 17.30 | 17.27 | 17.30 | 1,972 | -0.16(-0.89%) |
Jul 09, 2008 | 17.45 | 17.45 | 17.45 | 17.45 | 281 | +0.15(+0.88%) |
Jul 08, 2008 | 17.33 | 17.33 | 17.29 | 17.30 | 845 | -0.09(-0.51%) |
Jul 07, 2008 | 17.52 | 17.52 | 17.34 | 17.39 | 4,227 | -0.02(-0.14%) |
Jul 04, 2008 | 17.38 | 17.51 | 17.38 | 17.41 | 1,127 | +0.00(+0.00%) |
Jul 03, 2008 | 17.38 | 17.51 | 17.38 | 17.41 | 1,127 | -0.08(-0.45%) |
Jul 02, 2008 | 17.61 | 17.64 | 17.47 | 17.49 | 78,161 | -0.18(-1.02%) |
Jul 01, 2008 | 17.41 | 17.67 | 17.41 | 17.67 | 4,838 | +0.09(+0.48%) |
Jun 30, 2008 | 17.56 | 17.59 | 17.55 | 17.59 | 1,172 | +0.24(+1.39%) |
Jun 27, 2008 | 17.34 | 17.34 | 17.31 | 17.34 | 9,088 | +0.17(+1.01%) |
Jun 26, 2008 | 17.24 | 17.25 | 17.17 | 17.17 | 46,823 | -0.50(-2.83%) |
Jun 25, 2008 | 17.56 | 17.72 | 17.56 | 17.67 | 57,168 | +0.45(+2.64%) |
Jun 24, 2008 | 17.11 | 17.22 | 17.11 | 17.22 | 1,211 | -0.12(-0.70%) |
Jun 23, 2008 | 17.31 | 17.45 | 17.31 | 17.34 | 22,956 | +0.04(+0.25%) |
Jun 20, 2008 | 17.33 | 17.34 | 17.29 | 17.29 | 1,084 | -0.39(-2.23%) |
Jun 19, 2008 | 17.74 | 17.74 | 17.61 | 17.69 | 11,464 | -0.23(-1.27%) |
Jun 18, 2008 | 17.89 | 17.92 | 17.86 | 17.92 | 4,086 | -0.13(-0.71%) |
Jun 17, 2008 | 18.07 | 18.07 | 18.04 | 18.04 | 2,254 | +0.16(+0.87%) |
Jun 16, 2008 | 17.89 | 17.89 | 17.89 | 17.89 | 1,409 | +0.02(+0.10%) |
Jun 13, 2008 | 17.93 | 17.93 | 17.85 | 17.87 | 12,117 | +0.03(+0.14%) |
Jun 12, 2008 | 17.93 | 17.93 | 17.82 | 17.84 | 2,367 | -0.05(-0.28%) |
Jun 11, 2008 | 18.14 | 18.14 | 17.89 | 17.89 | 4,142 | -0.15(-0.83%) |
Jun 10, 2008 | 18.04 | 18.08 | 18.04 | 18.04 | 6,622 | -0.39(-2.14%) |
Jun 09, 2008 | 18.50 | 18.50 | 18.44 | 18.44 | 5,123 | -0.61(-3.19%) |
Jun 06, 2008 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 18.81 | 19.05 | 18.81 | 19.05 | 2,818 | +0.32(+1.71%) |
Jun 04, 2008 | 18.66 | 18.72 | 18.66 | 18.72 | 856 | +0.10(+0.55%) |
Jun 03, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 1,409 | +0.05(+0.29%) |
Jun 02, 2008 | 18.64 | 18.64 | 18.57 | 18.57 | 746 | -0.14(-0.74%) |
May 30, 2008 | 18.63 | 18.71 | 18.63 | 18.71 | 1,127 | +0.27(+1.47%) |
May 29, 2008 | 18.38 | 18.44 | 18.38 | 18.44 | 1,493 | +0.12(+0.63%) |
May 28, 2008 | 18.31 | 18.32 | 18.28 | 18.32 | 4,565 | -0.21(-1.15%) |
May 27, 2008 | 18.49 | 18.53 | 18.45 | 18.53 | 29,432 | -0.00(-0.02%) |
May 26, 2008 | 18.64 | 18.64 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.64 | 18.64 | 18.54 | 18.54 | 1,409 | -0.09(-0.46%) |
May 22, 2008 | 18.71 | 18.71 | 18.60 | 18.62 | 34,437 | +0.20(+1.10%) |
May 21, 2008 | 18.63 | 18.67 | 18.42 | 18.42 | 27,899 | -0.31(-1.63%) |
May 20, 2008 | 18.82 | 18.82 | 18.73 | 18.73 | 2,525 | -0.14(-0.73%) |
May 19, 2008 | 18.92 | 19.01 | 18.86 | 18.86 | 10,959 | -0.04(-0.19%) |
May 16, 2008 | 18.80 | 18.96 | 18.80 | 18.90 | 7,468 | +0.12(+0.65%) |
May 15, 2008 | 18.60 | 18.78 | 18.60 | 18.78 | 24,235 | +0.47(+2.59%) |
May 14, 2008 | 18.28 | 18.36 | 18.28 | 18.30 | 25,363 | +0.28(+1.56%) |
May 13, 2008 | 18.08 | 18.09 | 18.00 | 18.02 | 401,305 | -0.01(-0.06%) |
May 12, 2008 | 18.00 | 18.03 | 17.99 | 18.03 | 2,606 | -0.28(-1.55%) |
May 09, 2008 | 18.32 | 18.32 | 18.32 | 18.32 | 2,818 | +0.00(+0.00%) |
May 08, 2008 | 18.35 | 18.42 | 18.31 | 18.32 | 27,037 | +0.07(+0.41%) |
May 07, 2008 | 18.41 | 18.47 | 18.20 | 18.24 | 5,816 | -0.15(-0.79%) |
May 06, 2008 | 18.39 | 18.39 | 18.39 | 18.39 | 281 | +0.06(+0.31%) |
May 05, 2008 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
May 02, 2008 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
May 01, 2008 | 18.11 | 18.33 | 18.11 | 18.33 | 5,574 | +0.17(+0.94%) |
Apr 30, 2008 | 18.26 | 18.26 | 18.16 | 18.16 | 1,268 | -0.00(-0.02%) |
Apr 29, 2008 | 18.23 | 18.23 | 18.16 | 18.16 | 1,569 | -0.13(-0.72%) |
Apr 28, 2008 | 18.15 | 18.30 | 18.15 | 18.30 | 3,176 | +0.27(+1.50%) |
Apr 25, 2008 | 18.09 | 18.13 | 17.96 | 18.03 | 70,312 | +0.28(+1.60%) |
Apr 24, 2008 | 17.74 | 17.74 | 17.74 | 17.74 | 366 | -0.12(-0.69%) |
Apr 23, 2008 | 17.74 | 17.89 | 17.74 | 17.87 | 3,240 | +0.04(+0.24%) |
Apr 22, 2008 | 17.82 | 17.82 | 17.82 | 17.82 | 727 | -0.24(-1.32%) |
Apr 21, 2008 | 18.11 | 18.11 | 18.06 | 18.06 | 1,657 | +0.00(+0.02%) |
Apr 18, 2008 | 17.96 | 18.06 | 17.96 | 18.06 | 5,918 | +0.25(+1.42%) |
Apr 17, 2008 | 17.81 | 17.81 | 17.81 | 17.81 | 281 | -0.18(-0.99%) |
Apr 16, 2008 | 17.85 | 17.98 | 17.85 | 17.98 | 16,348 | +0.51(+2.92%) |
Apr 15, 2008 | 17.45 | 17.47 | 17.45 | 17.47 | 1,093 | +0.05(+0.31%) |
Apr 14, 2008 | 17.51 | 17.53 | 17.42 | 17.42 | 4,934 | -0.04(-0.21%) |
Apr 11, 2008 | 17.54 | 17.54 | 17.43 | 17.45 | 2,254 | -0.09(-0.53%) |
Apr 10, 2008 | 17.52 | 17.55 | 17.47 | 17.55 | 1,409 | +0.05(+0.30%) |
Apr 09, 2008 | 17.62 | 17.62 | 17.49 | 17.49 | 845 | -0.23(-1.28%) |
Apr 08, 2008 | 17.77 | 17.77 | 17.72 | 17.72 | 563 | -0.24(-1.34%) |
Apr 07, 2008 | 18.04 | 18.04 | 17.96 | 17.96 | 10,427 | -0.08(-0.42%) |
Apr 04, 2008 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 18.05 | 18.05 | 18.04 | 18.04 | 1,972 | +0.01(+0.04%) |
Apr 02, 2008 | 18.03 | 18.03 | 18.03 | 18.03 | 2,818 | -0.01(-0.07%) |
Apr 01, 2008 | 17.94 | 18.04 | 17.94 | 18.04 | 5,072 | +0.36(+2.01%) |
Mar 31, 2008 | 17.69 | 17.71 | 17.69 | 17.69 | 3,663 | -0.08(-0.44%) |
Mar 28, 2008 | 17.86 | 17.92 | 17.76 | 17.76 | 3,381 | -0.15(-0.85%) |
Mar 27, 2008 | 17.83 | 17.95 | 17.82 | 17.92 | 78,907 | +0.32(+1.79%) |
Mar 26, 2008 | 17.64 | 17.74 | 17.60 | 17.60 | 68,480 | -0.18(-1.00%) |
Mar 25, 2008 | 17.73 | 17.78 | 17.73 | 17.78 | 3,663 | +0.17(+0.99%) |
Mar 24, 2008 | 17.59 | 17.67 | 17.59 | 17.60 | 14,936 | +0.78(+4.62%) |
Mar 21, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 1,690 | +0.00(+0.00%) |
Mar 20, 2008 | 16.83 | 16.83 | 16.83 | 16.83 | 1,690 | -0.11(-0.65%) |
Mar 19, 2008 | 17.00 | 17.00 | 16.90 | 16.94 | 3,663 | -0.31(-1.77%) |
Mar 18, 2008 | 17.19 | 17.27 | 17.14 | 17.24 | 12,117 | +0.40(+2.36%) |
Mar 17, 2008 | 16.96 | 16.96 | 16.77 | 16.84 | 8,454 | -0.16(-0.92%) |
Mar 14, 2008 | 16.95 | 17.04 | 16.95 | 17.00 | 3,099 | -0.52(-2.98%) |
Mar 13, 2008 | 17.24 | 17.53 | 17.17 | 17.52 | 15,217 | +0.18(+1.02%) |
Mar 12, 2008 | 17.48 | 17.48 | 17.34 | 17.34 | 4,790 | -0.13(-0.74%) |
Mar 11, 2008 | 17.28 | 17.47 | 17.28 | 17.47 | 3,099 | +0.23(+1.34%) |
Mar 10, 2008 | 17.24 | 17.24 | 17.24 | 17.24 | 3,099 | +0.13(+0.75%) |
Mar 07, 2008 | 17.19 | 17.19 | 17.03 | 17.11 | 22,263 | -0.17(-0.97%) |
Mar 06, 2008 | 17.31 | 17.31 | 17.28 | 17.28 | 2,254 | -0.10(-0.55%) |
Mar 05, 2008 | 17.48 | 17.55 | 17.38 | 17.38 | 21,699 | +0.27(+1.60%) |
Mar 04, 2008 | 17.29 | 17.35 | 17.09 | 17.10 | 5,636 | -0.58(-3.27%) |
Mar 03, 2008 | 17.73 | 17.74 | 17.58 | 17.68 | 75,807 | +0.02(+0.12%) |
Feb 29, 2008 | 17.69 | 17.75 | 17.66 | 17.66 | 10,990 | -0.05(-0.30%) |
Feb 28, 2008 | 17.80 | 17.86 | 17.71 | 17.71 | 5,636 | -0.12(-0.70%) |
Feb 27, 2008 | 17.89 | 17.90 | 17.84 | 17.84 | 5,072 | -0.05(-0.30%) |
Feb 26, 2008 | 17.65 | 17.97 | 17.65 | 17.89 | 6,199 | +0.17(+0.98%) |
Feb 25, 2008 | 17.58 | 17.72 | 17.58 | 17.72 | 8,454 | +0.10(+0.58%) |
Feb 22, 2008 | 17.56 | 17.61 | 17.41 | 17.61 | 28,181 | +0.17(+1.00%) |
Feb 21, 2008 | 17.58 | 17.67 | 17.44 | 17.44 | 15,499 | +0.02(+0.12%) |
Feb 20, 2008 | 17.25 | 17.50 | 17.25 | 17.42 | 22,826 | -0.21(-1.19%) |
Feb 19, 2008 | 17.84 | 17.84 | 17.63 | 17.63 | 14,936 | +0.27(+1.57%) |
Feb 18, 2008 | 17.39 | 17.40 | 17.34 | 17.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.39 | 17.40 | 17.34 | 17.36 | 10,145 | -0.00(-0.01%) |
Feb 14, 2008 | 17.48 | 17.48 | 17.35 | 17.36 | 26,208 | +0.14(+0.83%) |
Feb 13, 2008 | 17.16 | 17.21 | 17.12 | 17.21 | 8,172 | -0.05(-0.31%) |
Feb 12, 2008 | 17.23 | 17.34 | 17.22 | 17.27 | 21,981 | +0.37(+2.17%) |
Feb 11, 2008 | 16.93 | 16.93 | 16.90 | 16.90 | 23,108 | +0.04(+0.27%) |
Feb 08, 2008 | 16.97 | 17.01 | 16.74 | 16.86 | 50,162 | -0.28(-1.62%) |
Feb 07, 2008 | 17.04 | 17.23 | 17.03 | 17.13 | 20,572 | +0.09(+0.50%) |
Feb 06, 2008 | 17.32 | 17.32 | 17.05 | 17.05 | 29,308 | -0.32(-1.86%) |
Feb 05, 2008 | 17.66 | 17.66 | 17.37 | 17.37 | 9,299 | -0.51(-2.86%) |
Feb 04, 2008 | 17.98 | 17.98 | 17.86 | 17.88 | 11,554 | -0.25(-1.39%) |
Feb 01, 2008 | 18.08 | 18.13 | 18.04 | 18.13 | 15,217 | +0.11(+0.63%) |
Jan 31, 2008 | 17.65 | 18.03 | 17.61 | 18.02 | 40,863 | +0.24(+1.36%) |
Jan 30, 2008 | 17.59 | 17.86 | 17.59 | 17.78 | 20,290 | +0.10(+0.54%) |
Jan 29, 2008 | 17.75 | 17.75 | 17.66 | 17.68 | 22,545 | +0.07(+0.41%) |
Jan 28, 2008 | 17.55 | 17.66 | 17.42 | 17.61 | 14,936 | -0.11(-0.62%) |
Jan 25, 2008 | 17.99 | 17.99 | 17.58 | 17.72 | 88,207 | +0.32(+1.83%) |
Jan 24, 2008 | 17.25 | 17.42 | 17.25 | 17.40 | 19,163 | +0.31(+1.81%) |
Jan 23, 2008 | 16.58 | 17.09 | 16.51 | 17.09 | 97,507 | -0.01(-0.08%) |
Jan 22, 2008 | 16.61 | 17.22 | 16.56 | 17.11 | 73,553 | -0.48(-2.70%) |
Jan 21, 2008 | 17.67 | 17.70 | 17.35 | 17.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.67 | 17.70 | 17.35 | 17.58 | 59,462 | +0.35(+2.02%) |
Jan 17, 2008 | 17.54 | 17.63 | 17.23 | 17.23 | 22,545 | -0.28(-1.57%) |
Jan 16, 2008 | 17.61 | 17.70 | 17.48 | 17.51 | 38,890 | -0.08(-0.45%) |
Jan 15, 2008 | 17.86 | 17.86 | 17.53 | 17.59 | 22,545 | -0.62(-3.43%) |
Jan 14, 2008 | 18.25 | 18.27 | 18.16 | 18.21 | 19,726 | +0.23(+1.26%) |
Jan 11, 2008 | 18.10 | 18.10 | 17.94 | 17.99 | 6,199 | -0.19(-1.05%) |
Jan 10, 2008 | 18.10 | 18.21 | 18.00 | 18.18 | 6,199 | -0.20(-1.10%) |
Jan 09, 2008 | 17.03 | 18.40 | 17.03 | 18.38 | 21,136 | +0.34(+1.87%) |
Jan 08, 2008 | 18.27 | 18.27 | 18.04 | 18.04 | 39,453 | -0.09(-0.47%) |
Jan 07, 2008 | 18.15 | 18.15 | 18.06 | 18.13 | 13,808 | +0.05(+0.27%) |
Jan 04, 2008 | 18.43 | 18.43 | 18.01 | 18.08 | 26,772 | -0.51(-2.75%) |
Jan 03, 2008 | 18.60 | 18.60 | 18.53 | 18.59 | 27,617 | +0.06(+0.31%) |
Jan 02, 2008 | 18.63 | 18.63 | 18.50 | 18.53 | 21,417 | +0.02(+0.10%) |