Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.318 | 7.920 | 7.261 | 7.835 | 1,799,030 | +0.62(+8.55%) |
Dec 30, 2008 | 7.055 | 7.275 | 6.772 | 7.218 | 1,243,477 | +0.31(+4.52%) |
Dec 29, 2008 | 7.523 | 7.530 | 6.757 | 6.906 | 1,031,309 | -0.62(-8.29%) |
Dec 26, 2008 | 7.637 | 7.651 | 7.225 | 7.530 | 559,019 | -0.07(-0.93%) |
Dec 24, 2008 | 7.091 | 7.651 | 7.091 | 7.601 | 367,546 | +0.16(+2.10%) |
Dec 23, 2008 | 7.800 | 7.977 | 7.261 | 7.445 | 1,302,831 | -0.22(-2.87%) |
Dec 22, 2008 | 8.211 | 8.254 | 7.233 | 7.665 | 1,223,272 | -0.52(-6.33%) |
Dec 19, 2008 | 7.835 | 8.509 | 7.715 | 8.183 | 2,214,768 | +0.51(+6.65%) |
Dec 18, 2008 | 8.410 | 8.651 | 7.488 | 7.672 | 2,368,044 | -0.60(-7.28%) |
Dec 17, 2008 | 7.793 | 8.792 | 7.622 | 8.275 | 1,762,862 | +0.27(+3.37%) |
Dec 16, 2008 | 7.311 | 8.090 | 7.055 | 8.005 | 3,045,699 | +0.87(+12.12%) |
Dec 15, 2008 | 7.679 | 7.913 | 6.736 | 7.140 | 1,530,199 | -0.50(-6.50%) |
Dec 12, 2008 | 6.743 | 7.722 | 6.623 | 7.637 | 0 | +0.68(+9.79%) |
Dec 11, 2008 | 7.771 | 8.168 | 6.750 | 6.956 | 3,749,218 | -0.97(-12.25%) |
Dec 10, 2008 | 6.892 | 8.069 | 6.892 | 7.927 | 2,566,795 | +1.13(+16.58%) |
Dec 09, 2008 | 7.757 | 7.757 | 6.623 | 6.800 | 3,040,992 | -0.94(-12.10%) |
Dec 08, 2008 | 7.112 | 7.743 | 6.977 | 7.736 | 2,761,747 | +1.06(+15.94%) |
Dec 05, 2008 | 6.701 | 6.757 | 6.091 | 6.672 | 2,838,559 | -0.07(-1.05%) |
Dec 04, 2008 | 6.559 | 7.594 | 6.417 | 6.743 | 2,340,143 | +0.01(+0.21%) |
Dec 03, 2008 | 6.211 | 6.765 | 5.665 | 6.729 | 2,799,507 | +0.72(+12.04%) |
Dec 02, 2008 | 5.119 | 6.148 | 5.049 | 6.006 | 3,018,523 | +1.05(+21.17%) |
Dec 01, 2008 | 6.211 | 6.211 | 4.878 | 4.956 | 3,195,225 | -1.30(-20.75%) |
Nov 28, 2008 | 6.275 | 6.495 | 6.027 | 6.254 | 1,023,183 | -0.35(-5.26%) |
Nov 26, 2008 | 6.360 | 6.701 | 6.105 | 6.601 | 2,728,732 | +0.04(+0.54%) |
Nov 25, 2008 | 7.105 | 7.353 | 5.977 | 6.566 | 2,415,593 | -0.57(-7.95%) |
Nov 24, 2008 | 5.694 | 7.204 | 5.538 | 7.133 | 3,340,512 | +1.71(+31.50%) |
Nov 21, 2008 | 5.502 | 5.907 | 4.666 | 5.424 | 3,325,693 | +0.15(+2.82%) |
Nov 20, 2008 | 6.041 | 6.105 | 5.176 | 5.275 | 3,259,736 | -0.84(-13.69%) |
Nov 19, 2008 | 6.382 | 6.609 | 6.020 | 6.112 | 5,186,756 | -0.41(-6.30%) |
Nov 18, 2008 | 6.438 | 6.679 | 6.346 | 6.523 | 3,575,729 | +0.14(+2.22%) |
Nov 17, 2008 | 6.240 | 6.743 | 6.240 | 6.382 | 2,448,585 | -0.01(-0.22%) |
Nov 14, 2008 | 6.318 | 6.747 | 5.871 | 6.396 | 0 | -1.37(-17.63%) |
Nov 13, 2008 | 6.488 | 7.764 | 6.311 | 7.764 | 2,602,865 | +1.38(+21.67%) |
Nov 12, 2008 | 7.537 | 7.672 | 6.311 | 6.382 | 2,217,793 | -1.39(-17.88%) |
Nov 11, 2008 | 7.545 | 8.027 | 7.396 | 7.771 | 1,100,771 | -0.10(-1.26%) |
Nov 10, 2008 | 9.307 | 9.307 | 7.835 | 7.871 | 1,134,356 | -1.38(-14.94%) |
Nov 07, 2008 | 8.594 | 9.268 | 8.218 | 9.253 | 1,053,674 | +0.72(+8.39%) |
Nov 06, 2008 | 9.424 | 9.473 | 8.537 | 8.537 | 929,284 | -1.04(-10.88%) |
Nov 05, 2008 | 10.40 | 10.66 | 9.502 | 9.580 | 1,866,799 | -1.15(-10.71%) |
Nov 04, 2008 | 10.34 | 10.73 | 10.10 | 10.73 | 1,438,002 | +0.67(+6.62%) |
Nov 03, 2008 | 10.06 | 10.36 | 9.778 | 10.06 | 1,289,474 | +0.08(+0.78%) |
Oct 31, 2008 | 8.679 | 10.07 | 8.452 | 9.984 | 1,951,840 | +1.19(+13.55%) |
Oct 30, 2008 | 7.523 | 8.906 | 7.296 | 8.792 | 1,889,741 | +1.52(+20.86%) |
Oct 29, 2008 | 7.112 | 7.878 | 7.098 | 7.275 | 2,786,594 | +0.13(+1.79%) |
Oct 28, 2008 | 6.587 | 7.147 | 6.226 | 7.147 | 2,102,330 | +0.82(+13.00%) |
Oct 27, 2008 | 6.382 | 7.311 | 6.304 | 6.325 | 1,704,222 | -0.89(-12.38%) |
Oct 24, 2008 | 7.601 | 8.055 | 7.218 | 7.218 | 1,424,877 | -0.83(-10.31%) |
Oct 23, 2008 | 7.693 | 8.622 | 7.445 | 8.048 | 2,571,271 | +0.07(+0.89%) |
Oct 22, 2008 | 8.863 | 9.041 | 7.736 | 7.977 | 1,904,535 | -1.16(-12.66%) |
Oct 21, 2008 | 9.239 | 9.523 | 9.012 | 9.133 | 827,985 | -0.33(-3.45%) |
Oct 20, 2008 | 9.728 | 10.18 | 9.190 | 9.459 | 685,654 | -0.16(-1.69%) |
Oct 17, 2008 | 9.317 | 10.03 | 8.424 | 9.622 | 0 | -0.05(-0.51%) |
Oct 16, 2008 | 9.225 | 9.934 | 8.644 | 9.672 | 1,554,090 | +0.46(+5.00%) |
Oct 15, 2008 | 10.42 | 10.64 | 9.012 | 9.211 | 1,324,840 | -1.28(-12.17%) |
Oct 14, 2008 | 11.95 | 11.96 | 9.544 | 10.49 | 1,718,956 | -0.70(-6.27%) |
Oct 13, 2008 | 11.59 | 11.79 | 10.12 | 11.19 | 1,267,117 | +0.32(+2.94%) |
Oct 10, 2008 | 8.963 | 10.87 | 7.622 | 10.87 | 2,668,996 | +1.42(+15.00%) |
Oct 09, 2008 | 10.96 | 11.55 | 9.452 | 9.452 | 1,795,245 | -1.46(-13.39%) |
Oct 08, 2008 | 11.25 | 12.46 | 10.76 | 10.91 | 1,859,193 | -0.98(-8.23%) |
Oct 07, 2008 | 12.71 | 13.21 | 11.83 | 11.89 | 1,500,260 | -1.01(-7.86%) |
Oct 06, 2008 | 13.47 | 13.47 | 12.16 | 12.91 | 1,798,924 | -0.82(-5.94%) |
Oct 03, 2008 | 15.22 | 15.22 | 13.57 | 13.72 | 0 | -1.01(-6.88%) |
Oct 02, 2008 | 15.87 | 15.87 | 14.51 | 14.73 | 982,045 | -1.30(-8.13%) |
Oct 01, 2008 | 16.12 | 17.02 | 15.70 | 16.04 | 1,034,764 | -0.50(-3.00%) |
Sep 30, 2008 | 15.88 | 17.78 | 15.13 | 16.54 | 1,627,324 | +1.37(+9.02%) |
Sep 29, 2008 | 16.02 | 16.31 | 15.12 | 15.17 | 1,532,349 | -1.44(-8.67%) |
Sep 26, 2008 | 15.98 | 16.71 | 15.90 | 16.61 | 0 | -0.03(-0.17%) |
Sep 25, 2008 | 16.37 | 16.71 | 16.09 | 16.63 | 1,049,410 | +0.21(+1.25%) |
Sep 24, 2008 | 17.41 | 17.61 | 16.23 | 16.43 | 1,067,035 | -0.72(-4.22%) |
Sep 23, 2008 | 17.17 | 17.73 | 16.73 | 17.15 | 2,058,555 | +0.21(+1.26%) |
Sep 22, 2008 | 19.34 | 19.51 | 16.84 | 16.94 | 1,757,727 | -2.57(-13.19%) |
Sep 19, 2008 | 21.03 | 23.40 | 19.02 | 19.51 | 0 | -1.62(-7.65%) |
Sep 18, 2008 | 18.38 | 21.17 | 18.16 | 21.13 | 2,417,062 | +3.06(+16.91%) |
Sep 17, 2008 | 19.21 | 19.21 | 18.07 | 18.07 | 1,119,459 | -1.38(-7.11%) |
Sep 16, 2008 | 18.25 | 19.61 | 17.95 | 19.46 | 1,434,264 | +1.16(+6.32%) |
Sep 15, 2008 | 18.86 | 19.58 | 18.30 | 18.30 | 1,246,824 | -1.11(-5.73%) |
Sep 12, 2008 | 19.03 | 19.53 | 18.78 | 19.41 | 564,351 | +0.19(+1.00%) |
Sep 11, 2008 | 18.65 | 19.36 | 18.65 | 19.22 | 709,887 | +0.08(+0.41%) |
Sep 10, 2008 | 19.17 | 19.61 | 18.38 | 19.14 | 759,601 | +0.26(+1.39%) |
Sep 09, 2008 | 18.93 | 19.66 | 18.76 | 18.88 | 1,320,078 | -0.18(-0.93%) |
Sep 08, 2008 | 19.27 | 19.35 | 18.46 | 19.06 | 1,038,082 | +0.60(+3.23%) |
Sep 05, 2008 | 17.95 | 18.57 | 17.85 | 18.46 | 0 | +0.28(+1.56%) |
Sep 04, 2008 | 18.49 | 18.55 | 18.02 | 18.18 | 696,578 | -0.65(-3.43%) |
Sep 03, 2008 | 18.66 | 18.83 | 18.08 | 18.83 | 599,923 | +0.25(+1.34%) |
Sep 02, 2008 | 18.82 | 19.26 | 18.12 | 18.58 | 393,945 | +0.09(+0.50%) |
Aug 29, 2008 | 18.29 | 18.78 | 18.14 | 18.49 | 0 | +0.02(+0.12%) |
Aug 28, 2008 | 18.19 | 18.59 | 17.94 | 18.46 | 687,697 | +0.45(+2.52%) |
Aug 27, 2008 | 18.13 | 18.29 | 17.80 | 18.01 | 680,863 | -0.16(-0.86%) |
Aug 26, 2008 | 17.46 | 18.19 | 17.39 | 18.17 | 759,119 | +0.62(+3.52%) |
Aug 25, 2008 | 17.68 | 17.75 | 17.49 | 17.55 | 1,009,331 | -0.38(-2.10%) |
Aug 22, 2008 | 17.52 | 17.93 | 17.16 | 17.93 | 0 | +0.63(+3.65%) |
Aug 21, 2008 | 16.90 | 17.52 | 16.76 | 17.29 | 731,813 | -0.08(-0.45%) |
Aug 20, 2008 | 17.31 | 17.60 | 17.01 | 17.37 | 525,256 | +0.13(+0.78%) |
Aug 19, 2008 | 17.94 | 17.94 | 17.17 | 17.24 | 787,520 | -0.72(-4.03%) |
Aug 18, 2008 | 18.63 | 18.63 | 17.89 | 17.96 | 787,893 | -0.57(-3.06%) |
Aug 15, 2008 | 19.00 | 19.27 | 18.23 | 18.53 | 0 | -0.22(-1.17%) |
Aug 14, 2008 | 18.10 | 18.88 | 17.89 | 18.75 | 695,854 | +0.50(+2.72%) |
Aug 13, 2008 | 18.63 | 18.90 | 18.20 | 18.25 | 806,463 | -0.44(-2.35%) |
Aug 12, 2008 | 19.23 | 19.41 | 18.38 | 18.69 | 1,249,817 | -0.60(-3.09%) |
Aug 11, 2008 | 18.13 | 19.58 | 18.13 | 19.29 | 1,431,484 | +0.94(+5.14%) |
Aug 08, 2008 | 17.07 | 18.61 | 17.07 | 18.34 | 1,255,913 | +1.27(+7.43%) |
Aug 07, 2008 | 17.05 | 17.63 | 16.95 | 17.07 | 771,246 | -0.28(-1.59%) |
Aug 06, 2008 | 16.74 | 17.51 | 16.53 | 17.35 | 1,070,136 | +0.40(+2.34%) |
Aug 05, 2008 | 16.27 | 17.02 | 16.22 | 16.95 | 1,221,391 | +1.04(+6.50%) |
Aug 04, 2008 | 16.46 | 16.46 | 15.78 | 15.92 | 920,169 | -0.38(-2.31%) |
Aug 01, 2008 | 16.13 | 16.49 | 15.56 | 16.29 | 844,881 | +0.19(+1.19%) |
Jul 31, 2008 | 15.91 | 16.36 | 15.75 | 16.10 | 802,037 | -0.11(-0.70%) |
Jul 30, 2008 | 16.49 | 16.79 | 15.66 | 16.22 | 946,824 | -0.11(-0.70%) |
Jul 29, 2008 | 16.33 | 16.36 | 15.37 | 16.33 | 1,127,329 | +0.74(+4.73%) |
Jul 28, 2008 | 15.88 | 16.24 | 15.53 | 15.59 | 1,369,696 | -0.30(-1.92%) |
Jul 25, 2008 | 15.91 | 16.27 | 15.49 | 15.90 | 1,092,969 | +0.17(+1.08%) |
Jul 24, 2008 | 16.23 | 16.74 | 15.39 | 15.73 | 2,317,028 | -1.33(-7.81%) |
Jul 23, 2008 | 16.45 | 17.54 | 16.31 | 17.06 | 1,874,484 | +0.75(+4.61%) |
Jul 22, 2008 | 15.52 | 16.38 | 15.31 | 16.31 | 1,182,290 | +0.65(+4.17%) |
Jul 21, 2008 | 15.63 | 16.02 | 15.42 | 15.66 | 987,346 | +0.09(+0.59%) |
Jul 18, 2008 | 16.46 | 16.46 | 15.41 | 15.56 | 1,207,953 | -0.86(-5.22%) |
Jul 17, 2008 | 15.71 | 16.80 | 15.28 | 16.42 | 2,352,805 | +0.74(+4.70%) |
Jul 16, 2008 | 14.36 | 15.79 | 13.15 | 15.68 | 2,495,583 | +1.28(+8.86%) |
Jul 15, 2008 | 14.66 | 15.45 | 13.99 | 14.41 | 2,705,543 | -0.55(-3.70%) |
Jul 14, 2008 | 16.19 | 16.37 | 14.26 | 14.96 | 5,704,216 | -1.06(-6.64%) |
Jul 11, 2008 | 15.93 | 16.51 | 15.47 | 16.02 | 1,425,279 | -0.23(-1.44%) |
Jul 10, 2008 | 16.66 | 16.80 | 15.83 | 16.26 | 2,698,236 | -0.10(-0.61%) |
Jul 09, 2008 | 17.94 | 18.05 | 16.20 | 16.36 | 1,281,712 | -1.57(-8.78%) |
Jul 08, 2008 | 16.52 | 17.96 | 16.49 | 17.93 | 1,352,851 | +1.29(+7.75%) |
Jul 07, 2008 | 16.88 | 17.06 | 16.20 | 16.64 | 682,323 | -0.11(-0.68%) |
Jul 04, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | +0.00(+0.00%) |
Jul 03, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | -0.40(-2.32%) |
Jul 02, 2008 | 17.66 | 17.89 | 17.15 | 17.15 | 811,863 | -0.39(-2.22%) |
Jul 01, 2008 | 17.44 | 17.89 | 16.93 | 17.54 | 807,960 | -0.28(-1.55%) |
Jun 30, 2008 | 18.09 | 18.42 | 17.70 | 17.82 | 606,105 | -0.27(-1.49%) |
Jun 27, 2008 | 19.14 | 19.14 | 17.88 | 18.09 | 1,118,415 | -0.43(-2.30%) |
Jun 26, 2008 | 19.07 | 19.23 | 18.46 | 18.51 | 725,761 | -0.87(-4.46%) |
Jun 25, 2008 | 18.52 | 19.49 | 18.52 | 19.38 | 898,998 | +0.83(+4.47%) |
Jun 24, 2008 | 18.47 | 18.88 | 18.29 | 18.55 | 563,609 | -0.19(-1.02%) |
Jun 23, 2008 | 19.51 | 19.66 | 18.73 | 18.74 | 352,849 | -0.74(-3.79%) |
Jun 20, 2008 | 19.51 | 20.00 | 19.36 | 19.48 | 1,002,132 | -0.64(-3.17%) |
Jun 19, 2008 | 19.34 | 20.12 | 19.29 | 20.12 | 769,605 | +0.84(+4.34%) |
Jun 18, 2008 | 19.39 | 19.75 | 19.08 | 19.28 | 580,386 | -0.43(-2.16%) |
Jun 17, 2008 | 20.56 | 20.72 | 19.69 | 19.71 | 740,593 | -0.91(-4.44%) |
Jun 16, 2008 | 20.68 | 20.88 | 20.25 | 20.62 | 522,527 | -0.17(-0.82%) |
Jun 13, 2008 | 20.85 | 20.97 | 20.39 | 20.79 | 803,531 | +0.13(+0.62%) |
Jun 12, 2008 | 20.70 | 21.13 | 20.48 | 20.66 | 1,256,822 | +0.22(+1.08%) |
Jun 11, 2008 | 21.20 | 21.43 | 20.40 | 20.44 | 740,655 | -0.90(-4.22%) |
Jun 10, 2008 | 21.28 | 21.63 | 21.05 | 21.34 | 735,843 | +0.06(+0.27%) |
Jun 09, 2008 | 22.24 | 22.56 | 21.22 | 21.29 | 1,007,958 | -1.07(-4.79%) |
Jun 06, 2008 | 22.80 | 22.86 | 22.21 | 22.36 | 711,211 | -0.79(-3.40%) |
Jun 05, 2008 | 22.45 | 23.14 | 22.41 | 23.14 | 337,894 | +0.69(+3.06%) |
Jun 04, 2008 | 22.56 | 22.62 | 21.94 | 22.46 | 711,245 | -0.26(-1.12%) |
Jun 03, 2008 | 23.31 | 23.34 | 22.22 | 22.71 | 503,089 | -0.34(-1.48%) |
Jun 02, 2008 | 23.01 | 23.31 | 22.69 | 23.05 | 692,975 | -0.22(-0.94%) |
May 30, 2008 | 23.95 | 23.97 | 23.17 | 23.27 | 436,865 | -0.50(-2.09%) |
May 29, 2008 | 23.13 | 23.78 | 23.13 | 23.77 | 628,805 | +0.50(+2.13%) |
May 28, 2008 | 23.12 | 23.42 | 22.89 | 23.27 | 403,421 | +0.23(+0.98%) |
May 27, 2008 | 22.51 | 23.32 | 22.47 | 23.04 | 655,407 | +0.60(+2.69%) |
May 26, 2008 | 22.78 | 22.95 | 22.32 | 22.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.78 | 22.95 | 22.32 | 22.44 | 1,235,736 | -0.53(-2.31%) |
May 22, 2008 | 23.02 | 23.24 | 22.89 | 22.97 | 506,996 | +0.11(+0.50%) |
May 21, 2008 | 23.33 | 23.41 | 22.76 | 22.86 | 541,990 | -0.32(-1.38%) |
May 20, 2008 | 23.47 | 23.47 | 23.08 | 23.18 | 363,841 | -0.22(-0.94%) |
May 19, 2008 | 23.13 | 23.49 | 22.82 | 23.40 | 496,039 | +0.18(+0.76%) |
May 16, 2008 | 23.95 | 23.95 | 23.00 | 23.22 | 353,640 | -0.19(-0.82%) |
May 15, 2008 | 23.00 | 23.43 | 22.58 | 23.41 | 318,538 | +0.30(+1.29%) |
May 14, 2008 | 23.36 | 23.53 | 22.94 | 23.12 | 272,782 | -0.18(-0.76%) |
May 13, 2008 | 23.29 | 23.37 | 22.98 | 23.29 | 377,705 | +0.14(+0.61%) |
May 12, 2008 | 22.44 | 23.22 | 22.44 | 23.15 | 470,040 | +0.82(+3.65%) |
May 09, 2008 | 22.06 | 22.41 | 21.85 | 22.34 | 184,080 | -0.03(-0.13%) |
May 08, 2008 | 22.85 | 22.85 | 22.08 | 22.36 | 453,981 | -0.30(-1.31%) |
May 07, 2008 | 23.21 | 23.48 | 22.56 | 22.66 | 662,196 | -0.69(-2.98%) |
May 06, 2008 | 23.38 | 23.46 | 22.99 | 23.36 | 514,128 | -0.03(-0.12%) |
May 05, 2008 | 23.52 | 23.58 | 23.08 | 23.39 | 846,426 | +0.02(+0.09%) |
May 02, 2008 | 23.91 | 24.43 | 23.36 | 23.36 | 1,002,486 | -0.60(-2.51%) |
May 01, 2008 | 22.63 | 24.02 | 22.58 | 23.97 | 844,018 | +1.23(+5.39%) |
Apr 30, 2008 | 23.73 | 23.78 | 22.70 | 22.74 | 727,898 | -0.71(-3.02%) |
Apr 29, 2008 | 23.54 | 23.75 | 23.29 | 23.45 | 735,415 | -0.30(-1.28%) |
Apr 28, 2008 | 23.12 | 23.88 | 22.95 | 23.75 | 1,019,044 | +0.65(+2.82%) |
Apr 25, 2008 | 22.69 | 23.25 | 22.51 | 23.10 | 1,003,498 | +0.33(+1.43%) |
Apr 24, 2008 | 21.02 | 22.85 | 21.02 | 22.78 | 1,158,518 | +1.67(+7.93%) |
Apr 23, 2008 | 21.43 | 21.63 | 20.91 | 21.10 | 647,115 | -0.27(-1.26%) |
Apr 22, 2008 | 21.45 | 21.55 | 21.02 | 21.37 | 571,297 | -0.23(-1.05%) |
Apr 21, 2008 | 21.98 | 22.05 | 21.53 | 21.60 | 464,941 | -0.48(-2.18%) |
Apr 18, 2008 | 22.54 | 22.64 | 21.90 | 22.08 | 729,221 | -0.11(-0.48%) |
Apr 17, 2008 | 21.70 | 22.31 | 21.58 | 22.19 | 524,032 | +0.38(+1.72%) |
Apr 16, 2008 | 21.68 | 21.85 | 21.35 | 21.81 | 690,619 | +0.59(+2.77%) |
Apr 15, 2008 | 21.61 | 21.61 | 21.00 | 21.22 | 1,003,918 | -0.19(-0.89%) |
Apr 14, 2008 | 21.50 | 21.85 | 21.29 | 21.41 | 455,834 | -0.13(-0.59%) |
Apr 11, 2008 | 22.02 | 22.02 | 21.41 | 21.54 | 656,775 | -0.49(-2.22%) |
Apr 10, 2008 | 21.90 | 22.22 | 21.75 | 22.03 | 1,016,965 | +0.11(+0.49%) |
Apr 09, 2008 | 22.18 | 22.23 | 21.80 | 21.92 | 934,908 | -0.14(-0.64%) |
Apr 08, 2008 | 22.15 | 22.23 | 21.92 | 22.07 | 838,280 | -0.22(-0.99%) |
Apr 07, 2008 | 22.70 | 22.91 | 22.16 | 22.29 | 791,035 | -0.31(-1.38%) |
Apr 04, 2008 | 22.62 | 22.95 | 22.32 | 22.60 | 971,181 | +0.00(+0.00%) |
Apr 03, 2008 | 21.68 | 22.60 | 21.57 | 22.60 | 935,450 | +0.74(+3.41%) |
Apr 02, 2008 | 21.39 | 21.90 | 21.23 | 21.85 | 585,860 | +0.33(+1.55%) |
Apr 01, 2008 | 20.53 | 21.52 | 20.53 | 21.52 | 1,115,085 | +1.15(+5.64%) |
Mar 31, 2008 | 20.36 | 21.06 | 20.01 | 20.37 | 739,983 | +0.16(+0.81%) |
Mar 28, 2008 | 20.75 | 20.98 | 20.14 | 20.21 | 1,763,154 | -1.68(-7.68%) |
Mar 27, 2008 | 21.72 | 22.56 | 21.57 | 21.89 | 792,614 | +0.30(+1.38%) |
Mar 26, 2008 | 21.80 | 21.94 | 21.44 | 21.59 | 541,554 | -0.35(-1.62%) |
Mar 25, 2008 | 21.98 | 22.00 | 21.41 | 21.95 | 495,860 | -0.06(-0.29%) |
Mar 24, 2008 | 21.48 | 22.14 | 21.41 | 22.01 | 637,176 | +0.67(+3.12%) |
Mar 21, 2008 | 20.83 | 21.41 | 20.50 | 21.34 | 1,640,633 | +0.00(+0.00%) |
Mar 20, 2008 | 20.83 | 21.41 | 20.50 | 21.34 | 1,640,633 | +0.85(+4.15%) |
Mar 19, 2008 | 21.24 | 21.46 | 20.42 | 20.49 | 947,155 | -0.64(-3.02%) |
Mar 18, 2008 | 20.50 | 21.36 | 20.27 | 21.13 | 852,924 | +1.06(+5.30%) |
Mar 17, 2008 | 19.92 | 20.35 | 19.39 | 20.07 | 1,079,018 | -0.31(-1.53%) |
Mar 14, 2008 | 20.96 | 21.45 | 19.92 | 20.38 | 1,161,662 | -0.56(-2.67%) |
Mar 13, 2008 | 20.44 | 21.01 | 19.82 | 20.94 | 930,373 | +0.29(+1.41%) |
Mar 12, 2008 | 20.97 | 21.31 | 20.63 | 20.65 | 1,002,157 | -0.55(-2.58%) |
Mar 11, 2008 | 20.41 | 21.19 | 19.80 | 21.19 | 1,072,572 | +1.76(+9.05%) |
Mar 10, 2008 | 19.32 | 19.63 | 19.23 | 19.44 | 756,501 | -0.05(-0.25%) |
Mar 07, 2008 | 18.81 | 19.67 | 18.70 | 19.49 | 560,435 | +0.42(+2.19%) |
Mar 06, 2008 | 19.76 | 19.97 | 19.05 | 19.07 | 926,620 | -0.87(-4.37%) |
Mar 05, 2008 | 19.85 | 20.51 | 19.68 | 19.94 | 835,056 | -0.42(-2.05%) |
Mar 04, 2008 | 20.41 | 20.65 | 19.92 | 20.36 | 905,921 | -0.42(-2.01%) |
Mar 03, 2008 | 20.55 | 20.94 | 20.23 | 20.78 | 768,894 | +0.28(+1.38%) |
Feb 29, 2008 | 20.56 | 20.76 | 20.39 | 20.49 | 1,032,619 | +0.00(+0.00%) |
Feb 28, 2008 | 20.74 | 20.85 | 20.30 | 20.49 | 830,242 | -0.26(-1.26%) |
Feb 27, 2008 | 20.40 | 20.77 | 20.27 | 20.75 | 1,222,713 | +0.28(+1.35%) |
Feb 26, 2008 | 20.88 | 21.30 | 20.45 | 20.48 | 1,338,938 | -0.63(-2.99%) |
Feb 25, 2008 | 19.94 | 21.11 | 19.53 | 21.11 | 1,262,457 | +0.52(+2.55%) |
Feb 22, 2008 | 19.85 | 20.80 | 19.85 | 20.58 | 1,182,592 | +0.06(+0.28%) |
Feb 21, 2008 | 21.10 | 21.68 | 20.53 | 20.53 | 1,760,743 | -0.66(-3.11%) |
Feb 20, 2008 | 20.62 | 21.26 | 20.22 | 21.19 | 1,206,853 | +0.38(+1.84%) |
Feb 19, 2008 | 21.13 | 21.18 | 20.68 | 20.80 | 1,114,840 | -0.10(-0.48%) |
Feb 18, 2008 | 20.04 | 20.90 | 19.81 | 20.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.04 | 20.90 | 19.81 | 20.90 | 1,231,587 | +0.82(+4.10%) |
Feb 14, 2008 | 20.56 | 20.56 | 19.99 | 20.08 | 817,126 | -0.33(-1.60%) |
Feb 13, 2008 | 20.42 | 20.80 | 20.07 | 20.41 | 862,199 | +0.22(+1.09%) |
Feb 12, 2008 | 19.51 | 20.43 | 19.46 | 20.19 | 784,688 | +0.82(+4.21%) |
Feb 11, 2008 | 19.75 | 19.79 | 19.12 | 19.37 | 954,489 | -0.41(-2.08%) |
Feb 08, 2008 | 20.10 | 20.48 | 19.46 | 19.78 | 1,024,299 | -0.52(-2.58%) |
Feb 07, 2008 | 20.22 | 20.71 | 19.89 | 20.31 | 1,146,148 | +0.09(+0.42%) |
Feb 06, 2008 | 20.94 | 21.27 | 20.20 | 20.22 | 927,682 | -0.37(-1.79%) |
Feb 05, 2008 | 20.16 | 20.84 | 19.95 | 20.59 | 1,494,190 | +0.20(+0.97%) |
Feb 04, 2008 | 19.67 | 20.65 | 19.32 | 20.39 | 1,599,531 | +0.71(+3.60%) |
Feb 01, 2008 | 19.40 | 19.78 | 19.22 | 19.68 | 1,714,216 | +0.25(+1.28%) |
Jan 31, 2008 | 19.20 | 19.65 | 18.47 | 19.44 | 1,620,008 | +0.17(+0.88%) |
Jan 30, 2008 | 20.31 | 20.31 | 19.12 | 19.27 | 1,251,130 | -0.99(-4.90%) |
Jan 29, 2008 | 20.78 | 20.78 | 20.11 | 20.26 | 771,712 | -0.30(-1.45%) |
Jan 28, 2008 | 19.85 | 20.61 | 19.25 | 20.56 | 1,538,060 | +0.70(+3.54%) |
Jan 25, 2008 | 21.31 | 21.31 | 19.46 | 19.85 | 1,562,939 | -1.14(-5.44%) |
Jan 24, 2008 | 22.21 | 22.31 | 20.68 | 21.00 | 1,398,091 | -1.09(-4.94%) |
Jan 23, 2008 | 20.09 | 22.12 | 19.79 | 22.09 | 1,461,237 | +1.74(+8.57%) |
Jan 22, 2008 | 19.75 | 20.72 | 19.65 | 20.34 | 1,600,971 | +0.26(+1.31%) |
Jan 21, 2008 | 20.07 | 20.70 | 19.73 | 20.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.07 | 20.70 | 19.73 | 20.08 | 2,074,182 | +0.16(+0.78%) |
Jan 17, 2008 | 20.25 | 20.42 | 19.67 | 19.92 | 1,002,721 | -0.32(-1.58%) |
Jan 16, 2008 | 20.09 | 20.55 | 19.87 | 20.24 | 1,633,316 | +0.28(+1.39%) |
Jan 15, 2008 | 20.14 | 20.24 | 19.83 | 19.97 | 992,779 | -0.56(-2.73%) |
Jan 14, 2008 | 20.46 | 20.63 | 19.98 | 20.53 | 498,273 | +0.30(+1.47%) |
Jan 11, 2008 | 20.39 | 20.96 | 20.05 | 20.23 | 1,361,521 | -0.41(-1.99%) |
Jan 10, 2008 | 20.09 | 21.09 | 19.94 | 20.64 | 1,085,506 | +0.35(+1.71%) |
Jan 09, 2008 | 20.29 | 20.38 | 19.63 | 20.29 | 904,170 | +0.17(+0.85%) |
Jan 08, 2008 | 21.34 | 21.67 | 20.11 | 20.12 | 898,303 | -1.11(-5.24%) |
Jan 07, 2008 | 21.60 | 21.77 | 20.99 | 21.24 | 897,936 | -0.23(-1.06%) |
Jan 04, 2008 | 22.43 | 22.43 | 21.22 | 21.46 | 1,322,763 | -1.23(-5.44%) |
Jan 03, 2008 | 23.00 | 23.60 | 22.65 | 22.70 | 1,153,966 | -0.25(-1.08%) |
Jan 02, 2008 | 22.67 | 23.36 | 22.44 | 22.95 | 786,946 | +0.33(+1.44%) |