Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.51 | 12.57 | 12.05 | 12.11 | 0 | -0.49(-3.87%) |
Jan 29, 2009 | 12.63 | 12.74 | 12.44 | 12.60 | 2,311,875 | -0.14(-1.09%) |
Jan 28, 2009 | 12.79 | 12.80 | 12.55 | 12.74 | 1,238,677 | +0.17(+1.31%) |
Jan 27, 2009 | 12.46 | 12.61 | 12.39 | 12.57 | 923,204 | +0.22(+1.77%) |
Jan 26, 2009 | 12.40 | 12.55 | 12.29 | 12.35 | 1,100,640 | +0.06(+0.50%) |
Jan 23, 2009 | 12.42 | 12.48 | 12.13 | 12.29 | 1,809,397 | -0.44(-3.44%) |
Jan 22, 2009 | 12.46 | 12.78 | 12.42 | 12.73 | 2,095,064 | -0.05(-0.40%) |
Jan 21, 2009 | 12.80 | 13.06 | 12.51 | 12.78 | 2,012,632 | +0.01(+0.08%) |
Jan 20, 2009 | 12.94 | 13.15 | 12.72 | 12.77 | 1,667,512 | -0.21(-1.60%) |
Jan 16, 2009 | 12.75 | 13.07 | 12.67 | 12.98 | 2,212,327 | +0.43(+3.42%) |
Jan 15, 2009 | 12.49 | 12.64 | 12.44 | 12.55 | 2,955,266 | +0.10(+0.84%) |
Jan 14, 2009 | 12.72 | 12.85 | 12.39 | 12.44 | 1,728,097 | -0.46(-3.60%) |
Jan 13, 2009 | 13.02 | 13.03 | 12.80 | 12.91 | 1,625,684 | -0.08(-0.64%) |
Jan 12, 2009 | 13.05 | 13.12 | 12.93 | 12.99 | 1,133,407 | -0.03(-0.25%) |
Jan 09, 2009 | 13.39 | 13.42 | 12.96 | 13.02 | 1,687,454 | -0.22(-1.69%) |
Jan 08, 2009 | 13.17 | 13.25 | 12.88 | 13.25 | 1,574,186 | +0.10(+0.77%) |
Jan 07, 2009 | 13.57 | 13.57 | 13.08 | 13.14 | 1,913,973 | -0.57(-4.18%) |
Jan 06, 2009 | 14.17 | 14.26 | 13.51 | 13.72 | 1,558,769 | -0.40(-2.85%) |
Jan 05, 2009 | 13.86 | 14.13 | 13.74 | 14.12 | 1,677,813 | +0.04(+0.28%) |
Jan 02, 2009 | 13.90 | 14.12 | 13.38 | 14.08 | 0 | +0.35(+2.54%) |
Jan 01, 2009 | 13.59 | 13.73 | 13.48 | 13.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.59 | 13.73 | 13.48 | 13.73 | 1,463,977 | +0.22(+1.66%) |
Dec 30, 2008 | 13.41 | 13.51 | 13.28 | 13.51 | 866,077 | +0.31(+2.39%) |
Dec 29, 2008 | 13.26 | 13.31 | 13.02 | 13.19 | 1,032,581 | -0.09(-0.68%) |
Dec 26, 2008 | 13.20 | 13.34 | 13.11 | 13.28 | 661,327 | +0.01(+0.04%) |
Dec 24, 2008 | 13.23 | 13.51 | 13.08 | 13.28 | 705,018 | -0.03(-0.20%) |
Dec 23, 2008 | 13.47 | 13.60 | 13.25 | 13.30 | 1,100,857 | -0.09(-0.66%) |
Dec 22, 2008 | 13.19 | 13.42 | 13.09 | 13.39 | 1,813,079 | +0.13(+0.99%) |
Dec 19, 2008 | 13.02 | 13.66 | 13.02 | 13.26 | 2,780,336 | -0.18(-1.33%) |
Dec 18, 2008 | 13.54 | 13.84 | 13.32 | 13.44 | 1,472,212 | -0.14(-1.02%) |
Dec 17, 2008 | 13.67 | 13.70 | 13.45 | 13.58 | 1,410,903 | -0.14(-1.05%) |
Dec 16, 2008 | 13.54 | 13.72 | 13.13 | 13.72 | 1,966,923 | +0.55(+4.17%) |
Dec 15, 2008 | 13.21 | 13.38 | 13.01 | 13.17 | 1,969,732 | +0.09(+0.65%) |
Dec 12, 2008 | 13.16 | 13.33 | 12.92 | 13.09 | 0 | -0.40(-2.97%) |
Dec 11, 2008 | 13.51 | 13.91 | 13.32 | 13.49 | 2,180,441 | -0.07(-0.51%) |
Dec 10, 2008 | 13.47 | 13.78 | 13.30 | 13.56 | 1,832,643 | +0.17(+1.23%) |
Dec 09, 2008 | 13.54 | 13.61 | 13.00 | 13.39 | 2,049,637 | -0.19(-1.41%) |
Dec 08, 2008 | 13.18 | 13.70 | 12.89 | 13.58 | 3,382,458 | +0.76(+5.90%) |
Dec 05, 2008 | 12.16 | 12.89 | 11.74 | 12.83 | 4,042,976 | +1.13(+9.62%) |
Dec 04, 2008 | 11.68 | 11.95 | 11.48 | 11.70 | 2,643,191 | -0.13(-1.10%) |
Dec 03, 2008 | 11.77 | 12.01 | 11.48 | 11.83 | 2,863,563 | +0.07(+0.61%) |
Dec 02, 2008 | 11.60 | 11.79 | 11.39 | 11.76 | 2,571,288 | +0.29(+2.53%) |
Dec 01, 2008 | 11.47 | 11.75 | 11.32 | 11.47 | 2,990,013 | -0.23(-2.01%) |
Nov 28, 2008 | 11.48 | 11.71 | 11.43 | 11.70 | 835,121 | +0.28(+2.45%) |
Nov 26, 2008 | 10.97 | 11.54 | 10.79 | 11.42 | 2,408,951 | +0.43(+3.90%) |
Nov 25, 2008 | 11.79 | 11.91 | 10.88 | 10.99 | 5,696,744 | -0.53(-4.63%) |
Nov 24, 2008 | 11.88 | 12.00 | 11.34 | 11.53 | 4,049,028 | -0.12(-1.01%) |
Nov 21, 2008 | 11.73 | 11.98 | 11.11 | 11.65 | 4,321,608 | +0.06(+0.51%) |
Nov 20, 2008 | 12.39 | 12.45 | 11.51 | 11.59 | 3,511,147 | -0.86(-6.90%) |
Nov 19, 2008 | 12.83 | 13.06 | 12.43 | 12.45 | 1,533,033 | -0.38(-2.97%) |
Nov 18, 2008 | 12.43 | 12.83 | 12.23 | 12.83 | 2,377,436 | +0.35(+2.82%) |
Nov 17, 2008 | 12.42 | 12.80 | 12.37 | 12.47 | 1,819,919 | -0.12(-0.93%) |
Nov 14, 2008 | 12.61 | 12.92 | 12.41 | 12.59 | 0 | -0.22(-1.71%) |
Nov 13, 2008 | 11.96 | 12.81 | 11.80 | 12.81 | 1,988,699 | +0.94(+7.96%) |
Nov 12, 2008 | 12.02 | 12.61 | 11.74 | 11.87 | 1,341,911 | -0.38(-3.09%) |
Nov 11, 2008 | 12.41 | 12.54 | 12.02 | 12.25 | 1,253,253 | -0.40(-3.14%) |
Nov 10, 2008 | 12.70 | 12.88 | 12.41 | 12.64 | 1,411,526 | +0.09(+0.72%) |
Nov 07, 2008 | 12.19 | 12.56 | 12.16 | 12.55 | 1,371,989 | +0.41(+3.40%) |
Nov 06, 2008 | 12.45 | 12.63 | 12.10 | 12.14 | 1,670,936 | -0.37(-2.96%) |
Nov 05, 2008 | 12.52 | 12.85 | 12.31 | 12.51 | 1,834,496 | -0.17(-1.35%) |
Nov 04, 2008 | 12.37 | 12.74 | 12.34 | 12.68 | 1,802,564 | +0.54(+4.48%) |
Nov 03, 2008 | 12.10 | 12.41 | 12.03 | 12.14 | 1,253,966 | +0.03(+0.24%) |
Oct 31, 2008 | 12.29 | 12.55 | 11.95 | 12.11 | 0 | -0.07(-0.61%) |
Oct 30, 2008 | 12.29 | 12.41 | 11.91 | 12.18 | 1,774,953 | +0.41(+3.44%) |
Oct 29, 2008 | 12.13 | 12.22 | 11.71 | 11.78 | 1,948,244 | -0.48(-3.94%) |
Oct 28, 2008 | 12.18 | 12.26 | 11.18 | 12.26 | 2,630,868 | +0.86(+7.55%) |
Oct 27, 2008 | 11.32 | 11.88 | 11.23 | 11.40 | 1,982,367 | -0.21(-1.78%) |
Oct 24, 2008 | 11.66 | 11.84 | 11.18 | 11.61 | 1,992,825 | -0.58(-4.73%) |
Oct 23, 2008 | 12.16 | 12.51 | 11.50 | 12.18 | 2,491,645 | +0.09(+0.78%) |
Oct 22, 2008 | 12.41 | 12.52 | 11.87 | 12.09 | 1,804,565 | -0.62(-4.90%) |
Oct 21, 2008 | 12.86 | 13.08 | 12.67 | 12.71 | 972,126 | -0.27(-2.10%) |
Oct 20, 2008 | 12.54 | 12.99 | 12.53 | 12.98 | 1,206,435 | +0.46(+3.68%) |
Oct 17, 2008 | 12.52 | 13.02 | 12.39 | 12.52 | 0 | -0.22(-1.74%) |
Oct 16, 2008 | 13.01 | 13.01 | 12.37 | 12.74 | 3,845,343 | -0.06(-0.47%) |
Oct 15, 2008 | 13.54 | 13.72 | 12.79 | 12.80 | 1,787,878 | -0.92(-6.69%) |
Oct 14, 2008 | 14.87 | 14.87 | 13.49 | 13.72 | 1,985,053 | +0.20(+1.52%) |
Oct 13, 2008 | 13.02 | 13.56 | 12.44 | 13.52 | 3,083,404 | +0.91(+7.19%) |
Oct 10, 2008 | 12.95 | 13.12 | 12.47 | 12.61 | 6,729,089 | -0.82(-6.13%) |
Oct 09, 2008 | 14.30 | 14.53 | 13.34 | 13.43 | 3,157,720 | -1.02(-7.03%) |
Oct 08, 2008 | 14.39 | 14.78 | 14.33 | 14.45 | 3,557,217 | -0.17(-1.15%) |
Oct 07, 2008 | 14.72 | 15.07 | 14.42 | 14.62 | 3,453,951 | -0.01(-0.07%) |
Oct 06, 2008 | 14.62 | 15.16 | 14.35 | 14.63 | 2,857,814 | -0.27(-1.79%) |
Oct 03, 2008 | 15.19 | 15.46 | 14.89 | 14.89 | 0 | -0.19(-1.29%) |
Oct 02, 2008 | 15.39 | 15.49 | 15.09 | 15.09 | 1,354,326 | -0.28(-1.83%) |
Oct 01, 2008 | 15.32 | 15.42 | 15.01 | 15.37 | 1,742,085 | +0.05(+0.33%) |
Sep 30, 2008 | 15.28 | 15.49 | 15.11 | 15.32 | 2,440,270 | +0.41(+2.72%) |
Sep 29, 2008 | 15.45 | 15.94 | 14.91 | 14.91 | 1,481,353 | -0.54(-3.49%) |
Sep 26, 2008 | 15.51 | 15.68 | 15.22 | 15.45 | 0 | -0.13(-0.85%) |
Sep 25, 2008 | 15.23 | 15.72 | 15.01 | 15.59 | 1,831,903 | +0.40(+2.66%) |
Sep 24, 2008 | 15.01 | 15.48 | 15.01 | 15.18 | 1,116,360 | +0.16(+1.04%) |
Sep 23, 2008 | 15.30 | 16.04 | 14.97 | 15.03 | 1,293,768 | -0.27(-1.76%) |
Sep 22, 2008 | 15.63 | 15.77 | 15.27 | 15.30 | 1,005,735 | -0.42(-2.69%) |
Sep 19, 2008 | 16.21 | 16.34 | 12.80 | 15.72 | 0 | -0.11(-0.71%) |
Sep 18, 2008 | 15.36 | 15.92 | 15.11 | 15.83 | 3,774,670 | +0.80(+5.29%) |
Sep 17, 2008 | 15.09 | 15.40 | 15.03 | 15.04 | 2,506,696 | -0.39(-2.53%) |
Sep 16, 2008 | 15.54 | 15.64 | 14.79 | 15.43 | 2,491,771 | -0.06(-0.39%) |
Sep 15, 2008 | 15.22 | 15.84 | 15.01 | 15.49 | 2,261,479 | -0.32(-2.04%) |
Sep 12, 2008 | 15.60 | 15.82 | 15.39 | 15.81 | 1,682,990 | +0.18(+1.15%) |
Sep 11, 2008 | 15.36 | 15.63 | 15.19 | 15.63 | 1,188,764 | +0.23(+1.48%) |
Sep 10, 2008 | 15.68 | 15.73 | 15.37 | 15.40 | 1,976,456 | -0.06(-0.40%) |
Sep 09, 2008 | 15.52 | 15.74 | 15.43 | 15.46 | 1,610,104 | -0.05(-0.33%) |
Sep 08, 2008 | 15.55 | 15.81 | 15.40 | 15.51 | 2,334,004 | +0.27(+1.76%) |
Sep 05, 2008 | 14.95 | 15.32 | 14.74 | 15.24 | 0 | +0.31(+2.07%) |
Sep 04, 2008 | 15.26 | 15.28 | 14.93 | 14.94 | 2,286,328 | -0.44(-2.86%) |
Sep 03, 2008 | 15.81 | 15.81 | 15.29 | 15.37 | 1,751,976 | -0.03(-0.17%) |
Sep 02, 2008 | 15.77 | 15.96 | 15.36 | 15.40 | 1,940,015 | +0.04(+0.25%) |
Aug 29, 2008 | 15.61 | 15.71 | 15.35 | 15.36 | 0 | -0.46(-2.91%) |
Aug 28, 2008 | 15.89 | 15.89 | 15.28 | 15.82 | 3,333,703 | -0.61(-3.70%) |
Aug 27, 2008 | 16.18 | 16.45 | 16.08 | 16.43 | 1,430,479 | +0.26(+1.58%) |
Aug 26, 2008 | 16.19 | 16.28 | 16.09 | 16.17 | 950,554 | -0.03(-0.17%) |
Aug 25, 2008 | 16.32 | 16.39 | 16.17 | 16.20 | 1,296,309 | -0.15(-0.91%) |
Aug 22, 2008 | 16.29 | 16.47 | 16.28 | 16.35 | 979,237 | +0.09(+0.56%) |
Aug 21, 2008 | 16.08 | 16.27 | 16.08 | 16.26 | 1,101,225 | -0.07(-0.44%) |
Aug 20, 2008 | 16.25 | 16.33 | 16.10 | 16.33 | 737,090 | +0.03(+0.21%) |
Aug 19, 2008 | 16.41 | 16.47 | 16.25 | 16.30 | 1,034,896 | -0.11(-0.69%) |
Aug 18, 2008 | 16.52 | 16.63 | 16.30 | 16.41 | 1,540,373 | -0.14(-0.83%) |
Aug 15, 2008 | 16.50 | 16.79 | 16.46 | 16.55 | 0 | +0.13(+0.82%) |
Aug 14, 2008 | 16.16 | 16.43 | 15.95 | 16.41 | 1,563,135 | +0.15(+0.92%) |
Aug 13, 2008 | 16.35 | 16.35 | 16.10 | 16.26 | 1,207,462 | -0.09(-0.56%) |
Aug 12, 2008 | 16.37 | 16.45 | 16.01 | 16.36 | 1,474,425 | -0.09(-0.56%) |
Aug 11, 2008 | 15.94 | 16.46 | 15.85 | 16.45 | 1,861,040 | +0.51(+3.17%) |
Aug 08, 2008 | 15.51 | 15.94 | 15.35 | 15.94 | 995,451 | +0.45(+2.88%) |
Aug 07, 2008 | 15.72 | 15.78 | 15.43 | 15.50 | 1,162,598 | -0.39(-2.48%) |
Aug 06, 2008 | 15.72 | 15.91 | 15.60 | 15.89 | 807,248 | +0.18(+1.17%) |
Aug 05, 2008 | 15.31 | 15.71 | 15.31 | 15.71 | 1,687,532 | +0.39(+2.58%) |
Aug 04, 2008 | 15.17 | 15.41 | 15.17 | 15.31 | 822,520 | +0.10(+0.67%) |
Aug 01, 2008 | 15.51 | 15.51 | 15.16 | 15.21 | 1,063,879 | -0.14(-0.92%) |
Jul 31, 2008 | 15.23 | 15.41 | 15.08 | 15.35 | 1,782,646 | +0.23(+1.52%) |
Jul 30, 2008 | 15.10 | 15.17 | 14.89 | 15.12 | 1,477,729 | +0.06(+0.38%) |
Jul 29, 2008 | 15.06 | 15.12 | 14.92 | 15.06 | 1,586,850 | +0.05(+0.31%) |
Jul 28, 2008 | 15.05 | 15.20 | 14.93 | 15.02 | 1,192,842 | -0.13(-0.83%) |
Jul 25, 2008 | 15.39 | 15.39 | 15.12 | 15.14 | 944,100 | -0.16(-1.07%) |
Jul 24, 2008 | 15.42 | 15.55 | 15.25 | 15.31 | 1,797,951 | -0.14(-0.91%) |
Jul 23, 2008 | 15.38 | 15.45 | 15.16 | 15.45 | 1,140,178 | +0.06(+0.37%) |
Jul 22, 2008 | 15.39 | 15.39 | 14.98 | 15.39 | 1,701,618 | +0.40(+2.69%) |
Jul 21, 2008 | 14.94 | 15.06 | 14.89 | 14.99 | 775,143 | -0.12(-0.76%) |
Jul 18, 2008 | 15.15 | 15.24 | 14.97 | 15.10 | 1,857,487 | -0.08(-0.53%) |
Jul 17, 2008 | 15.03 | 15.29 | 14.89 | 15.18 | 2,297,146 | +0.09(+0.59%) |
Jul 16, 2008 | 15.05 | 15.12 | 14.90 | 15.09 | 2,807,882 | +0.12(+0.77%) |
Jul 15, 2008 | 14.92 | 15.06 | 14.92 | 14.98 | 3,234,946 | +0.02(+0.14%) |
Jul 14, 2008 | 14.96 | 15.48 | 14.87 | 14.96 | 2,614,598 | +0.20(+1.33%) |
Jul 11, 2008 | 14.60 | 14.83 | 14.49 | 14.76 | 2,410,050 | +0.06(+0.42%) |
Jul 10, 2008 | 14.82 | 14.90 | 14.55 | 14.70 | 1,267,298 | -0.13(-0.85%) |
Jul 09, 2008 | 14.76 | 15.05 | 14.69 | 14.82 | 2,146,851 | +0.03(+0.23%) |
Jul 08, 2008 | 14.65 | 14.93 | 14.62 | 14.79 | 2,996,564 | +0.10(+0.71%) |
Jul 07, 2008 | 14.78 | 14.82 | 14.56 | 14.69 | 2,166,881 | -0.13(-0.91%) |
Jul 04, 2008 | 14.81 | 14.92 | 14.74 | 14.82 | 1,393,153 | +0.00(+0.00%) |
Jul 03, 2008 | 14.81 | 14.92 | 14.74 | 14.82 | 1,393,153 | +0.17(+1.14%) |
Jul 02, 2008 | 15.26 | 15.44 | 14.29 | 14.65 | 5,472,196 | -0.88(-5.65%) |
Jul 01, 2008 | 15.88 | 16.09 | 15.44 | 15.53 | 4,896,417 | -0.59(-3.67%) |
Jun 30, 2008 | 16.25 | 16.37 | 16.05 | 16.12 | 1,492,321 | -0.08(-0.51%) |
Jun 27, 2008 | 16.33 | 16.53 | 16.15 | 16.20 | 3,299,334 | -0.01(-0.05%) |
Jun 26, 2008 | 16.22 | 16.27 | 15.88 | 16.21 | 2,314,101 | -0.09(-0.58%) |
Jun 25, 2008 | 16.24 | 16.51 | 16.23 | 16.31 | 1,317,014 | +0.06(+0.39%) |
Jun 24, 2008 | 16.30 | 16.39 | 16.11 | 16.24 | 1,422,323 | -0.09(-0.52%) |
Jun 23, 2008 | 16.25 | 16.53 | 16.25 | 16.33 | 1,028,634 | +0.14(+0.88%) |
Jun 20, 2008 | 16.22 | 16.38 | 16.17 | 16.19 | 2,302,636 | -0.13(-0.78%) |
Jun 19, 2008 | 16.35 | 16.37 | 16.16 | 16.31 | 1,417,457 | +0.02(+0.10%) |
Jun 18, 2008 | 16.24 | 16.42 | 16.13 | 16.30 | 1,566,960 | +0.01(+0.09%) |
Jun 17, 2008 | 16.42 | 16.46 | 16.26 | 16.28 | 2,072,343 | +0.04(+0.28%) |
Jun 16, 2008 | 16.41 | 16.49 | 16.07 | 16.24 | 1,692,557 | -0.32(-1.91%) |
Jun 13, 2008 | 16.44 | 16.60 | 16.29 | 16.55 | 2,393,123 | +0.30(+1.85%) |
Jun 12, 2008 | 16.42 | 16.52 | 16.17 | 16.25 | 1,835,831 | -0.03(-0.17%) |
Jun 11, 2008 | 16.26 | 16.37 | 16.13 | 16.28 | 1,465,771 | -0.05(-0.29%) |
Jun 10, 2008 | 16.55 | 16.61 | 16.29 | 16.33 | 2,432,343 | -0.09(-0.56%) |
Jun 09, 2008 | 16.51 | 16.58 | 16.21 | 16.42 | 2,028,529 | -0.06(-0.38%) |
Jun 06, 2008 | 16.32 | 16.81 | 16.32 | 16.48 | 3,158,568 | -0.26(-1.55%) |
Jun 05, 2008 | 16.15 | 16.76 | 16.00 | 16.74 | 5,680,223 | +1.36(+8.87%) |
Jun 04, 2008 | 15.35 | 15.49 | 15.30 | 15.38 | 2,147,029 | +0.10(+0.68%) |
Jun 03, 2008 | 15.58 | 15.63 | 15.27 | 15.27 | 2,207,718 | -0.44(-2.80%) |
Jun 02, 2008 | 15.93 | 15.95 | 15.64 | 15.71 | 1,125,618 | -0.33(-2.04%) |
May 30, 2008 | 15.99 | 16.17 | 15.97 | 16.04 | 1,518,665 | -0.00(-0.01%) |
May 29, 2008 | 15.90 | 16.10 | 15.85 | 16.04 | 1,580,250 | +0.14(+0.90%) |
May 28, 2008 | 16.15 | 16.19 | 15.75 | 15.90 | 1,360,935 | -0.18(-1.11%) |
May 27, 2008 | 15.83 | 16.11 | 15.83 | 16.08 | 1,678,987 | +0.31(+1.99%) |
May 26, 2008 | 15.67 | 15.87 | 15.64 | 15.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.87 | 15.64 | 15.76 | 1,593,135 | -0.10(-0.62%) |
May 22, 2008 | 15.77 | 15.91 | 15.65 | 15.86 | 1,212,956 | +0.14(+0.87%) |
May 21, 2008 | 15.74 | 16.00 | 15.67 | 15.72 | 1,356,740 | -0.04(-0.28%) |
May 20, 2008 | 15.68 | 15.88 | 15.63 | 15.77 | 1,568,564 | +0.19(+1.19%) |
May 19, 2008 | 15.49 | 15.68 | 15.43 | 15.58 | 773,409 | +0.04(+0.25%) |
May 16, 2008 | 15.55 | 15.73 | 15.28 | 15.55 | 796,739 | -0.03(-0.18%) |
May 15, 2008 | 15.55 | 15.71 | 15.37 | 15.57 | 912,332 | -0.03(-0.19%) |
May 14, 2008 | 15.50 | 15.71 | 15.49 | 15.60 | 1,068,590 | +0.10(+0.67%) |
May 13, 2008 | 15.49 | 15.57 | 15.29 | 15.50 | 1,476,637 | +0.09(+0.55%) |
May 12, 2008 | 15.16 | 15.43 | 15.14 | 15.41 | 1,000,181 | +0.37(+2.48%) |
May 09, 2008 | 14.88 | 15.13 | 14.88 | 15.04 | 604,153 | -0.07(-0.45%) |
May 08, 2008 | 14.92 | 15.19 | 14.91 | 15.11 | 694,875 | +0.13(+0.90%) |
May 07, 2008 | 15.14 | 15.36 | 14.95 | 14.97 | 727,912 | -0.20(-1.31%) |
May 06, 2008 | 14.91 | 15.21 | 14.91 | 15.17 | 847,696 | +0.10(+0.65%) |
May 05, 2008 | 14.85 | 15.14 | 14.75 | 15.07 | 1,145,170 | +0.07(+0.50%) |
May 02, 2008 | 14.98 | 15.17 | 14.86 | 15.00 | 1,036,523 | +0.18(+1.21%) |
May 01, 2008 | 14.54 | 14.92 | 14.54 | 14.82 | 1,225,659 | +0.31(+2.13%) |
Apr 30, 2008 | 14.66 | 14.91 | 14.46 | 14.51 | 1,400,521 | -0.15(-0.99%) |
Apr 29, 2008 | 14.76 | 14.82 | 14.60 | 14.66 | 871,579 | -0.10(-0.68%) |
Apr 28, 2008 | 14.46 | 14.79 | 14.46 | 14.76 | 2,203,026 | +0.36(+2.49%) |
Apr 25, 2008 | 14.37 | 14.43 | 14.25 | 14.40 | 1,670,934 | +0.04(+0.31%) |
Apr 24, 2008 | 14.78 | 14.80 | 14.31 | 14.35 | 2,867,821 | -0.32(-2.21%) |
Apr 23, 2008 | 14.96 | 15.06 | 14.61 | 14.68 | 2,156,146 | -0.28(-1.90%) |
Apr 22, 2008 | 15.21 | 15.26 | 14.89 | 14.96 | 1,346,137 | -0.26(-1.68%) |
Apr 21, 2008 | 15.22 | 15.28 | 15.11 | 15.22 | 599,592 | -0.12(-0.75%) |
Apr 18, 2008 | 15.57 | 15.65 | 15.23 | 15.33 | 923,460 | +0.03(+0.22%) |
Apr 17, 2008 | 15.20 | 15.33 | 15.03 | 15.30 | 1,165,307 | +0.15(+1.01%) |
Apr 16, 2008 | 15.14 | 15.14 | 14.92 | 15.14 | 1,057,110 | +0.13(+0.87%) |
Apr 15, 2008 | 15.18 | 15.27 | 14.90 | 15.01 | 1,188,726 | -0.13(-0.85%) |
Apr 14, 2008 | 14.77 | 15.18 | 14.62 | 15.14 | 1,905,679 | -0.13(-0.82%) |
Apr 11, 2008 | 15.23 | 15.40 | 15.03 | 15.27 | 1,604,062 | -0.01(-0.04%) |
Apr 10, 2008 | 14.91 | 15.42 | 14.77 | 15.27 | 1,776,056 | +0.41(+2.77%) |
Apr 09, 2008 | 15.17 | 15.23 | 14.76 | 14.86 | 1,059,375 | -0.32(-2.12%) |
Apr 08, 2008 | 15.04 | 15.23 | 14.87 | 15.19 | 1,693,485 | +0.00(+0.00%) |
Apr 07, 2008 | 15.18 | 15.29 | 15.05 | 15.19 | 952,500 | -0.00(-0.01%) |
Apr 04, 2008 | 14.80 | 15.27 | 14.78 | 15.19 | 1,093,593 | +0.35(+2.34%) |
Apr 03, 2008 | 14.81 | 14.94 | 14.69 | 14.84 | 1,128,281 | -0.00(-0.03%) |
Apr 02, 2008 | 14.90 | 15.30 | 14.82 | 14.84 | 1,421,250 | -0.06(-0.40%) |
Apr 01, 2008 | 14.33 | 14.90 | 14.23 | 14.90 | 2,128,593 | +0.78(+5.50%) |
Mar 31, 2008 | 14.21 | 14.21 | 14.05 | 14.13 | 1,087,500 | -0.03(-0.21%) |
Mar 28, 2008 | 14.29 | 14.43 | 14.14 | 14.16 | 906,562 | +0.00(+0.00%) |
Mar 27, 2008 | 14.42 | 14.48 | 14.13 | 14.16 | 1,425,000 | -0.15(-1.04%) |
Mar 26, 2008 | 14.42 | 14.54 | 14.25 | 14.31 | 1,016,718 | -0.11(-0.74%) |
Mar 25, 2008 | 14.58 | 14.60 | 14.35 | 14.41 | 1,512,421 | -0.09(-0.59%) |
Mar 24, 2008 | 14.44 | 14.62 | 14.20 | 14.50 | 1,366,335 | +0.19(+1.34%) |
Mar 21, 2008 | 13.82 | 14.31 | 13.82 | 14.31 | 2,148,750 | -0.00(-0.00%) |
Mar 20, 2008 | 13.82 | 14.31 | 13.82 | 14.31 | 2,148,750 | +0.14(+0.98%) |
Mar 19, 2008 | 14.82 | 14.82 | 14.17 | 14.17 | 1,678,125 | -0.25(-1.70%) |
Mar 18, 2008 | 14.02 | 14.41 | 13.92 | 14.41 | 1,674,843 | +0.49(+3.56%) |
Mar 17, 2008 | 13.79 | 14.19 | 13.77 | 13.92 | 2,036,221 | +0.13(+0.93%) |
Mar 14, 2008 | 13.91 | 14.23 | 13.69 | 13.79 | 1,149,182 | -0.05(-0.39%) |
Mar 13, 2008 | 13.77 | 13.96 | 13.54 | 13.84 | 1,360,790 | -0.09(-0.67%) |
Mar 12, 2008 | 14.00 | 14.21 | 13.93 | 13.94 | 1,831,875 | -0.03(-0.18%) |
Mar 11, 2008 | 13.81 | 13.96 | 13.57 | 13.96 | 1,804,687 | +0.47(+3.48%) |
Mar 10, 2008 | 13.48 | 13.70 | 13.38 | 13.49 | 1,094,531 | +0.00(+0.02%) |
Mar 07, 2008 | 13.40 | 13.60 | 13.33 | 13.49 | 1,970,882 | +0.08(+0.60%) |
Mar 06, 2008 | 13.72 | 13.79 | 13.41 | 13.41 | 2,235,520 | -0.40(-2.89%) |
Mar 05, 2008 | 13.76 | 13.92 | 13.68 | 13.81 | 2,406,140 | +0.04(+0.31%) |
Mar 04, 2008 | 13.67 | 13.99 | 13.65 | 13.77 | 1,690,125 | -0.12(-0.88%) |
Mar 03, 2008 | 13.60 | 13.94 | 13.47 | 13.89 | 2,811,670 | +0.28(+2.09%) |
Feb 29, 2008 | 13.70 | 13.86 | 13.34 | 13.60 | 4,854,009 | -0.49(-3.48%) |
Feb 28, 2008 | 14.28 | 14.29 | 14.01 | 14.09 | 1,592,132 | -0.20(-1.40%) |
Feb 27, 2008 | 14.30 | 14.47 | 14.23 | 14.30 | 1,610,625 | -0.04(-0.25%) |
Feb 26, 2008 | 14.49 | 14.50 | 14.28 | 14.33 | 1,780,340 | -0.18(-1.21%) |
Feb 25, 2008 | 14.19 | 14.66 | 14.16 | 14.51 | 3,597,656 | +0.35(+2.46%) |
Feb 22, 2008 | 13.82 | 14.16 | 13.79 | 14.16 | 2,577,656 | +0.37(+2.66%) |
Feb 21, 2008 | 13.87 | 14.05 | 13.77 | 13.79 | 1,639,059 | -0.04(-0.26%) |
Feb 20, 2008 | 13.72 | 13.90 | 13.46 | 13.83 | 2,341,186 | +0.03(+0.20%) |
Feb 19, 2008 | 13.96 | 13.97 | 13.76 | 13.80 | 1,813,593 | +0.01(+0.08%) |
Feb 18, 2008 | 13.55 | 13.82 | 13.47 | 13.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.55 | 13.82 | 13.47 | 13.79 | 2,511,103 | +0.22(+1.65%) |
Feb 14, 2008 | 13.51 | 13.66 | 13.37 | 13.57 | 2,611,875 | +0.07(+0.52%) |
Feb 13, 2008 | 13.87 | 13.87 | 13.25 | 13.50 | 2,948,910 | -0.64(-4.56%) |
Feb 12, 2008 | 13.98 | 14.18 | 13.98 | 14.14 | 2,243,437 | +0.19(+1.38%) |
Feb 11, 2008 | 13.91 | 14.06 | 13.83 | 13.95 | 2,336,850 | +0.05(+0.35%) |
Feb 08, 2008 | 13.65 | 13.93 | 13.61 | 13.90 | 1,999,218 | +0.12(+0.85%) |
Feb 07, 2008 | 13.69 | 13.91 | 13.64 | 13.78 | 2,251,406 | +0.08(+0.56%) |
Feb 06, 2008 | 13.71 | 13.85 | 13.62 | 13.70 | 1,803,473 | +0.11(+0.83%) |
Feb 05, 2008 | 13.69 | 13.91 | 13.57 | 13.59 | 2,380,350 | -0.39(-2.78%) |
Feb 04, 2008 | 14.17 | 14.30 | 13.94 | 13.98 | 1,938,735 | -0.22(-1.53%) |