Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.48 | 10.54 | 10.07 | 10.15 | 0 | -0.38(-3.64%) |
Jan 29, 2009 | 10.48 | 10.76 | 10.37 | 10.53 | 4,994,810 | -0.07(-0.69%) |
Jan 28, 2009 | 10.44 | 10.70 | 10.40 | 10.60 | 4,835,003 | +0.36(+3.47%) |
Jan 27, 2009 | 10.22 | 10.35 | 10.05 | 10.25 | 4,508,329 | +0.05(+0.54%) |
Jan 26, 2009 | 10.17 | 10.42 | 10.04 | 10.19 | 4,377,026 | -0.01(-0.09%) |
Jan 23, 2009 | 10.07 | 10.37 | 9.837 | 10.20 | 4,544,823 | -0.10(-1.02%) |
Jan 22, 2009 | 10.35 | 10.46 | 10.03 | 10.31 | 3,856,427 | -0.14(-1.31%) |
Jan 21, 2009 | 10.95 | 10.96 | 10.09 | 10.44 | 5,554,448 | +0.09(+0.84%) |
Jan 20, 2009 | 11.24 | 11.26 | 10.34 | 10.36 | 5,932,152 | -1.07(-9.34%) |
Jan 16, 2009 | 11.49 | 11.61 | 11.20 | 11.42 | 0 | +0.14(+1.21%) |
Jan 15, 2009 | 11.26 | 11.33 | 10.91 | 11.29 | 3,559,538 | +0.00(+0.04%) |
Jan 14, 2009 | 11.41 | 11.44 | 11.18 | 11.28 | 3,248,854 | -0.26(-2.25%) |
Jan 13, 2009 | 11.75 | 11.81 | 11.43 | 11.54 | 3,564,961 | -0.21(-1.75%) |
Jan 12, 2009 | 12.19 | 12.19 | 11.66 | 11.75 | 3,310,337 | -0.42(-3.45%) |
Jan 09, 2009 | 12.42 | 12.52 | 12.07 | 12.17 | 2,092,331 | -0.19(-1.55%) |
Jan 08, 2009 | 12.02 | 12.38 | 11.90 | 12.36 | 3,345,824 | +0.26(+2.19%) |
Jan 07, 2009 | 12.14 | 12.39 | 12.03 | 12.09 | 3,262,812 | -0.16(-1.34%) |
Jan 06, 2009 | 11.85 | 12.33 | 11.85 | 12.26 | 3,941,077 | +0.45(+3.82%) |
Jan 05, 2009 | 11.91 | 11.95 | 11.68 | 11.81 | 4,247,857 | -0.25(-2.04%) |
Jan 02, 2009 | 11.75 | 12.07 | 11.54 | 12.05 | 0 | +0.44(+3.77%) |
Jan 01, 2009 | 11.41 | 11.67 | 11.41 | 11.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.41 | 11.67 | 11.41 | 11.62 | 2,061,348 | +0.21(+1.88%) |
Dec 30, 2008 | 11.04 | 11.44 | 11.04 | 11.40 | 2,080,033 | +0.43(+3.95%) |
Dec 29, 2008 | 10.95 | 11.12 | 10.83 | 10.97 | 2,029,452 | -0.02(-0.17%) |
Dec 26, 2008 | 10.95 | 11.03 | 10.84 | 10.99 | 906,473 | +0.02(+0.21%) |
Dec 24, 2008 | 10.95 | 10.98 | 10.86 | 10.96 | 979,304 | +0.03(+0.29%) |
Dec 23, 2008 | 11.09 | 11.15 | 10.77 | 10.93 | 2,676,936 | -0.09(-0.79%) |
Dec 22, 2008 | 11.31 | 11.32 | 10.80 | 11.02 | 2,890,453 | -0.28(-2.46%) |
Dec 19, 2008 | 11.26 | 11.46 | 11.19 | 11.30 | 4,489,121 | +0.12(+1.10%) |
Dec 18, 2008 | 11.25 | 11.46 | 11.08 | 11.17 | 3,153,478 | -0.01(-0.08%) |
Dec 17, 2008 | 11.07 | 11.42 | 11.02 | 11.18 | 3,099,326 | -0.12(-1.05%) |
Dec 16, 2008 | 10.71 | 11.33 | 10.71 | 11.30 | 4,895,592 | +0.64(+6.03%) |
Dec 15, 2008 | 10.78 | 10.88 | 10.47 | 10.66 | 2,935,465 | -0.08(-0.76%) |
Dec 12, 2008 | 10.37 | 10.77 | 10.36 | 10.74 | 3,358,392 | +0.21(+1.99%) |
Dec 11, 2008 | 10.77 | 11.06 | 10.47 | 10.53 | 3,118,299 | -0.31(-2.90%) |
Dec 10, 2008 | 10.83 | 11.00 | 10.69 | 10.84 | 2,212,350 | +0.11(+1.02%) |
Dec 09, 2008 | 10.77 | 11.03 | 10.61 | 10.74 | 3,076,440 | -0.12(-1.09%) |
Dec 08, 2008 | 10.87 | 11.03 | 10.74 | 10.85 | 3,933,531 | +0.13(+1.23%) |
Dec 05, 2008 | 10.11 | 10.94 | 9.938 | 10.72 | 5,016,786 | +0.51(+5.00%) |
Dec 04, 2008 | 10.63 | 10.78 | 10.04 | 10.21 | 4,623,943 | -0.59(-5.45%) |
Dec 03, 2008 | 10.50 | 10.81 | 10.38 | 10.80 | 4,183,976 | +0.11(+1.02%) |
Dec 02, 2008 | 10.34 | 10.71 | 10.20 | 10.69 | 3,570,467 | +0.50(+4.87%) |
Dec 01, 2008 | 11.00 | 11.00 | 10.19 | 10.19 | 3,900,675 | -1.07(-9.51%) |
Nov 28, 2008 | 10.86 | 11.27 | 10.83 | 11.26 | 1,391,214 | +0.39(+3.61%) |
Nov 26, 2008 | 10.76 | 10.93 | 10.64 | 10.87 | 4,622,351 | -0.04(-0.38%) |
Nov 25, 2008 | 11.20 | 11.26 | 10.50 | 10.91 | 5,243,794 | -0.07(-0.62%) |
Nov 24, 2008 | 10.63 | 11.19 | 10.56 | 10.98 | 5,769,792 | +0.66(+6.36%) |
Nov 21, 2008 | 10.07 | 10.36 | 9.550 | 10.33 | 6,352,228 | +0.44(+4.47%) |
Nov 20, 2008 | 10.26 | 10.55 | 9.847 | 9.883 | 7,501,397 | -0.47(-4.58%) |
Nov 19, 2008 | 10.85 | 10.91 | 10.36 | 10.36 | 6,777,692 | -0.55(-5.06%) |
Nov 18, 2008 | 10.49 | 10.95 | 10.47 | 10.91 | 6,158,254 | +0.31(+2.88%) |
Nov 17, 2008 | 10.53 | 10.99 | 10.44 | 10.60 | 4,751,186 | -0.05(-0.47%) |
Nov 14, 2008 | 11.03 | 11.13 | 10.62 | 10.65 | 0 | -0.59(-5.27%) |
Nov 13, 2008 | 10.70 | 11.25 | 10.16 | 11.25 | 8,073,762 | +0.63(+5.93%) |
Nov 12, 2008 | 10.95 | 11.00 | 10.58 | 10.62 | 4,621,967 | -0.40(-3.64%) |
Nov 11, 2008 | 11.47 | 11.60 | 10.96 | 11.02 | 7,241,592 | -0.67(-5.73%) |
Nov 10, 2008 | 12.11 | 12.27 | 11.49 | 11.69 | 5,169,203 | -0.19(-1.57%) |
Nov 07, 2008 | 11.52 | 11.91 | 11.52 | 11.88 | 3,891,845 | +0.45(+3.95%) |
Nov 06, 2008 | 11.57 | 11.69 | 11.38 | 11.42 | 6,519,158 | -0.22(-1.92%) |
Nov 05, 2008 | 11.56 | 12.05 | 11.53 | 11.65 | 5,630,986 | -0.05(-0.39%) |
Nov 04, 2008 | 11.02 | 11.71 | 10.45 | 11.69 | 5,030,755 | +0.18(+1.54%) |
Nov 03, 2008 | 11.32 | 11.52 | 11.18 | 11.52 | 2,877,754 | +0.22(+1.94%) |
Oct 31, 2008 | 10.99 | 11.48 | 10.97 | 11.30 | 3,755,157 | +0.26(+2.31%) |
Oct 30, 2008 | 11.00 | 11.15 | 10.83 | 11.04 | 3,233,518 | +0.30(+2.80%) |
Oct 29, 2008 | 10.79 | 11.16 | 10.61 | 10.74 | 4,481,751 | -0.06(-0.55%) |
Oct 28, 2008 | 10.02 | 10.80 | 9.933 | 10.80 | 5,120,686 | +0.99(+10.08%) |
Oct 27, 2008 | 9.751 | 10.17 | 9.591 | 9.810 | 4,056,582 | -0.05(-0.55%) |
Oct 24, 2008 | 9.714 | 10.13 | 9.496 | 9.865 | 4,246,745 | -0.28(-2.79%) |
Oct 23, 2008 | 10.35 | 10.36 | 9.728 | 10.15 | 7,692,822 | -0.10(-0.98%) |
Oct 22, 2008 | 10.19 | 10.57 | 10.00 | 10.25 | 5,952,654 | -0.31(-2.94%) |
Oct 21, 2008 | 10.43 | 10.91 | 10.35 | 10.56 | 6,667,940 | +0.00(+0.00%) |
Oct 20, 2008 | 10.31 | 10.59 | 10.07 | 10.56 | 5,160,440 | +0.35(+3.44%) |
Oct 17, 2008 | 10.42 | 10.60 | 10.10 | 10.21 | 5,562,490 | -0.36(-3.41%) |
Oct 16, 2008 | 11.23 | 11.37 | 10.48 | 10.57 | 8,763,917 | -0.67(-5.92%) |
Oct 15, 2008 | 12.07 | 12.13 | 11.21 | 11.23 | 3,887,739 | -1.04(-8.50%) |
Oct 14, 2008 | 12.13 | 13.73 | 11.72 | 12.28 | 7,252,563 | +0.51(+4.34%) |
Oct 13, 2008 | 11.05 | 11.77 | 10.83 | 11.77 | 4,329,419 | +1.03(+9.60%) |
Oct 10, 2008 | 11.57 | 11.57 | 10.48 | 10.74 | 6,898,815 | -0.88(-7.57%) |
Oct 09, 2008 | 12.36 | 12.50 | 11.62 | 11.62 | 5,866,051 | -0.74(-6.01%) |
Oct 08, 2008 | 12.63 | 13.28 | 12.36 | 12.36 | 5,372,370 | -0.56(-4.31%) |
Oct 07, 2008 | 14.00 | 14.11 | 12.91 | 12.91 | 4,198,241 | -1.02(-7.30%) |
Oct 06, 2008 | 14.51 | 14.62 | 13.46 | 13.93 | 5,423,511 | -0.66(-4.50%) |
Oct 03, 2008 | 14.99 | 15.18 | 14.59 | 14.59 | 0 | -0.25(-1.66%) |
Oct 02, 2008 | 14.97 | 15.14 | 14.79 | 14.83 | 3,453,357 | -0.23(-1.54%) |
Oct 01, 2008 | 15.05 | 15.24 | 14.86 | 15.07 | 4,282,712 | -0.10(-0.63%) |
Sep 30, 2008 | 14.71 | 15.16 | 14.39 | 15.16 | 4,343,432 | +0.74(+5.15%) |
Sep 29, 2008 | 15.11 | 15.22 | 14.39 | 14.42 | 4,028,626 | -0.84(-5.53%) |
Sep 26, 2008 | 15.50 | 15.50 | 15.13 | 15.26 | 0 | -0.24(-1.53%) |
Sep 25, 2008 | 15.50 | 15.71 | 15.41 | 15.50 | 1,745,987 | +0.09(+0.56%) |
Sep 24, 2008 | 15.48 | 15.61 | 15.32 | 15.41 | 2,327,861 | -0.06(-0.41%) |
Sep 23, 2008 | 15.64 | 15.90 | 15.41 | 15.48 | 3,813,170 | -0.09(-0.59%) |
Sep 22, 2008 | 15.96 | 16.11 | 15.52 | 15.57 | 2,175,288 | -0.61(-3.75%) |
Sep 19, 2008 | 15.49 | 18.23 | 15.49 | 16.17 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.75 | 16.37 | 15.55 | 16.34 | 6,007,046 | +0.76(+4.86%) |
Sep 17, 2008 | 15.97 | 16.16 | 15.55 | 15.58 | 3,911,801 | -0.62(-3.83%) |
Sep 16, 2008 | 16.10 | 16.30 | 15.90 | 16.20 | 4,826,983 | -0.12(-0.75%) |
Sep 15, 2008 | 16.34 | 16.67 | 16.27 | 16.32 | 2,872,650 | -0.36(-2.16%) |
Sep 12, 2008 | 16.43 | 16.72 | 16.23 | 16.68 | 3,883,538 | +0.08(+0.47%) |
Sep 11, 2008 | 16.23 | 16.65 | 15.98 | 16.61 | 4,101,528 | +0.27(+1.67%) |
Sep 10, 2008 | 16.55 | 16.85 | 16.13 | 16.33 | 4,044,506 | -0.11(-0.67%) |
Sep 09, 2008 | 16.51 | 17.30 | 16.36 | 16.44 | 4,250,292 | -0.13(-0.80%) |
Sep 08, 2008 | 16.17 | 16.59 | 16.14 | 16.58 | 3,753,928 | +0.57(+3.56%) |
Sep 05, 2008 | 15.92 | 16.05 | 15.74 | 16.01 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.90 | 16.14 | 15.59 | 15.94 | 4,645,783 | -0.04(-0.23%) |
Sep 03, 2008 | 15.78 | 16.00 | 15.65 | 15.98 | 3,802,577 | +0.24(+1.54%) |
Sep 02, 2008 | 15.88 | 16.06 | 15.67 | 15.74 | 2,902,218 | +0.17(+1.08%) |
Aug 29, 2008 | 15.65 | 15.75 | 15.57 | 15.57 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.52 | 15.77 | 15.37 | 15.75 | 1,646,450 | +0.29(+1.89%) |
Aug 27, 2008 | 15.49 | 15.60 | 15.41 | 15.46 | 1,747,399 | -0.01(-0.06%) |
Aug 26, 2008 | 15.30 | 15.47 | 15.24 | 15.47 | 2,233,455 | +0.06(+0.41%) |
Aug 25, 2008 | 15.59 | 15.69 | 15.37 | 15.40 | 6,140,029 | -0.26(-1.66%) |
Aug 22, 2008 | 15.50 | 15.66 | 15.45 | 15.66 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.84 | 15.49 | 14.84 | 15.41 | 2,014,239 | -0.03(-0.21%) |
Aug 20, 2008 | 15.48 | 15.67 | 15.28 | 15.44 | 2,872,274 | -0.02(-0.15%) |
Aug 19, 2008 | 15.65 | 15.65 | 15.42 | 15.47 | 2,917,486 | -0.27(-1.74%) |
Aug 18, 2008 | 15.85 | 16.02 | 15.66 | 15.74 | 2,624,491 | -0.23(-1.46%) |
Aug 15, 2008 | 16.24 | 16.30 | 15.92 | 15.97 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 16.03 | 16.23 | 15.97 | 16.17 | 3,016,081 | +0.04(+0.25%) |
Aug 13, 2008 | 16.12 | 16.32 | 15.68 | 16.13 | 3,710,181 | -0.09(-0.56%) |
Aug 12, 2008 | 16.39 | 16.62 | 16.18 | 16.22 | 3,064,140 | -0.27(-1.63%) |
Aug 11, 2008 | 16.03 | 16.50 | 15.98 | 16.49 | 3,820,192 | +0.50(+3.14%) |
Aug 08, 2008 | 15.68 | 16.09 | 15.63 | 15.99 | 2,560,776 | +0.31(+1.95%) |
Aug 07, 2008 | 15.73 | 15.85 | 15.50 | 15.69 | 3,951,374 | -0.09(-0.55%) |
Aug 06, 2008 | 15.96 | 15.96 | 15.56 | 15.77 | 3,156,214 | -0.20(-1.26%) |
Aug 05, 2008 | 14.56 | 16.33 | 14.56 | 15.97 | 7,092,288 | +1.48(+10.19%) |
Aug 04, 2008 | 14.47 | 14.61 | 14.33 | 14.50 | 2,143,823 | +0.08(+0.57%) |
Aug 01, 2008 | 14.47 | 14.52 | 14.28 | 14.41 | 3,092,249 | -0.03(-0.22%) |
Jul 31, 2008 | 14.47 | 14.71 | 14.40 | 14.45 | 3,137,287 | -0.10(-0.72%) |
Jul 30, 2008 | 14.49 | 14.72 | 14.45 | 14.55 | 2,649,498 | +0.16(+1.11%) |
Jul 29, 2008 | 14.39 | 14.60 | 14.32 | 14.39 | 3,350,001 | -0.05(-0.35%) |
Jul 28, 2008 | 14.61 | 14.72 | 14.44 | 14.44 | 1,876,292 | -0.21(-1.46%) |
Jul 25, 2008 | 14.89 | 14.89 | 14.63 | 14.66 | 2,833,980 | -0.24(-1.59%) |
Jul 24, 2008 | 15.01 | 15.06 | 14.84 | 14.89 | 5,129,630 | -0.08(-0.55%) |
Jul 23, 2008 | 14.82 | 15.05 | 14.72 | 14.97 | 3,540,015 | +0.18(+1.20%) |
Jul 22, 2008 | 14.52 | 14.83 | 14.52 | 14.80 | 4,106,612 | +0.20(+1.37%) |
Jul 21, 2008 | 14.85 | 14.93 | 14.54 | 14.60 | 2,095,834 | -0.16(-1.11%) |
Jul 18, 2008 | 14.70 | 14.80 | 14.56 | 14.76 | 3,942,051 | -0.03(-0.22%) |
Jul 17, 2008 | 14.71 | 14.91 | 14.48 | 14.79 | 3,673,461 | +0.19(+1.28%) |
Jul 16, 2008 | 14.44 | 14.72 | 14.35 | 14.61 | 3,914,986 | +0.10(+0.69%) |
Jul 15, 2008 | 14.31 | 14.66 | 14.22 | 14.51 | 4,503,641 | +0.10(+0.73%) |
Jul 14, 2008 | 14.78 | 14.88 | 14.30 | 14.40 | 3,755,010 | -0.34(-2.32%) |
Jul 11, 2008 | 14.58 | 14.89 | 14.49 | 14.74 | 2,896,600 | +0.04(+0.28%) |
Jul 10, 2008 | 14.97 | 15.10 | 14.54 | 14.70 | 3,462,289 | -0.28(-1.86%) |
Jul 09, 2008 | 15.24 | 15.24 | 14.96 | 14.98 | 2,269,407 | -0.22(-1.44%) |
Jul 08, 2008 | 14.93 | 15.22 | 14.89 | 15.20 | 2,536,666 | +0.24(+1.62%) |
Jul 07, 2008 | 15.21 | 15.34 | 14.80 | 14.96 | 2,457,615 | -0.25(-1.62%) |
Jul 04, 2008 | 15.23 | 15.33 | 15.09 | 15.20 | 1,389,054 | +0.00(+0.00%) |
Jul 03, 2008 | 15.23 | 15.33 | 15.09 | 15.20 | 1,389,054 | +0.07(+0.48%) |
Jul 02, 2008 | 15.44 | 15.51 | 15.11 | 15.13 | 2,635,974 | -0.29(-1.89%) |
Jul 01, 2008 | 15.37 | 15.49 | 15.18 | 15.42 | 2,630,025 | -0.12(-0.79%) |
Jun 30, 2008 | 15.40 | 15.85 | 15.40 | 15.54 | 3,415,174 | +0.14(+0.92%) |
Jun 27, 2008 | 15.45 | 15.50 | 15.30 | 15.40 | 2,856,886 | -0.05(-0.29%) |
Jun 26, 2008 | 15.66 | 15.75 | 15.42 | 15.45 | 3,485,687 | -0.43(-2.73%) |
Jun 25, 2008 | 15.69 | 16.05 | 15.63 | 15.88 | 3,259,353 | +0.26(+1.66%) |
Jun 24, 2008 | 15.86 | 15.86 | 15.60 | 15.62 | 4,104,748 | -0.25(-1.55%) |
Jun 23, 2008 | 16.10 | 16.10 | 15.80 | 15.87 | 3,547,949 | -0.20(-1.22%) |
Jun 20, 2008 | 15.87 | 16.41 | 15.40 | 16.06 | 3,387,194 | -0.38(-2.30%) |
Jun 19, 2008 | 16.36 | 16.51 | 16.20 | 16.44 | 1,763,420 | +0.14(+0.84%) |
Jun 18, 2008 | 16.69 | 16.74 | 16.22 | 16.31 | 2,675,451 | -0.46(-2.72%) |
Jun 17, 2008 | 16.78 | 16.91 | 16.70 | 16.76 | 1,613,238 | +0.04(+0.25%) |
Jun 16, 2008 | 16.59 | 16.81 | 16.51 | 16.72 | 2,424,877 | +0.05(+0.27%) |
Jun 13, 2008 | 16.56 | 16.84 | 16.48 | 16.68 | 2,671,599 | +0.20(+1.19%) |
Jun 12, 2008 | 16.40 | 16.71 | 16.40 | 16.48 | 2,789,795 | +0.20(+1.20%) |
Jun 11, 2008 | 16.37 | 16.54 | 16.27 | 16.28 | 2,314,228 | -0.23(-1.38%) |
Jun 10, 2008 | 16.53 | 16.63 | 16.33 | 16.51 | 2,451,445 | +0.02(+0.11%) |
Jun 09, 2008 | 16.46 | 16.54 | 16.30 | 16.49 | 2,833,219 | +0.05(+0.28%) |
Jun 06, 2008 | 16.71 | 16.92 | 16.42 | 16.45 | 2,363,324 | -0.45(-2.67%) |
Jun 05, 2008 | 16.74 | 16.94 | 16.66 | 16.90 | 1,529,239 | +0.22(+1.31%) |
Jun 04, 2008 | 16.46 | 16.82 | 16.40 | 16.68 | 1,879,367 | +0.14(+0.83%) |
Jun 03, 2008 | 16.53 | 16.67 | 16.43 | 16.54 | 2,088,444 | +0.09(+0.53%) |
Jun 02, 2008 | 16.55 | 16.58 | 16.30 | 16.46 | 2,656,084 | -0.10(-0.58%) |
May 30, 2008 | 16.52 | 16.63 | 16.52 | 16.55 | 2,635,970 | +0.00(+0.03%) |
May 29, 2008 | 16.53 | 16.57 | 16.34 | 16.55 | 3,194,421 | -0.03(-0.19%) |
May 28, 2008 | 16.86 | 16.90 | 16.48 | 16.58 | 2,215,592 | -0.18(-1.06%) |
May 27, 2008 | 16.53 | 16.83 | 16.48 | 16.76 | 1,205,274 | +0.21(+1.24%) |
May 26, 2008 | 16.73 | 16.73 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.73 | 16.73 | 16.55 | 16.55 | 1,497,007 | -0.21(-1.25%) |
May 22, 2008 | 16.80 | 16.87 | 16.64 | 16.76 | 2,061,183 | +0.02(+0.11%) |
May 21, 2008 | 17.06 | 17.16 | 16.68 | 16.74 | 2,372,287 | -0.29(-1.71%) |
May 20, 2008 | 17.14 | 17.21 | 16.98 | 17.04 | 2,127,315 | -0.15(-0.88%) |
May 19, 2008 | 17.39 | 17.42 | 17.14 | 17.19 | 2,210,257 | -0.20(-1.15%) |
May 16, 2008 | 17.56 | 17.56 | 17.31 | 17.39 | 1,840,336 | -0.19(-1.06%) |
May 15, 2008 | 17.21 | 17.58 | 17.20 | 17.57 | 1,679,300 | +0.34(+1.98%) |
May 14, 2008 | 16.94 | 17.34 | 16.94 | 17.23 | 2,039,236 | +0.21(+1.21%) |
May 13, 2008 | 17.03 | 17.11 | 16.86 | 17.03 | 1,752,519 | +0.09(+0.54%) |
May 12, 2008 | 17.19 | 17.19 | 16.80 | 16.94 | 2,714,349 | -0.18(-1.04%) |
May 09, 2008 | 17.25 | 17.34 | 17.08 | 17.11 | 736,265 | -0.21(-1.18%) |
May 08, 2008 | 17.41 | 17.48 | 17.20 | 17.32 | 3,584,416 | -0.08(-0.45%) |
May 07, 2008 | 16.95 | 17.96 | 16.95 | 17.40 | 4,555,403 | +0.69(+4.12%) |
May 06, 2008 | 16.51 | 16.79 | 16.41 | 16.71 | 1,695,688 | +0.15(+0.91%) |
May 05, 2008 | 16.41 | 16.68 | 16.31 | 16.56 | 3,182,948 | +0.11(+0.69%) |
May 02, 2008 | 16.47 | 16.59 | 16.23 | 16.44 | 3,664,654 | -0.05(-0.33%) |
May 01, 2008 | 16.54 | 16.61 | 16.39 | 16.50 | 3,295,848 | +0.04(+0.22%) |
Apr 30, 2008 | 16.82 | 16.84 | 16.42 | 16.46 | 2,776,484 | -0.29(-1.71%) |
Apr 29, 2008 | 16.56 | 16.96 | 16.56 | 16.75 | 3,086,601 | +0.22(+1.35%) |
Apr 28, 2008 | 16.55 | 16.64 | 16.40 | 16.52 | 1,786,034 | -0.06(-0.38%) |
Apr 25, 2008 | 16.58 | 16.59 | 16.27 | 16.59 | 1,585,475 | +0.07(+0.41%) |
Apr 24, 2008 | 16.27 | 16.61 | 16.22 | 16.52 | 1,448,741 | +0.21(+1.26%) |
Apr 23, 2008 | 16.27 | 16.42 | 16.22 | 16.32 | 1,338,181 | +0.12(+0.73%) |
Apr 22, 2008 | 16.14 | 16.27 | 16.04 | 16.20 | 2,371,732 | -0.03(-0.17%) |
Apr 21, 2008 | 16.13 | 16.24 | 16.05 | 16.22 | 2,713,037 | +0.03(+0.20%) |
Apr 18, 2008 | 16.09 | 16.25 | 15.94 | 16.19 | 2,901,553 | +0.36(+2.25%) |
Apr 17, 2008 | 15.73 | 15.91 | 15.72 | 15.84 | 1,840,221 | +0.09(+0.55%) |
Apr 16, 2008 | 15.70 | 15.79 | 15.63 | 15.75 | 2,568,752 | +0.16(+1.05%) |
Apr 15, 2008 | 15.63 | 15.63 | 15.49 | 15.59 | 2,705,357 | +0.04(+0.23%) |
Apr 14, 2008 | 15.74 | 15.77 | 15.54 | 15.55 | 3,015,945 | -0.29(-1.84%) |
Apr 11, 2008 | 16.26 | 16.26 | 15.83 | 15.84 | 4,089,405 | -0.55(-3.36%) |
Apr 10, 2008 | 16.34 | 16.49 | 16.26 | 16.39 | 1,987,790 | +0.07(+0.45%) |
Apr 09, 2008 | 16.24 | 16.86 | 16.24 | 16.32 | 2,153,154 | -0.27(-1.65%) |
Apr 08, 2008 | 16.68 | 16.68 | 16.52 | 16.59 | 1,915,633 | -0.14(-0.84%) |
Apr 07, 2008 | 16.87 | 16.87 | 16.67 | 16.73 | 1,755,354 | +0.01(+0.08%) |
Apr 04, 2008 | 16.83 | 16.85 | 16.62 | 16.72 | 1,803,340 | -0.05(-0.30%) |
Apr 03, 2008 | 16.52 | 16.85 | 16.52 | 16.77 | 3,271,938 | +0.16(+0.93%) |
Apr 02, 2008 | 16.53 | 16.73 | 16.51 | 16.62 | 3,139,296 | +0.09(+0.52%) |
Apr 01, 2008 | 16.16 | 16.53 | 16.05 | 16.53 | 2,698,235 | +0.57(+3.54%) |
Mar 31, 2008 | 15.87 | 16.09 | 15.84 | 15.96 | 3,075,277 | +0.00(+0.00%) |
Mar 28, 2008 | 16.21 | 16.30 | 15.93 | 15.96 | 2,393,842 | -0.16(-1.02%) |
Mar 27, 2008 | 16.39 | 16.41 | 16.13 | 16.13 | 3,018,297 | -0.18(-1.12%) |
Mar 26, 2008 | 16.47 | 16.47 | 16.21 | 16.31 | 2,358,612 | -0.18(-1.08%) |
Mar 25, 2008 | 16.48 | 16.55 | 16.27 | 16.49 | 2,509,535 | +0.05(+0.30%) |
Mar 24, 2008 | 16.11 | 16.57 | 16.08 | 16.44 | 2,583,031 | +0.36(+2.24%) |
Mar 21, 2008 | 16.12 | 16.20 | 15.90 | 16.08 | 4,100,775 | -0.00(-0.00%) |
Mar 20, 2008 | 16.12 | 16.20 | 15.90 | 16.08 | 4,100,775 | -0.03(-0.17%) |
Mar 19, 2008 | 16.46 | 16.52 | 16.11 | 16.11 | 2,614,391 | -0.19(-1.17%) |
Mar 18, 2008 | 15.73 | 16.30 | 15.73 | 16.30 | 2,997,312 | +0.50(+3.17%) |
Mar 17, 2008 | 15.66 | 16.15 | 15.66 | 15.80 | 4,462,556 | -0.28(-1.73%) |
Mar 14, 2008 | 16.58 | 16.61 | 15.86 | 16.07 | 3,715,511 | -0.42(-2.57%) |
Mar 13, 2008 | 16.20 | 16.57 | 16.10 | 16.50 | 3,105,547 | +0.14(+0.84%) |
Mar 12, 2008 | 16.23 | 16.61 | 16.23 | 16.36 | 3,513,129 | +0.05(+0.34%) |
Mar 11, 2008 | 16.04 | 16.31 | 15.90 | 16.31 | 4,358,040 | +0.50(+3.14%) |
Mar 10, 2008 | 15.81 | 16.06 | 15.79 | 15.81 | 3,999,209 | -0.02(-0.11%) |
Mar 07, 2008 | 15.60 | 15.98 | 15.60 | 15.83 | 5,312,703 | +0.02(+0.14%) |
Mar 06, 2008 | 16.25 | 16.25 | 15.78 | 15.80 | 4,207,115 | -0.40(-2.45%) |
Mar 05, 2008 | 16.21 | 16.30 | 16.04 | 16.20 | 3,363,316 | -0.01(-0.06%) |
Mar 04, 2008 | 16.26 | 16.33 | 16.03 | 16.21 | 5,177,780 | -0.14(-0.84%) |
Mar 03, 2008 | 16.29 | 16.40 | 16.24 | 16.35 | 2,789,859 | +0.04(+0.22%) |
Feb 29, 2008 | 16.55 | 16.55 | 16.24 | 16.31 | 2,595,964 | -0.38(-2.29%) |
Feb 28, 2008 | 17.01 | 17.02 | 16.65 | 16.69 | 2,821,393 | -0.43(-2.53%) |
Feb 27, 2008 | 17.12 | 17.24 | 17.02 | 17.13 | 2,542,446 | -0.11(-0.66%) |
Feb 26, 2008 | 16.87 | 17.33 | 16.87 | 17.24 | 2,650,139 | +0.24(+1.39%) |
Feb 25, 2008 | 16.81 | 17.02 | 16.72 | 17.00 | 2,655,788 | +0.26(+1.55%) |
Feb 22, 2008 | 16.73 | 16.80 | 16.49 | 16.74 | 2,350,243 | +0.11(+0.66%) |
Feb 21, 2008 | 17.08 | 17.13 | 16.61 | 16.63 | 2,368,290 | -0.41(-2.43%) |
Feb 20, 2008 | 16.91 | 17.20 | 16.72 | 17.05 | 2,145,604 | -0.05(-0.29%) |
Feb 19, 2008 | 17.16 | 17.47 | 17.03 | 17.10 | 3,187,372 | +0.10(+0.59%) |
Feb 18, 2008 | 16.90 | 17.04 | 16.89 | 17.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.90 | 17.04 | 16.89 | 17.00 | 2,286,158 | -0.02(-0.13%) |
Feb 14, 2008 | 17.34 | 17.35 | 17.02 | 17.02 | 1,602,680 | -0.33(-1.89%) |
Feb 13, 2008 | 17.01 | 17.40 | 17.01 | 17.35 | 2,982,330 | +0.41(+2.39%) |
Feb 12, 2008 | 16.98 | 17.25 | 16.82 | 16.94 | 4,742,582 | +0.10(+0.57%) |
Feb 11, 2008 | 16.82 | 16.99 | 16.75 | 16.85 | 2,632,002 | +0.04(+0.22%) |
Feb 08, 2008 | 15.96 | 16.99 | 15.96 | 16.81 | 3,206,771 | +0.12(+0.74%) |
Feb 07, 2008 | 16.63 | 16.87 | 16.55 | 16.69 | 2,581,995 | +0.06(+0.38%) |
Feb 06, 2008 | 16.65 | 16.91 | 16.57 | 16.63 | 2,110,071 | +0.05(+0.33%) |
Feb 05, 2008 | 16.84 | 16.94 | 16.53 | 16.57 | 3,429,760 | -0.56(-3.27%) |
Feb 04, 2008 | 17.44 | 17.48 | 17.05 | 17.13 | 1,893,238 | -0.29(-1.67%) |