Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.30 | 18.93 | 18.30 | 18.65 | 1,162,573 | +0.39(+2.16%) |
Dec 30, 2008 | 17.88 | 18.27 | 17.74 | 18.26 | 1,354,010 | +0.45(+2.50%) |
Dec 29, 2008 | 17.58 | 17.83 | 17.48 | 17.81 | 1,426,757 | +0.23(+1.31%) |
Dec 26, 2008 | 17.38 | 17.60 | 17.13 | 17.58 | 922,001 | +0.23(+1.32%) |
Dec 24, 2008 | 17.53 | 17.58 | 17.05 | 17.35 | 780,694 | -0.18(-1.02%) |
Dec 23, 2008 | 18.24 | 18.46 | 17.25 | 17.53 | 1,699,206 | -1.06(-5.70%) |
Dec 22, 2008 | 19.05 | 19.09 | 17.83 | 18.59 | 1,218,680 | -0.38(-2.00%) |
Dec 19, 2008 | 19.57 | 19.76 | 18.65 | 18.97 | 2,275,325 | -0.33(-1.73%) |
Dec 18, 2008 | 20.64 | 20.64 | 18.65 | 19.31 | 2,267,094 | -1.33(-6.46%) |
Dec 17, 2008 | 19.72 | 21.13 | 19.44 | 20.64 | 1,957,370 | +0.55(+2.76%) |
Dec 16, 2008 | 19.40 | 20.16 | 19.15 | 20.09 | 1,864,717 | +0.91(+4.72%) |
Dec 15, 2008 | 20.19 | 20.31 | 18.90 | 19.18 | 1,086,747 | -0.81(-4.06%) |
Dec 12, 2008 | 18.45 | 20.38 | 18.45 | 19.99 | 1,946,070 | +0.94(+4.95%) |
Dec 11, 2008 | 19.93 | 20.60 | 18.82 | 19.05 | 2,085,339 | -1.15(-5.69%) |
Dec 10, 2008 | 19.22 | 20.58 | 18.97 | 20.20 | 2,083,070 | +1.18(+6.22%) |
Dec 09, 2008 | 19.12 | 20.13 | 18.69 | 19.02 | 1,897,289 | -0.21(-1.10%) |
Dec 08, 2008 | 17.65 | 19.38 | 17.47 | 19.23 | 2,327,092 | +2.13(+12.43%) |
Dec 05, 2008 | 16.18 | 17.21 | 15.35 | 17.10 | 2,601,864 | +0.57(+3.43%) |
Dec 04, 2008 | 17.44 | 17.95 | 16.05 | 16.53 | 1,536,738 | -1.22(-6.87%) |
Dec 03, 2008 | 17.16 | 18.31 | 16.78 | 17.75 | 1,624,756 | +0.42(+2.44%) |
Dec 02, 2008 | 16.32 | 17.34 | 15.96 | 17.33 | 2,243,499 | +1.42(+8.91%) |
Dec 01, 2008 | 17.56 | 17.72 | 15.80 | 15.91 | 1,477,549 | -2.20(-12.13%) |
Nov 28, 2008 | 17.84 | 18.11 | 17.51 | 18.11 | 691,033 | +0.18(+0.99%) |
Nov 26, 2008 | 16.38 | 18.12 | 16.38 | 17.93 | 1,875,373 | +0.73(+4.26%) |
Nov 25, 2008 | 17.37 | 17.41 | 16.40 | 17.20 | 3,058,726 | +0.57(+3.41%) |
Nov 24, 2008 | 14.75 | 16.96 | 14.72 | 16.63 | 2,595,209 | +2.16(+14.95%) |
Nov 21, 2008 | 14.55 | 14.55 | 13.56 | 14.47 | 2,841,566 | +0.40(+2.84%) |
Nov 20, 2008 | 14.17 | 15.13 | 13.54 | 14.07 | 4,167,067 | -0.34(-2.38%) |
Nov 19, 2008 | 16.59 | 16.65 | 14.39 | 14.41 | 3,016,736 | -2.18(-13.15%) |
Nov 18, 2008 | 16.36 | 16.94 | 16.01 | 16.59 | 2,122,989 | +0.16(+0.97%) |
Nov 17, 2008 | 16.00 | 17.41 | 15.73 | 16.43 | 1,828,482 | +0.24(+1.48%) |
Nov 14, 2008 | 17.57 | 17.75 | 16.10 | 16.20 | 2,740,845 | -1.64(-9.18%) |
Nov 13, 2008 | 16.97 | 18.04 | 15.15 | 17.83 | 5,654,715 | +1.00(+5.94%) |
Nov 12, 2008 | 16.89 | 17.97 | 16.69 | 16.83 | 2,142,499 | -0.44(-2.53%) |
Nov 11, 2008 | 17.80 | 18.00 | 17.27 | 17.27 | 2,514,000 | -0.51(-2.85%) |
Nov 10, 2008 | 18.79 | 19.00 | 17.51 | 17.78 | 1,849,507 | -0.40(-2.19%) |
Nov 07, 2008 | 18.51 | 18.99 | 17.55 | 18.18 | 1,468,994 | +0.23(+1.25%) |
Nov 06, 2008 | 18.32 | 18.73 | 17.89 | 17.95 | 1,820,001 | -0.48(-2.62%) |
Nov 05, 2008 | 19.34 | 20.01 | 18.32 | 18.43 | 2,216,976 | -1.27(-6.45%) |
Nov 04, 2008 | 19.18 | 19.73 | 18.40 | 19.71 | 2,454,929 | +1.00(+5.34%) |
Nov 03, 2008 | 18.57 | 18.85 | 18.02 | 18.71 | 1,873,319 | +0.05(+0.25%) |
Oct 31, 2008 | 18.33 | 19.00 | 17.83 | 18.66 | 1,788,492 | +0.32(+1.77%) |
Oct 30, 2008 | 18.50 | 19.15 | 17.79 | 18.34 | 2,334,234 | +0.36(+1.98%) |
Oct 29, 2008 | 18.23 | 19.46 | 17.60 | 17.98 | 2,028,226 | -0.35(-1.92%) |
Oct 28, 2008 | 17.50 | 18.35 | 16.13 | 18.33 | 2,472,127 | +1.36(+7.99%) |
Oct 27, 2008 | 17.25 | 18.51 | 16.66 | 16.97 | 2,356,531 | -0.61(-3.44%) |
Oct 24, 2008 | 17.66 | 18.98 | 17.21 | 17.58 | 5,535,996 | -2.69(-13.29%) |
Oct 23, 2008 | 21.36 | 22.01 | 19.26 | 20.27 | 2,457,286 | -0.73(-3.46%) |
Oct 22, 2008 | 21.09 | 22.18 | 20.24 | 21.00 | 3,005,332 | -0.39(-1.82%) |
Oct 21, 2008 | 21.92 | 22.79 | 21.31 | 21.39 | 2,007,144 | -0.89(-4.00%) |
Oct 20, 2008 | 21.23 | 22.81 | 21.23 | 22.28 | 1,578,430 | +0.74(+3.42%) |
Oct 17, 2008 | 20.64 | 22.51 | 20.07 | 21.55 | 2,212,536 | -0.03(-0.13%) |
Oct 16, 2008 | 19.72 | 21.57 | 18.73 | 21.57 | 2,400,974 | +1.91(+9.71%) |
Oct 15, 2008 | 22.49 | 22.57 | 19.66 | 19.66 | 2,178,427 | -3.45(-14.92%) |
Oct 14, 2008 | 26.19 | 26.19 | 22.58 | 23.11 | 2,397,684 | -1.59(-6.42%) |
Oct 13, 2008 | 22.53 | 24.70 | 22.13 | 24.70 | 2,976,757 | +2.90(+13.28%) |
Oct 10, 2008 | 18.04 | 22.25 | 17.21 | 21.80 | 3,442,966 | +2.60(+13.54%) |
Oct 09, 2008 | 19.92 | 21.37 | 18.84 | 19.20 | 2,535,224 | -0.65(-3.26%) |
Oct 08, 2008 | 19.21 | 20.92 | 18.89 | 19.85 | 2,761,966 | +0.01(+0.07%) |
Oct 07, 2008 | 21.50 | 21.57 | 19.77 | 19.84 | 2,043,366 | -1.14(-5.46%) |
Oct 06, 2008 | 21.11 | 21.27 | 19.09 | 20.98 | 3,389,247 | -0.80(-3.66%) |
Oct 03, 2008 | 21.40 | 22.79 | 21.26 | 21.78 | 0 | +0.91(+4.36%) |
Oct 02, 2008 | 24.15 | 24.15 | 20.70 | 20.87 | 2,347,682 | -3.38(-13.93%) |
Oct 01, 2008 | 23.86 | 24.30 | 23.40 | 24.25 | 1,887,173 | +0.21(+0.86%) |
Sep 30, 2008 | 23.34 | 24.08 | 22.59 | 24.04 | 1,467,944 | +1.43(+6.31%) |
Sep 29, 2008 | 24.39 | 24.49 | 22.12 | 22.62 | 1,568,300 | -2.23(-8.99%) |
Sep 26, 2008 | 24.57 | 24.94 | 24.01 | 24.85 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.78 | 25.43 | 24.53 | 25.05 | 997,678 | +0.52(+2.10%) |
Sep 24, 2008 | 25.17 | 25.29 | 24.39 | 24.53 | 1,151,431 | -0.63(-2.50%) |
Sep 23, 2008 | 25.01 | 25.88 | 24.89 | 25.16 | 1,393,814 | +0.19(+0.77%) |
Sep 22, 2008 | 25.30 | 26.21 | 24.94 | 24.97 | 1,706,747 | -0.69(-2.67%) |
Sep 19, 2008 | 25.86 | 27.86 | 24.00 | 25.66 | 0 | +2.23(+9.52%) |
Sep 18, 2008 | 23.57 | 24.41 | 22.57 | 23.43 | 2,605,795 | +0.06(+0.26%) |
Sep 17, 2008 | 24.37 | 24.38 | 22.77 | 23.37 | 2,017,745 | -1.38(-5.59%) |
Sep 16, 2008 | 23.37 | 24.83 | 23.09 | 24.75 | 1,859,720 | +0.84(+3.51%) |
Sep 15, 2008 | 22.97 | 24.64 | 22.64 | 23.91 | 1,630,537 | -0.85(-3.45%) |
Sep 12, 2008 | 24.71 | 25.35 | 24.47 | 24.76 | 2,446,037 | -0.11(-0.43%) |
Sep 11, 2008 | 23.79 | 24.93 | 23.69 | 24.87 | 1,421,088 | +0.82(+3.39%) |
Sep 10, 2008 | 23.87 | 24.46 | 23.74 | 24.06 | 2,398,763 | +0.28(+1.16%) |
Sep 09, 2008 | 24.72 | 25.11 | 23.73 | 23.78 | 2,509,183 | -1.12(-4.49%) |
Sep 08, 2008 | 25.26 | 25.82 | 24.79 | 24.90 | 2,314,908 | +0.39(+1.61%) |
Sep 05, 2008 | 24.84 | 24.87 | 23.70 | 24.50 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.50 | 27.54 | 24.79 | 24.99 | 3,342,635 | -2.51(-9.11%) |
Sep 03, 2008 | 27.52 | 28.21 | 27.28 | 27.50 | 1,913,095 | +0.02(+0.07%) |
Sep 02, 2008 | 27.86 | 28.51 | 27.32 | 27.48 | 1,799,067 | -0.24(-0.86%) |
Aug 29, 2008 | 28.17 | 28.18 | 27.38 | 27.72 | 1,271,644 | -0.29(-1.04%) |
Aug 28, 2008 | 27.03 | 28.17 | 27.03 | 28.01 | 1,933,815 | +1.08(+4.03%) |
Aug 27, 2008 | 26.20 | 27.13 | 26.06 | 26.93 | 2,616,247 | +0.42(+1.59%) |
Aug 26, 2008 | 25.71 | 26.51 | 25.56 | 26.51 | 1,270,611 | +0.81(+3.14%) |
Aug 25, 2008 | 26.60 | 26.60 | 25.31 | 25.70 | 1,032,129 | -1.04(-3.90%) |
Aug 22, 2008 | 26.45 | 26.89 | 26.36 | 26.74 | 1,519,653 | +0.60(+2.28%) |
Aug 21, 2008 | 26.05 | 26.92 | 24.90 | 26.14 | 1,836,564 | -0.77(-2.88%) |
Aug 20, 2008 | 27.22 | 27.64 | 26.68 | 26.92 | 1,490,322 | -0.49(-1.78%) |
Aug 19, 2008 | 27.21 | 27.69 | 26.89 | 27.41 | 2,248,922 | +0.18(+0.67%) |
Aug 18, 2008 | 27.28 | 27.45 | 27.06 | 27.22 | 2,000,274 | +0.21(+0.78%) |
Aug 15, 2008 | 27.42 | 27.42 | 26.66 | 27.01 | 0 | +0.20(+0.74%) |
Aug 14, 2008 | 26.59 | 27.50 | 26.55 | 26.82 | 1,312,780 | +0.10(+0.39%) |
Aug 13, 2008 | 26.64 | 26.89 | 26.08 | 26.71 | 1,303,890 | +0.04(+0.16%) |
Aug 12, 2008 | 27.17 | 27.19 | 26.29 | 26.67 | 1,378,813 | -0.47(-1.75%) |
Aug 11, 2008 | 26.23 | 27.33 | 26.20 | 27.14 | 1,915,149 | +0.92(+3.53%) |
Aug 08, 2008 | 25.40 | 26.63 | 25.40 | 26.22 | 1,153,645 | +0.52(+2.01%) |
Aug 07, 2008 | 25.86 | 26.04 | 25.34 | 25.70 | 1,213,298 | -0.20(-0.76%) |
Aug 06, 2008 | 25.35 | 26.12 | 25.07 | 25.90 | 1,563,422 | +0.44(+1.73%) |
Aug 05, 2008 | 25.44 | 25.80 | 24.95 | 25.46 | 2,225,344 | +0.25(+1.01%) |
Aug 04, 2008 | 25.61 | 25.69 | 24.99 | 25.21 | 1,704,441 | -0.35(-1.38%) |
Aug 01, 2008 | 25.99 | 26.16 | 24.92 | 25.56 | 1,399,829 | -0.49(-1.87%) |
Jul 31, 2008 | 26.05 | 26.71 | 25.88 | 26.05 | 1,292,337 | -0.58(-2.17%) |
Jul 30, 2008 | 26.73 | 26.89 | 26.00 | 26.62 | 1,586,812 | +0.17(+0.66%) |
Jul 29, 2008 | 26.23 | 26.83 | 25.98 | 26.45 | 2,230,618 | +0.38(+1.44%) |
Jul 28, 2008 | 26.33 | 26.63 | 25.84 | 26.07 | 1,078,697 | -0.29(-1.09%) |
Jul 25, 2008 | 25.79 | 26.53 | 25.51 | 26.36 | 1,834,491 | +0.82(+3.22%) |
Jul 24, 2008 | 26.95 | 26.95 | 25.41 | 25.54 | 3,741,552 | -1.05(-3.95%) |
Jul 23, 2008 | 26.91 | 27.16 | 25.88 | 26.59 | 3,142,833 | -0.71(-2.61%) |
Jul 22, 2008 | 25.77 | 27.33 | 25.77 | 27.30 | 4,387,703 | +2.24(+8.95%) |
Jul 21, 2008 | 24.99 | 25.32 | 24.76 | 25.06 | 2,093,405 | +0.21(+0.83%) |
Jul 18, 2008 | 25.59 | 25.59 | 24.59 | 24.85 | 2,051,979 | -0.69(-2.72%) |
Jul 17, 2008 | 25.69 | 25.83 | 24.73 | 25.55 | 2,974,675 | -0.14(-0.53%) |
Jul 16, 2008 | 25.00 | 26.09 | 24.86 | 25.68 | 3,056,110 | +0.93(+3.77%) |
Jul 15, 2008 | 24.45 | 24.85 | 23.99 | 24.75 | 3,345,128 | +0.30(+1.23%) |
Jul 14, 2008 | 23.60 | 24.59 | 23.46 | 24.45 | 3,473,496 | +1.46(+6.37%) |
Jul 11, 2008 | 21.91 | 23.30 | 21.74 | 22.99 | 3,431,702 | +0.94(+4.28%) |
Jul 10, 2008 | 21.55 | 22.18 | 21.48 | 22.04 | 1,296,944 | +0.49(+2.26%) |
Jul 09, 2008 | 22.18 | 22.18 | 21.52 | 21.55 | 1,325,162 | -0.47(-2.15%) |
Jul 08, 2008 | 21.16 | 22.03 | 20.73 | 22.03 | 1,998,231 | +0.93(+4.40%) |
Jul 07, 2008 | 20.81 | 21.41 | 20.77 | 21.10 | 1,437,027 | +0.33(+1.58%) |
Jul 04, 2008 | 21.00 | 21.26 | 20.32 | 20.77 | 1,036,772 | +0.00(+0.00%) |
Jul 03, 2008 | 21.00 | 21.26 | 20.32 | 20.77 | 1,036,772 | -0.26(-1.23%) |
Jul 02, 2008 | 22.64 | 22.80 | 20.99 | 21.03 | 2,365,528 | -1.64(-7.24%) |
Jul 01, 2008 | 22.81 | 22.81 | 21.86 | 22.67 | 2,137,415 | -0.15(-0.64%) |
Jun 30, 2008 | 22.38 | 23.07 | 21.49 | 22.82 | 2,055,403 | +0.37(+1.63%) |
Jun 27, 2008 | 22.75 | 23.35 | 22.42 | 22.45 | 1,867,570 | -0.19(-0.85%) |
Jun 26, 2008 | 23.79 | 23.79 | 22.54 | 22.64 | 1,925,171 | -1.34(-5.60%) |
Jun 25, 2008 | 23.42 | 24.17 | 23.31 | 23.99 | 2,137,605 | +0.69(+2.94%) |
Jun 24, 2008 | 22.76 | 23.75 | 22.56 | 23.30 | 2,694,664 | +0.40(+1.74%) |
Jun 23, 2008 | 22.95 | 23.15 | 22.70 | 22.90 | 1,552,440 | +0.11(+0.47%) |
Jun 20, 2008 | 22.47 | 23.34 | 22.37 | 22.79 | 2,655,475 | +0.18(+0.81%) |
Jun 19, 2008 | 21.06 | 22.74 | 20.90 | 22.61 | 2,730,967 | +1.53(+7.23%) |
Jun 18, 2008 | 20.64 | 21.25 | 20.60 | 21.09 | 907,920 | +0.38(+1.86%) |
Jun 17, 2008 | 21.07 | 21.07 | 20.48 | 20.70 | 1,148,243 | -0.30(-1.43%) |
Jun 16, 2008 | 21.08 | 21.19 | 20.74 | 21.00 | 832,499 | -0.11(-0.51%) |
Jun 13, 2008 | 21.07 | 21.28 | 20.73 | 21.11 | 806,147 | +0.23(+1.10%) |
Jun 12, 2008 | 20.67 | 21.24 | 20.58 | 20.88 | 1,091,561 | +0.31(+1.53%) |
Jun 11, 2008 | 21.48 | 21.54 | 20.54 | 20.56 | 1,039,521 | -1.07(-4.95%) |
Jun 10, 2008 | 21.49 | 21.82 | 21.12 | 21.63 | 1,078,245 | +0.28(+1.30%) |
Jun 09, 2008 | 21.25 | 21.57 | 21.02 | 21.36 | 928,121 | +0.14(+0.66%) |
Jun 06, 2008 | 22.13 | 22.13 | 21.22 | 21.22 | 1,609,218 | -1.13(-5.04%) |
Jun 05, 2008 | 21.87 | 22.43 | 21.75 | 22.34 | 1,553,955 | +0.53(+2.41%) |
Jun 04, 2008 | 21.50 | 22.01 | 21.37 | 21.82 | 910,109 | +0.28(+1.31%) |
Jun 03, 2008 | 21.55 | 21.78 | 21.20 | 21.54 | 795,683 | +0.10(+0.48%) |
Jun 02, 2008 | 21.94 | 21.94 | 21.01 | 21.43 | 1,173,770 | -0.42(-1.93%) |
May 30, 2008 | 22.12 | 22.21 | 21.54 | 21.86 | 1,066,476 | -0.24(-1.08%) |
May 29, 2008 | 21.94 | 22.37 | 21.71 | 22.09 | 831,306 | +0.29(+1.31%) |
May 28, 2008 | 21.70 | 21.82 | 21.32 | 21.81 | 812,793 | +0.13(+0.61%) |
May 27, 2008 | 21.21 | 21.70 | 21.21 | 21.68 | 571,989 | +0.47(+2.21%) |
May 26, 2008 | 21.48 | 21.59 | 20.90 | 21.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.48 | 21.59 | 20.90 | 21.21 | 764,097 | -0.34(-1.59%) |
May 22, 2008 | 21.64 | 21.76 | 21.33 | 21.55 | 1,105,765 | +0.08(+0.39%) |
May 21, 2008 | 21.34 | 22.05 | 21.30 | 21.47 | 1,239,168 | +0.21(+0.97%) |
May 20, 2008 | 21.03 | 21.44 | 20.75 | 21.26 | 753,236 | +0.15(+0.71%) |
May 19, 2008 | 21.35 | 21.71 | 21.04 | 21.11 | 1,031,053 | -0.02(-0.11%) |
May 16, 2008 | 21.67 | 21.68 | 20.88 | 21.13 | 861,095 | -0.31(-1.44%) |
May 15, 2008 | 20.86 | 21.46 | 20.71 | 21.44 | 960,682 | +0.58(+2.77%) |
May 14, 2008 | 20.64 | 21.32 | 20.64 | 20.86 | 1,810,917 | -0.68(-3.14%) |
May 13, 2008 | 21.59 | 21.59 | 21.29 | 21.54 | 1,199,952 | +0.05(+0.22%) |
May 12, 2008 | 20.88 | 21.51 | 20.65 | 21.49 | 1,338,178 | +0.68(+3.27%) |
May 09, 2008 | 20.82 | 20.94 | 20.60 | 20.81 | 723,925 | -0.04(-0.20%) |
May 08, 2008 | 20.56 | 20.86 | 20.46 | 20.86 | 1,531,183 | +0.34(+1.65%) |
May 07, 2008 | 20.78 | 20.86 | 20.36 | 20.52 | 1,400,225 | -0.20(-0.95%) |
May 06, 2008 | 20.48 | 20.78 | 20.25 | 20.71 | 1,207,090 | +0.25(+1.22%) |
May 05, 2008 | 20.14 | 20.52 | 20.14 | 20.47 | 905,427 | +0.12(+0.58%) |
May 02, 2008 | 20.41 | 20.69 | 20.21 | 20.35 | 1,197,485 | +0.04(+0.19%) |
May 01, 2008 | 20.13 | 20.41 | 19.87 | 20.31 | 957,171 | +0.19(+0.93%) |
Apr 30, 2008 | 20.22 | 20.75 | 19.91 | 20.12 | 1,387,801 | +0.14(+0.70%) |
Apr 29, 2008 | 20.03 | 20.25 | 19.66 | 19.98 | 1,442,866 | -0.04(-0.21%) |
Apr 28, 2008 | 19.65 | 20.18 | 19.56 | 20.02 | 1,668,880 | +0.38(+1.96%) |
Apr 25, 2008 | 19.47 | 19.74 | 19.35 | 19.64 | 1,677,279 | +0.00(+0.00%) |
Apr 24, 2008 | 19.16 | 20.35 | 19.01 | 19.64 | 3,959,176 | +1.07(+5.74%) |
Apr 23, 2008 | 18.80 | 19.00 | 18.50 | 18.57 | 1,099,705 | -0.29(-1.52%) |
Apr 22, 2008 | 19.18 | 19.18 | 18.58 | 18.86 | 1,060,734 | -0.39(-2.05%) |
Apr 21, 2008 | 19.24 | 19.38 | 19.04 | 19.26 | 1,039,372 | +0.03(+0.15%) |
Apr 18, 2008 | 18.77 | 19.39 | 18.77 | 19.23 | 1,364,498 | +0.70(+3.77%) |
Apr 17, 2008 | 18.84 | 18.86 | 18.37 | 18.53 | 910,414 | -0.40(-2.11%) |
Apr 16, 2008 | 18.43 | 18.95 | 18.23 | 18.93 | 966,783 | +0.75(+4.13%) |
Apr 15, 2008 | 17.81 | 18.19 | 17.74 | 18.18 | 803,283 | +0.43(+2.43%) |
Apr 14, 2008 | 17.38 | 17.88 | 17.27 | 17.74 | 958,136 | +0.38(+2.22%) |
Apr 11, 2008 | 17.81 | 17.95 | 17.28 | 17.36 | 1,026,105 | -0.66(-3.65%) |
Apr 10, 2008 | 17.66 | 18.02 | 17.37 | 18.02 | 970,597 | +0.49(+2.81%) |
Apr 09, 2008 | 18.11 | 18.17 | 17.36 | 17.52 | 1,369,690 | -0.77(-4.23%) |
Apr 08, 2008 | 18.34 | 18.52 | 18.16 | 18.30 | 644,365 | -0.14(-0.74%) |
Apr 07, 2008 | 18.21 | 18.89 | 18.08 | 18.43 | 1,195,646 | +0.34(+1.87%) |
Apr 04, 2008 | 18.16 | 18.27 | 18.05 | 18.10 | 1,060,578 | -0.05(-0.28%) |
Apr 03, 2008 | 18.23 | 18.31 | 18.07 | 18.15 | 905,095 | -0.17(-0.95%) |
Apr 02, 2008 | 18.45 | 18.65 | 18.22 | 18.32 | 713,792 | -0.00(-0.03%) |
Apr 01, 2008 | 18.30 | 18.33 | 17.83 | 18.33 | 1,530,094 | +0.65(+3.69%) |
Mar 31, 2008 | 17.16 | 17.79 | 17.12 | 17.67 | 870,980 | +0.45(+2.62%) |
Mar 28, 2008 | 17.33 | 17.43 | 17.12 | 17.22 | 848,500 | -0.01(-0.08%) |
Mar 27, 2008 | 16.99 | 17.51 | 16.98 | 17.24 | 1,375,327 | +0.23(+1.38%) |
Mar 26, 2008 | 17.15 | 17.22 | 16.85 | 17.00 | 807,588 | -0.31(-1.79%) |
Mar 25, 2008 | 17.09 | 17.35 | 16.90 | 17.31 | 1,230,559 | +0.27(+1.57%) |
Mar 24, 2008 | 16.68 | 17.18 | 16.52 | 17.04 | 694,653 | +0.53(+3.21%) |
Mar 21, 2008 | 16.85 | 16.92 | 16.14 | 16.51 | 2,634,996 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 16.92 | 16.14 | 16.51 | 2,634,996 | -0.14(-0.82%) |
Mar 19, 2008 | 17.31 | 17.54 | 16.65 | 16.65 | 936,930 | -0.61(-3.53%) |
Mar 18, 2008 | 16.37 | 17.34 | 16.33 | 17.26 | 1,335,269 | +1.05(+6.49%) |
Mar 17, 2008 | 15.78 | 16.51 | 15.78 | 16.21 | 1,154,580 | +0.05(+0.32%) |
Mar 14, 2008 | 16.52 | 16.59 | 15.82 | 16.16 | 873,665 | -0.34(-2.08%) |
Mar 13, 2008 | 16.22 | 16.56 | 15.76 | 16.50 | 835,596 | +0.49(+3.08%) |
Mar 12, 2008 | 16.39 | 16.42 | 15.95 | 16.01 | 1,155,341 | -0.23(-1.42%) |
Mar 11, 2008 | 15.62 | 16.28 | 15.59 | 16.24 | 1,367,261 | +1.11(+7.35%) |
Mar 10, 2008 | 15.67 | 15.67 | 15.05 | 15.13 | 1,151,505 | -0.55(-3.50%) |
Mar 07, 2008 | 15.63 | 16.10 | 15.47 | 15.67 | 1,022,572 | -0.15(-0.92%) |
Mar 06, 2008 | 16.18 | 16.18 | 15.82 | 15.82 | 904,754 | -0.48(-2.94%) |
Mar 05, 2008 | 16.17 | 16.41 | 16.00 | 16.30 | 797,839 | +0.24(+1.49%) |
Mar 04, 2008 | 16.08 | 16.19 | 15.77 | 16.06 | 1,002,474 | -0.21(-1.30%) |
Mar 03, 2008 | 16.45 | 16.45 | 15.86 | 16.27 | 919,670 | +0.03(+0.17%) |
Feb 29, 2008 | 16.50 | 16.54 | 16.13 | 16.24 | 910,034 | -0.46(-2.78%) |
Feb 28, 2008 | 17.02 | 17.14 | 16.53 | 16.71 | 911,720 | -0.54(-3.16%) |
Feb 27, 2008 | 17.11 | 17.43 | 16.99 | 17.25 | 1,012,148 | -0.04(-0.24%) |
Feb 26, 2008 | 17.05 | 17.41 | 16.89 | 17.29 | 1,070,889 | +0.24(+1.40%) |
Feb 25, 2008 | 16.52 | 17.08 | 16.33 | 17.05 | 1,126,788 | +0.65(+3.98%) |
Feb 22, 2008 | 16.45 | 16.52 | 16.11 | 16.40 | 1,112,511 | -0.03(-0.20%) |
Feb 21, 2008 | 16.68 | 17.03 | 16.34 | 16.43 | 895,932 | -0.19(-1.13%) |
Feb 20, 2008 | 16.14 | 16.81 | 15.90 | 16.62 | 1,161,307 | +0.44(+2.70%) |
Feb 19, 2008 | 16.91 | 16.91 | 16.08 | 16.19 | 735,350 | +0.23(+1.44%) |
Feb 18, 2008 | 16.00 | 16.13 | 15.68 | 15.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.00 | 16.13 | 15.68 | 15.96 | 631,589 | -0.14(-0.87%) |
Feb 14, 2008 | 16.48 | 16.49 | 16.01 | 16.10 | 905,943 | -0.33(-2.00%) |
Feb 13, 2008 | 15.95 | 16.54 | 15.95 | 16.43 | 796,706 | +0.61(+3.86%) |
Feb 12, 2008 | 15.72 | 16.03 | 15.61 | 15.82 | 814,988 | +0.15(+0.93%) |
Feb 11, 2008 | 15.62 | 15.74 | 15.24 | 15.67 | 1,129,234 | +0.00(+0.03%) |
Feb 08, 2008 | 15.72 | 15.95 | 15.58 | 15.67 | 894,526 | -0.07(-0.45%) |
Feb 07, 2008 | 15.50 | 15.89 | 15.47 | 15.74 | 1,089,924 | +0.17(+1.09%) |
Feb 06, 2008 | 15.55 | 16.25 | 15.42 | 15.57 | 1,045,415 | -0.05(-0.33%) |
Feb 05, 2008 | 15.89 | 16.10 | 15.53 | 15.62 | 766,463 | -0.45(-2.78%) |
Feb 04, 2008 | 16.26 | 16.26 | 15.86 | 16.06 | 597,913 | -0.23(-1.41%) |
Feb 01, 2008 | 16.13 | 16.45 | 15.91 | 16.29 | 1,019,606 | +0.15(+0.96%) |
Jan 31, 2008 | 15.25 | 16.32 | 15.22 | 16.14 | 1,149,694 | +0.70(+4.53%) |
Jan 30, 2008 | 15.83 | 15.91 | 15.25 | 15.44 | 1,296,338 | -0.46(-2.86%) |
Jan 29, 2008 | 15.86 | 16.08 | 15.73 | 15.90 | 870,448 | +0.09(+0.56%) |
Jan 28, 2008 | 15.33 | 15.81 | 15.02 | 15.81 | 863,429 | +0.45(+2.93%) |
Jan 25, 2008 | 15.10 | 15.71 | 15.07 | 15.36 | 1,170,683 | +0.26(+1.74%) |
Jan 24, 2008 | 15.31 | 15.59 | 15.06 | 15.09 | 1,050,930 | -0.20(-1.29%) |
Jan 23, 2008 | 14.23 | 15.35 | 14.23 | 15.29 | 1,949,300 | +0.67(+4.59%) |
Jan 22, 2008 | 13.87 | 14.98 | 13.87 | 14.62 | 1,418,201 | +0.14(+0.97%) |
Jan 21, 2008 | 14.25 | 14.66 | 14.04 | 14.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.25 | 14.66 | 14.04 | 14.48 | 1,831,030 | +0.26(+1.82%) |
Jan 17, 2008 | 14.67 | 14.94 | 14.07 | 14.22 | 1,333,692 | -0.39(-2.67%) |
Jan 16, 2008 | 14.38 | 14.97 | 14.32 | 14.61 | 1,018,083 | +0.24(+1.70%) |
Jan 15, 2008 | 14.52 | 14.61 | 14.23 | 14.37 | 1,004,690 | -0.34(-2.33%) |
Jan 14, 2008 | 14.58 | 14.88 | 14.51 | 14.71 | 1,110,380 | +0.23(+1.55%) |
Jan 11, 2008 | 14.20 | 14.67 | 14.16 | 14.48 | 1,564,888 | +0.27(+1.88%) |
Jan 10, 2008 | 13.77 | 14.45 | 13.48 | 14.22 | 2,301,520 | +0.14(+0.97%) |
Jan 09, 2008 | 14.11 | 14.25 | 13.82 | 14.08 | 1,146,604 | -0.02(-0.13%) |
Jan 08, 2008 | 14.90 | 15.10 | 14.08 | 14.10 | 1,008,281 | -0.83(-5.56%) |
Jan 07, 2008 | 14.89 | 15.25 | 14.61 | 14.93 | 809,932 | +0.14(+0.95%) |
Jan 04, 2008 | 15.24 | 15.36 | 14.66 | 14.79 | 1,007,461 | -0.57(-3.73%) |
Jan 03, 2008 | 15.82 | 15.96 | 15.26 | 15.36 | 751,121 | -0.40(-2.56%) |
Jan 02, 2008 | 16.12 | 16.12 | 15.72 | 15.76 | 944,177 | -0.40(-2.47%) |