Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.37 | 12.75 | 12.36 | 12.64 | 432,377 | +0.27(+2.19%) |
Dec 30, 2008 | 12.18 | 12.60 | 12.07 | 12.37 | 520,539 | +0.56(+4.78%) |
Dec 29, 2008 | 11.87 | 11.95 | 11.73 | 11.81 | 546,976 | -0.46(-3.78%) |
Dec 26, 2008 | 12.53 | 12.62 | 12.16 | 12.27 | 0 | -0.29(-2.34%) |
Dec 24, 2008 | 12.75 | 12.75 | 12.39 | 12.56 | 199,458 | -0.11(-0.90%) |
Dec 23, 2008 | 12.90 | 13.03 | 12.60 | 12.68 | 522,374 | -0.20(-1.53%) |
Dec 22, 2008 | 12.83 | 12.96 | 12.62 | 12.88 | 788,759 | -0.17(-1.34%) |
Dec 19, 2008 | 13.24 | 13.49 | 12.87 | 13.05 | 1,125,311 | +0.24(+1.86%) |
Dec 18, 2008 | 13.07 | 13.24 | 12.64 | 12.81 | 1,157,510 | -0.07(-0.53%) |
Dec 17, 2008 | 13.00 | 13.29 | 12.69 | 12.88 | 1,012,197 | -0.97(-7.02%) |
Dec 16, 2008 | 13.37 | 13.90 | 13.23 | 13.85 | 1,118,353 | +0.67(+5.04%) |
Dec 15, 2008 | 13.33 | 13.44 | 12.99 | 13.19 | 1,135,891 | -0.18(-1.37%) |
Dec 12, 2008 | 12.89 | 13.73 | 12.89 | 13.37 | 0 | +0.52(+4.07%) |
Dec 11, 2008 | 13.50 | 14.00 | 12.61 | 12.85 | 1,286,475 | -0.28(-2.13%) |
Dec 10, 2008 | 13.18 | 13.54 | 12.95 | 13.13 | 1,880,485 | +0.27(+2.11%) |
Dec 09, 2008 | 13.23 | 13.45 | 12.71 | 12.86 | 1,591,520 | -0.95(-6.85%) |
Dec 08, 2008 | 14.50 | 14.77 | 13.73 | 13.80 | 2,387,682 | -0.70(-4.84%) |
Dec 05, 2008 | 13.18 | 14.94 | 12.82 | 14.50 | 0 | +0.87(+6.36%) |
Dec 04, 2008 | 13.83 | 14.16 | 13.26 | 13.64 | 873,101 | -0.53(-3.76%) |
Dec 03, 2008 | 13.78 | 14.64 | 13.66 | 14.17 | 800,906 | -0.40(-2.77%) |
Dec 02, 2008 | 14.12 | 14.58 | 13.87 | 14.57 | 761,286 | +0.71(+5.13%) |
Dec 01, 2008 | 14.00 | 14.57 | 13.76 | 13.86 | 725,414 | -1.27(-8.40%) |
Nov 28, 2008 | 15.20 | 15.30 | 14.94 | 15.13 | 437,733 | -0.19(-1.23%) |
Nov 26, 2008 | 14.11 | 15.61 | 14.11 | 15.32 | 938,392 | +0.89(+6.17%) |
Nov 25, 2008 | 14.43 | 14.52 | 13.83 | 14.43 | 889,105 | +0.20(+1.39%) |
Nov 24, 2008 | 13.68 | 14.69 | 13.38 | 14.23 | 780,228 | +0.98(+7.37%) |
Nov 21, 2008 | 12.82 | 13.28 | 12.14 | 13.26 | 1,183,858 | +1.38(+11.63%) |
Nov 20, 2008 | 13.01 | 13.01 | 11.64 | 11.88 | 422,072 | -1.09(-8.42%) |
Nov 19, 2008 | 13.73 | 13.90 | 12.84 | 12.97 | 454,188 | -0.91(-6.55%) |
Nov 18, 2008 | 14.33 | 14.47 | 13.52 | 13.88 | 596,002 | -0.40(-2.80%) |
Nov 17, 2008 | 13.39 | 14.66 | 13.29 | 14.28 | 844,914 | +0.71(+5.21%) |
Nov 14, 2008 | 14.16 | 14.46 | 13.49 | 13.57 | 0 | -1.65(-10.82%) |
Nov 13, 2008 | 13.13 | 15.29 | 12.69 | 15.22 | 1,066,442 | +2.78(+22.35%) |
Nov 12, 2008 | 13.73 | 13.73 | 12.28 | 12.44 | 859,265 | -1.69(-11.98%) |
Nov 11, 2008 | 13.91 | 14.45 | 13.15 | 14.13 | 738,751 | +0.03(+0.20%) |
Nov 10, 2008 | 15.26 | 15.53 | 13.90 | 14.10 | 745,706 | -0.83(-5.56%) |
Nov 07, 2008 | 14.85 | 15.25 | 14.36 | 14.93 | 0 | +0.67(+4.70%) |
Nov 06, 2008 | 14.45 | 15.11 | 14.07 | 14.26 | 1,269,414 | -0.14(-0.96%) |
Nov 05, 2008 | 14.94 | 15.45 | 14.34 | 14.40 | 1,449,965 | -1.15(-7.40%) |
Nov 04, 2008 | 14.79 | 15.55 | 14.67 | 15.55 | 849,422 | +0.96(+6.60%) |
Nov 03, 2008 | 13.90 | 14.67 | 13.90 | 14.59 | 613,379 | +0.86(+6.25%) |
Oct 31, 2008 | 13.95 | 14.82 | 13.69 | 13.73 | 909,808 | -1.21(-8.08%) |
Oct 30, 2008 | 13.66 | 15.06 | 13.42 | 14.94 | 801,540 | +1.78(+13.57%) |
Oct 29, 2008 | 12.32 | 13.59 | 11.71 | 13.15 | 951,634 | +0.77(+6.18%) |
Oct 28, 2008 | 10.98 | 12.39 | 10.73 | 12.39 | 1,008,914 | +2.17(+21.19%) |
Oct 27, 2008 | 10.05 | 10.57 | 9.931 | 10.22 | 452,481 | +0.05(+0.45%) |
Oct 24, 2008 | 9.963 | 10.55 | 9.963 | 10.17 | 0 | -1.01(-9.06%) |
Oct 23, 2008 | 10.90 | 11.34 | 10.49 | 11.19 | 1,169,892 | +0.24(+2.22%) |
Oct 22, 2008 | 11.81 | 11.88 | 10.55 | 10.94 | 1,541,890 | -1.68(-13.33%) |
Oct 21, 2008 | 12.99 | 13.96 | 12.59 | 12.63 | 597,061 | -1.24(-8.96%) |
Oct 20, 2008 | 13.53 | 13.89 | 13.12 | 13.87 | 1,080,228 | +0.61(+4.64%) |
Oct 17, 2008 | 11.93 | 13.70 | 11.89 | 13.26 | 0 | +0.76(+6.06%) |
Oct 16, 2008 | 12.13 | 12.59 | 10.96 | 12.50 | 1,839,453 | +1.27(+11.27%) |
Oct 15, 2008 | 12.30 | 12.64 | 11.03 | 11.23 | 635,885 | -1.67(-12.91%) |
Oct 14, 2008 | 13.34 | 13.74 | 12.43 | 12.90 | 1,511,376 | +0.06(+0.50%) |
Oct 13, 2008 | 11.99 | 12.83 | 11.28 | 12.83 | 1,020,363 | +2.51(+24.36%) |
Oct 10, 2008 | 10.10 | 10.50 | 9.752 | 10.32 | 0 | -0.84(-7.56%) |
Oct 09, 2008 | 11.83 | 12.35 | 10.74 | 11.17 | 825,505 | -0.05(-0.49%) |
Oct 08, 2008 | 10.94 | 11.72 | 10.55 | 11.22 | 1,041,786 | -0.36(-3.13%) |
Oct 07, 2008 | 12.55 | 13.10 | 11.39 | 11.58 | 1,152,101 | -0.95(-7.54%) |
Oct 06, 2008 | 12.85 | 13.10 | 11.79 | 12.53 | 1,021,106 | -1.83(-12.78%) |
Oct 03, 2008 | 15.13 | 15.94 | 14.20 | 14.36 | 0 | -0.73(-4.83%) |
Oct 02, 2008 | 16.05 | 16.05 | 14.68 | 15.09 | 612,561 | -1.23(-7.56%) |
Oct 01, 2008 | 15.87 | 16.44 | 15.67 | 16.33 | 938,464 | +0.29(+1.80%) |
Sep 30, 2008 | 15.85 | 16.11 | 15.15 | 16.04 | 1,258,726 | +0.70(+4.55%) |
Sep 29, 2008 | 16.22 | 17.25 | 15.24 | 15.34 | 630,370 | -1.95(-11.30%) |
Sep 26, 2008 | 17.18 | 17.52 | 16.97 | 17.29 | 0 | -0.30(-1.69%) |
Sep 25, 2008 | 16.99 | 18.94 | 16.71 | 17.59 | 468,410 | +1.08(+6.53%) |
Sep 24, 2008 | 17.78 | 17.81 | 16.43 | 16.51 | 723,358 | -1.17(-6.61%) |
Sep 23, 2008 | 19.13 | 19.13 | 17.45 | 17.68 | 484,023 | -1.25(-6.59%) |
Sep 22, 2008 | 19.16 | 19.72 | 18.83 | 18.93 | 600,794 | -0.13(-0.70%) |
Sep 19, 2008 | 17.89 | 19.26 | 17.89 | 19.06 | 0 | +2.13(+12.60%) |
Sep 18, 2008 | 16.97 | 17.55 | 16.35 | 16.93 | 1,554,754 | -0.12(-0.73%) |
Sep 17, 2008 | 16.97 | 18.17 | 16.84 | 17.05 | 1,633,121 | -1.18(-6.49%) |
Sep 16, 2008 | 16.50 | 18.25 | 16.49 | 18.24 | 1,645,809 | +1.66(+10.02%) |
Sep 15, 2008 | 17.22 | 17.44 | 16.56 | 16.58 | 404,935 | -1.23(-6.90%) |
Sep 12, 2008 | 17.27 | 18.03 | 17.25 | 17.81 | 0 | +0.57(+3.30%) |
Sep 11, 2008 | 17.03 | 17.61 | 16.50 | 17.24 | 824,197 | +0.01(+0.08%) |
Sep 10, 2008 | 17.93 | 17.93 | 17.04 | 17.22 | 649,281 | +0.05(+0.27%) |
Sep 09, 2008 | 17.91 | 17.91 | 17.08 | 17.18 | 845,210 | -0.23(-1.34%) |
Sep 08, 2008 | 18.24 | 18.47 | 17.25 | 17.41 | 995,958 | -0.40(-2.27%) |
Sep 05, 2008 | 17.66 | 17.88 | 17.20 | 17.82 | 0 | -0.24(-1.35%) |
Sep 04, 2008 | 18.37 | 18.42 | 17.88 | 18.06 | 615,376 | -0.55(-2.93%) |
Sep 03, 2008 | 19.40 | 19.50 | 18.44 | 18.61 | 731,128 | -0.77(-3.95%) |
Sep 02, 2008 | 19.51 | 19.51 | 19.25 | 19.37 | 605,254 | +0.26(+1.34%) |
Aug 29, 2008 | 19.42 | 19.59 | 19.04 | 19.11 | 0 | -0.46(-2.34%) |
Aug 28, 2008 | 19.49 | 19.85 | 19.48 | 19.57 | 424,672 | +0.50(+2.62%) |
Aug 27, 2008 | 18.92 | 19.20 | 18.81 | 19.07 | 173,289 | +0.12(+0.63%) |
Aug 26, 2008 | 18.78 | 19.05 | 18.69 | 18.95 | 313,298 | +0.21(+1.13%) |
Aug 25, 2008 | 19.36 | 19.41 | 18.64 | 18.74 | 312,679 | -0.54(-2.78%) |
Aug 22, 2008 | 19.40 | 19.52 | 19.18 | 19.28 | 0 | -0.11(-0.54%) |
Aug 21, 2008 | 19.53 | 19.59 | 19.32 | 19.39 | 403,749 | -0.37(-1.88%) |
Aug 20, 2008 | 19.98 | 20.05 | 19.44 | 19.76 | 412,366 | +0.06(+0.28%) |
Aug 19, 2008 | 19.12 | 19.78 | 18.98 | 19.70 | 426,369 | +0.59(+3.07%) |
Aug 18, 2008 | 19.47 | 19.78 | 18.96 | 19.11 | 329,999 | -0.30(-1.56%) |
Aug 15, 2008 | 19.75 | 19.94 | 19.13 | 19.42 | 0 | -0.49(-2.44%) |
Aug 14, 2008 | 19.83 | 20.12 | 19.66 | 19.90 | 397,553 | +0.07(+0.35%) |
Aug 13, 2008 | 19.87 | 20.39 | 19.68 | 19.83 | 723,600 | -0.34(-1.68%) |
Aug 12, 2008 | 19.88 | 20.27 | 19.61 | 20.17 | 841,530 | +0.50(+2.52%) |
Aug 11, 2008 | 20.22 | 20.30 | 19.50 | 19.68 | 730,720 | -0.54(-2.65%) |
Aug 08, 2008 | 20.67 | 21.12 | 19.95 | 20.22 | 692,260 | -0.73(-3.48%) |
Aug 07, 2008 | 21.33 | 21.46 | 20.89 | 20.94 | 631,885 | -0.50(-2.35%) |
Aug 06, 2008 | 21.56 | 21.64 | 21.13 | 21.45 | 1,301,918 | -0.02(-0.09%) |
Aug 05, 2008 | 21.00 | 21.51 | 21.00 | 21.47 | 622,489 | +0.61(+2.93%) |
Aug 04, 2008 | 21.05 | 21.15 | 20.72 | 20.86 | 767,593 | -0.11(-0.50%) |
Aug 01, 2008 | 21.12 | 21.20 | 20.85 | 20.96 | 544,994 | -0.18(-0.85%) |
Jul 31, 2008 | 20.98 | 21.42 | 20.91 | 21.14 | 824,349 | +0.06(+0.30%) |
Jul 30, 2008 | 21.05 | 21.27 | 20.89 | 21.08 | 568,233 | +0.11(+0.53%) |
Jul 29, 2008 | 20.97 | 21.06 | 20.52 | 20.97 | 552,766 | +0.23(+1.11%) |
Jul 28, 2008 | 20.69 | 21.22 | 20.62 | 20.74 | 210,894 | -0.22(-1.03%) |
Jul 25, 2008 | 20.71 | 21.20 | 20.38 | 20.95 | 816,576 | +0.11(+0.55%) |
Jul 24, 2008 | 21.16 | 21.22 | 20.59 | 20.84 | 438,579 | -0.58(-2.70%) |
Jul 23, 2008 | 21.49 | 21.74 | 21.24 | 21.42 | 578,276 | -0.15(-0.68%) |
Jul 22, 2008 | 21.21 | 21.62 | 21.02 | 21.56 | 432,597 | +0.11(+0.49%) |
Jul 21, 2008 | 21.22 | 21.63 | 20.93 | 21.46 | 515,605 | +0.22(+1.01%) |
Jul 18, 2008 | 20.11 | 21.72 | 20.11 | 21.24 | 609,869 | -0.18(-0.86%) |
Jul 17, 2008 | 21.86 | 21.86 | 21.18 | 21.43 | 860,123 | -0.06(-0.28%) |
Jul 16, 2008 | 21.76 | 22.02 | 21.06 | 21.49 | 1,145,851 | +0.52(+2.49%) |
Jul 15, 2008 | 20.29 | 21.08 | 20.24 | 20.96 | 894,286 | +0.28(+1.35%) |
Jul 14, 2008 | 20.05 | 20.75 | 20.01 | 20.68 | 579,205 | +0.68(+3.42%) |
Jul 11, 2008 | 20.03 | 20.16 | 19.73 | 20.00 | 992,339 | -0.36(-1.76%) |
Jul 10, 2008 | 19.69 | 20.51 | 19.65 | 20.36 | 1,293,748 | +0.56(+2.83%) |
Jul 09, 2008 | 19.55 | 20.17 | 19.48 | 19.80 | 1,089,635 | +0.25(+1.29%) |
Jul 08, 2008 | 19.27 | 19.62 | 19.11 | 19.55 | 1,081,700 | +0.28(+1.45%) |
Jul 07, 2008 | 19.11 | 19.44 | 18.98 | 19.27 | 950,315 | -0.43(-2.19%) |
Jul 04, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.36(+1.85%) |
Jul 02, 2008 | 19.61 | 19.67 | 19.17 | 19.34 | 742,658 | -0.17(-0.87%) |
Jul 01, 2008 | 19.18 | 19.78 | 19.09 | 19.51 | 881,579 | +0.03(+0.16%) |
Jun 30, 2008 | 19.53 | 19.83 | 19.45 | 19.48 | 492,410 | -0.06(-0.31%) |
Jun 27, 2008 | 19.27 | 19.78 | 19.16 | 19.54 | 869,378 | +0.22(+1.16%) |
Jun 26, 2008 | 19.68 | 19.68 | 19.27 | 19.31 | 557,032 | -0.88(-4.36%) |
Jun 25, 2008 | 19.56 | 20.22 | 19.45 | 20.19 | 840,793 | +0.52(+2.66%) |
Jun 24, 2008 | 20.19 | 20.32 | 19.51 | 19.67 | 427,781 | -0.52(-2.57%) |
Jun 23, 2008 | 20.51 | 20.61 | 20.13 | 20.19 | 348,887 | -0.11(-0.56%) |
Jun 20, 2008 | 20.94 | 21.00 | 20.18 | 20.30 | 1,132,265 | -1.00(-4.67%) |
Jun 19, 2008 | 21.83 | 21.91 | 21.21 | 21.30 | 668,217 | -0.51(-2.34%) |
Jun 18, 2008 | 22.19 | 22.20 | 21.46 | 21.81 | 762,764 | -0.50(-2.26%) |
Jun 17, 2008 | 21.68 | 22.38 | 21.68 | 22.31 | 1,423,140 | +1.14(+5.40%) |
Jun 16, 2008 | 21.01 | 21.59 | 20.85 | 21.17 | 1,021,041 | +0.29(+1.38%) |
Jun 13, 2008 | 20.39 | 20.89 | 20.27 | 20.88 | 801,732 | +0.50(+2.45%) |
Jun 12, 2008 | 20.21 | 20.99 | 20.21 | 20.38 | 473,280 | +0.10(+0.47%) |
Jun 11, 2008 | 20.70 | 20.79 | 20.28 | 20.28 | 633,640 | -0.65(-3.09%) |
Jun 10, 2008 | 20.84 | 21.00 | 20.58 | 20.93 | 478,879 | -0.42(-1.96%) |
Jun 09, 2008 | 21.21 | 21.38 | 21.01 | 21.35 | 920,510 | +0.34(+1.62%) |
Jun 06, 2008 | 21.54 | 21.56 | 20.99 | 21.01 | 630,137 | -0.55(-2.53%) |
Jun 05, 2008 | 21.54 | 21.58 | 21.04 | 21.55 | 859,674 | +0.12(+0.56%) |
Jun 04, 2008 | 21.28 | 21.82 | 21.23 | 21.44 | 985,690 | -0.04(-0.19%) |
Jun 03, 2008 | 21.84 | 21.84 | 21.16 | 21.48 | 396,576 | +0.02(+0.09%) |
Jun 02, 2008 | 21.42 | 21.71 | 21.35 | 21.46 | 332,929 | -0.18(-0.85%) |
May 30, 2008 | 21.78 | 21.81 | 21.48 | 21.64 | 349,329 | +0.06(+0.26%) |
May 29, 2008 | 21.51 | 21.93 | 21.40 | 21.59 | 706,385 | +0.00(+0.02%) |
May 28, 2008 | 20.66 | 21.71 | 20.60 | 21.58 | 712,325 | +1.21(+5.92%) |
May 27, 2008 | 20.30 | 20.50 | 19.86 | 20.38 | 677,558 | +0.00(+0.02%) |
May 26, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 378,044 | +0.07(+0.36%) |
May 22, 2008 | 20.50 | 20.58 | 20.11 | 20.30 | 371,598 | -0.32(-1.56%) |
May 21, 2008 | 20.87 | 21.26 | 20.58 | 20.62 | 341,725 | -0.35(-1.68%) |
May 20, 2008 | 20.92 | 21.11 | 20.76 | 20.97 | 308,114 | -0.09(-0.44%) |
May 19, 2008 | 21.33 | 21.33 | 20.77 | 21.06 | 568,699 | -0.20(-0.95%) |
May 16, 2008 | 21.72 | 21.86 | 21.16 | 21.27 | 1,215,594 | -0.66(-3.01%) |
May 15, 2008 | 22.70 | 22.70 | 21.64 | 21.93 | 1,147,883 | -0.76(-3.36%) |
May 14, 2008 | 22.40 | 23.16 | 22.40 | 22.69 | 617,126 | +0.31(+1.37%) |
May 13, 2008 | 21.92 | 22.41 | 21.73 | 22.38 | 771,316 | +0.64(+2.93%) |
May 12, 2008 | 21.16 | 21.82 | 21.16 | 21.74 | 477,217 | +0.51(+2.42%) |
May 09, 2008 | 21.08 | 21.34 | 20.94 | 21.23 | 226,664 | -0.09(-0.43%) |
May 08, 2008 | 21.16 | 21.95 | 20.87 | 21.32 | 831,049 | +0.00(+0.00%) |
May 07, 2008 | 21.89 | 22.01 | 21.16 | 21.32 | 1,705,123 | -1.02(-4.56%) |
May 06, 2008 | 22.54 | 22.61 | 22.28 | 22.34 | 660,282 | +0.11(+0.47%) |
May 05, 2008 | 22.21 | 22.71 | 21.67 | 22.23 | 835,518 | +0.47(+2.15%) |
May 02, 2008 | 21.90 | 22.01 | 21.44 | 21.77 | 1,562,550 | +0.62(+2.93%) |
May 01, 2008 | 21.70 | 21.70 | 20.88 | 21.15 | 1,502,715 | +0.28(+1.34%) |
Apr 30, 2008 | 19.19 | 21.21 | 19.19 | 20.87 | 1,751,119 | +1.81(+9.48%) |
Apr 29, 2008 | 19.29 | 19.39 | 19.00 | 19.06 | 587,400 | -0.42(-2.17%) |
Apr 28, 2008 | 19.78 | 19.94 | 19.39 | 19.48 | 403,720 | -0.20(-1.03%) |
Apr 25, 2008 | 19.72 | 19.75 | 19.39 | 19.68 | 834,500 | -0.09(-0.46%) |
Apr 24, 2008 | 20.22 | 20.35 | 19.72 | 19.78 | 1,059,621 | -0.46(-2.29%) |
Apr 23, 2008 | 20.64 | 20.64 | 20.23 | 20.24 | 558,009 | -0.40(-1.96%) |
Apr 22, 2008 | 21.09 | 21.09 | 20.47 | 20.64 | 611,205 | -0.41(-1.94%) |
Apr 21, 2008 | 20.87 | 21.10 | 20.82 | 21.05 | 593,484 | +0.20(+0.97%) |
Apr 18, 2008 | 20.92 | 21.02 | 20.76 | 20.85 | 834,260 | -0.15(-0.72%) |
Apr 17, 2008 | 20.86 | 21.13 | 20.83 | 21.00 | 529,721 | +0.14(+0.66%) |
Apr 16, 2008 | 20.11 | 21.05 | 20.11 | 20.86 | 1,050,650 | +0.83(+4.17%) |
Apr 15, 2008 | 19.67 | 20.09 | 19.63 | 20.03 | 990,656 | +0.44(+2.25%) |
Apr 14, 2008 | 18.89 | 19.92 | 18.86 | 19.59 | 1,178,067 | +0.49(+2.57%) |
Apr 11, 2008 | 19.50 | 19.76 | 19.00 | 19.10 | 884,830 | -0.53(-2.71%) |
Apr 10, 2008 | 19.55 | 19.67 | 19.18 | 19.63 | 681,144 | +0.17(+0.85%) |
Apr 09, 2008 | 19.66 | 19.71 | 19.26 | 19.46 | 365,588 | -0.31(-1.55%) |
Apr 08, 2008 | 19.50 | 19.98 | 19.45 | 19.77 | 320,461 | +0.10(+0.51%) |
Apr 07, 2008 | 19.78 | 20.00 | 19.58 | 19.67 | 577,201 | -0.11(-0.56%) |
Apr 04, 2008 | 19.38 | 19.87 | 19.38 | 19.78 | 765,184 | +0.37(+1.89%) |
Apr 03, 2008 | 19.48 | 19.63 | 19.15 | 19.41 | 639,615 | -0.17(-0.87%) |
Apr 02, 2008 | 19.54 | 19.72 | 19.28 | 19.58 | 765,273 | +0.18(+0.92%) |
Apr 01, 2008 | 19.04 | 19.43 | 19.01 | 19.40 | 544,227 | +0.62(+3.32%) |
Mar 31, 2008 | 18.31 | 18.95 | 18.22 | 18.78 | 598,849 | +0.20(+1.09%) |
Mar 28, 2008 | 18.60 | 18.94 | 18.32 | 18.58 | 485,924 | +0.07(+0.40%) |
Mar 27, 2008 | 19.37 | 19.45 | 18.37 | 18.50 | 454,314 | -0.69(-3.59%) |
Mar 26, 2008 | 18.63 | 19.38 | 18.63 | 19.19 | 622,829 | +0.22(+1.16%) |
Mar 25, 2008 | 18.76 | 19.10 | 18.55 | 18.97 | 549,363 | +0.19(+1.03%) |
Mar 24, 2008 | 18.28 | 19.06 | 18.20 | 18.78 | 451,951 | +0.29(+1.59%) |
Mar 21, 2008 | 18.22 | 18.56 | 17.63 | 18.49 | 1,198,666 | +0.00(+0.00%) |
Mar 20, 2008 | 18.22 | 18.56 | 17.63 | 18.49 | 1,198,666 | +0.47(+2.60%) |
Mar 19, 2008 | 19.05 | 19.09 | 18.01 | 18.02 | 1,066,026 | -1.18(-6.14%) |
Mar 18, 2008 | 19.71 | 19.72 | 18.63 | 19.20 | 1,140,037 | +0.15(+0.79%) |
Mar 17, 2008 | 18.58 | 19.47 | 18.35 | 19.05 | 796,358 | -0.07(-0.38%) |
Mar 14, 2008 | 19.95 | 19.95 | 18.54 | 19.12 | 793,742 | -0.29(-1.51%) |
Mar 13, 2008 | 18.96 | 19.66 | 18.62 | 19.41 | 805,080 | -0.00(-0.02%) |
Mar 12, 2008 | 19.26 | 19.81 | 19.26 | 19.42 | 654,245 | -0.09(-0.45%) |
Mar 11, 2008 | 19.27 | 19.76 | 18.85 | 19.50 | 938,059 | +0.87(+4.65%) |
Mar 10, 2008 | 19.17 | 19.17 | 18.55 | 18.64 | 1,008,255 | -0.37(-1.93%) |
Mar 07, 2008 | 19.15 | 19.61 | 18.99 | 19.00 | 962,257 | -0.41(-2.10%) |
Mar 06, 2008 | 20.25 | 20.32 | 19.34 | 19.41 | 811,727 | -1.02(-5.01%) |
Mar 05, 2008 | 21.07 | 21.07 | 20.14 | 20.44 | 2,417,248 | +0.29(+1.46%) |
Mar 04, 2008 | 20.08 | 20.38 | 19.59 | 20.14 | 1,264,865 | +0.03(+0.14%) |
Mar 03, 2008 | 19.95 | 20.35 | 19.90 | 20.11 | 1,463,442 | +0.21(+1.06%) |
Feb 29, 2008 | 20.06 | 20.25 | 19.61 | 19.90 | 1,665,339 | -0.25(-1.25%) |
Feb 28, 2008 | 19.98 | 20.55 | 19.83 | 20.16 | 1,326,598 | +0.46(+2.35%) |
Feb 27, 2008 | 18.88 | 19.73 | 18.88 | 19.69 | 1,386,400 | +0.69(+3.62%) |
Feb 26, 2008 | 18.69 | 19.09 | 18.63 | 19.00 | 848,242 | +0.20(+1.05%) |
Feb 25, 2008 | 18.32 | 18.89 | 18.32 | 18.81 | 857,778 | +0.25(+1.33%) |
Feb 22, 2008 | 18.17 | 18.76 | 18.17 | 18.56 | 2,153,634 | +0.22(+1.18%) |
Feb 21, 2008 | 18.24 | 18.50 | 18.14 | 18.34 | 1,511,620 | +0.31(+1.70%) |
Feb 20, 2008 | 17.05 | 18.10 | 16.93 | 18.04 | 579,883 | +0.87(+5.08%) |
Feb 19, 2008 | 17.85 | 17.85 | 17.04 | 17.16 | 727,906 | +0.20(+1.16%) |
Feb 18, 2008 | 17.52 | 17.52 | 16.74 | 16.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.52 | 17.52 | 16.74 | 16.97 | 1,337,655 | -0.34(-1.96%) |
Feb 14, 2008 | 17.33 | 17.71 | 17.16 | 17.31 | 1,112,896 | +0.15(+0.85%) |
Feb 13, 2008 | 17.43 | 17.43 | 16.94 | 17.16 | 946,452 | -0.02(-0.11%) |
Feb 12, 2008 | 17.60 | 17.88 | 17.04 | 17.18 | 1,661,605 | -0.01(-0.05%) |
Feb 11, 2008 | 16.39 | 17.19 | 16.33 | 17.19 | 407,662 | +0.91(+5.58%) |
Feb 08, 2008 | 16.32 | 16.58 | 16.00 | 16.28 | 516,150 | -0.34(-2.07%) |
Feb 07, 2008 | 16.65 | 16.76 | 16.26 | 16.62 | 532,359 | -0.10(-0.58%) |
Feb 06, 2008 | 16.79 | 17.19 | 16.55 | 16.72 | 386,080 | +0.09(+0.52%) |
Feb 05, 2008 | 17.34 | 17.43 | 16.53 | 16.63 | 468,877 | -0.93(-5.28%) |
Feb 04, 2008 | 17.57 | 17.66 | 17.35 | 17.56 | 344,659 | +0.04(+0.24%) |
Feb 01, 2008 | 16.56 | 17.74 | 16.56 | 17.52 | 1,697,030 | +0.79(+4.74%) |
Jan 31, 2008 | 16.00 | 17.10 | 15.63 | 16.72 | 1,506,824 | +0.57(+3.52%) |
Jan 30, 2008 | 15.71 | 16.72 | 15.66 | 16.16 | 999,971 | +0.44(+2.83%) |
Jan 29, 2008 | 15.83 | 15.93 | 15.42 | 15.71 | 771,397 | -0.17(-1.10%) |
Jan 28, 2008 | 15.39 | 15.89 | 15.26 | 15.89 | 894,895 | +0.68(+4.46%) |
Jan 25, 2008 | 16.15 | 16.27 | 15.14 | 15.21 | 425,974 | -0.38(-2.41%) |
Jan 24, 2008 | 15.17 | 15.74 | 14.95 | 15.58 | 789,818 | +0.38(+2.47%) |
Jan 23, 2008 | 14.19 | 15.24 | 13.99 | 15.21 | 1,104,830 | +0.69(+4.74%) |
Jan 22, 2008 | 14.04 | 14.74 | 13.99 | 14.52 | 1,365,123 | -0.24(-1.65%) |
Jan 21, 2008 | 15.23 | 15.46 | 14.50 | 14.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.23 | 15.46 | 14.50 | 14.76 | 929,121 | -0.46(-3.01%) |
Jan 17, 2008 | 16.17 | 16.36 | 15.15 | 15.22 | 981,877 | -0.80(-5.01%) |
Jan 16, 2008 | 16.16 | 16.27 | 15.81 | 16.02 | 1,396,080 | +0.26(+1.66%) |
Jan 15, 2008 | 15.72 | 15.98 | 15.60 | 15.76 | 459,328 | -0.45(-2.77%) |
Jan 14, 2008 | 16.49 | 16.49 | 16.08 | 16.21 | 701,310 | -0.07(-0.45%) |
Jan 11, 2008 | 16.44 | 16.56 | 16.11 | 16.28 | 707,632 | -0.26(-1.58%) |
Jan 10, 2008 | 16.29 | 16.80 | 16.10 | 16.55 | 847,152 | -0.07(-0.44%) |
Jan 09, 2008 | 16.13 | 16.62 | 16.05 | 16.62 | 1,105,048 | +0.61(+3.81%) |
Jan 08, 2008 | 16.10 | 16.52 | 16.00 | 16.01 | 1,134,914 | +0.20(+1.25%) |
Jan 07, 2008 | 16.09 | 16.14 | 15.64 | 15.81 | 1,427,908 | -0.19(-1.18%) |
Jan 04, 2008 | 16.45 | 16.45 | 15.94 | 16.00 | 788,510 | -0.83(-4.93%) |
Jan 03, 2008 | 16.97 | 17.09 | 16.78 | 16.83 | 376,924 | -0.06(-0.38%) |
Jan 02, 2008 | 17.17 | 17.39 | 16.77 | 16.89 | 829,494 | -0.06(-0.35%) |