Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.668 | 10.68 | 9.519 | 10.65 | 1,294,837 | +0.77(+7.78%) |
Dec 30, 2008 | 9.170 | 9.925 | 9.077 | 9.882 | 1,448,379 | +0.76(+8.35%) |
Dec 29, 2008 | 9.077 | 9.291 | 9.035 | 9.120 | 1,695,488 | +0.32(+3.64%) |
Dec 26, 2008 | 8.636 | 8.835 | 8.551 | 8.800 | 823,564 | +0.17(+1.98%) |
Dec 24, 2008 | 8.949 | 8.956 | 8.508 | 8.629 | 1,840,289 | +0.11(+1.25%) |
Dec 23, 2008 | 11.43 | 11.44 | 8.223 | 8.522 | 8,232,366 | -3.05(-26.38%) |
Dec 22, 2008 | 11.51 | 11.73 | 11.24 | 11.58 | 960,461 | +0.11(+0.93%) |
Dec 19, 2008 | 11.55 | 11.75 | 11.36 | 11.47 | 1,339,478 | +0.02(+0.19%) |
Dec 18, 2008 | 11.33 | 12.03 | 11.30 | 11.45 | 986,034 | -0.41(-3.48%) |
Dec 17, 2008 | 11.86 | 12.10 | 11.61 | 11.86 | 1,125,758 | -0.12(-1.01%) |
Dec 16, 2008 | 11.12 | 11.98 | 10.76 | 11.98 | 1,251,199 | +1.00(+9.07%) |
Dec 15, 2008 | 11.38 | 11.44 | 10.76 | 10.99 | 758,465 | -0.38(-3.32%) |
Dec 12, 2008 | 10.70 | 11.47 | 10.44 | 11.36 | 1,557,317 | +0.61(+5.62%) |
Dec 11, 2008 | 11.42 | 11.70 | 10.71 | 10.76 | 1,873,939 | -0.81(-7.02%) |
Dec 10, 2008 | 11.60 | 11.73 | 11.28 | 11.57 | 833,997 | +0.16(+1.44%) |
Dec 09, 2008 | 12.16 | 12.64 | 11.41 | 11.41 | 1,220,849 | -0.76(-6.26%) |
Dec 08, 2008 | 12.46 | 12.73 | 11.98 | 12.17 | 1,571,094 | -0.21(-1.67%) |
Dec 05, 2008 | 11.63 | 12.38 | 11.25 | 12.37 | 1,091,232 | +0.68(+5.78%) |
Dec 04, 2008 | 11.43 | 12.10 | 11.29 | 11.70 | 1,321,859 | +0.18(+1.55%) |
Dec 03, 2008 | 11.01 | 11.76 | 10.47 | 11.52 | 1,140,815 | +0.33(+2.93%) |
Dec 02, 2008 | 10.47 | 11.20 | 10.32 | 11.19 | 1,129,445 | +0.93(+9.09%) |
Dec 01, 2008 | 11.88 | 12.06 | 10.26 | 10.26 | 1,546,319 | -1.77(-14.68%) |
Nov 28, 2008 | 11.86 | 12.42 | 11.43 | 12.02 | 493,387 | +0.13(+1.08%) |
Nov 26, 2008 | 11.25 | 11.97 | 11.09 | 11.90 | 988,529 | +0.49(+4.31%) |
Nov 25, 2008 | 11.75 | 11.75 | 10.80 | 11.41 | 1,491,406 | -0.17(-1.48%) |
Nov 24, 2008 | 9.925 | 11.71 | 9.925 | 11.58 | 1,775,336 | +1.14(+10.91%) |
Nov 21, 2008 | 10.14 | 10.57 | 9.440 | 10.44 | 2,285,295 | +0.47(+4.71%) |
Nov 20, 2008 | 10.15 | 10.59 | 9.967 | 9.967 | 2,771,581 | -0.21(-2.03%) |
Nov 19, 2008 | 10.62 | 11.10 | 10.17 | 10.17 | 1,487,409 | -0.50(-4.67%) |
Nov 18, 2008 | 10.75 | 11.04 | 10.29 | 10.67 | 1,384,397 | -0.03(-0.27%) |
Nov 17, 2008 | 10.73 | 11.04 | 10.38 | 10.70 | 1,265,370 | -0.14(-1.25%) |
Nov 14, 2008 | 11.40 | 11.67 | 10.79 | 10.84 | 1,603,437 | -0.68(-5.93%) |
Nov 13, 2008 | 10.81 | 11.58 | 10.29 | 11.52 | 1,574,441 | +0.80(+7.44%) |
Nov 12, 2008 | 11.13 | 11.47 | 10.71 | 10.72 | 1,700,691 | -0.51(-4.50%) |
Nov 11, 2008 | 11.31 | 11.55 | 11.00 | 11.23 | 1,219,864 | -0.14(-1.25%) |
Nov 10, 2008 | 12.08 | 12.37 | 11.34 | 11.37 | 838,524 | -0.51(-4.31%) |
Nov 07, 2008 | 11.97 | 11.99 | 11.65 | 11.88 | 1,412,389 | +0.01(+0.06%) |
Nov 06, 2008 | 12.46 | 12.64 | 11.70 | 11.88 | 1,179,123 | -0.61(-4.90%) |
Nov 05, 2008 | 13.14 | 13.24 | 12.45 | 12.49 | 969,088 | -0.73(-5.50%) |
Nov 04, 2008 | 13.06 | 13.24 | 12.59 | 13.21 | 908,488 | +0.42(+3.28%) |
Nov 03, 2008 | 12.84 | 12.88 | 12.36 | 12.79 | 735,618 | +0.25(+1.99%) |
Oct 31, 2008 | 11.96 | 12.54 | 11.57 | 12.54 | 1,038,420 | +0.56(+4.69%) |
Oct 30, 2008 | 11.84 | 12.03 | 11.63 | 11.98 | 1,073,780 | +0.38(+3.25%) |
Oct 29, 2008 | 11.45 | 11.97 | 11.43 | 11.60 | 1,687,080 | +0.12(+1.05%) |
Oct 28, 2008 | 11.07 | 11.53 | 10.53 | 11.48 | 1,504,393 | +0.56(+5.15%) |
Oct 27, 2008 | 10.99 | 11.87 | 10.86 | 10.92 | 1,459,831 | -0.15(-1.35%) |
Oct 24, 2008 | 10.53 | 11.46 | 10.39 | 11.07 | 1,842,889 | +0.08(+0.71%) |
Oct 23, 2008 | 11.16 | 11.38 | 10.79 | 10.99 | 1,486,142 | -0.11(-0.96%) |
Oct 22, 2008 | 11.49 | 11.92 | 11.04 | 11.10 | 1,596,697 | -0.31(-2.74%) |
Oct 21, 2008 | 12.08 | 12.49 | 11.38 | 11.41 | 1,667,306 | -0.83(-6.75%) |
Oct 20, 2008 | 12.82 | 12.82 | 11.99 | 12.24 | 1,152,824 | -0.26(-2.05%) |
Oct 17, 2008 | 12.43 | 12.69 | 12.10 | 12.49 | 1,567,317 | -0.23(-1.85%) |
Oct 16, 2008 | 12.47 | 12.84 | 11.72 | 12.73 | 2,317,257 | +0.37(+3.00%) |
Oct 15, 2008 | 12.69 | 12.96 | 12.22 | 12.36 | 2,987,963 | -0.28(-2.20%) |
Oct 14, 2008 | 12.37 | 12.82 | 12.12 | 12.64 | 2,287,463 | +0.61(+5.09%) |
Oct 13, 2008 | 11.26 | 12.03 | 10.96 | 12.02 | 2,163,170 | +1.42(+13.43%) |
Oct 10, 2008 | 9.825 | 10.91 | 9.611 | 10.60 | 3,541,406 | +0.41(+3.98%) |
Oct 09, 2008 | 11.68 | 11.68 | 10.20 | 10.20 | 2,590,702 | -1.27(-11.11%) |
Oct 08, 2008 | 13.33 | 13.33 | 11.39 | 11.47 | 1,693,170 | -0.78(-6.39%) |
Oct 07, 2008 | 12.39 | 13.31 | 12.25 | 12.25 | 1,037,476 | -0.55(-4.28%) |
Oct 06, 2008 | 13.58 | 13.59 | 12.22 | 12.80 | 888,074 | -0.83(-6.06%) |
Oct 03, 2008 | 14.23 | 14.95 | 13.61 | 13.63 | 1,689,000 | -0.20(-1.44%) |
Oct 02, 2008 | 14.05 | 14.81 | 13.48 | 13.83 | 1,223,186 | -0.27(-1.92%) |
Oct 01, 2008 | 13.31 | 14.21 | 12.43 | 14.10 | 1,895,266 | +0.96(+7.32%) |
Sep 30, 2008 | 13.80 | 14.58 | 12.96 | 13.14 | 1,544,056 | +0.20(+1.54%) |
Sep 29, 2008 | 14.03 | 14.04 | 12.83 | 12.94 | 1,455,426 | -1.03(-7.39%) |
Sep 26, 2008 | 14.32 | 14.95 | 13.88 | 13.97 | 857,851 | -0.31(-2.15%) |
Sep 25, 2008 | 14.39 | 15.30 | 14.13 | 14.27 | 1,292,895 | -0.13(-0.89%) |
Sep 24, 2008 | 16.04 | 16.37 | 14.24 | 14.40 | 778,139 | -0.73(-4.80%) |
Sep 23, 2008 | 14.95 | 15.86 | 14.25 | 15.13 | 959,837 | +0.37(+2.51%) |
Sep 22, 2008 | 16.16 | 16.37 | 14.48 | 14.76 | 952,670 | -1.26(-7.87%) |
Sep 19, 2008 | 19.40 | 19.54 | 13.53 | 16.02 | 7,767,073 | -1.07(-6.25%) |
Sep 18, 2008 | 13.45 | 17.39 | 12.96 | 17.09 | 7,507,675 | +3.88(+29.38%) |
Sep 17, 2008 | 13.33 | 13.74 | 12.81 | 13.21 | 3,488,409 | -0.31(-2.27%) |
Sep 16, 2008 | 12.86 | 13.73 | 12.10 | 13.51 | 3,416,786 | +0.51(+3.94%) |
Sep 15, 2008 | 12.59 | 13.47 | 12.53 | 13.00 | 2,275,633 | -0.38(-2.82%) |
Sep 12, 2008 | 13.10 | 13.72 | 12.94 | 13.38 | 2,254,098 | +0.16(+1.24%) |
Sep 11, 2008 | 12.82 | 13.24 | 12.66 | 13.21 | 2,060,911 | +0.14(+1.03%) |
Sep 10, 2008 | 13.26 | 13.35 | 12.63 | 13.08 | 2,163,149 | +0.16(+1.27%) |
Sep 09, 2008 | 13.18 | 13.33 | 12.84 | 12.91 | 2,154,288 | -0.31(-2.37%) |
Sep 08, 2008 | 13.01 | 13.79 | 12.69 | 13.23 | 2,644,435 | +0.75(+5.99%) |
Sep 05, 2008 | 12.10 | 12.51 | 11.80 | 12.48 | 1,519,380 | +0.34(+2.82%) |
Sep 04, 2008 | 12.68 | 12.68 | 12.13 | 12.14 | 1,298,864 | -0.54(-4.27%) |
Sep 03, 2008 | 12.61 | 12.86 | 12.39 | 12.68 | 1,083,513 | +0.09(+0.68%) |
Sep 02, 2008 | 12.52 | 12.94 | 12.41 | 12.59 | 2,024,735 | +0.33(+2.67%) |
Aug 29, 2008 | 12.09 | 12.42 | 12.05 | 12.27 | 1,166,741 | -0.08(-0.63%) |
Aug 28, 2008 | 11.89 | 12.36 | 11.75 | 12.35 | 1,528,605 | +0.54(+4.58%) |
Aug 27, 2008 | 11.73 | 11.89 | 11.57 | 11.80 | 1,354,304 | +0.08(+0.67%) |
Aug 26, 2008 | 11.53 | 11.73 | 11.45 | 11.73 | 1,825,808 | +0.20(+1.73%) |
Aug 25, 2008 | 11.73 | 11.73 | 11.42 | 11.53 | 2,148,318 | -0.22(-1.88%) |
Aug 22, 2008 | 11.69 | 11.93 | 11.51 | 11.75 | 3,113,382 | +0.15(+1.29%) |
Aug 21, 2008 | 11.93 | 12.05 | 11.38 | 11.60 | 3,827,170 | -0.43(-3.55%) |
Aug 20, 2008 | 12.47 | 12.47 | 11.85 | 12.02 | 1,714,812 | -0.19(-1.52%) |
Aug 19, 2008 | 12.51 | 12.62 | 12.07 | 12.21 | 1,201,884 | -0.38(-3.05%) |
Aug 18, 2008 | 13.04 | 13.17 | 12.49 | 12.59 | 1,346,813 | -0.43(-3.28%) |
Aug 15, 2008 | 13.00 | 13.43 | 12.84 | 13.02 | 1,169,705 | +0.09(+0.72%) |
Aug 14, 2008 | 12.83 | 13.06 | 12.73 | 12.93 | 1,917,823 | +0.04(+0.33%) |
Aug 13, 2008 | 13.56 | 13.59 | 12.78 | 12.89 | 2,204,388 | -0.68(-5.04%) |
Aug 12, 2008 | 13.92 | 13.95 | 13.47 | 13.57 | 2,489,095 | -0.46(-3.30%) |
Aug 11, 2008 | 13.28 | 14.05 | 13.18 | 14.03 | 2,555,264 | +0.75(+5.63%) |
Aug 08, 2008 | 12.74 | 13.31 | 12.62 | 13.29 | 1,435,815 | +0.48(+3.78%) |
Aug 07, 2008 | 12.96 | 13.51 | 12.66 | 12.80 | 2,524,701 | -0.78(-5.72%) |
Aug 06, 2008 | 13.24 | 13.65 | 12.96 | 13.58 | 2,102,006 | +0.28(+2.09%) |
Aug 05, 2008 | 13.19 | 13.36 | 12.96 | 13.30 | 2,973,603 | +0.29(+2.24%) |
Aug 04, 2008 | 13.14 | 13.31 | 12.56 | 13.01 | 2,777,988 | -0.16(-1.19%) |
Aug 01, 2008 | 13.24 | 13.43 | 12.97 | 13.16 | 2,123,018 | -0.08(-0.59%) |
Jul 31, 2008 | 13.28 | 13.46 | 12.96 | 13.24 | 3,229,962 | -0.15(-1.12%) |
Jul 30, 2008 | 12.77 | 13.46 | 12.68 | 13.39 | 5,156,264 | +0.70(+5.50%) |
Jul 29, 2008 | 12.69 | 12.69 | 11.82 | 12.69 | 1,883,463 | +0.86(+7.28%) |
Jul 28, 2008 | 12.23 | 12.50 | 11.77 | 11.83 | 2,099,161 | -0.41(-3.37%) |
Jul 25, 2008 | 12.99 | 12.99 | 12.06 | 12.25 | 2,181,235 | -0.21(-1.66%) |
Jul 24, 2008 | 13.06 | 13.17 | 12.23 | 12.45 | 4,935,439 | -0.65(-5.00%) |
Jul 23, 2008 | 12.62 | 13.30 | 12.40 | 13.11 | 4,313,989 | +0.50(+3.95%) |
Jul 22, 2008 | 12.26 | 12.61 | 11.66 | 12.61 | 4,588,138 | +0.15(+1.20%) |
Jul 21, 2008 | 12.33 | 12.96 | 12.32 | 12.46 | 5,201,494 | +0.46(+3.80%) |
Jul 18, 2008 | 11.84 | 12.09 | 11.26 | 12.00 | 3,089,920 | +0.19(+1.63%) |
Jul 17, 2008 | 10.80 | 11.88 | 10.80 | 11.81 | 5,041,650 | +0.71(+6.41%) |
Jul 16, 2008 | 9.825 | 11.11 | 9.825 | 11.10 | 5,854,094 | +1.40(+14.38%) |
Jul 15, 2008 | 10.00 | 10.14 | 9.376 | 9.704 | 10,154,181 | -0.41(-4.01%) |
Jul 14, 2008 | 10.79 | 11.02 | 10.04 | 10.11 | 3,247,126 | -0.64(-5.96%) |
Jul 11, 2008 | 10.68 | 10.95 | 10.22 | 10.75 | 5,599,370 | -0.18(-1.63%) |
Jul 10, 2008 | 10.89 | 11.27 | 10.68 | 10.93 | 4,022,210 | -0.34(-3.03%) |
Jul 09, 2008 | 11.90 | 11.90 | 11.25 | 11.27 | 3,228,136 | -0.68(-5.66%) |
Jul 08, 2008 | 11.12 | 12.00 | 11.12 | 11.95 | 4,510,586 | +0.60(+5.27%) |
Jul 07, 2008 | 12.29 | 12.32 | 10.91 | 11.35 | 7,632,730 | -0.96(-7.81%) |
Jul 04, 2008 | 12.61 | 12.71 | 12.30 | 12.31 | 1,145,106 | +0.00(+0.00%) |
Jul 03, 2008 | 12.61 | 12.71 | 12.30 | 12.31 | 1,145,106 | -0.28(-2.21%) |
Jul 02, 2008 | 13.10 | 13.35 | 12.57 | 12.59 | 2,428,043 | -0.50(-3.81%) |
Jul 01, 2008 | 12.83 | 13.09 | 12.66 | 13.09 | 2,949,739 | +0.20(+1.55%) |
Jun 30, 2008 | 13.08 | 13.14 | 12.78 | 12.89 | 3,706,441 | -0.16(-1.20%) |
Jun 27, 2008 | 13.30 | 13.51 | 12.91 | 13.04 | 3,354,114 | -0.26(-1.93%) |
Jun 26, 2008 | 13.31 | 13.52 | 13.21 | 13.30 | 2,553,373 | -0.12(-0.90%) |
Jun 25, 2008 | 13.61 | 13.92 | 13.33 | 13.42 | 2,357,125 | -0.09(-0.69%) |
Jun 24, 2008 | 13.62 | 13.80 | 13.41 | 13.51 | 3,016,517 | -0.28(-2.01%) |
Jun 23, 2008 | 14.08 | 14.37 | 13.78 | 13.79 | 2,241,711 | -0.28(-1.97%) |
Jun 20, 2008 | 14.27 | 14.40 | 14.00 | 14.07 | 3,453,553 | -0.33(-2.28%) |
Jun 19, 2008 | 14.81 | 14.81 | 13.96 | 14.40 | 2,979,238 | -0.44(-2.97%) |
Jun 18, 2008 | 15.05 | 15.05 | 14.77 | 14.84 | 1,594,558 | -0.32(-2.11%) |
Jun 17, 2008 | 15.63 | 15.83 | 15.13 | 15.16 | 930,077 | -0.43(-2.74%) |
Jun 16, 2008 | 15.18 | 15.63 | 15.04 | 15.58 | 859,208 | +0.32(+2.10%) |
Jun 13, 2008 | 15.61 | 15.61 | 14.92 | 15.26 | 1,483,300 | -0.09(-0.60%) |
Jun 12, 2008 | 15.25 | 15.64 | 15.22 | 15.36 | 1,283,491 | +0.26(+1.75%) |
Jun 11, 2008 | 15.57 | 15.57 | 15.09 | 15.09 | 1,866,641 | -0.64(-4.07%) |
Jun 10, 2008 | 15.64 | 15.97 | 15.09 | 15.73 | 2,308,376 | +0.51(+3.37%) |
Jun 09, 2008 | 15.44 | 15.56 | 15.08 | 15.22 | 1,763,605 | -0.14(-0.88%) |
Jun 06, 2008 | 15.82 | 15.82 | 15.34 | 15.36 | 1,911,484 | -0.60(-3.75%) |
Jun 05, 2008 | 15.68 | 15.95 | 15.63 | 15.95 | 1,405,864 | +0.31(+1.96%) |
Jun 04, 2008 | 15.41 | 15.78 | 15.41 | 15.65 | 2,128,626 | +0.15(+0.96%) |
Jun 03, 2008 | 15.75 | 15.77 | 15.31 | 15.50 | 1,443,589 | -0.23(-1.45%) |
Jun 02, 2008 | 15.90 | 16.05 | 15.58 | 15.73 | 889,887 | -0.21(-1.34%) |
May 30, 2008 | 15.73 | 15.94 | 15.56 | 15.94 | 1,716,737 | +0.13(+0.81%) |
May 29, 2008 | 15.88 | 16.03 | 15.64 | 15.81 | 1,734,446 | -0.08(-0.49%) |
May 28, 2008 | 16.37 | 16.41 | 15.71 | 15.89 | 1,708,063 | -0.46(-2.83%) |
May 27, 2008 | 15.88 | 16.35 | 15.83 | 16.35 | 2,124,089 | +0.48(+3.05%) |
May 26, 2008 | 15.76 | 16.05 | 15.63 | 15.87 | 1,692,890 | +0.00(+0.00%) |
May 23, 2008 | 15.76 | 16.05 | 15.63 | 15.87 | 1,692,890 | +0.03(+0.18%) |
May 22, 2008 | 15.62 | 15.84 | 15.40 | 15.84 | 1,235,672 | +0.24(+1.55%) |
May 21, 2008 | 15.88 | 15.91 | 15.51 | 15.60 | 2,235,729 | -0.24(-1.53%) |
May 20, 2008 | 15.98 | 16.10 | 15.79 | 15.84 | 1,249,688 | -0.20(-1.24%) |
May 19, 2008 | 16.57 | 16.61 | 15.98 | 16.04 | 2,815,974 | -0.56(-3.35%) |
May 16, 2008 | 16.80 | 16.83 | 16.30 | 16.60 | 887,463 | -0.09(-0.55%) |
May 15, 2008 | 17.01 | 17.02 | 16.58 | 16.69 | 1,380,239 | -0.32(-1.88%) |
May 14, 2008 | 17.19 | 17.26 | 16.94 | 17.01 | 881,246 | -0.16(-0.91%) |
May 13, 2008 | 17.11 | 17.22 | 16.97 | 17.17 | 854,012 | +0.11(+0.67%) |
May 12, 2008 | 16.97 | 17.26 | 16.62 | 17.05 | 936,582 | +0.23(+1.35%) |
May 09, 2008 | 16.63 | 17.09 | 16.39 | 16.82 | 933,350 | +0.04(+0.26%) |
May 08, 2008 | 16.92 | 17.22 | 16.70 | 16.78 | 756,292 | -0.09(-0.55%) |
May 07, 2008 | 17.45 | 17.54 | 16.85 | 16.87 | 1,098,163 | -0.56(-3.19%) |
May 06, 2008 | 17.14 | 17.49 | 17.04 | 17.43 | 1,595,003 | +0.29(+1.70%) |
May 05, 2008 | 17.07 | 17.25 | 16.95 | 17.14 | 1,384,382 | -0.04(-0.21%) |
May 02, 2008 | 17.67 | 17.76 | 17.05 | 17.17 | 1,117,115 | -0.36(-2.07%) |
May 01, 2008 | 16.94 | 17.64 | 16.90 | 17.54 | 1,831,137 | +0.58(+3.44%) |
Apr 30, 2008 | 17.27 | 17.27 | 16.92 | 16.95 | 1,355,978 | -0.32(-1.86%) |
Apr 29, 2008 | 17.39 | 17.48 | 17.21 | 17.27 | 1,183,318 | -0.17(-0.98%) |
Apr 28, 2008 | 17.42 | 17.54 | 17.25 | 17.44 | 1,221,724 | -0.01(-0.04%) |
Apr 25, 2008 | 17.39 | 17.45 | 17.10 | 17.45 | 1,094,277 | +0.12(+0.70%) |
Apr 24, 2008 | 16.66 | 17.36 | 16.66 | 17.33 | 1,582,151 | +0.65(+3.88%) |
Apr 23, 2008 | 16.72 | 16.89 | 16.62 | 16.68 | 1,361,842 | -0.03(-0.17%) |
Apr 22, 2008 | 16.67 | 16.87 | 16.54 | 16.71 | 1,074,379 | -0.04(-0.21%) |
Apr 21, 2008 | 17.03 | 17.26 | 16.73 | 16.75 | 1,737,622 | -0.38(-2.24%) |
Apr 18, 2008 | 17.26 | 17.32 | 16.89 | 17.13 | 1,440,624 | +0.16(+0.92%) |
Apr 17, 2008 | 16.97 | 17.02 | 16.45 | 16.97 | 1,842,307 | -0.10(-0.58%) |
Apr 16, 2008 | 16.31 | 17.09 | 16.02 | 17.07 | 2,117,924 | +1.12(+7.05%) |
Apr 15, 2008 | 14.94 | 16.13 | 14.89 | 15.95 | 3,411,339 | +1.34(+9.16%) |
Apr 14, 2008 | 14.91 | 15.14 | 14.57 | 14.61 | 2,649,858 | -0.31(-2.05%) |
Apr 11, 2008 | 14.95 | 15.40 | 14.92 | 14.92 | 1,724,466 | -0.48(-3.10%) |
Apr 10, 2008 | 15.44 | 15.59 | 15.31 | 15.39 | 1,420,738 | -0.04(-0.28%) |
Apr 09, 2008 | 15.82 | 15.90 | 15.44 | 15.44 | 1,732,918 | -0.38(-2.43%) |
Apr 08, 2008 | 15.78 | 15.91 | 15.55 | 15.82 | 1,332,605 | -0.10(-0.63%) |
Apr 07, 2008 | 15.86 | 16.13 | 15.73 | 15.92 | 1,548,423 | +0.19(+1.18%) |
Apr 04, 2008 | 16.21 | 16.23 | 15.73 | 15.73 | 993,743 | -0.50(-3.07%) |
Apr 03, 2008 | 16.25 | 16.40 | 16.06 | 16.23 | 961,805 | -0.12(-0.74%) |
Apr 02, 2008 | 16.64 | 16.72 | 16.27 | 16.35 | 1,641,473 | -0.31(-1.88%) |
Apr 01, 2008 | 16.23 | 16.67 | 16.23 | 16.67 | 2,065,016 | +0.41(+2.50%) |
Mar 31, 2008 | 16.26 | 16.59 | 16.03 | 16.26 | 1,352,296 | +0.06(+0.35%) |
Mar 28, 2008 | 16.43 | 16.55 | 16.15 | 16.20 | 986,820 | -0.17(-1.04%) |
Mar 27, 2008 | 16.82 | 16.96 | 16.34 | 16.37 | 1,103,348 | -0.39(-2.34%) |
Mar 26, 2008 | 17.03 | 17.06 | 16.50 | 16.77 | 1,002,284 | -0.37(-2.16%) |
Mar 25, 2008 | 17.15 | 17.37 | 16.87 | 17.14 | 1,075,958 | +0.03(+0.17%) |
Mar 24, 2008 | 17.37 | 17.55 | 17.06 | 17.11 | 1,722,312 | -0.28(-1.64%) |
Mar 21, 2008 | 16.49 | 17.41 | 16.49 | 17.39 | 1,603,401 | +0.00(+0.00%) |
Mar 20, 2008 | 16.49 | 17.41 | 16.49 | 17.39 | 1,603,401 | +0.70(+4.22%) |
Mar 19, 2008 | 17.14 | 17.23 | 16.69 | 16.69 | 1,759,939 | -0.33(-1.92%) |
Mar 18, 2008 | 17.41 | 17.41 | 16.53 | 17.02 | 2,179,934 | +0.76(+4.69%) |
Mar 17, 2008 | 15.94 | 16.50 | 15.67 | 16.25 | 1,480,325 | -0.06(-0.39%) |
Mar 14, 2008 | 17.02 | 17.02 | 16.05 | 16.32 | 1,939,290 | -0.36(-2.18%) |
Mar 13, 2008 | 16.00 | 16.84 | 15.78 | 16.68 | 1,386,592 | +0.46(+2.81%) |
Mar 12, 2008 | 16.52 | 17.04 | 16.23 | 16.23 | 1,196,858 | -0.33(-1.98%) |
Mar 11, 2008 | 15.63 | 16.55 | 15.63 | 16.55 | 1,056,549 | +1.31(+8.59%) |
Mar 10, 2008 | 15.55 | 15.81 | 15.17 | 15.24 | 814,895 | -0.31(-1.97%) |
Mar 07, 2008 | 15.44 | 15.90 | 15.11 | 15.55 | 1,434,249 | +0.30(+1.96%) |
Mar 06, 2008 | 15.68 | 15.81 | 15.25 | 15.25 | 1,211,121 | -0.48(-3.08%) |
Mar 05, 2008 | 15.98 | 16.20 | 15.69 | 15.73 | 1,149,928 | -0.16(-1.03%) |
Mar 04, 2008 | 16.03 | 16.17 | 15.54 | 15.90 | 1,202,343 | -0.23(-1.46%) |
Mar 03, 2008 | 16.13 | 16.45 | 16.03 | 16.13 | 1,642,029 | -0.03(-0.18%) |
Feb 29, 2008 | 16.42 | 16.58 | 16.04 | 16.16 | 1,370,499 | -0.46(-2.78%) |
Feb 28, 2008 | 16.81 | 16.92 | 16.56 | 16.62 | 1,108,479 | -0.28(-1.68%) |
Feb 27, 2008 | 16.79 | 17.00 | 16.65 | 16.91 | 1,594,538 | +0.05(+0.30%) |
Feb 26, 2008 | 16.72 | 16.99 | 16.54 | 16.86 | 2,146,714 | +0.11(+0.68%) |
Feb 25, 2008 | 16.57 | 16.76 | 16.21 | 16.75 | 1,043,478 | +0.14(+0.81%) |
Feb 22, 2008 | 16.42 | 16.63 | 16.03 | 16.61 | 1,108,344 | +0.26(+1.61%) |
Feb 21, 2008 | 16.67 | 16.86 | 16.28 | 16.35 | 802,086 | -0.26(-1.59%) |
Feb 20, 2008 | 16.33 | 16.67 | 16.08 | 16.61 | 1,325,730 | +0.28(+1.70%) |
Feb 19, 2008 | 17.00 | 17.09 | 16.33 | 16.33 | 1,171,411 | -0.46(-2.76%) |
Feb 18, 2008 | 16.57 | 16.79 | 16.30 | 16.79 | 1,443,840 | +0.00(+0.00%) |
Feb 15, 2008 | 16.57 | 16.79 | 16.30 | 16.79 | 1,443,840 | +0.15(+0.90%) |
Feb 14, 2008 | 16.89 | 17.19 | 16.59 | 16.65 | 880,243 | -0.19(-1.14%) |
Feb 13, 2008 | 16.87 | 17.06 | 16.59 | 16.84 | 935,836 | +0.14(+0.81%) |
Feb 12, 2008 | 16.80 | 17.01 | 16.50 | 16.70 | 969,508 | +0.02(+0.13%) |
Feb 11, 2008 | 16.92 | 17.07 | 16.64 | 16.68 | 1,719,212 | -0.19(-1.10%) |
Feb 08, 2008 | 16.86 | 17.07 | 16.65 | 16.87 | 951,255 | -0.20(-1.17%) |
Feb 07, 2008 | 16.48 | 17.17 | 16.40 | 17.07 | 1,253,118 | +0.51(+3.10%) |
Feb 06, 2008 | 16.87 | 17.01 | 16.47 | 16.55 | 1,222,605 | -0.20(-1.19%) |
Feb 05, 2008 | 17.17 | 17.29 | 16.71 | 16.75 | 1,751,790 | -0.70(-4.00%) |
Feb 04, 2008 | 17.87 | 17.87 | 17.30 | 17.45 | 1,687,857 | -0.50(-2.78%) |
Feb 01, 2008 | 17.44 | 17.96 | 17.29 | 17.95 | 2,023,674 | +0.56(+3.23%) |
Jan 31, 2008 | 16.31 | 17.44 | 16.17 | 17.39 | 2,113,931 | +0.86(+5.21%) |
Jan 30, 2008 | 16.50 | 17.04 | 16.30 | 16.52 | 1,928,516 | -0.04(-0.26%) |
Jan 29, 2008 | 16.58 | 16.72 | 16.13 | 16.57 | 1,463,540 | +0.11(+0.65%) |
Jan 28, 2008 | 15.96 | 16.46 | 15.63 | 16.46 | 1,735,296 | +0.53(+3.35%) |
Jan 25, 2008 | 16.55 | 16.73 | 15.78 | 15.93 | 2,186,850 | -0.49(-2.99%) |
Jan 24, 2008 | 16.45 | 16.55 | 16.00 | 16.42 | 1,945,782 | +0.11(+0.70%) |
Jan 23, 2008 | 14.27 | 16.50 | 14.16 | 16.30 | 3,782,037 | +1.65(+11.27%) |
Jan 22, 2008 | 13.17 | 14.82 | 13.17 | 14.65 | 3,391,352 | +1.09(+8.03%) |
Jan 21, 2008 | 13.65 | 13.92 | 13.33 | 13.56 | 1,593,085 | +0.00(+0.00%) |
Jan 18, 2008 | 13.65 | 13.92 | 13.33 | 13.56 | 1,593,085 | -0.05(-0.37%) |
Jan 17, 2008 | 14.03 | 14.03 | 13.58 | 13.61 | 1,347,375 | -0.38(-2.75%) |
Jan 16, 2008 | 14.13 | 14.29 | 13.79 | 14.00 | 2,231,634 | +0.12(+0.87%) |
Jan 15, 2008 | 13.68 | 13.99 | 13.51 | 13.88 | 1,697,992 | +0.08(+0.57%) |
Jan 14, 2008 | 14.08 | 14.17 | 13.66 | 13.80 | 1,552,600 | -0.18(-1.27%) |
Jan 11, 2008 | 13.98 | 14.33 | 13.81 | 13.98 | 1,901,678 | -0.09(-0.61%) |
Jan 10, 2008 | 13.00 | 14.30 | 13.00 | 14.06 | 2,604,860 | +0.39(+2.86%) |
Jan 09, 2008 | 13.59 | 13.78 | 13.11 | 13.67 | 1,877,428 | +0.06(+0.47%) |
Jan 08, 2008 | 14.32 | 14.45 | 13.60 | 13.61 | 1,223,873 | -0.59(-4.16%) |
Jan 07, 2008 | 14.25 | 14.52 | 14.05 | 14.20 | 1,205,655 | +0.03(+0.20%) |
Jan 04, 2008 | 14.49 | 14.55 | 13.98 | 14.17 | 1,707,568 | -0.54(-3.68%) |
Jan 03, 2008 | 14.95 | 15.05 | 14.69 | 14.71 | 899,274 | -0.14(-0.91%) |
Jan 02, 2008 | 15.08 | 15.14 | 14.64 | 14.84 | 1,573,631 | -0.19(-1.23%) |