Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.682 | 8.261 | 7.570 | 8.125 | 1,485,051 | +0.49(+6.43%) |
Dec 30, 2008 | 7.320 | 7.658 | 7.191 | 7.634 | 971,310 | +0.37(+5.09%) |
Dec 29, 2008 | 7.545 | 7.634 | 7.047 | 7.264 | 1,407,701 | -0.27(-3.53%) |
Dec 26, 2008 | 7.417 | 7.586 | 7.240 | 7.529 | 611,077 | +0.14(+1.96%) |
Dec 24, 2008 | 7.401 | 7.497 | 7.272 | 7.385 | 529,583 | -0.04(-0.54%) |
Dec 23, 2008 | 7.562 | 7.883 | 7.401 | 7.425 | 1,466,045 | -0.13(-1.70%) |
Dec 22, 2008 | 7.996 | 8.004 | 7.296 | 7.553 | 2,623,968 | -0.45(-5.63%) |
Dec 19, 2008 | 7.240 | 8.068 | 7.119 | 8.004 | 5,479,247 | +0.94(+13.33%) |
Dec 18, 2008 | 6.926 | 7.342 | 6.717 | 7.063 | 4,302,589 | +0.36(+5.40%) |
Dec 17, 2008 | 5.937 | 6.733 | 5.937 | 6.701 | 3,556,958 | +0.77(+13.03%) |
Dec 16, 2008 | 5.655 | 5.985 | 5.639 | 5.929 | 2,625,251 | +0.34(+6.04%) |
Dec 15, 2008 | 5.816 | 5.896 | 5.434 | 5.591 | 1,986,532 | -0.22(-3.74%) |
Dec 12, 2008 | 5.623 | 5.961 | 5.583 | 5.808 | 2,376,602 | +0.00(+0.00%) |
Dec 11, 2008 | 6.162 | 6.234 | 5.744 | 5.808 | 1,505,431 | -0.44(-7.08%) |
Dec 10, 2008 | 6.146 | 6.492 | 6.138 | 6.250 | 2,244,795 | +0.13(+2.10%) |
Dec 09, 2008 | 6.403 | 6.476 | 6.041 | 6.122 | 2,203,818 | -0.31(-4.76%) |
Dec 08, 2008 | 6.210 | 6.548 | 6.170 | 6.427 | 2,585,843 | +0.35(+5.83%) |
Dec 05, 2008 | 5.542 | 6.089 | 5.325 | 6.073 | 2,211,370 | +0.43(+7.70%) |
Dec 04, 2008 | 5.518 | 5.921 | 5.390 | 5.639 | 1,984,572 | +0.03(+0.57%) |
Dec 03, 2008 | 5.357 | 5.655 | 5.084 | 5.607 | 1,843,598 | +0.31(+5.77%) |
Dec 02, 2008 | 5.148 | 5.422 | 5.052 | 5.301 | 1,785,879 | +0.25(+4.94%) |
Dec 01, 2008 | 5.679 | 5.872 | 5.028 | 5.052 | 2,076,502 | -0.80(-13.74%) |
Nov 28, 2008 | 5.727 | 5.872 | 5.631 | 5.856 | 449,970 | +0.02(+0.41%) |
Nov 26, 2008 | 5.140 | 5.856 | 5.108 | 5.832 | 2,022,918 | +0.56(+10.52%) |
Nov 25, 2008 | 4.979 | 5.301 | 4.835 | 5.277 | 2,329,021 | +0.37(+7.54%) |
Nov 24, 2008 | 4.384 | 5.003 | 4.247 | 4.907 | 2,654,744 | +0.55(+12.55%) |
Nov 21, 2008 | 4.296 | 4.416 | 3.990 | 4.360 | 2,481,455 | +0.08(+1.88%) |
Nov 20, 2008 | 4.658 | 4.770 | 4.280 | 4.280 | 2,451,870 | -0.45(-9.52%) |
Nov 19, 2008 | 5.140 | 5.357 | 4.674 | 4.730 | 2,318,280 | -0.48(-9.26%) |
Nov 18, 2008 | 5.357 | 5.542 | 5.028 | 5.213 | 1,395,534 | -0.14(-2.70%) |
Nov 17, 2008 | 5.365 | 5.502 | 5.261 | 5.357 | 1,674,273 | -0.02(-0.45%) |
Nov 14, 2008 | 5.760 | 5.848 | 5.357 | 5.382 | 3,131,216 | -0.46(-7.85%) |
Nov 13, 2008 | 5.816 | 6.017 | 5.438 | 5.840 | 3,691,397 | +0.01(+0.14%) |
Nov 12, 2008 | 6.114 | 6.122 | 5.832 | 5.832 | 1,452,547 | -0.40(-6.45%) |
Nov 11, 2008 | 6.274 | 6.540 | 6.097 | 6.234 | 2,192,993 | -0.11(-1.77%) |
Nov 10, 2008 | 6.805 | 6.926 | 6.283 | 6.347 | 1,647,405 | -0.42(-6.18%) |
Nov 07, 2008 | 6.636 | 6.773 | 6.524 | 6.765 | 1,532,834 | +0.16(+2.44%) |
Nov 06, 2008 | 6.918 | 7.055 | 6.580 | 6.604 | 1,313,251 | -0.35(-5.09%) |
Nov 05, 2008 | 7.143 | 7.296 | 6.950 | 6.958 | 1,429,312 | -0.28(-3.89%) |
Nov 04, 2008 | 7.409 | 7.417 | 7.039 | 7.240 | 1,734,469 | +0.02(+0.33%) |
Nov 03, 2008 | 7.143 | 7.328 | 6.998 | 7.216 | 1,952,171 | +0.14(+1.93%) |
Oct 31, 2008 | 7.039 | 7.232 | 6.894 | 7.079 | 2,791,399 | +0.04(+0.57%) |
Oct 30, 2008 | 6.830 | 7.063 | 6.644 | 7.039 | 3,331,840 | +0.45(+6.84%) |
Oct 29, 2008 | 6.451 | 6.821 | 6.403 | 6.588 | 3,636,234 | +0.16(+2.44%) |
Oct 28, 2008 | 6.862 | 7.018 | 6.210 | 6.431 | 3,523,947 | -0.31(-4.59%) |
Oct 27, 2008 | 6.838 | 7.159 | 6.733 | 6.741 | 2,095,612 | -0.12(-1.76%) |
Oct 24, 2008 | 7.167 | 7.232 | 6.749 | 6.862 | 3,164,160 | -0.93(-11.97%) |
Oct 23, 2008 | 7.771 | 7.980 | 7.465 | 7.795 | 3,235,641 | +0.09(+1.15%) |
Oct 22, 2008 | 7.722 | 7.843 | 7.481 | 7.706 | 3,317,133 | -0.19(-2.44%) |
Oct 21, 2008 | 8.044 | 8.326 | 7.851 | 7.899 | 1,946,134 | -0.53(-6.30%) |
Oct 20, 2008 | 8.044 | 8.454 | 8.044 | 8.430 | 1,947,831 | +0.48(+6.07%) |
Oct 17, 2008 | 7.682 | 9.693 | 7.513 | 7.948 | 2,093,350 | -0.01(-0.10%) |
Oct 16, 2008 | 8.020 | 8.125 | 7.465 | 7.956 | 3,597,450 | -0.02(-0.20%) |
Oct 15, 2008 | 8.631 | 8.648 | 7.803 | 7.972 | 3,477,204 | -0.72(-8.24%) |
Oct 14, 2008 | 9.484 | 9.573 | 8.462 | 8.688 | 2,100,659 | -0.74(-7.85%) |
Oct 13, 2008 | 9.162 | 9.444 | 8.897 | 9.428 | 1,912,420 | +0.61(+6.93%) |
Oct 10, 2008 | 8.639 | 9.098 | 7.915 | 8.816 | 4,175,190 | +0.05(+0.55%) |
Oct 09, 2008 | 9.355 | 9.524 | 8.768 | 8.768 | 2,617,158 | -0.56(-5.95%) |
Oct 08, 2008 | 9.219 | 9.717 | 9.122 | 9.323 | 2,945,263 | -0.12(-1.28%) |
Oct 07, 2008 | 9.782 | 9.902 | 9.331 | 9.444 | 2,370,641 | -0.35(-3.53%) |
Oct 06, 2008 | 10.11 | 10.11 | 9.322 | 9.790 | 3,161,677 | -0.51(-4.92%) |
Oct 03, 2008 | 11.25 | 11.26 | 10.23 | 10.30 | 2,864,707 | -0.83(-7.45%) |
Oct 02, 2008 | 11.54 | 11.66 | 10.88 | 11.13 | 1,311,959 | -0.55(-4.69%) |
Oct 01, 2008 | 11.64 | 11.92 | 11.52 | 11.67 | 860,401 | -0.09(-0.75%) |
Sep 30, 2008 | 11.58 | 12.07 | 11.30 | 11.76 | 973,592 | +0.39(+3.39%) |
Sep 29, 2008 | 11.91 | 12.20 | 11.36 | 11.37 | 1,558,412 | -0.82(-6.73%) |
Sep 26, 2008 | 12.01 | 12.40 | 12.01 | 12.20 | 2,434,109 | +0.02(+0.20%) |
Sep 25, 2008 | 12.07 | 12.34 | 12.06 | 12.17 | 1,901,462 | +0.23(+1.89%) |
Sep 24, 2008 | 12.36 | 12.73 | 11.88 | 11.95 | 1,192,607 | -0.40(-3.26%) |
Sep 23, 2008 | 12.47 | 12.79 | 12.28 | 12.35 | 1,425,686 | -0.03(-0.26%) |
Sep 22, 2008 | 13.43 | 13.58 | 12.35 | 12.38 | 1,574,943 | -1.25(-9.15%) |
Sep 19, 2008 | 14.24 | 14.78 | 13.13 | 13.63 | 4,402,216 | +0.16(+1.19%) |
Sep 18, 2008 | 12.07 | 13.58 | 12.03 | 13.47 | 4,324,361 | +1.59(+13.42%) |
Sep 17, 2008 | 11.83 | 12.03 | 11.42 | 11.87 | 3,234,157 | +0.05(+0.41%) |
Sep 16, 2008 | 11.34 | 11.88 | 11.34 | 11.82 | 2,444,717 | +0.43(+3.81%) |
Sep 15, 2008 | 11.26 | 11.87 | 11.14 | 11.39 | 1,682,881 | -0.31(-2.68%) |
Sep 12, 2008 | 11.81 | 11.87 | 11.54 | 11.70 | 2,316,017 | -0.54(-4.40%) |
Sep 11, 2008 | 12.03 | 12.37 | 11.99 | 12.24 | 1,858,339 | +0.07(+0.59%) |
Sep 10, 2008 | 12.12 | 12.32 | 11.68 | 12.17 | 3,700,846 | -0.61(-4.78%) |
Sep 09, 2008 | 12.88 | 13.33 | 12.76 | 12.78 | 1,994,865 | -0.09(-0.69%) |
Sep 08, 2008 | 12.69 | 13.06 | 12.52 | 12.87 | 2,131,827 | +0.48(+3.90%) |
Sep 05, 2008 | 12.27 | 12.49 | 12.11 | 12.39 | 1,366,034 | +0.06(+0.52%) |
Sep 04, 2008 | 12.51 | 12.51 | 12.20 | 12.32 | 1,592,809 | -0.31(-2.42%) |
Sep 03, 2008 | 12.40 | 12.76 | 12.24 | 12.63 | 2,257,498 | +0.23(+1.88%) |
Sep 02, 2008 | 12.66 | 13.04 | 12.28 | 12.40 | 1,890,370 | +0.03(+0.26%) |
Aug 29, 2008 | 12.27 | 12.50 | 12.27 | 12.36 | 994,996 | +0.06(+0.52%) |
Aug 28, 2008 | 11.91 | 12.35 | 11.91 | 12.30 | 1,682,759 | +0.37(+3.10%) |
Aug 27, 2008 | 11.88 | 12.07 | 11.77 | 11.93 | 1,827,634 | +0.00(+0.00%) |
Aug 26, 2008 | 12.38 | 12.41 | 11.77 | 11.93 | 3,456,818 | -0.69(-5.48%) |
Aug 25, 2008 | 12.87 | 12.97 | 12.56 | 12.62 | 953,620 | -0.31(-2.43%) |
Aug 22, 2008 | 12.54 | 13.02 | 12.51 | 12.94 | 1,110,542 | +0.47(+3.81%) |
Aug 21, 2008 | 12.61 | 12.65 | 12.37 | 12.46 | 1,724,099 | -0.12(-0.96%) |
Aug 20, 2008 | 12.85 | 12.88 | 12.47 | 12.58 | 1,931,736 | -0.22(-1.70%) |
Aug 19, 2008 | 13.08 | 13.11 | 12.69 | 12.80 | 1,617,992 | -0.47(-3.58%) |
Aug 18, 2008 | 13.72 | 13.79 | 13.23 | 13.27 | 1,349,560 | -0.44(-3.23%) |
Aug 15, 2008 | 13.90 | 14.08 | 13.59 | 13.72 | 1,403,760 | -0.03(-0.23%) |
Aug 14, 2008 | 13.29 | 13.93 | 13.29 | 13.75 | 1,446,258 | +0.26(+1.91%) |
Aug 13, 2008 | 13.56 | 13.56 | 13.21 | 13.49 | 2,432,421 | -0.13(-0.95%) |
Aug 12, 2008 | 13.37 | 13.65 | 13.13 | 13.62 | 2,484,630 | +0.21(+1.56%) |
Aug 11, 2008 | 13.14 | 13.94 | 13.11 | 13.41 | 2,676,821 | +0.13(+0.97%) |
Aug 08, 2008 | 12.53 | 13.39 | 12.53 | 13.28 | 2,083,880 | +0.78(+6.24%) |
Aug 07, 2008 | 12.31 | 12.72 | 12.27 | 12.50 | 2,449,296 | +0.13(+1.04%) |
Aug 06, 2008 | 12.25 | 12.42 | 12.03 | 12.37 | 2,000,055 | +0.07(+0.59%) |
Aug 05, 2008 | 11.71 | 12.38 | 11.66 | 12.30 | 3,212,956 | +0.81(+7.07%) |
Aug 04, 2008 | 11.46 | 11.62 | 11.24 | 11.49 | 2,409,390 | +0.10(+0.85%) |
Aug 01, 2008 | 11.32 | 11.55 | 11.15 | 11.39 | 2,241,074 | +0.06(+0.57%) |
Jul 31, 2008 | 11.41 | 11.66 | 11.31 | 11.33 | 2,382,275 | -0.19(-1.68%) |
Jul 30, 2008 | 11.50 | 11.91 | 11.35 | 11.52 | 2,927,025 | +0.06(+0.56%) |
Jul 29, 2008 | 11.45 | 11.63 | 11.20 | 11.45 | 3,049,116 | +0.27(+2.45%) |
Jul 28, 2008 | 11.20 | 11.56 | 11.01 | 11.18 | 3,069,555 | -0.09(-0.79%) |
Jul 25, 2008 | 11.66 | 12.02 | 11.13 | 11.27 | 6,423,220 | -0.86(-7.10%) |
Jul 24, 2008 | 12.67 | 12.67 | 11.67 | 12.13 | 6,013,674 | -0.89(-6.86%) |
Jul 23, 2008 | 12.92 | 13.69 | 12.61 | 13.02 | 4,139,286 | +0.11(+0.87%) |
Jul 22, 2008 | 12.56 | 12.92 | 12.41 | 12.91 | 4,286,120 | +0.25(+1.97%) |
Jul 21, 2008 | 13.51 | 13.55 | 12.66 | 12.66 | 3,396,731 | -0.73(-5.47%) |
Jul 18, 2008 | 13.13 | 13.63 | 13.12 | 13.39 | 3,354,964 | +0.31(+2.34%) |
Jul 17, 2008 | 12.69 | 13.19 | 12.34 | 13.09 | 4,333,171 | +0.50(+3.96%) |
Jul 16, 2008 | 12.11 | 12.77 | 11.59 | 12.59 | 2,079,316 | +0.58(+4.82%) |
Jul 15, 2008 | 11.89 | 12.28 | 11.63 | 12.01 | 2,654,231 | +0.02(+0.20%) |
Jul 14, 2008 | 12.13 | 12.31 | 11.76 | 11.99 | 2,346,490 | +0.02(+0.20%) |
Jul 11, 2008 | 11.99 | 12.06 | 11.59 | 11.96 | 3,473,852 | -0.18(-1.52%) |
Jul 10, 2008 | 12.46 | 12.56 | 11.93 | 12.15 | 2,845,530 | -0.29(-2.33%) |
Jul 09, 2008 | 12.85 | 13.03 | 12.37 | 12.44 | 2,146,231 | -0.51(-3.92%) |
Jul 08, 2008 | 12.66 | 13.06 | 12.53 | 12.94 | 2,982,438 | +0.43(+3.41%) |
Jul 07, 2008 | 12.43 | 12.73 | 12.26 | 12.52 | 1,837,463 | +0.19(+1.50%) |
Jul 04, 2008 | 12.37 | 12.66 | 12.23 | 12.33 | 1,014,706 | +0.00(+0.00%) |
Jul 03, 2008 | 12.37 | 12.66 | 12.23 | 12.33 | 1,014,706 | +0.02(+0.13%) |
Jul 02, 2008 | 12.77 | 13.02 | 12.32 | 12.32 | 2,556,999 | -0.46(-3.59%) |
Jul 01, 2008 | 12.65 | 12.89 | 12.41 | 12.77 | 3,070,077 | -0.02(-0.19%) |
Jun 30, 2008 | 12.97 | 13.14 | 12.69 | 12.80 | 2,740,921 | -0.16(-1.24%) |
Jun 27, 2008 | 13.51 | 13.55 | 12.87 | 12.96 | 11,170,643 | -0.58(-4.28%) |
Jun 26, 2008 | 14.08 | 14.08 | 13.37 | 13.54 | 3,963,288 | -0.64(-4.54%) |
Jun 25, 2008 | 14.18 | 14.61 | 14.08 | 14.18 | 2,762,675 | +0.14(+1.03%) |
Jun 24, 2008 | 13.87 | 14.44 | 13.72 | 14.04 | 4,308,332 | +0.84(+6.34%) |
Jun 23, 2008 | 13.66 | 13.79 | 13.05 | 13.20 | 3,057,532 | -0.46(-3.36%) |
Jun 20, 2008 | 13.68 | 13.71 | 13.37 | 13.66 | 2,835,601 | -0.08(-0.59%) |
Jun 19, 2008 | 13.48 | 13.79 | 13.35 | 13.74 | 3,253,703 | -0.15(-1.10%) |
Jun 18, 2008 | 14.00 | 14.16 | 13.76 | 13.89 | 1,343,390 | -0.17(-1.20%) |
Jun 17, 2008 | 14.05 | 14.18 | 13.96 | 14.06 | 2,172,097 | +0.08(+0.58%) |
Jun 16, 2008 | 14.02 | 14.24 | 13.94 | 13.98 | 2,354,532 | -0.10(-0.69%) |
Jun 13, 2008 | 14.08 | 14.37 | 13.98 | 14.08 | 2,287,822 | +0.11(+0.81%) |
Jun 12, 2008 | 14.29 | 14.29 | 13.89 | 13.96 | 2,235,485 | -0.32(-2.25%) |
Jun 11, 2008 | 14.65 | 14.70 | 14.25 | 14.29 | 1,374,570 | -0.35(-2.42%) |
Jun 10, 2008 | 14.55 | 14.84 | 14.29 | 14.64 | 2,134,665 | +0.04(+0.28%) |
Jun 09, 2008 | 14.54 | 14.74 | 14.23 | 14.60 | 2,725,110 | +0.14(+0.95%) |
Jun 06, 2008 | 14.84 | 14.84 | 14.42 | 14.46 | 3,020,219 | -0.43(-2.92%) |
Jun 05, 2008 | 15.12 | 15.48 | 14.80 | 14.90 | 3,390,996 | -0.28(-1.86%) |
Jun 04, 2008 | 15.29 | 15.53 | 15.08 | 15.18 | 2,735,238 | -0.10(-0.68%) |
Jun 03, 2008 | 15.67 | 15.71 | 15.14 | 15.28 | 2,530,277 | -0.40(-2.56%) |
Jun 02, 2008 | 16.04 | 16.12 | 15.57 | 15.69 | 1,532,059 | -0.43(-2.65%) |
May 30, 2008 | 16.23 | 16.23 | 15.92 | 16.11 | 998,120 | -0.06(-0.35%) |
May 29, 2008 | 16.33 | 16.39 | 15.97 | 16.17 | 1,913,928 | -0.13(-0.79%) |
May 28, 2008 | 16.10 | 16.47 | 16.02 | 16.30 | 2,544,283 | +0.29(+1.81%) |
May 27, 2008 | 15.77 | 16.48 | 15.71 | 16.01 | 7,139,695 | +0.30(+1.89%) |
May 26, 2008 | 16.03 | 16.12 | 15.62 | 15.71 | 3,699,377 | +0.00(+0.00%) |
May 23, 2008 | 16.03 | 16.12 | 15.62 | 15.71 | 3,699,377 | -1.08(-6.42%) |
May 22, 2008 | 16.64 | 17.21 | 16.64 | 16.79 | 1,795,172 | +0.20(+1.21%) |
May 21, 2008 | 17.47 | 17.63 | 16.51 | 16.59 | 2,162,029 | -0.88(-5.06%) |
May 20, 2008 | 17.91 | 17.96 | 17.34 | 17.47 | 1,684,987 | -0.43(-2.43%) |
May 19, 2008 | 17.85 | 18.31 | 17.85 | 17.91 | 901,002 | -0.09(-0.49%) |
May 16, 2008 | 18.15 | 18.30 | 17.75 | 17.99 | 1,267,924 | -0.05(-0.27%) |
May 15, 2008 | 17.82 | 18.20 | 17.78 | 18.04 | 1,495,517 | +0.26(+1.45%) |
May 14, 2008 | 18.17 | 18.25 | 17.73 | 17.79 | 1,413,828 | -0.31(-1.69%) |
May 13, 2008 | 17.70 | 18.32 | 17.70 | 18.09 | 1,973,241 | +0.38(+2.13%) |
May 12, 2008 | 17.52 | 17.76 | 17.47 | 17.71 | 1,614,123 | +0.25(+1.43%) |
May 09, 2008 | 17.35 | 17.66 | 17.27 | 17.46 | 1,064,224 | -0.08(-0.46%) |
May 08, 2008 | 17.62 | 17.62 | 17.30 | 17.54 | 1,158,844 | +0.05(+0.28%) |
May 07, 2008 | 17.74 | 18.14 | 17.50 | 17.50 | 779,645 | -0.25(-1.41%) |
May 06, 2008 | 17.47 | 17.77 | 17.24 | 17.75 | 1,613,803 | -0.18(-1.03%) |
May 05, 2008 | 18.12 | 18.24 | 17.79 | 17.93 | 1,134,546 | -0.34(-1.85%) |
May 02, 2008 | 18.34 | 18.58 | 18.15 | 18.27 | 1,078,433 | -0.02(-0.13%) |
May 01, 2008 | 18.18 | 18.35 | 17.96 | 18.29 | 2,325,603 | +0.09(+0.49%) |
Apr 30, 2008 | 17.54 | 18.46 | 17.54 | 18.20 | 3,263,085 | +0.75(+4.29%) |
Apr 29, 2008 | 17.33 | 17.62 | 17.33 | 17.46 | 1,340,980 | +0.05(+0.28%) |
Apr 28, 2008 | 16.90 | 17.70 | 16.81 | 17.41 | 2,812,654 | +0.38(+2.22%) |
Apr 25, 2008 | 17.32 | 17.32 | 16.18 | 17.03 | 5,689,212 | -0.32(-1.85%) |
Apr 24, 2008 | 17.33 | 17.69 | 17.19 | 17.35 | 2,136,801 | -0.07(-0.42%) |
Apr 23, 2008 | 17.30 | 18.02 | 17.21 | 17.42 | 1,914,384 | +0.18(+1.07%) |
Apr 22, 2008 | 17.17 | 17.29 | 16.64 | 17.24 | 2,132,542 | -0.14(-0.79%) |
Apr 21, 2008 | 17.30 | 17.44 | 17.22 | 17.38 | 1,263,395 | +0.01(+0.05%) |
Apr 18, 2008 | 17.31 | 17.83 | 17.17 | 17.37 | 1,872,649 | +0.26(+1.50%) |
Apr 17, 2008 | 17.30 | 17.30 | 17.01 | 17.11 | 851,619 | -0.31(-1.76%) |
Apr 16, 2008 | 17.14 | 17.62 | 17.09 | 17.42 | 890,451 | +0.37(+2.17%) |
Apr 15, 2008 | 17.03 | 17.13 | 16.89 | 17.05 | 959,085 | +0.08(+0.47%) |
Apr 14, 2008 | 17.02 | 17.27 | 16.88 | 16.97 | 872,043 | -0.09(-0.52%) |
Apr 11, 2008 | 17.00 | 17.55 | 16.93 | 17.05 | 873,775 | -0.16(-0.93%) |
Apr 10, 2008 | 17.09 | 17.43 | 16.95 | 17.21 | 1,088,790 | +0.20(+1.18%) |
Apr 09, 2008 | 17.45 | 18.02 | 16.88 | 17.01 | 1,838,287 | -0.35(-1.99%) |
Apr 08, 2008 | 18.04 | 18.04 | 17.22 | 17.36 | 2,396,093 | -0.70(-3.88%) |
Apr 07, 2008 | 18.24 | 18.43 | 18.05 | 18.06 | 863,319 | -0.26(-1.41%) |
Apr 04, 2008 | 18.41 | 18.49 | 18.04 | 18.32 | 698,953 | -0.01(-0.04%) |
Apr 03, 2008 | 18.16 | 18.61 | 18.12 | 18.32 | 973,614 | +0.08(+0.44%) |
Apr 02, 2008 | 18.08 | 18.63 | 17.83 | 18.24 | 1,011,621 | +0.23(+1.25%) |
Apr 01, 2008 | 17.51 | 18.14 | 17.51 | 18.02 | 990,678 | +0.49(+2.80%) |
Mar 31, 2008 | 16.87 | 17.66 | 16.55 | 17.53 | 1,476,712 | +0.72(+4.31%) |
Mar 28, 2008 | 17.20 | 17.20 | 16.73 | 16.80 | 1,558,883 | -0.34(-1.97%) |
Mar 27, 2008 | 17.50 | 17.60 | 17.05 | 17.14 | 1,076,326 | -0.31(-1.80%) |
Mar 26, 2008 | 18.17 | 18.17 | 17.31 | 17.46 | 2,610,103 | -0.76(-4.19%) |
Mar 25, 2008 | 18.24 | 18.44 | 17.95 | 18.22 | 692,492 | -0.06(-0.31%) |
Mar 24, 2008 | 17.20 | 18.70 | 17.17 | 18.28 | 2,238,719 | +1.13(+6.62%) |
Mar 21, 2008 | 16.55 | 17.52 | 16.46 | 17.14 | 2,166,169 | +0.00(+0.00%) |
Mar 20, 2008 | 16.55 | 17.52 | 16.46 | 17.14 | 2,166,169 | +0.64(+3.85%) |
Mar 19, 2008 | 16.80 | 17.04 | 16.50 | 16.51 | 876,120 | -0.14(-0.87%) |
Mar 18, 2008 | 16.20 | 16.77 | 16.07 | 16.65 | 1,592,906 | +0.59(+3.66%) |
Mar 17, 2008 | 16.24 | 16.61 | 15.80 | 16.06 | 2,137,231 | -0.55(-3.29%) |
Mar 14, 2008 | 16.76 | 16.89 | 16.05 | 16.61 | 1,257,565 | -0.02(-0.15%) |
Mar 13, 2008 | 16.49 | 16.69 | 15.97 | 16.64 | 1,406,380 | +0.01(+0.05%) |
Mar 12, 2008 | 16.31 | 17.20 | 16.24 | 16.63 | 1,749,106 | +0.21(+1.27%) |
Mar 11, 2008 | 16.37 | 16.46 | 15.87 | 16.42 | 2,279,150 | +0.40(+2.51%) |
Mar 10, 2008 | 16.05 | 16.44 | 15.94 | 16.02 | 1,816,760 | +0.01(+0.05%) |
Mar 07, 2008 | 15.89 | 16.27 | 15.73 | 16.01 | 1,607,894 | -0.02(-0.15%) |
Mar 06, 2008 | 16.88 | 16.93 | 15.98 | 16.03 | 1,559,643 | -0.71(-4.23%) |
Mar 05, 2008 | 16.59 | 17.08 | 16.56 | 16.74 | 1,390,846 | +0.18(+1.07%) |
Mar 04, 2008 | 16.37 | 16.67 | 16.14 | 16.56 | 1,798,137 | +0.06(+0.34%) |
Mar 03, 2008 | 16.68 | 16.83 | 16.34 | 16.51 | 1,709,423 | -0.31(-1.86%) |
Feb 29, 2008 | 17.08 | 17.34 | 16.73 | 16.82 | 1,706,759 | -0.27(-1.55%) |
Feb 28, 2008 | 17.52 | 17.58 | 17.05 | 17.09 | 1,323,927 | -0.46(-2.61%) |
Feb 27, 2008 | 17.79 | 18.13 | 17.52 | 17.54 | 943,215 | -0.35(-1.93%) |
Feb 26, 2008 | 17.40 | 18.20 | 17.38 | 17.89 | 2,172,394 | +0.39(+2.25%) |
Feb 25, 2008 | 16.93 | 17.58 | 16.74 | 17.50 | 1,338,323 | +0.55(+3.28%) |
Feb 22, 2008 | 16.85 | 16.99 | 16.62 | 16.94 | 1,402,795 | +0.15(+0.91%) |
Feb 21, 2008 | 17.01 | 17.30 | 16.70 | 16.79 | 1,556,604 | -0.10(-0.57%) |
Feb 20, 2008 | 16.51 | 17.03 | 16.45 | 16.88 | 1,597,411 | +0.35(+2.14%) |
Feb 19, 2008 | 16.60 | 16.72 | 16.40 | 16.53 | 1,038,218 | +0.02(+0.10%) |
Feb 18, 2008 | 16.29 | 16.69 | 16.16 | 16.51 | 1,546,143 | +0.00(+0.00%) |
Feb 15, 2008 | 16.29 | 16.69 | 16.16 | 16.51 | 1,546,143 | +0.16(+0.98%) |
Feb 14, 2008 | 16.72 | 16.99 | 16.18 | 16.35 | 1,484,664 | -0.31(-1.83%) |
Feb 13, 2008 | 16.61 | 16.99 | 16.61 | 16.66 | 2,202,787 | +0.21(+1.27%) |
Feb 12, 2008 | 16.68 | 16.93 | 16.31 | 16.45 | 2,100,299 | -0.17(-1.02%) |
Feb 11, 2008 | 16.60 | 17.25 | 16.50 | 16.62 | 2,545,598 | +0.60(+3.77%) |
Feb 08, 2008 | 15.87 | 16.19 | 15.57 | 16.02 | 2,295,768 | +0.30(+1.89%) |
Feb 07, 2008 | 15.24 | 16.17 | 15.20 | 15.72 | 2,662,841 | +0.38(+2.46%) |
Feb 06, 2008 | 15.77 | 16.40 | 15.24 | 15.34 | 7,234,976 | -1.45(-8.62%) |
Feb 05, 2008 | 17.19 | 17.81 | 16.65 | 16.79 | 3,851,352 | -0.41(-2.39%) |
Feb 04, 2008 | 17.93 | 18.09 | 17.00 | 17.20 | 2,816,015 | -0.85(-4.72%) |
Feb 01, 2008 | 17.54 | 18.08 | 17.30 | 18.05 | 2,345,235 | +0.47(+2.70%) |
Jan 31, 2008 | 16.25 | 17.79 | 16.09 | 17.58 | 4,298,539 | +1.20(+7.32%) |
Jan 30, 2008 | 16.65 | 16.72 | 16.29 | 16.38 | 1,608,504 | -0.38(-2.26%) |
Jan 29, 2008 | 16.80 | 16.97 | 16.35 | 16.76 | 2,115,275 | +0.06(+0.39%) |
Jan 28, 2008 | 16.55 | 16.69 | 15.94 | 16.69 | 1,678,110 | +0.05(+0.29%) |
Jan 25, 2008 | 16.37 | 17.25 | 16.37 | 16.64 | 3,703,366 | +0.50(+3.09%) |
Jan 24, 2008 | 16.09 | 16.23 | 15.69 | 16.14 | 2,722,425 | +0.00(+0.00%) |
Jan 23, 2008 | 14.20 | 16.39 | 14.17 | 16.14 | 5,809,508 | +1.51(+10.34%) |
Jan 22, 2008 | 14.10 | 14.95 | 13.87 | 14.63 | 3,572,847 | -0.50(-3.30%) |
Jan 21, 2008 | 15.24 | 15.48 | 14.97 | 15.13 | 1,855,725 | +0.00(+0.00%) |
Jan 18, 2008 | 15.24 | 15.48 | 14.97 | 15.13 | 1,855,725 | -0.06(-0.37%) |
Jan 17, 2008 | 15.57 | 15.67 | 15.16 | 15.19 | 1,397,579 | -0.29(-1.87%) |
Jan 16, 2008 | 15.67 | 16.10 | 15.05 | 15.48 | 3,260,935 | -0.23(-1.43%) |
Jan 15, 2008 | 16.27 | 16.27 | 15.59 | 15.70 | 2,850,483 | -0.68(-4.13%) |
Jan 14, 2008 | 16.20 | 16.56 | 15.85 | 16.38 | 2,971,399 | +0.34(+2.11%) |
Jan 11, 2008 | 15.57 | 16.16 | 15.49 | 16.04 | 3,051,280 | +0.38(+2.41%) |
Jan 10, 2008 | 15.14 | 15.85 | 14.92 | 15.66 | 4,054,362 | +0.34(+2.20%) |
Jan 09, 2008 | 15.35 | 15.61 | 15.05 | 15.32 | 2,900,244 | -0.07(-0.47%) |
Jan 08, 2008 | 15.76 | 16.09 | 15.36 | 15.40 | 2,639,251 | -0.43(-2.69%) |
Jan 07, 2008 | 16.09 | 16.12 | 15.71 | 15.82 | 2,058,854 | -0.16(-1.01%) |
Jan 04, 2008 | 16.90 | 16.96 | 15.85 | 15.98 | 3,590,317 | -1.05(-6.14%) |
Jan 03, 2008 | 17.75 | 17.75 | 16.89 | 17.03 | 3,203,126 | -0.70(-3.95%) |
Jan 02, 2008 | 18.50 | 18.52 | 17.58 | 17.73 | 3,196,740 | -1.34(-7.04%) |