Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.95 | 13.27 | 12.86 | 13.20 | 2,843,758 | +0.25(+1.94%) |
Dec 30, 2008 | 12.59 | 12.97 | 12.59 | 12.95 | 2,772,804 | +0.39(+3.09%) |
Dec 29, 2008 | 12.61 | 12.61 | 12.36 | 12.56 | 1,923,792 | -0.03(-0.20%) |
Dec 26, 2008 | 12.64 | 12.77 | 12.42 | 12.59 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.42 | 12.69 | 12.38 | 12.58 | 914,497 | +0.18(+1.48%) |
Dec 23, 2008 | 12.58 | 12.64 | 12.33 | 12.40 | 1,735,226 | -0.14(-1.16%) |
Dec 22, 2008 | 12.70 | 12.75 | 12.32 | 12.55 | 2,737,648 | -0.09(-0.71%) |
Dec 19, 2008 | 12.74 | 12.89 | 12.55 | 12.63 | 4,261,612 | -0.06(-0.44%) |
Dec 18, 2008 | 12.97 | 13.12 | 12.50 | 12.69 | 3,883,906 | -0.21(-1.62%) |
Dec 17, 2008 | 12.95 | 13.17 | 12.58 | 12.90 | 3,594,633 | -0.06(-0.43%) |
Dec 16, 2008 | 12.77 | 12.96 | 12.37 | 12.95 | 6,947,412 | +0.51(+4.08%) |
Dec 15, 2008 | 12.66 | 12.74 | 12.24 | 12.45 | 6,831,022 | -0.17(-1.38%) |
Dec 12, 2008 | 12.15 | 12.74 | 12.05 | 12.62 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.27 | 12.57 | 12.10 | 12.23 | 6,770,091 | -0.14(-1.14%) |
Dec 10, 2008 | 11.96 | 12.52 | 11.87 | 12.37 | 7,436,904 | +0.38(+3.20%) |
Dec 09, 2008 | 11.86 | 12.31 | 11.72 | 11.99 | 5,285,107 | +0.12(+1.01%) |
Dec 08, 2008 | 12.20 | 12.29 | 11.74 | 11.87 | 5,152,513 | -0.12(-1.00%) |
Dec 05, 2008 | 11.47 | 12.02 | 11.22 | 11.99 | 0 | +0.57(+4.97%) |
Dec 04, 2008 | 11.68 | 12.06 | 11.26 | 11.42 | 6,078,379 | -0.35(-2.97%) |
Dec 03, 2008 | 11.56 | 11.84 | 11.16 | 11.77 | 6,549,469 | +0.23(+1.96%) |
Dec 02, 2008 | 10.83 | 11.56 | 10.63 | 11.54 | 6,265,941 | +0.87(+8.19%) |
Dec 01, 2008 | 11.62 | 11.62 | 10.66 | 10.67 | 5,039,587 | -1.23(-10.32%) |
Nov 28, 2008 | 11.90 | 12.09 | 11.64 | 11.90 | 1,738,903 | +0.12(+0.98%) |
Nov 26, 2008 | 11.27 | 11.78 | 10.84 | 11.78 | 3,715,762 | +0.28(+2.41%) |
Nov 25, 2008 | 11.51 | 11.74 | 11.22 | 11.50 | 4,932,393 | +0.15(+1.31%) |
Nov 24, 2008 | 10.89 | 11.54 | 10.89 | 11.36 | 6,135,706 | +0.42(+3.82%) |
Nov 21, 2008 | 10.75 | 10.94 | 10.34 | 10.94 | 9,904,968 | +0.40(+3.76%) |
Nov 20, 2008 | 11.79 | 11.93 | 10.51 | 10.54 | 10,104,831 | -1.36(-11.46%) |
Nov 19, 2008 | 12.41 | 12.63 | 11.91 | 11.91 | 4,384,873 | -0.52(-4.22%) |
Nov 18, 2008 | 12.58 | 12.58 | 12.05 | 12.43 | 7,161,631 | -0.25(-1.95%) |
Nov 17, 2008 | 12.66 | 13.06 | 12.49 | 12.68 | 4,139,618 | -0.09(-0.67%) |
Nov 14, 2008 | 12.75 | 13.35 | 12.46 | 12.76 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.16 | 13.57 | 12.28 | 13.57 | 7,400,807 | +0.45(+3.41%) |
Nov 12, 2008 | 13.85 | 13.85 | 13.06 | 13.12 | 7,895,257 | -0.92(-6.53%) |
Nov 11, 2008 | 14.11 | 14.19 | 13.89 | 14.04 | 5,275,581 | -0.16(-1.14%) |
Nov 10, 2008 | 14.49 | 14.57 | 14.03 | 14.20 | 5,163,626 | -0.13(-0.92%) |
Nov 07, 2008 | 14.19 | 14.40 | 13.92 | 14.34 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.58 | 14.65 | 14.05 | 14.14 | 8,337,077 | -0.44(-3.04%) |
Nov 05, 2008 | 15.51 | 15.51 | 14.57 | 14.58 | 4,325,419 | -1.12(-7.14%) |
Nov 04, 2008 | 15.13 | 15.77 | 14.80 | 15.70 | 5,902,820 | +0.78(+5.26%) |
Nov 03, 2008 | 15.32 | 15.47 | 14.81 | 14.92 | 2,887,884 | -0.45(-2.91%) |
Oct 31, 2008 | 14.81 | 15.39 | 14.41 | 15.37 | 0 | +0.48(+3.21%) |
Oct 30, 2008 | 15.08 | 15.12 | 14.58 | 14.89 | 7,031,670 | +0.06(+0.40%) |
Oct 29, 2008 | 14.88 | 15.48 | 14.70 | 14.83 | 4,764,434 | -0.25(-1.67%) |
Oct 28, 2008 | 13.88 | 15.20 | 13.45 | 15.08 | 12,749,337 | +1.19(+8.53%) |
Oct 27, 2008 | 13.65 | 14.28 | 13.53 | 13.90 | 7,879,708 | +0.06(+0.46%) |
Oct 24, 2008 | 13.79 | 14.21 | 13.59 | 13.83 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.71 | 15.09 | 13.89 | 14.43 | 8,569,075 | -0.29(-1.94%) |
Oct 22, 2008 | 15.38 | 15.50 | 14.31 | 14.71 | 7,652,359 | -0.72(-4.70%) |
Oct 21, 2008 | 15.79 | 16.09 | 15.38 | 15.44 | 6,930,229 | -0.55(-3.42%) |
Oct 20, 2008 | 15.77 | 16.10 | 15.61 | 15.98 | 10,328,189 | +0.41(+2.60%) |
Oct 17, 2008 | 15.59 | 15.82 | 15.38 | 15.58 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.26 | 16.60 | 15.30 | 15.94 | 9,724,561 | -0.35(-2.15%) |
Oct 15, 2008 | 16.75 | 17.39 | 16.29 | 16.29 | 5,874,655 | -1.02(-5.91%) |
Oct 14, 2008 | 18.71 | 18.71 | 16.97 | 17.31 | 5,298,296 | -0.58(-3.22%) |
Oct 13, 2008 | 17.03 | 18.47 | 17.03 | 17.89 | 5,138,634 | +0.94(+5.53%) |
Oct 10, 2008 | 16.36 | 17.59 | 15.47 | 16.95 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.56 | 18.20 | 16.92 | 16.92 | 5,163,612 | -0.89(-4.98%) |
Oct 08, 2008 | 18.19 | 18.36 | 17.21 | 17.80 | 6,056,572 | -0.69(-3.71%) |
Oct 07, 2008 | 19.21 | 20.19 | 18.49 | 18.49 | 4,469,744 | -0.91(-4.70%) |
Oct 06, 2008 | 19.35 | 19.81 | 18.38 | 19.40 | 7,684,368 | -0.27(-1.37%) |
Oct 03, 2008 | 20.74 | 20.93 | 19.28 | 19.67 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.23 | 21.70 | 20.45 | 20.57 | 5,175,877 | -0.91(-4.25%) |
Oct 01, 2008 | 21.11 | 21.50 | 20.79 | 21.49 | 2,517,645 | +0.20(+0.96%) |
Sep 30, 2008 | 20.82 | 21.34 | 20.70 | 21.28 | 2,902,739 | +0.50(+2.42%) |
Sep 29, 2008 | 21.51 | 21.62 | 20.51 | 20.78 | 4,331,364 | -0.92(-4.23%) |
Sep 26, 2008 | 21.45 | 21.79 | 21.32 | 21.70 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.54 | 21.81 | 21.33 | 21.61 | 3,298,976 | +0.10(+0.48%) |
Sep 24, 2008 | 21.20 | 21.66 | 21.04 | 21.51 | 3,837,195 | +0.31(+1.45%) |
Sep 23, 2008 | 21.15 | 21.77 | 21.15 | 21.20 | 2,586,393 | -0.09(-0.44%) |
Sep 22, 2008 | 21.55 | 22.08 | 21.28 | 21.30 | 2,834,183 | -0.43(-2.00%) |
Sep 19, 2008 | 22.02 | 22.73 | 21.50 | 21.73 | 0 | -0.23(-1.03%) |
Sep 18, 2008 | 21.69 | 22.05 | 21.47 | 21.96 | 5,594,781 | +0.45(+2.10%) |
Sep 17, 2008 | 22.25 | 22.25 | 21.50 | 21.50 | 6,252,494 | -0.81(-3.61%) |
Sep 16, 2008 | 22.60 | 22.80 | 21.99 | 22.31 | 6,217,704 | -0.55(-2.41%) |
Sep 15, 2008 | 22.55 | 23.18 | 22.51 | 22.86 | 4,817,992 | +0.08(+0.36%) |
Sep 12, 2008 | 22.31 | 22.78 | 22.31 | 22.78 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 22.08 | 22.53 | 21.82 | 22.53 | 3,970,575 | +0.38(+1.73%) |
Sep 10, 2008 | 22.21 | 22.60 | 22.12 | 22.14 | 4,389,270 | -0.19(-0.84%) |
Sep 09, 2008 | 22.92 | 23.18 | 22.19 | 22.33 | 7,250,383 | -0.58(-2.55%) |
Sep 08, 2008 | 22.64 | 22.96 | 22.12 | 22.92 | 7,527,797 | +0.41(+1.84%) |
Sep 05, 2008 | 21.75 | 22.58 | 21.75 | 22.50 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 22.11 | 23.35 | 21.63 | 21.75 | 8,485,656 | +0.17(+0.79%) |
Sep 03, 2008 | 21.10 | 21.61 | 21.08 | 21.58 | 3,561,932 | +0.39(+1.83%) |
Sep 02, 2008 | 21.49 | 21.65 | 21.11 | 21.19 | 4,741,780 | -0.03(-0.14%) |
Aug 29, 2008 | 21.27 | 21.56 | 21.22 | 21.22 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.21 | 21.45 | 21.17 | 21.34 | 3,810,552 | +0.21(+1.01%) |
Aug 27, 2008 | 21.15 | 21.40 | 21.05 | 21.13 | 2,050,425 | -0.01(-0.04%) |
Aug 26, 2008 | 21.24 | 21.39 | 21.13 | 21.14 | 2,391,993 | -0.14(-0.68%) |
Aug 25, 2008 | 21.52 | 21.52 | 21.16 | 21.28 | 2,358,832 | -0.23(-1.05%) |
Aug 22, 2008 | 21.47 | 21.60 | 21.38 | 21.51 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.26 | 21.37 | 21.11 | 21.35 | 5,579,092 | -0.06(-0.28%) |
Aug 20, 2008 | 21.55 | 21.75 | 21.37 | 21.41 | 3,113,281 | -0.14(-0.63%) |
Aug 19, 2008 | 21.53 | 21.74 | 21.39 | 21.54 | 4,809,276 | -0.03(-0.14%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.46 | 21.57 | 6,211,103 | -0.59(-2.67%) |
Aug 15, 2008 | 21.77 | 22.19 | 21.77 | 22.16 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.47 | 21.96 | 20.16 | 21.85 | 27,990,952 | +2.68(+13.99%) |
Aug 13, 2008 | 19.32 | 19.46 | 18.93 | 19.17 | 5,279,666 | -0.19(-0.99%) |
Aug 12, 2008 | 19.19 | 19.49 | 18.80 | 19.36 | 4,290,392 | -0.10(-0.50%) |
Aug 11, 2008 | 19.71 | 19.71 | 19.24 | 19.46 | 5,094,374 | -0.32(-1.62%) |
Aug 08, 2008 | 19.50 | 19.99 | 19.50 | 19.78 | 2,694,051 | +0.25(+1.27%) |
Aug 07, 2008 | 19.67 | 19.73 | 19.31 | 19.53 | 2,866,560 | -0.25(-1.27%) |
Aug 06, 2008 | 19.71 | 19.81 | 19.55 | 19.79 | 3,675,177 | +0.06(+0.32%) |
Aug 05, 2008 | 19.27 | 19.98 | 19.21 | 19.72 | 6,007,291 | +0.63(+3.31%) |
Aug 04, 2008 | 18.90 | 19.34 | 18.66 | 19.09 | 3,733,507 | +0.25(+1.34%) |
Aug 01, 2008 | 18.80 | 19.14 | 18.70 | 18.84 | 3,036,698 | +0.03(+0.18%) |
Jul 31, 2008 | 18.76 | 19.08 | 18.64 | 18.80 | 2,710,256 | -0.10(-0.52%) |
Jul 30, 2008 | 18.68 | 19.03 | 18.64 | 18.90 | 3,904,295 | +0.32(+1.74%) |
Jul 29, 2008 | 18.58 | 18.63 | 18.26 | 18.58 | 3,613,012 | +0.38(+2.06%) |
Jul 28, 2008 | 18.31 | 18.38 | 18.20 | 18.20 | 2,481,026 | -0.09(-0.51%) |
Jul 25, 2008 | 18.45 | 18.56 | 18.19 | 18.30 | 3,162,186 | -0.08(-0.42%) |
Jul 24, 2008 | 18.85 | 18.94 | 18.32 | 18.37 | 3,852,200 | -0.56(-2.95%) |
Jul 23, 2008 | 18.69 | 19.17 | 18.57 | 18.93 | 3,741,985 | +0.30(+1.63%) |
Jul 22, 2008 | 18.38 | 18.64 | 18.30 | 18.63 | 2,995,168 | +0.16(+0.85%) |
Jul 21, 2008 | 18.58 | 18.72 | 18.23 | 18.47 | 3,935,773 | -0.04(-0.21%) |
Jul 18, 2008 | 18.63 | 18.73 | 18.02 | 18.51 | 5,702,828 | -0.26(-1.36%) |
Jul 17, 2008 | 18.29 | 18.78 | 18.07 | 18.77 | 5,400,995 | +0.46(+2.54%) |
Jul 16, 2008 | 17.70 | 18.34 | 17.70 | 18.30 | 6,135,580 | +0.32(+1.80%) |
Jul 15, 2008 | 17.95 | 18.22 | 17.38 | 17.98 | 6,166,022 | -0.27(-1.50%) |
Jul 14, 2008 | 18.34 | 18.58 | 17.99 | 18.25 | 4,800,310 | -0.04(-0.21%) |
Jul 11, 2008 | 18.94 | 18.98 | 18.16 | 18.29 | 9,092,968 | -0.80(-4.18%) |
Jul 10, 2008 | 19.53 | 19.53 | 18.92 | 19.09 | 4,733,234 | -0.55(-2.82%) |
Jul 09, 2008 | 19.41 | 19.78 | 19.26 | 19.64 | 4,801,637 | +0.23(+1.19%) |
Jul 08, 2008 | 19.33 | 19.51 | 18.89 | 19.41 | 4,533,651 | +0.01(+0.07%) |
Jul 07, 2008 | 19.63 | 19.68 | 19.25 | 19.40 | 3,782,216 | -0.13(-0.68%) |
Jul 04, 2008 | 19.23 | 19.70 | 19.15 | 19.53 | 3,027,059 | +0.00(+0.00%) |
Jul 03, 2008 | 19.23 | 19.70 | 19.15 | 19.53 | 3,027,059 | +0.42(+2.21%) |
Jul 02, 2008 | 19.73 | 19.81 | 18.92 | 19.11 | 5,629,855 | -0.56(-2.84%) |
Jul 01, 2008 | 19.57 | 19.82 | 19.46 | 19.67 | 3,894,220 | -0.14(-0.71%) |
Jun 30, 2008 | 19.71 | 20.02 | 19.47 | 19.81 | 2,874,536 | +0.14(+0.72%) |
Jun 27, 2008 | 19.71 | 20.54 | 19.67 | 19.67 | 5,158,688 | -0.01(-0.07%) |
Jun 26, 2008 | 19.71 | 19.72 | 19.41 | 19.68 | 4,653,030 | -0.23(-1.16%) |
Jun 25, 2008 | 19.51 | 20.14 | 19.49 | 19.91 | 4,277,484 | +0.43(+2.19%) |
Jun 24, 2008 | 19.41 | 19.72 | 19.31 | 19.48 | 2,714,832 | -0.06(-0.33%) |
Jun 23, 2008 | 19.75 | 19.83 | 19.47 | 19.55 | 1,751,933 | -0.09(-0.46%) |
Jun 20, 2008 | 19.99 | 20.22 | 19.59 | 19.64 | 2,687,187 | -0.53(-2.62%) |
Jun 19, 2008 | 20.02 | 20.26 | 19.93 | 20.17 | 2,257,208 | +0.12(+0.57%) |
Jun 18, 2008 | 20.43 | 20.43 | 19.84 | 20.05 | 4,381,843 | -0.42(-2.06%) |
Jun 17, 2008 | 20.89 | 20.92 | 20.33 | 20.47 | 4,911,697 | -0.31(-1.50%) |
Jun 16, 2008 | 20.63 | 21.08 | 20.50 | 20.78 | 5,659,795 | -0.04(-0.20%) |
Jun 13, 2008 | 20.40 | 20.88 | 20.39 | 20.83 | 4,252,860 | +0.51(+2.52%) |
Jun 12, 2008 | 20.39 | 20.60 | 20.25 | 20.31 | 2,203,234 | -0.01(-0.06%) |
Jun 11, 2008 | 20.47 | 20.61 | 20.25 | 20.33 | 4,001,899 | -0.26(-1.28%) |
Jun 10, 2008 | 20.31 | 20.63 | 19.78 | 20.59 | 5,975,193 | +0.57(+2.83%) |
Jun 09, 2008 | 19.67 | 20.07 | 19.62 | 20.02 | 3,608,971 | +0.31(+1.56%) |
Jun 06, 2008 | 20.15 | 20.19 | 19.72 | 19.72 | 3,586,101 | -0.59(-2.92%) |
Jun 05, 2008 | 20.02 | 20.46 | 19.98 | 20.31 | 1,886,385 | +0.24(+1.19%) |
Jun 04, 2008 | 20.02 | 20.16 | 19.88 | 20.07 | 3,668,291 | +0.03(+0.15%) |
Jun 03, 2008 | 20.20 | 20.20 | 19.89 | 20.04 | 2,880,605 | -0.07(-0.34%) |
Jun 02, 2008 | 20.30 | 20.34 | 20.00 | 20.11 | 1,771,559 | -0.19(-0.92%) |
May 30, 2008 | 20.34 | 20.45 | 20.26 | 20.30 | 2,570,667 | -0.09(-0.42%) |
May 29, 2008 | 19.95 | 20.78 | 19.82 | 20.38 | 3,901,105 | +0.43(+2.18%) |
May 28, 2008 | 20.02 | 20.07 | 19.88 | 19.95 | 1,512,020 | -0.07(-0.36%) |
May 27, 2008 | 19.84 | 20.22 | 19.84 | 20.02 | 1,572,335 | +0.17(+0.88%) |
May 26, 2008 | 20.10 | 20.13 | 19.84 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.10 | 20.13 | 19.84 | 19.85 | 1,636,294 | -0.32(-1.61%) |
May 22, 2008 | 19.81 | 20.28 | 19.81 | 20.17 | 2,662,929 | +0.19(+0.96%) |
May 21, 2008 | 20.25 | 20.37 | 19.93 | 19.98 | 2,691,777 | -0.18(-0.89%) |
May 20, 2008 | 20.28 | 20.51 | 20.12 | 20.16 | 2,099,002 | -0.27(-1.32%) |
May 19, 2008 | 20.46 | 20.70 | 20.34 | 20.43 | 2,971,531 | -0.06(-0.31%) |
May 16, 2008 | 20.46 | 20.88 | 20.28 | 20.49 | 2,175,308 | -0.09(-0.41%) |
May 15, 2008 | 20.47 | 20.63 | 20.24 | 20.57 | 3,097,803 | +0.17(+0.84%) |
May 14, 2008 | 20.74 | 20.78 | 20.37 | 20.40 | 4,402,445 | -0.35(-1.70%) |
May 13, 2008 | 20.76 | 20.93 | 20.49 | 20.76 | 5,241,063 | -0.03(-0.14%) |
May 12, 2008 | 20.48 | 20.82 | 20.36 | 20.79 | 2,940,144 | +0.29(+1.39%) |
May 09, 2008 | 20.19 | 20.60 | 20.11 | 20.50 | 2,096,589 | +0.12(+0.57%) |
May 08, 2008 | 20.46 | 20.47 | 20.05 | 20.39 | 3,427,675 | +0.08(+0.38%) |
May 07, 2008 | 20.72 | 20.87 | 20.09 | 20.31 | 7,063,111 | -0.44(-2.14%) |
May 06, 2008 | 19.60 | 20.87 | 19.59 | 20.75 | 13,670,457 | +1.39(+7.20%) |
May 05, 2008 | 18.92 | 19.42 | 18.82 | 19.36 | 6,567,424 | +0.46(+2.41%) |
May 02, 2008 | 19.29 | 19.30 | 18.76 | 18.90 | 6,712,555 | -0.39(-2.03%) |
May 01, 2008 | 19.45 | 19.45 | 19.07 | 19.30 | 3,883,336 | -0.15(-0.79%) |
Apr 30, 2008 | 19.72 | 19.80 | 19.45 | 19.45 | 3,886,235 | -0.33(-1.68%) |
Apr 29, 2008 | 19.50 | 19.88 | 19.47 | 19.78 | 3,261,684 | +0.20(+1.05%) |
Apr 28, 2008 | 19.38 | 19.66 | 19.18 | 19.58 | 1,993,053 | +0.11(+0.57%) |
Apr 25, 2008 | 19.37 | 19.47 | 19.20 | 19.47 | 2,463,125 | +0.22(+1.15%) |
Apr 24, 2008 | 18.85 | 19.41 | 18.84 | 19.24 | 2,598,445 | +0.48(+2.57%) |
Apr 23, 2008 | 18.85 | 18.92 | 18.73 | 18.76 | 1,893,870 | -0.08(-0.43%) |
Apr 22, 2008 | 18.93 | 19.02 | 18.69 | 18.84 | 2,949,606 | -0.10(-0.52%) |
Apr 21, 2008 | 18.91 | 19.01 | 18.78 | 18.94 | 1,898,612 | +0.03(+0.16%) |
Apr 18, 2008 | 19.19 | 19.25 | 18.83 | 18.91 | 2,968,801 | -0.10(-0.54%) |
Apr 17, 2008 | 19.12 | 19.12 | 18.75 | 19.01 | 3,933,121 | -0.07(-0.38%) |
Apr 16, 2008 | 19.32 | 19.38 | 18.78 | 19.09 | 4,864,590 | -0.09(-0.47%) |
Apr 15, 2008 | 19.58 | 19.66 | 19.03 | 19.18 | 4,254,732 | -0.41(-2.11%) |
Apr 14, 2008 | 19.41 | 19.65 | 19.38 | 19.59 | 2,088,658 | +0.24(+1.23%) |
Apr 11, 2008 | 19.28 | 19.47 | 19.21 | 19.35 | 3,428,186 | -0.03(-0.13%) |
Apr 10, 2008 | 19.17 | 19.45 | 19.09 | 19.38 | 3,916,133 | +0.34(+1.79%) |
Apr 09, 2008 | 19.19 | 19.33 | 18.72 | 19.04 | 6,444,444 | -0.63(-3.19%) |
Apr 08, 2008 | 19.52 | 19.68 | 19.52 | 19.66 | 2,748,119 | +0.04(+0.20%) |
Apr 07, 2008 | 19.85 | 19.94 | 19.51 | 19.62 | 5,445,745 | -0.53(-2.64%) |
Apr 04, 2008 | 20.38 | 20.38 | 19.44 | 20.16 | 2,921,842 | -0.21(-1.05%) |
Apr 03, 2008 | 20.05 | 20.46 | 19.83 | 20.37 | 3,985,406 | +0.34(+1.70%) |
Apr 02, 2008 | 20.23 | 20.31 | 19.96 | 20.03 | 3,400,331 | -0.18(-0.91%) |
Apr 01, 2008 | 19.81 | 20.21 | 19.50 | 20.21 | 6,078,841 | +0.66(+3.38%) |
Mar 31, 2008 | 19.57 | 19.70 | 19.43 | 19.55 | 3,785,358 | +0.24(+1.26%) |
Mar 28, 2008 | 19.62 | 19.69 | 18.96 | 19.31 | 4,340,472 | -0.20(-1.05%) |
Mar 27, 2008 | 19.47 | 19.90 | 19.39 | 19.51 | 5,805,163 | +0.24(+1.24%) |
Mar 26, 2008 | 19.10 | 19.31 | 19.04 | 19.27 | 2,376,510 | +0.07(+0.36%) |
Mar 25, 2008 | 19.29 | 19.34 | 19.10 | 19.21 | 3,013,751 | -0.11(-0.57%) |
Mar 24, 2008 | 19.40 | 19.42 | 19.26 | 19.32 | 3,426,392 | -0.01(-0.04%) |
Mar 21, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,582,118 | +0.00(+0.00%) |
Mar 20, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,582,118 | +0.35(+1.87%) |
Mar 19, 2008 | 19.53 | 19.53 | 18.95 | 18.97 | 4,151,644 | -0.37(-1.92%) |
Mar 18, 2008 | 19.16 | 19.34 | 18.96 | 19.34 | 3,219,237 | +0.45(+2.37%) |
Mar 17, 2008 | 18.49 | 19.05 | 18.38 | 18.89 | 4,611,697 | -0.01(-0.04%) |
Mar 14, 2008 | 19.52 | 19.52 | 18.76 | 18.90 | 5,072,271 | -0.52(-2.68%) |
Mar 13, 2008 | 19.09 | 19.50 | 19.05 | 19.42 | 4,514,158 | +0.19(+0.98%) |
Mar 12, 2008 | 19.18 | 19.47 | 19.16 | 19.24 | 2,982,961 | +0.06(+0.31%) |
Mar 11, 2008 | 18.98 | 19.18 | 18.77 | 19.18 | 4,843,186 | +0.39(+2.07%) |
Mar 10, 2008 | 18.75 | 18.87 | 18.61 | 18.79 | 4,255,904 | +0.14(+0.75%) |
Mar 07, 2008 | 18.57 | 18.76 | 18.35 | 18.65 | 5,013,544 | +0.06(+0.30%) |
Mar 06, 2008 | 18.68 | 18.70 | 18.55 | 18.59 | 5,948,107 | -0.17(-0.91%) |
Mar 05, 2008 | 18.32 | 18.86 | 18.32 | 18.76 | 4,256,479 | +0.30(+1.64%) |
Mar 04, 2008 | 18.34 | 18.52 | 18.30 | 18.46 | 5,083,681 | -0.06(-0.32%) |
Mar 03, 2008 | 18.10 | 18.52 | 18.09 | 18.52 | 3,783,548 | +0.36(+2.00%) |
Feb 29, 2008 | 18.11 | 18.25 | 17.92 | 18.16 | 3,720,942 | -0.12(-0.63%) |
Feb 28, 2008 | 18.23 | 18.44 | 18.20 | 18.27 | 1,803,561 | -0.17(-0.93%) |
Feb 27, 2008 | 18.48 | 18.82 | 18.36 | 18.44 | 5,425,724 | -0.12(-0.62%) |
Feb 26, 2008 | 18.27 | 18.65 | 18.26 | 18.56 | 2,151,728 | +0.20(+1.09%) |
Feb 25, 2008 | 18.12 | 18.49 | 18.08 | 18.36 | 3,520,174 | +0.23(+1.29%) |
Feb 22, 2008 | 17.88 | 18.12 | 17.69 | 18.12 | 2,421,194 | +0.25(+1.38%) |
Feb 21, 2008 | 17.97 | 18.17 | 17.82 | 17.88 | 2,828,773 | -0.05(-0.29%) |
Feb 20, 2008 | 18.00 | 18.08 | 17.81 | 17.93 | 4,339,827 | -0.24(-1.34%) |
Feb 19, 2008 | 18.76 | 18.76 | 18.07 | 18.17 | 3,594,877 | -0.36(-1.93%) |
Feb 18, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.46 | 18.62 | 18.39 | 18.53 | 2,840,635 | -0.03(-0.14%) |
Feb 14, 2008 | 18.76 | 18.78 | 18.54 | 18.55 | 4,153,309 | -0.17(-0.89%) |
Feb 13, 2008 | 18.90 | 19.01 | 18.66 | 18.72 | 2,651,124 | +0.03(+0.14%) |
Feb 12, 2008 | 18.78 | 18.96 | 18.54 | 18.69 | 4,632,182 | -0.00(-0.02%) |
Feb 11, 2008 | 18.57 | 18.77 | 18.48 | 18.70 | 3,012,545 | +0.13(+0.69%) |
Feb 08, 2008 | 18.84 | 18.85 | 18.43 | 18.57 | 2,914,586 | -0.31(-1.65%) |
Feb 07, 2008 | 18.53 | 19.04 | 18.43 | 18.88 | 5,904,318 | +0.29(+1.56%) |
Feb 06, 2008 | 18.57 | 19.01 | 18.48 | 18.59 | 5,628,100 | +0.17(+0.95%) |
Feb 05, 2008 | 18.55 | 18.83 | 18.14 | 18.42 | 8,103,871 | -0.38(-2.04%) |
Feb 04, 2008 | 19.25 | 19.40 | 18.74 | 18.80 | 7,213,963 | -0.32(-1.65%) |
Feb 01, 2008 | 19.29 | 19.55 | 18.59 | 19.12 | 12,479,038 | +1.11(+6.18%) |
Jan 31, 2008 | 17.07 | 18.40 | 17.07 | 18.00 | 7,883,336 | +0.67(+3.89%) |
Jan 30, 2008 | 17.50 | 17.67 | 17.28 | 17.33 | 3,432,748 | -0.24(-1.36%) |
Jan 29, 2008 | 18.01 | 18.44 | 17.47 | 17.57 | 5,655,520 | +0.60(+3.54%) |
Jan 28, 2008 | 16.82 | 17.01 | 16.48 | 16.97 | 3,346,219 | +0.23(+1.40%) |
Jan 25, 2008 | 16.72 | 17.15 | 16.52 | 16.73 | 4,275,062 | +0.07(+0.41%) |
Jan 24, 2008 | 17.49 | 17.49 | 16.57 | 16.66 | 5,997,230 | -0.86(-4.89%) |
Jan 23, 2008 | 16.27 | 17.59 | 16.10 | 17.52 | 7,869,767 | +0.80(+4.79%) |
Jan 22, 2008 | 15.85 | 16.87 | 15.79 | 16.72 | 6,101,191 | +0.19(+1.13%) |
Jan 21, 2008 | 16.51 | 16.69 | 16.23 | 16.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.69 | 16.23 | 16.53 | 5,536,879 | +0.18(+1.12%) |
Jan 17, 2008 | 16.63 | 16.75 | 16.20 | 16.35 | 5,789,216 | -0.19(-1.13%) |
Jan 16, 2008 | 16.63 | 17.05 | 16.31 | 16.54 | 5,755,887 | +0.32(+1.95%) |
Jan 15, 2008 | 16.30 | 16.37 | 15.89 | 16.22 | 7,524,645 | -0.23(-1.40%) |
Jan 14, 2008 | 16.50 | 16.82 | 16.14 | 16.45 | 5,492,966 | -0.08(-0.46%) |
Jan 11, 2008 | 17.70 | 17.81 | 16.53 | 16.53 | 10,950,404 | -1.30(-7.32%) |
Jan 10, 2008 | 17.77 | 17.99 | 17.63 | 17.83 | 4,105,817 | -0.06(-0.33%) |
Jan 09, 2008 | 17.88 | 17.93 | 17.57 | 17.89 | 4,516,039 | +0.05(+0.29%) |
Jan 08, 2008 | 17.96 | 18.10 | 17.76 | 17.84 | 3,821,152 | -0.04(-0.21%) |
Jan 07, 2008 | 17.93 | 17.93 | 17.62 | 17.88 | 3,956,446 | +0.03(+0.14%) |
Jan 04, 2008 | 18.31 | 18.48 | 17.70 | 17.85 | 7,669,903 | -0.59(-3.19%) |
Jan 03, 2008 | 18.48 | 18.64 | 18.39 | 18.44 | 2,963,131 | +0.06(+0.30%) |
Jan 02, 2008 | 18.58 | 18.60 | 18.20 | 18.39 | 2,091,631 | -0.21(-1.12%) |