Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.64 | 13.76 | 13.62 | 13.67 | 446,092 | +0.10(+0.75%) |
Dec 30, 2008 | 13.49 | 13.59 | 13.45 | 13.57 | 207,808 | +0.26(+1.92%) |
Dec 29, 2008 | 13.45 | 13.45 | 13.17 | 13.31 | 165,917 | -0.09(-0.68%) |
Dec 26, 2008 | 13.38 | 13.45 | 13.33 | 13.41 | 182,589 | +0.08(+0.62%) |
Dec 24, 2008 | 13.35 | 13.37 | 13.24 | 13.32 | 189,968 | +0.09(+0.72%) |
Dec 23, 2008 | 13.42 | 13.42 | 13.16 | 13.23 | 223,207 | -0.19(-1.39%) |
Dec 22, 2008 | 13.60 | 13.60 | 13.19 | 13.41 | 298,327 | -0.12(-0.89%) |
Dec 19, 2008 | 13.74 | 13.83 | 13.46 | 13.54 | 129,239 | -0.09(-0.63%) |
Dec 18, 2008 | 13.72 | 13.84 | 13.47 | 13.62 | 171,378 | -0.04(-0.28%) |
Dec 17, 2008 | 13.49 | 13.74 | 13.46 | 13.66 | 174,128 | +0.01(+0.04%) |
Dec 16, 2008 | 13.29 | 13.66 | 13.28 | 13.65 | 171,966 | +0.47(+3.60%) |
Dec 15, 2008 | 13.32 | 13.38 | 13.05 | 13.18 | 207,076 | -0.03(-0.22%) |
Dec 12, 2008 | 12.96 | 13.30 | 12.91 | 13.21 | 174,884 | -0.02(-0.13%) |
Dec 11, 2008 | 13.46 | 13.55 | 13.16 | 13.23 | 625,007 | -0.31(-2.31%) |
Dec 10, 2008 | 13.57 | 13.64 | 13.38 | 13.54 | 287,632 | +0.12(+0.91%) |
Dec 09, 2008 | 13.71 | 13.79 | 13.41 | 13.42 | 237,568 | -0.44(-3.17%) |
Dec 08, 2008 | 13.90 | 13.92 | 13.64 | 13.86 | 177,111 | +0.24(+1.73%) |
Dec 05, 2008 | 13.09 | 13.65 | 12.89 | 13.62 | 400,180 | +0.45(+3.42%) |
Dec 04, 2008 | 13.40 | 13.61 | 13.11 | 13.17 | 143,843 | -0.40(-2.97%) |
Dec 03, 2008 | 13.20 | 13.57 | 12.95 | 13.57 | 253,071 | +0.32(+2.45%) |
Dec 02, 2008 | 13.18 | 13.25 | 12.91 | 13.25 | 442,245 | +0.28(+2.13%) |
Dec 01, 2008 | 13.60 | 13.64 | 12.96 | 12.97 | 1,642,786 | -0.79(-5.74%) |
Nov 28, 2008 | 13.65 | 13.81 | 13.64 | 13.76 | 97,570 | +0.15(+1.08%) |
Nov 26, 2008 | 13.14 | 13.62 | 13.05 | 13.62 | 162,866 | +0.29(+2.14%) |
Nov 25, 2008 | 13.62 | 13.62 | 13.10 | 13.33 | 187,490 | +0.00(+0.00%) |
Nov 24, 2008 | 13.13 | 13.61 | 12.94 | 13.33 | 478,594 | +0.27(+2.03%) |
Nov 21, 2008 | 12.54 | 13.06 | 12.07 | 13.06 | 767,398 | +0.76(+6.18%) |
Nov 20, 2008 | 12.73 | 13.03 | 12.17 | 12.30 | 559,038 | -0.50(-3.91%) |
Nov 19, 2008 | 13.24 | 13.41 | 12.77 | 12.80 | 158,583 | -0.58(-4.36%) |
Nov 18, 2008 | 13.13 | 13.39 | 12.89 | 13.39 | 257,012 | +0.15(+1.10%) |
Nov 17, 2008 | 13.17 | 13.55 | 13.13 | 13.24 | 326,588 | -0.24(-1.76%) |
Nov 14, 2008 | 13.57 | 13.82 | 13.41 | 13.48 | 191,566 | -0.43(-3.09%) |
Nov 13, 2008 | 13.32 | 13.91 | 12.86 | 13.91 | 261,933 | +0.70(+5.31%) |
Nov 12, 2008 | 13.54 | 13.54 | 13.19 | 13.21 | 455,346 | -0.51(-3.74%) |
Nov 11, 2008 | 13.77 | 13.91 | 13.58 | 13.72 | 333,101 | -0.26(-1.88%) |
Nov 10, 2008 | 14.47 | 14.47 | 13.81 | 13.98 | 178,546 | -0.08(-0.57%) |
Nov 07, 2008 | 14.00 | 14.13 | 13.90 | 14.06 | 188,993 | +0.22(+1.57%) |
Nov 06, 2008 | 14.14 | 14.35 | 13.77 | 13.85 | 441,844 | -0.44(-3.07%) |
Nov 05, 2008 | 14.68 | 14.81 | 14.26 | 14.28 | 598,704 | -0.49(-3.31%) |
Nov 04, 2008 | 14.81 | 14.82 | 14.62 | 14.77 | 317,129 | +0.42(+2.89%) |
Nov 03, 2008 | 14.30 | 14.53 | 14.29 | 14.36 | 4,604,473 | +0.04(+0.29%) |
Oct 31, 2008 | 14.27 | 14.58 | 14.18 | 14.32 | 801,362 | -0.01(-0.08%) |
Oct 30, 2008 | 13.99 | 14.38 | 13.94 | 14.33 | 527,502 | +0.48(+3.49%) |
Oct 29, 2008 | 14.14 | 14.42 | 13.75 | 13.85 | 359,853 | -0.17(-1.20%) |
Oct 28, 2008 | 13.32 | 14.01 | 12.88 | 14.01 | 183,139 | +1.13(+8.81%) |
Oct 27, 2008 | 13.20 | 13.39 | 12.66 | 12.88 | 257,127 | -0.25(-1.91%) |
Oct 24, 2008 | 13.48 | 13.48 | 12.80 | 13.13 | 367,571 | -0.61(-4.42%) |
Oct 23, 2008 | 13.82 | 13.95 | 13.06 | 13.74 | 366,535 | +0.01(+0.07%) |
Oct 22, 2008 | 14.34 | 14.34 | 13.48 | 13.73 | 248,988 | -0.58(-4.06%) |
Oct 21, 2008 | 14.58 | 14.69 | 14.31 | 14.31 | 372,047 | -0.31(-2.10%) |
Oct 20, 2008 | 14.29 | 14.67 | 14.26 | 14.61 | 402,698 | +0.43(+3.05%) |
Oct 17, 2008 | 14.02 | 14.60 | 13.84 | 14.18 | 348,978 | +0.16(+1.18%) |
Oct 16, 2008 | 13.98 | 14.13 | 13.13 | 14.02 | 275,421 | +0.46(+3.39%) |
Oct 15, 2008 | 14.66 | 14.70 | 13.56 | 13.56 | 425,231 | -1.01(-6.94%) |
Oct 14, 2008 | 15.79 | 16.09 | 14.31 | 14.57 | 990,440 | -0.55(-3.64%) |
Oct 13, 2008 | 14.84 | 15.12 | 14.36 | 15.12 | 786,808 | +1.24(+8.94%) |
Oct 10, 2008 | 13.11 | 14.56 | 12.88 | 13.88 | 676,073 | -0.31(-2.20%) |
Oct 09, 2008 | 15.20 | 15.24 | 13.96 | 14.19 | 941,781 | -0.88(-5.83%) |
Oct 08, 2008 | 15.24 | 15.51 | 14.82 | 15.07 | 253,767 | -0.22(-1.44%) |
Oct 07, 2008 | 16.17 | 16.17 | 15.29 | 15.29 | 241,943 | -0.50(-3.17%) |
Oct 06, 2008 | 16.11 | 16.35 | 15.32 | 15.79 | 928,972 | -0.62(-3.75%) |
Oct 03, 2008 | 16.64 | 17.04 | 16.40 | 16.41 | 321,803 | -0.23(-1.40%) |
Oct 02, 2008 | 16.79 | 16.91 | 16.58 | 16.64 | 360,375 | -0.45(-2.66%) |
Oct 01, 2008 | 16.92 | 17.21 | 16.82 | 17.09 | 1,750,752 | +0.18(+1.06%) |
Sep 30, 2008 | 17.06 | 17.40 | 16.47 | 16.91 | 904,070 | +0.31(+1.87%) |
Sep 29, 2008 | 17.28 | 17.55 | 16.53 | 16.60 | 856,123 | -0.66(-3.81%) |
Sep 26, 2008 | 17.03 | 17.26 | 16.81 | 17.26 | 0 | -0.00(-0.02%) |
Sep 25, 2008 | 17.17 | 17.35 | 17.15 | 17.26 | 481,432 | +0.30(+1.77%) |
Sep 24, 2008 | 16.99 | 17.03 | 16.85 | 16.96 | 123,673 | -0.02(-0.11%) |
Sep 23, 2008 | 17.33 | 17.42 | 16.97 | 16.98 | 774,559 | -0.32(-1.87%) |
Sep 22, 2008 | 18.43 | 18.68 | 17.18 | 17.30 | 803,760 | -1.19(-6.42%) |
Sep 19, 2008 | 19.41 | 21.14 | 17.66 | 18.49 | 0 | +0.93(+5.32%) |
Sep 18, 2008 | 17.23 | 17.77 | 17.18 | 17.56 | 375,156 | +0.35(+2.06%) |
Sep 17, 2008 | 17.48 | 17.62 | 17.20 | 17.20 | 291,096 | -0.59(-3.34%) |
Sep 16, 2008 | 17.93 | 17.93 | 17.50 | 17.80 | 264,241 | +0.10(+0.55%) |
Sep 15, 2008 | 17.73 | 18.02 | 17.63 | 17.70 | 520,617 | -0.32(-1.78%) |
Sep 12, 2008 | 17.87 | 18.02 | 17.81 | 18.02 | 209,038 | +0.06(+0.33%) |
Sep 11, 2008 | 17.61 | 17.96 | 17.59 | 17.96 | 772,523 | +0.24(+1.34%) |
Sep 10, 2008 | 17.72 | 17.81 | 17.70 | 17.73 | 403,313 | +0.02(+0.13%) |
Sep 09, 2008 | 17.96 | 18.05 | 17.70 | 17.70 | 132,186 | -0.14(-0.76%) |
Sep 08, 2008 | 18.03 | 18.12 | 17.67 | 17.84 | 785,634 | +0.36(+2.09%) |
Sep 05, 2008 | 17.22 | 17.50 | 17.20 | 17.47 | 0 | +0.18(+1.04%) |
Sep 04, 2008 | 17.51 | 17.57 | 17.29 | 17.29 | 480,886 | -0.29(-1.64%) |
Sep 03, 2008 | 17.60 | 17.65 | 17.51 | 17.58 | 294,200 | +0.03(+0.15%) |
Sep 02, 2008 | 17.70 | 17.79 | 17.55 | 17.55 | 69,082 | +0.15(+0.86%) |
Aug 29, 2008 | 17.51 | 17.62 | 17.40 | 17.40 | 98,796 | -0.17(-0.99%) |
Aug 28, 2008 | 17.55 | 17.59 | 17.43 | 17.58 | 111,200 | +0.14(+0.83%) |
Aug 27, 2008 | 17.33 | 17.47 | 17.33 | 17.43 | 41,047 | +0.06(+0.36%) |
Aug 26, 2008 | 17.48 | 17.48 | 17.31 | 17.37 | 72,173 | -0.07(-0.42%) |
Aug 25, 2008 | 17.55 | 17.64 | 17.39 | 17.45 | 120,939 | -0.25(-1.39%) |
Aug 22, 2008 | 17.62 | 17.71 | 17.56 | 17.69 | 124,628 | +0.20(+1.12%) |
Aug 21, 2008 | 17.39 | 17.51 | 17.33 | 17.50 | 407,829 | -0.08(-0.45%) |
Aug 20, 2008 | 17.66 | 17.66 | 17.44 | 17.58 | 254,771 | -0.03(-0.18%) |
Aug 19, 2008 | 17.98 | 17.98 | 17.57 | 17.61 | 760,907 | -0.16(-0.91%) |
Aug 18, 2008 | 17.91 | 17.98 | 17.73 | 17.77 | 69,928 | -0.16(-0.92%) |
Aug 15, 2008 | 17.97 | 18.00 | 17.81 | 17.93 | 0 | +0.12(+0.69%) |
Aug 14, 2008 | 17.68 | 17.95 | 17.64 | 17.81 | 100,626 | +0.05(+0.28%) |
Aug 13, 2008 | 17.86 | 17.86 | 17.65 | 17.76 | 180,000 | -0.08(-0.45%) |
Aug 12, 2008 | 17.96 | 17.96 | 17.80 | 17.84 | 126,090 | +0.04(+0.23%) |
Aug 11, 2008 | 17.63 | 17.93 | 17.63 | 17.80 | 83,958 | +0.10(+0.57%) |
Aug 08, 2008 | 17.30 | 17.74 | 17.28 | 17.70 | 129,000 | +0.42(+2.42%) |
Aug 07, 2008 | 17.50 | 17.50 | 17.25 | 17.28 | 295,649 | -0.24(-1.34%) |
Aug 06, 2008 | 17.40 | 17.54 | 17.33 | 17.52 | 133,961 | +0.09(+0.52%) |
Aug 05, 2008 | 17.21 | 17.46 | 17.20 | 17.43 | 116,681 | +0.37(+2.19%) |
Aug 04, 2008 | 16.91 | 17.13 | 16.88 | 17.05 | 162,969 | +0.16(+0.98%) |
Aug 01, 2008 | 16.81 | 16.96 | 16.81 | 16.89 | 241,830 | +0.03(+0.16%) |
Jul 31, 2008 | 17.00 | 17.05 | 16.85 | 16.86 | 70,214 | -0.23(-1.32%) |
Jul 30, 2008 | 17.07 | 17.21 | 16.97 | 17.09 | 109,993 | +0.09(+0.55%) |
Jul 29, 2008 | 16.99 | 17.00 | 16.74 | 16.99 | 138,167 | +0.32(+1.94%) |
Jul 28, 2008 | 16.75 | 16.82 | 16.65 | 16.67 | 61,479 | -0.15(-0.91%) |
Jul 25, 2008 | 16.85 | 16.91 | 16.81 | 16.82 | 191,126 | -0.02(-0.14%) |
Jul 24, 2008 | 17.04 | 17.11 | 16.83 | 16.85 | 73,815 | -0.23(-1.33%) |
Jul 23, 2008 | 16.91 | 17.09 | 16.87 | 17.07 | 154,764 | +0.23(+1.34%) |
Jul 22, 2008 | 16.71 | 16.86 | 16.55 | 16.85 | 108,242 | +0.35(+2.10%) |
Jul 21, 2008 | 16.66 | 16.66 | 16.45 | 16.50 | 106,205 | -0.10(-0.60%) |
Jul 18, 2008 | 16.62 | 16.62 | 16.50 | 16.60 | 94,587 | -0.05(-0.28%) |
Jul 17, 2008 | 16.58 | 16.68 | 16.45 | 16.65 | 180,582 | +0.02(+0.14%) |
Jul 16, 2008 | 16.34 | 16.62 | 16.34 | 16.62 | 127,215 | +0.24(+1.47%) |
Jul 15, 2008 | 16.04 | 16.49 | 16.04 | 16.38 | 154,237 | +0.05(+0.29%) |
Jul 14, 2008 | 16.36 | 16.50 | 16.27 | 16.33 | 143,462 | +0.02(+0.14%) |
Jul 11, 2008 | 16.21 | 16.35 | 16.19 | 16.31 | 109,949 | -0.06(-0.40%) |
Jul 10, 2008 | 16.36 | 16.45 | 16.25 | 16.38 | 110,428 | -0.04(-0.23%) |
Jul 09, 2008 | 16.50 | 16.62 | 16.41 | 16.41 | 74,587 | -0.12(-0.71%) |
Jul 08, 2008 | 16.33 | 16.54 | 16.25 | 16.53 | 175,131 | +0.29(+1.79%) |
Jul 07, 2008 | 16.41 | 16.41 | 16.15 | 16.24 | 178,123 | -0.05(-0.33%) |
Jul 04, 2008 | 16.22 | 16.35 | 16.21 | 16.29 | 51,829 | +0.00(+0.00%) |
Jul 03, 2008 | 16.22 | 16.35 | 16.21 | 16.29 | 51,829 | +0.08(+0.49%) |
Jul 02, 2008 | 16.34 | 16.34 | 16.21 | 16.21 | 101,234 | -0.05(-0.33%) |
Jul 01, 2008 | 16.15 | 16.28 | 16.06 | 16.27 | 227,410 | +0.01(+0.07%) |
Jun 30, 2008 | 16.24 | 16.41 | 16.01 | 16.25 | 302,806 | -0.01(-0.05%) |
Jun 27, 2008 | 16.44 | 16.49 | 16.25 | 16.26 | 108,283 | -0.26(-1.55%) |
Jun 26, 2008 | 16.69 | 16.74 | 16.50 | 16.52 | 39,299 | -0.35(-2.09%) |
Jun 25, 2008 | 16.80 | 16.99 | 16.74 | 16.87 | 57,545 | +0.11(+0.68%) |
Jun 24, 2008 | 16.73 | 16.86 | 16.67 | 16.76 | 144,145 | -0.01(-0.09%) |
Jun 23, 2008 | 16.93 | 16.93 | 16.75 | 16.77 | 74,107 | -0.10(-0.61%) |
Jun 20, 2008 | 16.95 | 17.01 | 16.82 | 16.88 | 55,086 | -0.23(-1.34%) |
Jun 19, 2008 | 17.08 | 17.15 | 17.02 | 17.10 | 68,262 | +0.06(+0.33%) |
Jun 18, 2008 | 17.20 | 17.20 | 17.03 | 17.05 | 149,803 | -0.19(-1.13%) |
Jun 17, 2008 | 17.43 | 17.43 | 17.24 | 17.24 | 81,935 | -0.05(-0.31%) |
Jun 16, 2008 | 17.44 | 17.44 | 17.20 | 17.30 | 45,168 | -0.16(-0.91%) |
Jun 13, 2008 | 17.41 | 17.46 | 17.34 | 17.45 | 38,313 | +0.03(+0.19%) |
Jun 12, 2008 | 17.43 | 17.54 | 17.38 | 17.42 | 88,766 | +0.07(+0.42%) |
Jun 11, 2008 | 17.50 | 17.50 | 17.33 | 17.35 | 105,937 | -0.17(-0.97%) |
Jun 10, 2008 | 17.53 | 17.59 | 17.26 | 17.52 | 56,015 | +0.17(+0.97%) |
Jun 09, 2008 | 17.36 | 17.44 | 17.26 | 17.35 | 54,961 | -0.02(-0.14%) |
Jun 06, 2008 | 17.65 | 17.66 | 17.35 | 17.38 | 49,823 | -0.44(-2.46%) |
Jun 05, 2008 | 17.72 | 17.83 | 17.69 | 17.81 | 66,814 | +0.11(+0.60%) |
Jun 04, 2008 | 17.59 | 17.76 | 17.59 | 17.71 | 413,544 | +0.07(+0.40%) |
Jun 03, 2008 | 17.73 | 17.75 | 17.57 | 17.64 | 83,893 | -0.07(-0.42%) |
Jun 02, 2008 | 17.88 | 17.88 | 17.60 | 17.71 | 215,084 | -0.14(-0.79%) |
May 30, 2008 | 17.86 | 17.87 | 17.80 | 17.85 | 61,792 | +0.02(+0.13%) |
May 29, 2008 | 17.62 | 17.90 | 17.62 | 17.83 | 38,544 | +0.16(+0.93%) |
May 28, 2008 | 17.79 | 17.79 | 17.61 | 17.66 | 119,871 | -0.08(-0.46%) |
May 27, 2008 | 17.66 | 17.77 | 17.64 | 17.75 | 50,595 | +0.05(+0.28%) |
May 26, 2008 | 17.74 | 17.74 | 17.66 | 17.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.74 | 17.74 | 17.66 | 17.70 | 87,484 | -0.08(-0.45%) |
May 22, 2008 | 17.69 | 17.81 | 17.69 | 17.78 | 160,799 | +0.09(+0.48%) |
May 21, 2008 | 17.94 | 17.94 | 17.65 | 17.69 | 178,283 | -0.19(-1.05%) |
May 20, 2008 | 18.03 | 18.03 | 17.84 | 17.88 | 38,235 | -0.18(-0.98%) |
May 19, 2008 | 18.00 | 18.15 | 18.00 | 18.05 | 26,939 | +0.02(+0.10%) |
May 16, 2008 | 18.08 | 18.08 | 17.96 | 18.04 | 43,322 | -0.00(-0.02%) |
May 15, 2008 | 17.89 | 18.04 | 17.83 | 18.04 | 48,422 | +0.19(+1.05%) |
May 14, 2008 | 17.87 | 17.95 | 17.85 | 17.85 | 50,540 | +0.06(+0.33%) |
May 13, 2008 | 17.79 | 17.80 | 17.71 | 17.79 | 118,817 | +0.06(+0.33%) |
May 12, 2008 | 17.61 | 17.73 | 17.60 | 17.73 | 69,769 | +0.14(+0.80%) |
May 09, 2008 | 17.52 | 17.62 | 17.52 | 17.59 | 57,701 | -0.09(-0.53%) |
May 08, 2008 | 17.76 | 17.76 | 17.63 | 17.69 | 46,310 | +0.02(+0.12%) |
May 07, 2008 | 17.94 | 17.94 | 17.65 | 17.67 | 39,921 | -0.23(-1.27%) |
May 06, 2008 | 17.79 | 17.93 | 17.73 | 17.89 | 61,037 | +0.06(+0.33%) |
May 05, 2008 | 17.80 | 17.86 | 17.78 | 17.83 | 91,105 | -0.03(-0.18%) |
May 02, 2008 | 18.00 | 18.00 | 17.84 | 17.87 | 190,725 | +0.00(+0.02%) |
May 01, 2008 | 17.74 | 17.91 | 17.74 | 17.86 | 1,550,248 | +0.11(+0.65%) |
Apr 30, 2008 | 17.93 | 18.01 | 17.75 | 17.75 | 113,244 | -0.06(-0.33%) |
Apr 29, 2008 | 17.85 | 17.86 | 17.74 | 17.81 | 42,305 | -0.03(-0.16%) |
Apr 28, 2008 | 17.90 | 17.92 | 17.82 | 17.84 | 52,261 | +0.05(+0.30%) |
Apr 25, 2008 | 17.90 | 17.90 | 17.69 | 17.78 | 1,465,450 | -0.11(-0.61%) |
Apr 24, 2008 | 17.89 | 17.97 | 17.77 | 17.89 | 66,885 | -0.01(-0.08%) |
Apr 23, 2008 | 17.93 | 17.96 | 17.78 | 17.91 | 53,502 | +0.11(+0.59%) |
Apr 22, 2008 | 17.97 | 17.97 | 17.75 | 17.80 | 67,997 | -0.20(-1.11%) |
Apr 21, 2008 | 17.91 | 18.02 | 17.88 | 18.00 | 100,184 | +0.04(+0.23%) |
Apr 18, 2008 | 18.09 | 18.09 | 17.90 | 17.96 | 103,397 | +0.10(+0.54%) |
Apr 17, 2008 | 17.88 | 17.91 | 17.80 | 17.86 | 65,552 | -0.09(-0.47%) |
Apr 16, 2008 | 17.86 | 17.95 | 17.82 | 17.95 | 53,869 | +0.19(+1.04%) |
Apr 15, 2008 | 17.76 | 17.79 | 17.67 | 17.76 | 90,476 | +0.04(+0.25%) |
Apr 14, 2008 | 17.75 | 17.76 | 17.70 | 17.72 | 46,307 | -0.01(-0.08%) |
Apr 11, 2008 | 17.62 | 17.84 | 17.62 | 17.73 | 99,626 | -0.17(-0.95%) |
Apr 10, 2008 | 17.77 | 17.99 | 17.77 | 17.90 | 48,912 | +0.07(+0.38%) |
Apr 09, 2008 | 18.04 | 18.04 | 17.81 | 17.84 | 47,263 | -0.19(-1.06%) |
Apr 08, 2008 | 18.01 | 18.05 | 17.98 | 18.03 | 838,494 | -0.09(-0.47%) |
Apr 07, 2008 | 18.27 | 18.27 | 18.10 | 18.11 | 121,387 | -0.01(-0.05%) |
Apr 04, 2008 | 18.08 | 18.21 | 18.06 | 18.12 | 49,643 | +0.04(+0.20%) |
Apr 03, 2008 | 17.99 | 18.11 | 17.98 | 18.09 | 115,607 | +0.02(+0.13%) |
Apr 02, 2008 | 18.25 | 18.25 | 18.04 | 18.06 | 84,665 | -0.11(-0.58%) |
Apr 01, 2008 | 18.13 | 18.17 | 17.82 | 18.17 | 296,159 | +0.35(+1.98%) |
Mar 31, 2008 | 17.85 | 17.93 | 17.78 | 17.82 | 60,183 | +0.06(+0.33%) |
Mar 28, 2008 | 17.87 | 17.91 | 17.76 | 17.76 | 34,002 | -0.07(-0.40%) |
Mar 27, 2008 | 17.97 | 17.98 | 17.83 | 17.83 | 39,102 | -0.04(-0.20%) |
Mar 26, 2008 | 17.93 | 17.94 | 17.85 | 17.86 | 35,702 | -0.12(-0.67%) |
Mar 25, 2008 | 18.19 | 18.19 | 17.89 | 17.98 | 99,286 | -0.04(-0.23%) |
Mar 24, 2008 | 17.91 | 18.06 | 17.91 | 18.03 | 72,764 | +0.23(+1.27%) |
Mar 21, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,887 | +0.00(+0.00%) |
Mar 20, 2008 | 17.60 | 17.82 | 17.54 | 17.80 | 112,887 | +0.31(+1.75%) |
Mar 19, 2008 | 17.73 | 17.82 | 17.49 | 17.49 | 97,246 | -0.09(-0.52%) |
Mar 18, 2008 | 17.38 | 17.60 | 17.26 | 17.59 | 116,967 | +0.47(+2.74%) |
Mar 17, 2008 | 16.88 | 17.23 | 16.88 | 17.12 | 167,970 | -0.15(-0.89%) |
Mar 14, 2008 | 17.63 | 17.63 | 17.15 | 17.27 | 203,333 | -0.24(-1.38%) |
Mar 13, 2008 | 17.38 | 17.57 | 17.06 | 17.51 | 121,047 | +0.01(+0.05%) |
Mar 12, 2008 | 17.50 | 17.67 | 17.49 | 17.50 | 100,646 | -0.03(-0.17%) |
Mar 11, 2008 | 17.75 | 17.75 | 17.11 | 17.53 | 75,338 | +0.32(+1.85%) |
Mar 10, 2008 | 17.26 | 17.38 | 17.21 | 17.21 | 220,973 | -0.11(-0.63%) |
Mar 07, 2008 | 17.35 | 17.47 | 17.25 | 17.32 | 44,134 | -0.13(-0.74%) |
Mar 06, 2008 | 17.66 | 17.66 | 17.45 | 17.45 | 77,184 | -0.24(-1.36%) |
Mar 05, 2008 | 17.67 | 17.77 | 17.56 | 17.69 | 145,005 | +0.11(+0.64%) |
Mar 04, 2008 | 17.39 | 17.58 | 17.39 | 17.58 | 135,668 | -0.02(-0.12%) |
Mar 03, 2008 | 17.54 | 17.60 | 17.44 | 17.60 | 1,678,752 | +0.07(+0.42%) |
Feb 29, 2008 | 17.78 | 17.78 | 17.49 | 17.53 | 131,248 | -0.35(-1.96%) |
Feb 28, 2008 | 17.89 | 17.99 | 17.86 | 17.88 | 102,686 | -0.15(-0.85%) |
Feb 27, 2008 | 18.28 | 18.28 | 17.98 | 18.03 | 141,449 | +0.01(+0.08%) |
Feb 26, 2008 | 18.16 | 18.16 | 17.87 | 18.02 | 45,902 | +0.14(+0.79%) |
Feb 25, 2008 | 18.08 | 18.08 | 17.69 | 17.88 | 147,909 | +0.17(+0.96%) |
Feb 22, 2008 | 17.68 | 17.70 | 17.44 | 17.70 | 82,434 | +0.12(+0.69%) |
Feb 21, 2008 | 17.85 | 17.85 | 17.58 | 17.58 | 127,848 | -0.09(-0.49%) |
Feb 20, 2008 | 17.67 | 17.72 | 17.53 | 17.67 | 64,961 | -0.03(-0.17%) |
Feb 19, 2008 | 17.93 | 17.93 | 17.68 | 17.70 | 92,077 | -0.01(-0.03%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.62 | 17.71 | 61,543 | +0.07(+0.40%) |
Feb 14, 2008 | 17.89 | 17.89 | 17.63 | 17.64 | 38,082 | -0.19(-1.06%) |
Feb 13, 2008 | 18.23 | 18.23 | 17.76 | 17.83 | 58,381 | +0.08(+0.43%) |
Feb 12, 2008 | 18.07 | 18.07 | 17.70 | 17.75 | 96,039 | +0.17(+0.95%) |
Feb 11, 2008 | 17.37 | 17.58 | 17.37 | 17.58 | 30,601 | +0.17(+0.96%) |
Feb 08, 2008 | 17.53 | 17.58 | 17.40 | 17.41 | 35,409 | -0.14(-0.80%) |
Feb 07, 2008 | 17.34 | 17.60 | 17.29 | 17.55 | 1,637,885 | +0.24(+1.36%) |
Feb 06, 2008 | 17.51 | 17.52 | 17.32 | 17.32 | 36,042 | -0.09(-0.51%) |
Feb 05, 2008 | 17.62 | 17.68 | 17.40 | 17.41 | 82,285 | -0.36(-2.00%) |
Feb 04, 2008 | 17.94 | 17.97 | 17.76 | 17.76 | 106,766 | -0.17(-0.95%) |
Feb 01, 2008 | 17.78 | 18.00 | 17.78 | 17.93 | 315,540 | +0.24(+1.35%) |
Jan 31, 2008 | 17.36 | 17.84 | 17.29 | 17.70 | 144,509 | +0.23(+1.31%) |
Jan 30, 2008 | 17.49 | 17.85 | 17.46 | 17.47 | 282,558 | -0.14(-0.82%) |
Jan 29, 2008 | 17.79 | 17.79 | 17.53 | 17.61 | 61,635 | +0.01(+0.05%) |
Jan 28, 2008 | 17.23 | 17.60 | 17.23 | 17.60 | 78,592 | +0.29(+1.65%) |
Jan 25, 2008 | 17.69 | 17.69 | 17.31 | 17.32 | 816,052 | -0.21(-1.22%) |
Jan 24, 2008 | 17.47 | 17.60 | 17.43 | 17.53 | 73,784 | +0.06(+0.35%) |
Jan 23, 2008 | 16.76 | 17.52 | 16.58 | 17.47 | 292,786 | +0.29(+1.71%) |
Jan 22, 2008 | 15.18 | 17.30 | 14.12 | 17.18 | 618,499 | -0.26(-1.48%) |
Jan 21, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 607,823 | -0.22(-1.23%) |
Jan 17, 2008 | 17.94 | 18.00 | 17.62 | 17.65 | 151,819 | -0.29(-1.61%) |
Jan 16, 2008 | 17.95 | 18.06 | 17.88 | 17.94 | 142,469 | -0.05(-0.29%) |
Jan 15, 2008 | 18.22 | 18.22 | 17.99 | 17.99 | 326,676 | -0.32(-1.75%) |
Jan 14, 2008 | 18.33 | 18.42 | 18.30 | 18.31 | 960,357 | -0.02(-0.13%) |
Jan 11, 2008 | 18.59 | 18.59 | 18.28 | 18.34 | 74,583 | -0.41(-2.20%) |
Jan 10, 2008 | 18.66 | 18.80 | 18.58 | 18.75 | 106,766 | +0.14(+0.76%) |
Jan 09, 2008 | 18.55 | 18.62 | 18.41 | 18.61 | 135,668 | +0.09(+0.51%) |
Jan 08, 2008 | 18.57 | 18.76 | 18.46 | 18.51 | 226,794 | -0.01(-0.06%) |
Jan 07, 2008 | 18.37 | 18.57 | 18.37 | 18.53 | 75,824 | +0.24(+1.32%) |
Jan 04, 2008 | 18.48 | 18.48 | 18.28 | 18.28 | 40,122 | -0.24(-1.30%) |
Jan 03, 2008 | 18.60 | 18.68 | 18.49 | 18.53 | 61,543 | -0.03(-0.16%) |
Jan 02, 2008 | 18.72 | 18.75 | 18.45 | 18.55 | 1,035,322 | -0.24(-1.30%) |