Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.35 | 14.37 | 13.80 | 13.83 | 125,108 | -0.35(-2.49%) |
Jan 29, 2009 | 14.55 | 14.65 | 14.15 | 14.19 | 139,430 | -0.58(-3.94%) |
Jan 28, 2009 | 14.68 | 14.84 | 14.49 | 14.77 | 131,229 | +0.29(+2.01%) |
Jan 27, 2009 | 14.44 | 14.56 | 14.32 | 14.48 | 119,291 | +0.02(+0.17%) |
Jan 26, 2009 | 14.03 | 14.59 | 14.01 | 14.45 | 203,599 | +0.36(+2.55%) |
Jan 23, 2009 | 14.00 | 14.39 | 13.82 | 14.09 | 82,121 | -0.32(-2.23%) |
Jan 22, 2009 | 14.53 | 14.75 | 14.34 | 14.42 | 102,639 | -0.45(-3.04%) |
Jan 21, 2009 | 14.49 | 14.87 | 14.26 | 14.87 | 173,353 | +0.54(+3.76%) |
Jan 20, 2009 | 14.56 | 14.59 | 14.25 | 14.33 | 177,070 | -0.45(-3.02%) |
Jan 16, 2009 | 14.76 | 14.86 | 14.37 | 14.78 | 139,877 | +0.07(+0.51%) |
Jan 15, 2009 | 13.80 | 14.77 | 13.56 | 14.70 | 188,354 | +0.95(+6.94%) |
Jan 14, 2009 | 14.07 | 14.48 | 13.75 | 13.75 | 142,986 | -0.48(-3.40%) |
Jan 13, 2009 | 14.14 | 14.38 | 14.13 | 14.23 | 83,423 | +0.02(+0.17%) |
Jan 12, 2009 | 14.26 | 14.84 | 14.13 | 14.21 | 80,079 | -0.12(-0.82%) |
Jan 09, 2009 | 15.09 | 15.09 | 14.29 | 14.32 | 126,059 | -0.72(-4.82%) |
Jan 08, 2009 | 14.70 | 15.11 | 14.45 | 15.05 | 124,640 | +0.40(+2.71%) |
Jan 07, 2009 | 14.86 | 15.14 | 14.54 | 14.65 | 161,562 | -0.39(-2.59%) |
Jan 06, 2009 | 15.14 | 15.23 | 14.83 | 15.04 | 165,254 | +0.10(+0.66%) |
Jan 05, 2009 | 15.27 | 15.27 | 14.64 | 14.94 | 157,056 | -0.26(-1.71%) |
Jan 02, 2009 | 15.43 | 15.43 | 15.12 | 15.20 | 161,178 | -0.23(-1.49%) |
Dec 31, 2008 | 15.28 | 15.51 | 15.28 | 15.43 | 0 | +0.12(+0.81%) |
Dec 30, 2008 | 14.55 | 15.32 | 14.39 | 15.31 | 357,752 | +0.94(+6.51%) |
Dec 29, 2008 | 14.61 | 14.61 | 14.27 | 14.37 | 235,147 | -0.05(-0.34%) |
Dec 26, 2008 | 14.42 | 14.53 | 14.21 | 14.42 | 77,693 | -0.03(-0.21%) |
Dec 24, 2008 | 14.74 | 14.75 | 14.45 | 14.45 | 100,934 | -0.24(-1.60%) |
Dec 23, 2008 | 15.17 | 15.22 | 14.63 | 14.69 | 80,905 | -0.37(-2.43%) |
Dec 22, 2008 | 15.06 | 15.43 | 14.57 | 15.05 | 147,381 | +0.00(+0.00%) |
Dec 19, 2008 | 15.77 | 15.80 | 15.02 | 15.05 | 316,717 | -0.32(-2.06%) |
Dec 18, 2008 | 15.89 | 15.89 | 15.07 | 15.37 | 164,355 | -0.46(-2.90%) |
Dec 17, 2008 | 16.05 | 16.11 | 15.68 | 15.83 | 159,645 | -0.30(-1.84%) |
Dec 16, 2008 | 15.66 | 16.26 | 15.28 | 16.13 | 208,577 | +0.69(+4.45%) |
Dec 15, 2008 | 16.11 | 16.32 | 15.09 | 15.44 | 161,238 | -0.75(-4.63%) |
Dec 12, 2008 | 14.78 | 16.40 | 14.51 | 16.19 | 192,486 | +1.00(+6.61%) |
Dec 11, 2008 | 15.97 | 16.14 | 14.84 | 15.19 | 214,399 | -0.87(-5.44%) |
Dec 10, 2008 | 15.75 | 16.26 | 15.61 | 16.06 | 133,962 | +0.45(+2.86%) |
Dec 09, 2008 | 15.93 | 16.42 | 15.16 | 15.61 | 233,215 | -0.53(-3.26%) |
Dec 08, 2008 | 16.11 | 16.50 | 15.25 | 16.14 | 213,952 | +0.42(+2.64%) |
Dec 05, 2008 | 14.45 | 15.96 | 13.98 | 15.72 | 209,525 | +1.09(+7.45%) |
Dec 04, 2008 | 15.10 | 15.62 | 14.20 | 14.63 | 158,069 | -0.64(-4.22%) |
Dec 03, 2008 | 14.66 | 15.80 | 14.53 | 15.28 | 212,869 | +0.20(+1.32%) |
Dec 02, 2008 | 14.61 | 15.13 | 14.10 | 15.08 | 319,077 | +0.81(+5.69%) |
Dec 01, 2008 | 15.70 | 16.08 | 14.08 | 14.27 | 208,182 | -1.86(-11.52%) |
Nov 28, 2008 | 15.59 | 16.13 | 15.59 | 16.13 | 54,878 | +0.27(+1.72%) |
Nov 26, 2008 | 14.93 | 15.86 | 14.91 | 15.85 | 207,610 | +0.64(+4.24%) |
Nov 25, 2008 | 15.36 | 15.48 | 15.02 | 15.21 | 513,904 | -0.04(-0.24%) |
Nov 24, 2008 | 14.44 | 15.36 | 14.14 | 15.25 | 277,933 | +0.99(+6.91%) |
Nov 21, 2008 | 13.87 | 14.50 | 12.61 | 14.26 | 271,741 | +0.63(+4.64%) |
Nov 20, 2008 | 14.10 | 15.04 | 13.52 | 13.63 | 221,135 | -0.69(-4.84%) |
Nov 19, 2008 | 15.02 | 15.36 | 14.27 | 14.32 | 195,689 | -0.68(-4.54%) |
Nov 18, 2008 | 14.44 | 15.15 | 14.04 | 15.01 | 289,935 | +0.59(+4.08%) |
Nov 17, 2008 | 14.05 | 15.27 | 14.05 | 14.42 | 308,808 | +0.20(+1.39%) |
Nov 14, 2008 | 14.05 | 15.20 | 14.05 | 14.22 | 217,666 | +0.02(+0.13%) |
Nov 13, 2008 | 14.24 | 14.58 | 13.28 | 14.20 | 346,925 | +0.08(+0.57%) |
Nov 12, 2008 | 14.50 | 14.92 | 14.08 | 14.12 | 112,178 | -0.61(-4.16%) |
Nov 11, 2008 | 14.66 | 15.45 | 14.32 | 14.73 | 110,241 | -0.08(-0.54%) |
Nov 10, 2008 | 15.54 | 15.80 | 14.50 | 14.81 | 128,700 | -0.34(-2.25%) |
Nov 07, 2008 | 14.78 | 15.19 | 14.45 | 15.15 | 86,030 | +0.53(+3.60%) |
Nov 06, 2008 | 15.17 | 15.46 | 14.58 | 14.63 | 147,255 | -0.61(-3.99%) |
Nov 05, 2008 | 15.76 | 15.82 | 14.89 | 15.23 | 228,405 | -0.80(-4.98%) |
Nov 04, 2008 | 16.11 | 16.26 | 15.24 | 16.03 | 257,176 | +0.12(+0.74%) |
Nov 03, 2008 | 15.89 | 16.11 | 15.36 | 15.92 | 359,831 | +0.08(+0.51%) |
Oct 31, 2008 | 15.16 | 15.89 | 14.68 | 15.84 | 185,118 | +0.76(+5.01%) |
Oct 30, 2008 | 14.45 | 15.18 | 13.20 | 15.08 | 170,758 | +0.81(+5.69%) |
Oct 29, 2008 | 13.43 | 14.75 | 13.42 | 14.27 | 233,563 | +1.16(+8.84%) |
Oct 28, 2008 | 13.48 | 14.13 | 12.13 | 13.11 | 384,972 | -0.04(-0.33%) |
Oct 27, 2008 | 14.24 | 14.24 | 13.04 | 13.15 | 394,250 | -1.32(-9.12%) |
Oct 24, 2008 | 13.85 | 14.84 | 13.77 | 14.47 | 390,632 | -0.60(-3.99%) |
Oct 23, 2008 | 14.48 | 15.28 | 14.28 | 15.07 | 317,142 | +0.38(+2.57%) |
Oct 22, 2008 | 15.51 | 15.51 | 14.33 | 14.70 | 247,987 | -1.16(-7.31%) |
Oct 21, 2008 | 16.57 | 16.67 | 15.81 | 15.85 | 213,276 | -0.79(-4.73%) |
Oct 20, 2008 | 16.11 | 17.25 | 16.06 | 16.64 | 365,811 | +1.15(+7.44%) |
Oct 17, 2008 | 14.88 | 16.10 | 13.56 | 15.49 | 234,172 | +0.08(+0.52%) |
Oct 16, 2008 | 14.08 | 15.46 | 13.33 | 15.41 | 203,953 | +1.42(+10.14%) |
Oct 15, 2008 | 15.69 | 15.69 | 13.95 | 13.99 | 258,783 | -1.26(-8.29%) |
Oct 14, 2008 | 16.41 | 16.64 | 14.94 | 15.25 | 263,369 | -0.86(-5.31%) |
Oct 13, 2008 | 14.86 | 16.20 | 14.65 | 16.11 | 205,113 | +1.77(+12.36%) |
Oct 10, 2008 | 13.01 | 14.82 | 12.69 | 14.34 | 305,745 | +1.07(+8.03%) |
Oct 09, 2008 | 13.87 | 14.11 | 13.27 | 13.27 | 252,467 | -0.34(-2.50%) |
Oct 08, 2008 | 13.82 | 14.25 | 13.39 | 13.61 | 253,678 | -0.42(-2.96%) |
Oct 07, 2008 | 14.57 | 14.91 | 13.95 | 14.03 | 275,955 | -0.71(-4.79%) |
Oct 06, 2008 | 15.17 | 15.43 | 14.50 | 14.73 | 278,305 | -0.81(-5.18%) |
Oct 03, 2008 | 16.09 | 16.41 | 15.46 | 15.54 | 182,912 | -0.30(-1.92%) |
Oct 02, 2008 | 16.40 | 16.50 | 15.84 | 15.84 | 155,739 | -0.74(-4.48%) |
Oct 01, 2008 | 16.45 | 16.69 | 16.20 | 16.59 | 95,446 | +0.06(+0.37%) |
Sep 30, 2008 | 16.49 | 17.18 | 16.02 | 16.52 | 168,927 | -0.04(-0.22%) |
Sep 29, 2008 | 17.04 | 17.59 | 16.20 | 16.56 | 157,948 | -0.71(-4.12%) |
Sep 26, 2008 | 17.30 | 17.42 | 16.77 | 17.27 | 120,234 | -0.04(-0.25%) |
Sep 25, 2008 | 17.11 | 17.59 | 16.73 | 17.32 | 147,902 | +0.14(+0.83%) |
Sep 24, 2008 | 17.94 | 17.97 | 17.17 | 17.17 | 95,792 | -0.66(-3.72%) |
Sep 23, 2008 | 17.81 | 18.09 | 17.73 | 17.84 | 128,908 | -0.06(-0.31%) |
Sep 22, 2008 | 18.57 | 18.78 | 17.87 | 17.89 | 418,387 | -0.38(-2.10%) |
Sep 19, 2008 | 18.23 | 18.58 | 17.81 | 18.28 | 667,328 | +0.69(+3.91%) |
Sep 18, 2008 | 16.81 | 17.88 | 16.56 | 17.59 | 275,360 | +1.02(+6.17%) |
Sep 17, 2008 | 16.88 | 17.16 | 16.49 | 16.57 | 210,064 | -0.60(-3.50%) |
Sep 16, 2008 | 15.38 | 17.17 | 15.06 | 17.17 | 262,497 | +1.12(+6.99%) |
Sep 15, 2008 | 17.03 | 17.19 | 16.05 | 16.05 | 155,397 | -1.27(-7.33%) |
Sep 12, 2008 | 17.13 | 17.32 | 17.06 | 17.32 | 152,157 | +0.07(+0.43%) |
Sep 11, 2008 | 16.94 | 17.32 | 16.83 | 17.24 | 99,369 | +0.04(+0.25%) |
Sep 10, 2008 | 17.00 | 17.26 | 16.86 | 17.20 | 109,089 | +0.39(+2.32%) |
Sep 09, 2008 | 17.08 | 17.34 | 16.77 | 16.81 | 117,086 | -0.27(-1.60%) |
Sep 08, 2008 | 16.92 | 17.26 | 16.72 | 17.08 | 173,996 | +0.50(+3.03%) |
Sep 05, 2008 | 16.36 | 16.63 | 15.89 | 16.58 | 175,232 | +0.06(+0.34%) |
Sep 04, 2008 | 16.86 | 16.86 | 16.31 | 16.52 | 154,993 | -0.37(-2.20%) |
Sep 03, 2008 | 16.85 | 17.22 | 16.61 | 16.90 | 71,166 | +0.01(+0.04%) |
Sep 02, 2008 | 16.99 | 17.14 | 16.57 | 16.89 | 96,576 | -0.02(-0.11%) |
Aug 29, 2008 | 16.99 | 17.08 | 16.71 | 16.91 | 90,377 | -0.09(-0.55%) |
Aug 28, 2008 | 16.66 | 17.03 | 16.42 | 17.00 | 100,547 | +0.35(+2.08%) |
Aug 27, 2008 | 16.50 | 16.77 | 16.24 | 16.65 | 94,673 | +0.19(+1.13%) |
Aug 26, 2008 | 16.36 | 16.72 | 16.23 | 16.47 | 75,885 | +0.11(+0.64%) |
Aug 25, 2008 | 16.44 | 16.45 | 16.17 | 16.36 | 147,904 | -0.12(-0.71%) |
Aug 22, 2008 | 16.84 | 16.84 | 16.37 | 16.48 | 183,149 | -0.26(-1.55%) |
Aug 21, 2008 | 16.70 | 16.89 | 16.60 | 16.74 | 135,865 | -0.13(-0.77%) |
Aug 20, 2008 | 16.92 | 17.12 | 16.28 | 16.87 | 244,968 | +0.06(+0.33%) |
Aug 19, 2008 | 16.67 | 17.01 | 16.59 | 16.81 | 78,486 | +0.04(+0.22%) |
Aug 18, 2008 | 17.12 | 17.37 | 16.63 | 16.78 | 94,013 | -0.19(-1.13%) |
Aug 15, 2008 | 16.37 | 17.02 | 15.98 | 16.97 | 246,111 | +0.80(+4.94%) |
Aug 14, 2008 | 16.13 | 16.42 | 16.08 | 16.17 | 103,993 | -0.07(-0.42%) |
Aug 13, 2008 | 15.84 | 16.27 | 15.84 | 16.24 | 99,367 | +0.35(+2.18%) |
Aug 12, 2008 | 15.77 | 15.95 | 15.53 | 15.89 | 78,118 | +0.15(+0.94%) |
Aug 11, 2008 | 15.46 | 15.85 | 15.35 | 15.74 | 142,650 | +0.38(+2.50%) |
Aug 08, 2008 | 15.35 | 15.59 | 15.05 | 15.36 | 181,654 | -0.01(-0.08%) |
Aug 07, 2008 | 15.30 | 15.46 | 15.19 | 15.37 | 110,430 | -0.11(-0.68%) |
Aug 06, 2008 | 15.40 | 15.55 | 15.21 | 15.48 | 136,068 | +0.01(+0.04%) |
Aug 05, 2008 | 15.17 | 15.53 | 14.91 | 15.47 | 116,040 | +0.50(+3.31%) |
Aug 04, 2008 | 15.71 | 15.71 | 14.93 | 14.97 | 223,988 | -0.78(-4.95%) |
Aug 01, 2008 | 15.76 | 15.88 | 15.32 | 15.76 | 178,772 | +0.11(+0.71%) |
Jul 31, 2008 | 15.85 | 16.29 | 14.96 | 15.64 | 327,738 | -0.48(-3.00%) |
Jul 30, 2008 | 16.39 | 16.39 | 15.92 | 16.13 | 221,396 | +0.04(+0.23%) |
Jul 29, 2008 | 16.09 | 16.57 | 15.91 | 16.09 | 202,952 | -0.58(-3.49%) |
Jul 28, 2008 | 17.13 | 17.17 | 16.67 | 16.67 | 141,769 | -0.49(-2.85%) |
Jul 25, 2008 | 17.16 | 17.41 | 16.98 | 17.16 | 172,900 | +0.19(+1.10%) |
Jul 24, 2008 | 17.37 | 17.41 | 16.69 | 16.98 | 149,694 | -0.29(-1.65%) |
Jul 23, 2008 | 17.35 | 17.62 | 17.00 | 17.26 | 163,034 | -0.24(-1.35%) |
Jul 22, 2008 | 16.88 | 17.50 | 16.74 | 17.50 | 152,811 | +0.40(+2.32%) |
Jul 21, 2008 | 17.03 | 17.11 | 16.55 | 17.10 | 201,685 | +0.46(+2.79%) |
Jul 18, 2008 | 17.07 | 17.52 | 16.58 | 16.63 | 154,378 | -0.45(-2.61%) |
Jul 17, 2008 | 17.36 | 17.56 | 16.58 | 17.08 | 208,164 | -0.28(-1.61%) |
Jul 16, 2008 | 16.57 | 17.42 | 16.50 | 17.36 | 156,095 | +0.92(+5.58%) |
Jul 15, 2008 | 16.48 | 16.68 | 16.21 | 16.44 | 229,344 | -0.14(-0.86%) |
Jul 14, 2008 | 17.00 | 17.74 | 16.45 | 16.59 | 172,514 | +0.01(+0.07%) |
Jul 11, 2008 | 16.05 | 16.68 | 15.93 | 16.57 | 231,184 | +0.35(+2.14%) |
Jul 10, 2008 | 15.76 | 16.50 | 15.74 | 16.23 | 154,435 | +0.43(+2.71%) |
Jul 09, 2008 | 15.80 | 16.23 | 15.56 | 15.80 | 196,885 | -0.03(-0.20%) |
Jul 08, 2008 | 15.56 | 15.92 | 15.53 | 15.83 | 270,664 | +0.27(+1.71%) |
Jul 07, 2008 | 15.79 | 15.79 | 15.27 | 15.56 | 263,456 | -0.10(-0.63%) |
Jul 04, 2008 | 15.38 | 15.67 | 15.24 | 15.66 | 291,496 | +0.00(+0.00%) |
Jul 03, 2008 | 15.38 | 15.67 | 15.24 | 15.66 | 291,496 | +0.12(+0.76%) |
Jul 02, 2008 | 15.49 | 15.54 | 15.14 | 15.54 | 2,608,835 | +0.18(+1.17%) |
Jul 01, 2008 | 15.48 | 16.08 | 15.09 | 15.36 | 812,219 | +1.03(+7.22%) |
Jun 30, 2008 | 14.26 | 14.92 | 14.26 | 14.33 | 138,555 | -0.15(-1.03%) |
Jun 27, 2008 | 14.71 | 14.87 | 14.41 | 14.48 | 373,593 | -0.30(-2.01%) |
Jun 26, 2008 | 15.24 | 15.48 | 14.73 | 14.78 | 161,934 | -0.71(-4.56%) |
Jun 25, 2008 | 15.64 | 15.64 | 15.25 | 15.48 | 176,588 | -0.06(-0.36%) |
Jun 24, 2008 | 15.90 | 15.92 | 15.53 | 15.54 | 122,792 | -0.51(-3.20%) |
Jun 23, 2008 | 15.99 | 16.24 | 15.75 | 16.05 | 138,977 | +0.09(+0.58%) |
Jun 20, 2008 | 16.28 | 16.43 | 15.74 | 15.96 | 202,369 | -0.42(-2.57%) |
Jun 19, 2008 | 16.02 | 16.54 | 15.84 | 16.38 | 86,033 | +0.36(+2.24%) |
Jun 18, 2008 | 16.02 | 16.42 | 15.95 | 16.02 | 88,646 | -0.14(-0.84%) |
Jun 17, 2008 | 16.23 | 16.39 | 16.03 | 16.16 | 115,939 | -0.04(-0.23%) |
Jun 16, 2008 | 16.11 | 16.31 | 15.98 | 16.20 | 141,938 | +0.09(+0.54%) |
Jun 13, 2008 | 15.59 | 16.11 | 15.22 | 16.11 | 136,260 | +0.72(+4.67%) |
Jun 12, 2008 | 15.64 | 15.67 | 15.39 | 15.39 | 54,326 | -0.09(-0.60%) |
Jun 11, 2008 | 15.24 | 15.67 | 15.24 | 15.48 | 126,658 | +0.17(+1.09%) |
Jun 10, 2008 | 15.43 | 15.56 | 15.26 | 15.32 | 69,847 | -0.14(-0.92%) |
Jun 09, 2008 | 15.22 | 15.60 | 15.15 | 15.46 | 216,207 | +0.24(+1.59%) |
Jun 06, 2008 | 15.67 | 15.74 | 15.17 | 15.22 | 73,497 | -0.52(-3.31%) |
Jun 05, 2008 | 15.05 | 15.74 | 14.94 | 15.74 | 193,949 | +0.68(+4.53%) |
Jun 04, 2008 | 14.93 | 15.23 | 14.83 | 15.05 | 122,555 | +0.04(+0.25%) |
Jun 03, 2008 | 15.21 | 15.36 | 14.76 | 15.02 | 111,490 | -0.11(-0.70%) |
Jun 02, 2008 | 15.28 | 15.36 | 14.88 | 15.12 | 73,309 | -0.19(-1.25%) |
May 30, 2008 | 15.15 | 15.36 | 15.07 | 15.32 | 73,267 | +0.21(+1.39%) |
May 29, 2008 | 14.81 | 15.40 | 14.81 | 15.10 | 97,858 | +0.24(+1.58%) |
May 28, 2008 | 14.74 | 14.89 | 14.65 | 14.87 | 76,968 | +0.15(+1.05%) |
May 27, 2008 | 14.40 | 14.71 | 14.18 | 14.71 | 122,907 | +0.56(+3.94%) |
May 26, 2008 | 14.40 | 14.40 | 13.94 | 14.16 | 68,522 | +0.00(+0.00%) |
May 23, 2008 | 14.40 | 14.40 | 13.94 | 14.16 | 68,522 | -0.35(-2.43%) |
May 22, 2008 | 14.49 | 14.84 | 14.37 | 14.51 | 78,463 | +0.04(+0.30%) |
May 21, 2008 | 14.90 | 15.03 | 14.42 | 14.47 | 65,684 | -0.40(-2.67%) |
May 20, 2008 | 14.70 | 15.12 | 14.65 | 14.86 | 111,812 | +0.09(+0.59%) |
May 19, 2008 | 14.96 | 15.17 | 14.68 | 14.78 | 94,409 | -0.19(-1.24%) |
May 16, 2008 | 15.11 | 15.11 | 14.59 | 14.96 | 87,341 | -0.05(-0.33%) |
May 15, 2008 | 14.94 | 15.43 | 14.84 | 15.01 | 84,610 | +0.05(+0.33%) |
May 14, 2008 | 15.31 | 15.40 | 14.92 | 14.96 | 87,323 | -0.34(-2.23%) |
May 13, 2008 | 15.39 | 15.40 | 14.80 | 15.30 | 154,811 | -0.07(-0.48%) |
May 12, 2008 | 14.39 | 15.38 | 14.39 | 15.38 | 146,398 | +1.03(+7.21%) |
May 09, 2008 | 13.93 | 14.41 | 13.81 | 14.34 | 86,362 | +0.37(+2.66%) |
May 08, 2008 | 14.02 | 14.44 | 13.75 | 13.97 | 119,048 | +0.24(+1.76%) |
May 07, 2008 | 14.13 | 14.57 | 13.73 | 13.73 | 159,740 | -0.31(-2.21%) |
May 06, 2008 | 14.29 | 14.45 | 13.95 | 14.04 | 363,629 | -0.30(-2.12%) |
May 05, 2008 | 14.18 | 14.53 | 14.18 | 14.34 | 103,033 | +0.16(+1.14%) |
May 02, 2008 | 14.29 | 14.52 | 13.90 | 14.18 | 105,930 | +0.09(+0.66%) |
May 01, 2008 | 14.14 | 14.14 | 13.85 | 14.09 | 75,572 | -0.07(-0.53%) |
Apr 30, 2008 | 14.42 | 14.42 | 13.89 | 14.16 | 81,601 | -0.18(-1.25%) |
Apr 29, 2008 | 14.78 | 14.78 | 14.20 | 14.34 | 73,840 | -0.41(-2.77%) |
Apr 28, 2008 | 14.11 | 14.78 | 13.99 | 14.75 | 128,117 | +0.60(+4.25%) |
Apr 25, 2008 | 14.13 | 14.34 | 13.90 | 14.15 | 38,321 | +0.09(+0.62%) |
Apr 24, 2008 | 14.05 | 14.30 | 13.92 | 14.06 | 85,286 | +0.05(+0.35%) |
Apr 23, 2008 | 14.02 | 14.26 | 13.93 | 14.01 | 85,289 | +0.06(+0.44%) |
Apr 22, 2008 | 14.46 | 14.46 | 13.72 | 13.95 | 97,038 | -0.61(-4.17%) |
Apr 21, 2008 | 14.49 | 14.71 | 14.48 | 14.56 | 102,924 | +0.01(+0.04%) |
Apr 18, 2008 | 15.19 | 15.31 | 14.50 | 14.55 | 173,440 | -0.55(-3.65%) |
Apr 17, 2008 | 15.45 | 15.45 | 14.99 | 15.10 | 73,201 | -0.25(-1.65%) |
Apr 16, 2008 | 14.71 | 15.39 | 14.58 | 15.36 | 177,563 | +0.81(+5.58%) |
Apr 15, 2008 | 14.44 | 14.73 | 14.41 | 14.55 | 40,660 | +0.24(+1.64%) |
Apr 14, 2008 | 14.19 | 14.71 | 14.18 | 14.31 | 73,910 | +0.12(+0.83%) |
Apr 11, 2008 | 14.21 | 14.24 | 13.67 | 14.19 | 98,865 | +0.09(+0.66%) |
Apr 10, 2008 | 14.00 | 14.19 | 13.94 | 14.10 | 65,864 | +0.13(+0.93%) |
Apr 09, 2008 | 13.86 | 14.08 | 13.79 | 13.97 | 63,972 | +0.11(+0.80%) |
Apr 08, 2008 | 13.64 | 14.23 | 13.64 | 13.86 | 89,132 | -0.16(-1.15%) |
Apr 07, 2008 | 14.37 | 14.53 | 13.63 | 14.02 | 170,254 | -0.27(-1.91%) |
Apr 04, 2008 | 14.18 | 14.78 | 14.02 | 14.29 | 92,754 | +0.19(+1.36%) |
Apr 03, 2008 | 13.96 | 14.11 | 13.86 | 14.10 | 97,661 | +0.15(+1.11%) |
Apr 02, 2008 | 14.24 | 14.26 | 13.69 | 13.95 | 125,336 | -0.24(-1.66%) |
Apr 01, 2008 | 14.42 | 14.42 | 14.08 | 14.18 | 127,321 | -0.02(-0.13%) |
Mar 31, 2008 | 14.22 | 14.48 | 13.85 | 14.20 | 78,800 | -0.06(-0.39%) |
Mar 28, 2008 | 14.02 | 14.45 | 13.99 | 14.26 | 69,332 | +0.08(+0.57%) |
Mar 27, 2008 | 14.39 | 14.47 | 13.97 | 14.18 | 78,846 | -0.14(-1.00%) |
Mar 26, 2008 | 13.94 | 14.32 | 13.57 | 14.32 | 76,770 | +0.29(+2.03%) |
Mar 25, 2008 | 13.96 | 14.23 | 13.80 | 14.03 | 131,277 | +0.10(+0.71%) |
Mar 24, 2008 | 13.80 | 14.14 | 13.74 | 13.93 | 140,815 | +0.21(+1.53%) |
Mar 21, 2008 | 13.88 | 14.00 | 13.37 | 13.72 | 507,348 | +0.00(+0.00%) |
Mar 20, 2008 | 13.88 | 14.00 | 13.37 | 13.72 | 507,348 | +0.11(+0.82%) |
Mar 19, 2008 | 14.47 | 14.55 | 13.61 | 13.61 | 99,493 | -0.85(-5.87%) |
Mar 18, 2008 | 13.56 | 14.46 | 13.38 | 14.46 | 162,637 | +1.30(+9.89%) |
Mar 17, 2008 | 13.00 | 13.61 | 12.65 | 13.16 | 94,070 | -0.24(-1.80%) |
Mar 14, 2008 | 14.23 | 14.23 | 13.05 | 13.40 | 121,785 | -0.56(-3.99%) |
Mar 13, 2008 | 13.64 | 14.18 | 13.07 | 13.96 | 151,607 | +0.12(+0.90%) |
Mar 12, 2008 | 13.74 | 14.18 | 13.54 | 13.83 | 162,586 | +0.14(+0.99%) |
Mar 11, 2008 | 13.26 | 13.74 | 13.00 | 13.70 | 112,438 | +0.71(+5.44%) |
Mar 10, 2008 | 13.02 | 13.12 | 12.73 | 12.99 | 139,667 | +0.04(+0.33%) |
Mar 07, 2008 | 12.78 | 13.24 | 12.78 | 12.95 | 119,882 | -0.04(-0.29%) |
Mar 06, 2008 | 12.71 | 13.16 | 12.71 | 12.99 | 171,202 | +0.17(+1.35%) |
Mar 05, 2008 | 12.70 | 12.81 | 12.51 | 12.81 | 178,944 | +0.10(+0.78%) |
Mar 04, 2008 | 12.84 | 13.08 | 12.61 | 12.71 | 126,582 | -0.07(-0.53%) |
Mar 03, 2008 | 12.55 | 12.78 | 12.30 | 12.78 | 95,476 | +0.37(+2.94%) |
Feb 29, 2008 | 12.74 | 12.97 | 12.26 | 12.42 | 134,233 | -0.50(-3.88%) |
Feb 28, 2008 | 13.07 | 13.36 | 12.73 | 12.92 | 71,471 | -0.27(-2.02%) |
Feb 27, 2008 | 13.11 | 13.58 | 13.02 | 13.18 | 66,890 | -0.08(-0.61%) |
Feb 26, 2008 | 13.17 | 13.52 | 13.04 | 13.26 | 120,616 | +0.02(+0.19%) |
Feb 25, 2008 | 12.79 | 13.35 | 12.55 | 13.24 | 168,325 | +0.43(+3.39%) |
Feb 22, 2008 | 12.87 | 13.13 | 12.39 | 12.81 | 196,289 | -0.05(-0.39%) |
Feb 21, 2008 | 13.32 | 13.48 | 12.84 | 12.86 | 127,031 | -0.35(-2.63%) |
Feb 20, 2008 | 13.21 | 13.34 | 13.04 | 13.20 | 93,698 | -0.11(-0.79%) |
Feb 19, 2008 | 13.48 | 13.56 | 13.16 | 13.31 | 93,518 | +0.03(+0.23%) |
Feb 18, 2008 | 13.43 | 13.61 | 13.01 | 13.28 | 92,714 | +0.00(+0.00%) |
Feb 15, 2008 | 13.43 | 13.61 | 13.01 | 13.28 | 92,714 | -0.28(-2.06%) |
Feb 14, 2008 | 13.94 | 13.95 | 13.11 | 13.56 | 114,063 | -0.36(-2.58%) |
Feb 13, 2008 | 12.62 | 14.00 | 12.58 | 13.92 | 285,454 | +1.44(+11.58%) |
Feb 12, 2008 | 12.34 | 12.60 | 12.17 | 12.47 | 151,962 | +0.20(+1.67%) |
Feb 11, 2008 | 12.17 | 12.38 | 11.97 | 12.27 | 81,309 | +0.12(+1.02%) |
Feb 08, 2008 | 12.69 | 12.69 | 12.04 | 12.14 | 91,034 | -0.22(-1.75%) |
Feb 07, 2008 | 12.16 | 12.53 | 12.16 | 12.36 | 111,058 | +0.15(+1.27%) |
Feb 06, 2008 | 12.41 | 12.84 | 12.19 | 12.21 | 78,949 | -0.13(-1.05%) |
Feb 05, 2008 | 13.01 | 13.25 | 12.30 | 12.34 | 143,506 | -0.71(-5.46%) |
Feb 04, 2008 | 13.62 | 13.62 | 13.02 | 13.05 | 65,759 | -0.58(-4.23%) |