Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.21 | 14.57 | 14.18 | 14.49 | 2,955,913 | +0.11(+0.76%) |
Dec 30, 2008 | 14.00 | 14.41 | 14.00 | 14.38 | 2,603,500 | +0.46(+3.27%) |
Dec 29, 2008 | 13.97 | 13.98 | 13.76 | 13.93 | 2,061,861 | -0.06(-0.41%) |
Dec 26, 2008 | 13.93 | 14.00 | 13.81 | 13.98 | 834,732 | +0.15(+1.09%) |
Dec 24, 2008 | 13.90 | 13.94 | 13.74 | 13.83 | 694,606 | -0.04(-0.29%) |
Dec 23, 2008 | 13.98 | 14.13 | 13.85 | 13.87 | 2,029,808 | -0.04(-0.29%) |
Dec 22, 2008 | 14.12 | 14.12 | 13.73 | 13.91 | 2,897,979 | -0.07(-0.46%) |
Dec 19, 2008 | 14.02 | 14.22 | 13.91 | 13.98 | 4,466,500 | +0.09(+0.61%) |
Dec 18, 2008 | 13.89 | 14.17 | 13.70 | 13.89 | 5,217,725 | +0.05(+0.35%) |
Dec 17, 2008 | 14.20 | 14.20 | 13.76 | 13.85 | 4,551,364 | -0.47(-3.26%) |
Dec 16, 2008 | 13.56 | 14.34 | 13.52 | 14.31 | 7,214,317 | +0.85(+6.31%) |
Dec 15, 2008 | 13.45 | 13.59 | 13.18 | 13.46 | 4,703,160 | +0.03(+0.21%) |
Dec 12, 2008 | 12.63 | 13.49 | 12.63 | 13.44 | 6,862,706 | +0.46(+3.54%) |
Dec 11, 2008 | 12.15 | 13.20 | 12.04 | 12.98 | 9,005,608 | +0.71(+5.76%) |
Dec 10, 2008 | 12.50 | 12.70 | 12.14 | 12.27 | 5,922,398 | -0.17(-1.34%) |
Dec 09, 2008 | 12.27 | 12.79 | 12.27 | 12.44 | 5,829,257 | -0.10(-0.81%) |
Dec 08, 2008 | 12.75 | 12.85 | 12.30 | 12.54 | 5,032,337 | +0.04(+0.32%) |
Dec 05, 2008 | 11.93 | 12.54 | 11.74 | 12.50 | 4,265,913 | +0.41(+3.40%) |
Dec 04, 2008 | 12.37 | 12.59 | 11.97 | 12.09 | 4,173,453 | -0.39(-3.13%) |
Dec 03, 2008 | 12.04 | 12.49 | 11.98 | 12.48 | 3,862,906 | +0.22(+1.76%) |
Dec 02, 2008 | 12.06 | 12.30 | 11.95 | 12.26 | 5,526,446 | +0.12(+0.97%) |
Dec 01, 2008 | 12.27 | 12.72 | 12.14 | 12.14 | 5,535,570 | -0.60(-4.69%) |
Nov 28, 2008 | 12.61 | 12.85 | 12.47 | 12.74 | 1,942,698 | +0.25(+1.98%) |
Nov 26, 2008 | 12.11 | 12.54 | 11.80 | 12.49 | 3,047,170 | +0.39(+3.22%) |
Nov 25, 2008 | 12.52 | 12.52 | 11.86 | 12.10 | 5,804,758 | +0.00(+0.03%) |
Nov 24, 2008 | 11.99 | 12.35 | 11.90 | 12.10 | 7,032,210 | +0.01(+0.07%) |
Nov 21, 2008 | 11.19 | 12.12 | 10.83 | 12.09 | 9,342,450 | +0.92(+8.26%) |
Nov 20, 2008 | 11.98 | 12.10 | 11.09 | 11.17 | 10,091,477 | -0.87(-7.19%) |
Nov 19, 2008 | 12.53 | 12.69 | 12.03 | 12.03 | 5,586,914 | -0.49(-3.93%) |
Nov 18, 2008 | 12.32 | 12.63 | 12.16 | 12.53 | 6,059,770 | +0.16(+1.28%) |
Nov 17, 2008 | 12.08 | 12.70 | 12.02 | 12.37 | 6,963,161 | +0.18(+1.50%) |
Nov 14, 2008 | 12.14 | 12.68 | 11.72 | 12.18 | 7,603,214 | -0.13(-1.02%) |
Nov 13, 2008 | 11.68 | 12.31 | 11.40 | 12.31 | 4,250,918 | +0.74(+6.35%) |
Nov 12, 2008 | 11.79 | 11.93 | 11.54 | 11.57 | 3,795,904 | -0.36(-3.03%) |
Nov 11, 2008 | 12.23 | 12.29 | 11.76 | 11.94 | 6,199,345 | -0.41(-3.29%) |
Nov 10, 2008 | 12.61 | 12.61 | 12.15 | 12.34 | 4,420,431 | +0.05(+0.40%) |
Nov 07, 2008 | 12.26 | 12.42 | 12.18 | 12.29 | 3,380,892 | +0.04(+0.36%) |
Nov 06, 2008 | 12.43 | 12.57 | 12.08 | 12.25 | 4,735,691 | -0.32(-2.52%) |
Nov 05, 2008 | 12.73 | 12.83 | 12.45 | 12.57 | 5,206,949 | -0.17(-1.31%) |
Nov 04, 2008 | 12.94 | 12.94 | 12.43 | 12.73 | 5,953,688 | -0.01(-0.06%) |
Nov 03, 2008 | 12.70 | 12.89 | 12.57 | 12.74 | 4,086,859 | +0.03(+0.26%) |
Oct 31, 2008 | 12.49 | 12.94 | 12.26 | 12.71 | 6,502,030 | +0.44(+3.61%) |
Oct 30, 2008 | 12.17 | 13.41 | 11.59 | 12.26 | 10,576,407 | +0.35(+2.97%) |
Oct 29, 2008 | 12.71 | 12.86 | 11.87 | 11.91 | 9,951,139 | -0.90(-7.04%) |
Oct 28, 2008 | 12.31 | 12.81 | 11.86 | 12.81 | 7,018,481 | +0.92(+7.72%) |
Oct 27, 2008 | 12.31 | 12.48 | 11.90 | 11.90 | 6,465,398 | -0.56(-4.53%) |
Oct 24, 2008 | 12.39 | 12.83 | 12.10 | 12.46 | 4,626,419 | -0.54(-4.13%) |
Oct 23, 2008 | 13.11 | 13.49 | 12.63 | 13.00 | 6,053,444 | -0.08(-0.62%) |
Oct 22, 2008 | 13.01 | 13.47 | 12.93 | 13.08 | 6,612,514 | -0.27(-2.04%) |
Oct 21, 2008 | 13.15 | 13.77 | 12.97 | 13.35 | 4,864,591 | +0.11(+0.80%) |
Oct 20, 2008 | 12.53 | 13.28 | 12.49 | 13.24 | 3,800,269 | +0.64(+5.06%) |
Oct 17, 2008 | 11.97 | 13.07 | 11.97 | 12.61 | 3,753,386 | +0.07(+0.58%) |
Oct 16, 2008 | 12.32 | 12.66 | 11.68 | 12.53 | 6,473,565 | +0.20(+1.61%) |
Oct 15, 2008 | 12.82 | 12.94 | 12.29 | 12.33 | 4,850,149 | -0.54(-4.20%) |
Oct 14, 2008 | 13.49 | 13.51 | 12.60 | 12.87 | 5,644,093 | -0.32(-2.40%) |
Oct 13, 2008 | 12.10 | 13.20 | 12.08 | 13.19 | 5,497,277 | +1.22(+10.22%) |
Oct 10, 2008 | 12.14 | 12.63 | 11.30 | 11.97 | 10,573,161 | -0.57(-4.57%) |
Oct 09, 2008 | 13.47 | 13.51 | 12.29 | 12.54 | 5,517,856 | -0.84(-6.29%) |
Oct 08, 2008 | 13.44 | 13.88 | 13.37 | 13.38 | 5,439,869 | -0.21(-1.53%) |
Oct 07, 2008 | 14.16 | 14.32 | 13.58 | 13.59 | 4,292,850 | -0.50(-3.58%) |
Oct 06, 2008 | 14.69 | 14.84 | 13.58 | 14.09 | 5,045,374 | -0.94(-6.27%) |
Oct 03, 2008 | 14.89 | 15.22 | 14.87 | 15.04 | 0 | +0.29(+1.98%) |
Oct 02, 2008 | 14.97 | 15.21 | 14.71 | 14.74 | 3,618,246 | -0.21(-1.41%) |
Oct 01, 2008 | 15.14 | 15.26 | 14.90 | 14.96 | 3,598,214 | -0.35(-2.26%) |
Sep 30, 2008 | 15.78 | 15.82 | 15.03 | 15.30 | 9,197,375 | -0.24(-1.52%) |
Sep 29, 2008 | 15.39 | 15.76 | 15.04 | 15.54 | 5,619,536 | -0.02(-0.16%) |
Sep 26, 2008 | 15.55 | 15.63 | 15.39 | 15.56 | 0 | +0.01(+0.08%) |
Sep 25, 2008 | 15.61 | 15.65 | 14.87 | 15.55 | 7,462,818 | -0.11(-0.70%) |
Sep 24, 2008 | 15.81 | 16.33 | 15.54 | 15.66 | 3,852,374 | +0.07(+0.44%) |
Sep 23, 2008 | 15.49 | 16.06 | 15.48 | 15.59 | 4,134,301 | +0.16(+1.03%) |
Sep 22, 2008 | 16.00 | 16.00 | 15.41 | 15.43 | 2,891,923 | -0.59(-3.70%) |
Sep 19, 2008 | 16.66 | 16.67 | 15.54 | 16.02 | 0 | +0.07(+0.46%) |
Sep 18, 2008 | 15.39 | 16.14 | 15.11 | 15.95 | 8,995,654 | +0.54(+3.53%) |
Sep 17, 2008 | 15.98 | 16.19 | 15.38 | 15.41 | 5,974,889 | -0.83(-5.11%) |
Sep 16, 2008 | 16.29 | 16.42 | 16.00 | 16.24 | 5,887,501 | -0.28(-1.72%) |
Sep 15, 2008 | 16.43 | 16.74 | 16.35 | 16.52 | 5,210,729 | -0.17(-1.00%) |
Sep 12, 2008 | 16.50 | 16.84 | 16.47 | 16.69 | 4,291,347 | +0.09(+0.56%) |
Sep 11, 2008 | 16.38 | 16.61 | 16.35 | 16.59 | 3,558,641 | +0.07(+0.39%) |
Sep 10, 2008 | 16.51 | 16.67 | 16.50 | 16.53 | 4,943,969 | -0.04(-0.25%) |
Sep 09, 2008 | 17.03 | 17.03 | 16.56 | 16.57 | 5,107,132 | -0.30(-1.81%) |
Sep 08, 2008 | 17.00 | 17.01 | 16.66 | 16.87 | 6,910,054 | +0.39(+2.39%) |
Sep 05, 2008 | 16.55 | 16.75 | 16.39 | 16.48 | 0 | -0.18(-1.07%) |
Sep 04, 2008 | 16.69 | 16.83 | 16.65 | 16.66 | 3,154,751 | -0.13(-0.80%) |
Sep 03, 2008 | 16.74 | 16.97 | 16.63 | 16.79 | 3,075,947 | +0.00(+0.00%) |
Sep 02, 2008 | 16.78 | 17.17 | 16.26 | 16.79 | 3,463,263 | +0.13(+0.76%) |
Aug 29, 2008 | 16.70 | 16.88 | 16.64 | 16.67 | 0 | -0.24(-1.39%) |
Aug 28, 2008 | 16.90 | 17.06 | 16.74 | 16.90 | 3,659,285 | +0.04(+0.22%) |
Aug 27, 2008 | 16.89 | 16.92 | 16.71 | 16.87 | 2,172,688 | -0.06(-0.36%) |
Aug 26, 2008 | 16.81 | 17.00 | 16.81 | 16.93 | 2,402,539 | +0.08(+0.48%) |
Aug 25, 2008 | 17.02 | 17.11 | 16.78 | 16.84 | 3,473,949 | -0.26(-1.52%) |
Aug 22, 2008 | 17.04 | 17.18 | 17.02 | 17.11 | 3,636,150 | +0.13(+0.74%) |
Aug 21, 2008 | 16.79 | 17.01 | 16.61 | 16.98 | 3,850,229 | +0.09(+0.53%) |
Aug 20, 2008 | 16.92 | 16.96 | 16.71 | 16.89 | 3,187,724 | +0.03(+0.17%) |
Aug 19, 2008 | 16.87 | 16.95 | 16.65 | 16.86 | 2,561,093 | -0.06(-0.36%) |
Aug 18, 2008 | 17.30 | 17.30 | 16.82 | 16.92 | 2,604,421 | -0.30(-1.77%) |
Aug 15, 2008 | 17.20 | 17.41 | 17.11 | 17.23 | 0 | +0.09(+0.50%) |
Aug 14, 2008 | 17.11 | 17.32 | 17.05 | 17.14 | 3,778,106 | -0.07(-0.40%) |
Aug 13, 2008 | 17.01 | 17.32 | 16.90 | 17.21 | 4,408,337 | -0.19(-1.07%) |
Aug 12, 2008 | 17.30 | 17.54 | 17.30 | 17.40 | 2,649,242 | -0.02(-0.14%) |
Aug 11, 2008 | 17.38 | 17.65 | 17.34 | 17.42 | 3,389,012 | -0.11(-0.65%) |
Aug 08, 2008 | 17.29 | 17.60 | 17.18 | 17.54 | 6,980,776 | +0.29(+1.67%) |
Aug 07, 2008 | 16.24 | 17.41 | 16.24 | 17.25 | 7,226,445 | +0.09(+0.52%) |
Aug 06, 2008 | 17.41 | 17.54 | 17.07 | 17.16 | 4,542,793 | -0.28(-1.61%) |
Aug 05, 2008 | 16.87 | 17.49 | 16.87 | 17.44 | 6,379,464 | +0.44(+2.61%) |
Aug 04, 2008 | 17.08 | 17.22 | 16.85 | 17.00 | 4,034,137 | -0.09(-0.52%) |
Aug 01, 2008 | 17.00 | 17.24 | 16.83 | 17.08 | 3,825,607 | +0.07(+0.41%) |
Jul 31, 2008 | 16.87 | 17.36 | 16.87 | 17.02 | 4,901,186 | -0.14(-0.81%) |
Jul 30, 2008 | 17.26 | 17.38 | 17.00 | 17.15 | 3,328,164 | -0.02(-0.14%) |
Jul 29, 2008 | 17.18 | 17.27 | 16.79 | 17.18 | 2,674,565 | +0.33(+1.95%) |
Jul 28, 2008 | 17.13 | 17.25 | 16.85 | 16.85 | 2,609,435 | -0.30(-1.73%) |
Jul 25, 2008 | 17.56 | 17.56 | 16.92 | 17.15 | 4,877,504 | -0.39(-2.22%) |
Jul 24, 2008 | 16.93 | 18.06 | 16.55 | 17.54 | 10,008,222 | +1.28(+7.87%) |
Jul 23, 2008 | 16.14 | 16.26 | 15.77 | 16.26 | 4,356,129 | +0.24(+1.50%) |
Jul 22, 2008 | 15.41 | 16.13 | 15.29 | 16.02 | 4,787,480 | +0.59(+3.85%) |
Jul 21, 2008 | 15.34 | 15.50 | 15.22 | 15.42 | 2,268,211 | +0.04(+0.24%) |
Jul 18, 2008 | 15.51 | 15.68 | 15.33 | 15.39 | 2,947,259 | -0.11(-0.73%) |
Jul 17, 2008 | 15.56 | 15.66 | 15.30 | 15.50 | 3,822,664 | +0.07(+0.42%) |
Jul 16, 2008 | 15.34 | 15.47 | 15.20 | 15.43 | 2,601,495 | +0.09(+0.58%) |
Jul 15, 2008 | 15.24 | 15.41 | 14.91 | 15.35 | 5,978,514 | -0.04(-0.26%) |
Jul 14, 2008 | 15.72 | 15.80 | 15.37 | 15.39 | 2,636,532 | -0.20(-1.30%) |
Jul 11, 2008 | 15.61 | 15.79 | 15.49 | 15.59 | 2,944,606 | -0.15(-0.93%) |
Jul 10, 2008 | 15.84 | 15.91 | 15.52 | 15.74 | 3,675,705 | -0.07(-0.46%) |
Jul 09, 2008 | 15.95 | 16.26 | 15.81 | 15.81 | 3,499,053 | -0.24(-1.47%) |
Jul 08, 2008 | 15.67 | 16.05 | 15.58 | 16.04 | 3,220,724 | +0.45(+2.89%) |
Jul 07, 2008 | 16.01 | 16.01 | 15.47 | 15.59 | 4,156,339 | -0.27(-1.72%) |
Jul 04, 2008 | 16.01 | 16.02 | 15.78 | 15.87 | 1,156,222 | +0.00(+0.00%) |
Jul 03, 2008 | 16.01 | 16.02 | 15.78 | 15.87 | 1,156,222 | +0.06(+0.39%) |
Jul 02, 2008 | 15.98 | 16.21 | 15.79 | 15.80 | 2,528,804 | -0.23(-1.44%) |
Jul 01, 2008 | 16.08 | 16.23 | 15.90 | 16.04 | 2,610,302 | -0.22(-1.33%) |
Jun 30, 2008 | 15.88 | 16.43 | 15.83 | 16.25 | 3,937,755 | +0.32(+1.99%) |
Jun 27, 2008 | 15.96 | 16.07 | 15.84 | 15.93 | 4,200,705 | +0.09(+0.54%) |
Jun 26, 2008 | 16.19 | 16.27 | 15.82 | 15.85 | 2,313,559 | -0.48(-2.94%) |
Jun 25, 2008 | 16.13 | 16.43 | 16.10 | 16.33 | 3,502,629 | +0.27(+1.67%) |
Jun 24, 2008 | 16.06 | 16.15 | 15.93 | 16.06 | 1,985,457 | -0.02(-0.15%) |
Jun 23, 2008 | 16.35 | 16.35 | 16.04 | 16.09 | 1,496,427 | -0.08(-0.50%) |
Jun 20, 2008 | 16.13 | 16.24 | 15.97 | 16.17 | 4,050,619 | -0.01(-0.05%) |
Jun 19, 2008 | 16.17 | 16.27 | 16.06 | 16.17 | 2,842,511 | +0.11(+0.66%) |
Jun 18, 2008 | 16.45 | 16.53 | 16.03 | 16.07 | 3,830,420 | -0.57(-3.44%) |
Jun 17, 2008 | 16.70 | 16.84 | 16.63 | 16.64 | 2,699,727 | +0.07(+0.44%) |
Jun 16, 2008 | 16.51 | 16.68 | 16.44 | 16.57 | 2,048,820 | -0.09(-0.51%) |
Jun 13, 2008 | 16.41 | 16.66 | 16.32 | 16.65 | 2,621,990 | +0.30(+1.81%) |
Jun 12, 2008 | 16.22 | 16.47 | 16.22 | 16.36 | 3,305,703 | +0.19(+1.16%) |
Jun 11, 2008 | 16.43 | 16.43 | 16.10 | 16.17 | 3,148,011 | -0.27(-1.63%) |
Jun 10, 2008 | 16.42 | 16.62 | 16.35 | 16.44 | 3,962,878 | -0.20(-1.20%) |
Jun 09, 2008 | 16.74 | 16.82 | 16.58 | 16.64 | 2,604,593 | -0.07(-0.44%) |
Jun 06, 2008 | 17.08 | 17.09 | 16.71 | 16.71 | 2,998,810 | -0.46(-2.65%) |
Jun 05, 2008 | 17.18 | 17.21 | 16.99 | 17.17 | 1,876,329 | +0.11(+0.62%) |
Jun 04, 2008 | 16.78 | 17.14 | 16.78 | 17.06 | 2,657,328 | +0.17(+1.04%) |
Jun 03, 2008 | 16.89 | 17.02 | 16.75 | 16.89 | 5,427,925 | +0.07(+0.39%) |
Jun 02, 2008 | 16.74 | 16.91 | 16.54 | 16.82 | 3,822,056 | +0.02(+0.15%) |
May 30, 2008 | 16.93 | 17.01 | 16.70 | 16.80 | 2,832,636 | -0.04(-0.27%) |
May 29, 2008 | 16.98 | 16.98 | 16.71 | 16.84 | 2,692,358 | -0.06(-0.34%) |
May 28, 2008 | 16.94 | 17.04 | 16.82 | 16.90 | 2,656,496 | -0.04(-0.22%) |
May 27, 2008 | 16.69 | 16.96 | 16.69 | 16.93 | 2,655,046 | +0.22(+1.29%) |
May 26, 2008 | 16.86 | 16.93 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.86 | 16.93 | 16.72 | 16.72 | 1,495,524 | -0.26(-1.51%) |
May 22, 2008 | 16.65 | 17.01 | 16.60 | 16.98 | 2,071,994 | +0.33(+2.00%) |
May 21, 2008 | 16.95 | 16.98 | 16.58 | 16.64 | 2,648,464 | -0.23(-1.35%) |
May 20, 2008 | 16.84 | 16.93 | 16.80 | 16.87 | 1,858,144 | -0.01(-0.05%) |
May 19, 2008 | 16.69 | 17.03 | 16.69 | 16.88 | 2,284,732 | +0.16(+0.97%) |
May 16, 2008 | 16.70 | 16.76 | 16.61 | 16.71 | 4,705,596 | +0.04(+0.24%) |
May 15, 2008 | 16.67 | 16.70 | 16.53 | 16.67 | 2,132,480 | -0.06(-0.36%) |
May 14, 2008 | 16.74 | 16.85 | 16.58 | 16.74 | 2,601,227 | +0.02(+0.12%) |
May 13, 2008 | 16.85 | 16.90 | 16.68 | 16.71 | 1,712,849 | -0.04(-0.24%) |
May 12, 2008 | 16.74 | 16.86 | 16.67 | 16.76 | 2,646,043 | +0.02(+0.10%) |
May 09, 2008 | 16.88 | 16.88 | 16.58 | 16.74 | 2,185,850 | -0.23(-1.36%) |
May 08, 2008 | 17.01 | 17.13 | 16.89 | 16.97 | 2,176,730 | +0.07(+0.38%) |
May 07, 2008 | 17.29 | 17.29 | 16.90 | 16.91 | 3,841,737 | -0.33(-1.89%) |
May 06, 2008 | 17.09 | 17.47 | 17.07 | 17.23 | 3,581,023 | +0.38(+2.24%) |
May 05, 2008 | 16.83 | 16.88 | 16.65 | 16.85 | 2,361,350 | +0.01(+0.05%) |
May 02, 2008 | 17.00 | 17.02 | 16.71 | 16.84 | 2,950,822 | +0.00(+0.00%) |
May 01, 2008 | 16.61 | 16.97 | 16.52 | 16.84 | 4,187,774 | +0.37(+2.22%) |
Apr 30, 2008 | 16.84 | 16.91 | 16.48 | 16.48 | 4,540,205 | -0.43(-2.55%) |
Apr 29, 2008 | 16.73 | 17.00 | 16.70 | 16.91 | 3,338,199 | +0.13(+0.75%) |
Apr 28, 2008 | 16.67 | 16.89 | 16.61 | 16.78 | 3,411,367 | +0.15(+0.90%) |
Apr 25, 2008 | 16.43 | 16.67 | 16.39 | 16.63 | 3,542,632 | +0.35(+2.17%) |
Apr 24, 2008 | 16.00 | 16.42 | 15.81 | 16.28 | 5,450,066 | +0.25(+1.55%) |
Apr 23, 2008 | 17.25 | 17.25 | 15.91 | 16.03 | 7,256,023 | -0.62(-3.71%) |
Apr 22, 2008 | 16.68 | 16.89 | 16.48 | 16.65 | 5,091,706 | +0.04(+0.27%) |
Apr 21, 2008 | 16.64 | 16.77 | 16.54 | 16.61 | 2,480,063 | +0.04(+0.22%) |
Apr 18, 2008 | 16.41 | 16.62 | 16.31 | 16.57 | 4,395,040 | +0.33(+2.03%) |
Apr 17, 2008 | 16.12 | 16.30 | 16.12 | 16.24 | 2,984,811 | +0.04(+0.28%) |
Apr 16, 2008 | 16.01 | 16.19 | 16.01 | 16.19 | 1,817,149 | +0.14(+0.89%) |
Apr 15, 2008 | 16.04 | 16.12 | 15.95 | 16.05 | 2,975,562 | +0.09(+0.59%) |
Apr 14, 2008 | 16.01 | 16.04 | 15.86 | 15.96 | 2,979,538 | -0.03(-0.20%) |
Apr 11, 2008 | 15.98 | 16.19 | 15.98 | 15.99 | 4,024,804 | -0.25(-1.53%) |
Apr 10, 2008 | 16.11 | 16.30 | 15.85 | 16.24 | 4,810,645 | -0.12(-0.72%) |
Apr 09, 2008 | 16.37 | 16.47 | 16.31 | 16.36 | 1,873,632 | +0.04(+0.25%) |
Apr 08, 2008 | 16.45 | 16.48 | 16.26 | 16.32 | 1,949,408 | -0.16(-0.96%) |
Apr 07, 2008 | 16.77 | 16.82 | 16.39 | 16.48 | 2,401,895 | -0.15(-0.90%) |
Apr 04, 2008 | 16.23 | 16.70 | 16.23 | 16.63 | 2,208,960 | +0.39(+2.40%) |
Apr 03, 2008 | 16.34 | 16.58 | 16.14 | 16.24 | 5,011,166 | -0.18(-1.09%) |
Apr 02, 2008 | 16.95 | 17.01 | 16.33 | 16.41 | 4,394,887 | -0.55(-3.26%) |
Apr 01, 2008 | 16.84 | 17.00 | 16.69 | 16.97 | 2,690,222 | +0.31(+1.88%) |
Mar 31, 2008 | 16.65 | 16.72 | 16.46 | 16.65 | 3,263,458 | -0.00(-0.02%) |
Mar 28, 2008 | 16.72 | 16.83 | 16.61 | 16.66 | 2,489,330 | +0.04(+0.24%) |
Mar 27, 2008 | 16.93 | 16.93 | 16.56 | 16.62 | 4,300,599 | -0.23(-1.37%) |
Mar 26, 2008 | 16.80 | 16.94 | 16.61 | 16.85 | 2,236,857 | -0.09(-0.50%) |
Mar 25, 2008 | 16.94 | 16.99 | 16.79 | 16.93 | 4,082,268 | -0.07(-0.43%) |
Mar 24, 2008 | 16.89 | 17.05 | 16.69 | 17.01 | 3,767,808 | +0.17(+1.01%) |
Mar 21, 2008 | 17.04 | 17.04 | 16.51 | 16.84 | 4,798,603 | -0.00(-0.00%) |
Mar 20, 2008 | 17.04 | 17.04 | 16.51 | 16.84 | 4,798,603 | -0.08(-0.50%) |
Mar 19, 2008 | 16.45 | 17.34 | 16.31 | 16.92 | 7,972,850 | +0.65(+3.97%) |
Mar 18, 2008 | 16.15 | 16.32 | 15.99 | 16.28 | 4,014,309 | +0.39(+2.46%) |
Mar 17, 2008 | 15.61 | 16.03 | 15.61 | 15.89 | 3,721,292 | -0.04(-0.23%) |
Mar 14, 2008 | 16.11 | 16.37 | 15.75 | 15.92 | 4,516,912 | -0.19(-1.16%) |
Mar 13, 2008 | 15.97 | 16.15 | 15.89 | 16.11 | 7,056,647 | -0.01(-0.05%) |
Mar 12, 2008 | 16.48 | 16.53 | 16.04 | 16.12 | 5,400,257 | -0.24(-1.47%) |
Mar 11, 2008 | 16.86 | 16.86 | 16.06 | 16.36 | 6,933,440 | -0.19(-1.15%) |
Mar 10, 2008 | 16.78 | 16.93 | 16.47 | 16.55 | 4,013,261 | -0.17(-1.00%) |
Mar 07, 2008 | 16.28 | 16.98 | 16.17 | 16.71 | 4,445,109 | +0.35(+2.16%) |
Mar 06, 2008 | 16.76 | 16.77 | 16.36 | 16.36 | 3,380,692 | -0.50(-2.99%) |
Mar 05, 2008 | 16.78 | 16.89 | 16.66 | 16.87 | 3,179,653 | +0.10(+0.61%) |
Mar 04, 2008 | 16.76 | 16.80 | 16.63 | 16.76 | 3,164,182 | -0.09(-0.55%) |
Mar 03, 2008 | 16.86 | 16.93 | 16.68 | 16.86 | 2,353,803 | -0.10(-0.58%) |
Feb 29, 2008 | 17.04 | 17.05 | 16.78 | 16.95 | 5,547,015 | -0.24(-1.39%) |
Feb 28, 2008 | 17.35 | 17.47 | 17.13 | 17.19 | 2,583,431 | -0.25(-1.42%) |
Feb 27, 2008 | 17.56 | 17.67 | 17.43 | 17.44 | 1,838,213 | -0.19(-1.06%) |
Feb 26, 2008 | 17.65 | 17.72 | 17.54 | 17.63 | 2,899,116 | -0.09(-0.50%) |
Feb 25, 2008 | 17.55 | 17.80 | 17.50 | 17.72 | 2,798,649 | +0.22(+1.23%) |
Feb 22, 2008 | 17.34 | 17.52 | 17.26 | 17.50 | 4,327,253 | +0.26(+1.51%) |
Feb 21, 2008 | 17.73 | 17.88 | 17.24 | 17.24 | 4,796,902 | -0.48(-2.68%) |
Feb 20, 2008 | 17.80 | 17.82 | 17.56 | 17.72 | 2,571,989 | -0.12(-0.68%) |
Feb 19, 2008 | 17.89 | 17.93 | 17.73 | 17.84 | 2,438,197 | +0.11(+0.64%) |
Feb 18, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.71 | 17.79 | 17.55 | 17.73 | 3,036,262 | -0.02(-0.11%) |
Feb 14, 2008 | 18.02 | 18.02 | 17.73 | 17.75 | 3,917,806 | -0.27(-1.51%) |
Feb 13, 2008 | 18.38 | 18.45 | 17.96 | 18.02 | 2,612,346 | -0.21(-1.16%) |
Feb 12, 2008 | 18.13 | 18.33 | 18.00 | 18.23 | 2,898,759 | +0.20(+1.13%) |
Feb 11, 2008 | 18.38 | 18.38 | 17.95 | 18.03 | 4,713,006 | -0.39(-2.14%) |
Feb 08, 2008 | 18.47 | 18.52 | 18.25 | 18.42 | 3,902,065 | -0.05(-0.29%) |
Feb 07, 2008 | 18.42 | 18.61 | 18.21 | 18.47 | 5,599,538 | -0.13(-0.68%) |
Feb 06, 2008 | 18.86 | 18.86 | 18.57 | 18.60 | 2,777,118 | -0.17(-0.91%) |
Feb 05, 2008 | 18.92 | 19.09 | 18.69 | 18.77 | 3,317,852 | -0.45(-2.33%) |
Feb 04, 2008 | 19.00 | 19.30 | 18.93 | 19.22 | 2,059,585 | +0.27(+1.42%) |
Feb 01, 2008 | 18.82 | 19.08 | 18.68 | 18.95 | 3,543,368 | +0.02(+0.11%) |
Jan 31, 2008 | 18.87 | 19.36 | 18.68 | 18.93 | 4,954,939 | -0.20(-1.06%) |
Jan 30, 2008 | 19.30 | 19.75 | 19.04 | 19.13 | 4,523,152 | -0.26(-1.34%) |
Jan 29, 2008 | 18.49 | 19.54 | 18.35 | 19.39 | 5,408,811 | +0.96(+5.18%) |
Jan 28, 2008 | 18.26 | 18.44 | 17.96 | 18.44 | 4,477,699 | +0.16(+0.89%) |
Jan 25, 2008 | 18.82 | 19.04 | 18.15 | 18.28 | 5,865,020 | -0.39(-2.09%) |
Jan 24, 2008 | 18.09 | 18.82 | 18.09 | 18.67 | 4,827,159 | +0.07(+0.37%) |
Jan 23, 2008 | 18.29 | 18.63 | 17.57 | 18.60 | 4,568,527 | -0.12(-0.65%) |
Jan 22, 2008 | 18.17 | 19.27 | 18.17 | 18.72 | 4,839,844 | -0.22(-1.14%) |
Jan 21, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 5,718,204 | -0.02(-0.11%) |
Jan 17, 2008 | 19.00 | 19.08 | 18.80 | 18.95 | 3,939,541 | -0.13(-0.66%) |
Jan 16, 2008 | 18.74 | 19.18 | 18.65 | 19.08 | 6,818,416 | +0.44(+2.35%) |
Jan 15, 2008 | 19.00 | 19.02 | 18.60 | 18.64 | 3,985,448 | -0.55(-2.88%) |
Jan 14, 2008 | 19.34 | 19.35 | 18.98 | 19.19 | 3,685,600 | -0.03(-0.17%) |
Jan 11, 2008 | 18.80 | 19.51 | 18.75 | 19.23 | 4,814,440 | +0.24(+1.28%) |
Jan 10, 2008 | 18.65 | 19.12 | 18.61 | 18.98 | 3,843,083 | +0.26(+1.41%) |
Jan 09, 2008 | 18.54 | 18.75 | 18.31 | 18.72 | 5,350,547 | +0.17(+0.90%) |
Jan 08, 2008 | 18.41 | 18.92 | 18.18 | 18.55 | 4,114,741 | +0.52(+2.86%) |
Jan 07, 2008 | 17.81 | 18.10 | 17.76 | 18.04 | 2,411,708 | +0.24(+1.32%) |
Jan 04, 2008 | 18.19 | 18.21 | 17.73 | 17.80 | 3,354,885 | -0.41(-2.28%) |
Jan 03, 2008 | 18.12 | 18.32 | 17.96 | 18.21 | 2,414,990 | +0.11(+0.61%) |
Jan 02, 2008 | 18.07 | 18.31 | 18.06 | 18.10 | 2,103,385 | -0.13(-0.71%) |