Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.45 | 13.84 | 12.88 | 13.58 | 387,307 | +0.45(+3.40%) |
Dec 30, 2008 | 12.49 | 13.17 | 12.41 | 13.13 | 256,626 | +0.83(+6.79%) |
Dec 29, 2008 | 12.50 | 12.69 | 12.08 | 12.30 | 247,909 | -0.24(-1.88%) |
Dec 26, 2008 | 12.31 | 12.58 | 12.20 | 12.53 | 114,375 | +0.28(+2.27%) |
Dec 24, 2008 | 12.33 | 12.37 | 12.07 | 12.25 | 79,123 | -0.03(-0.21%) |
Dec 23, 2008 | 12.70 | 12.70 | 12.18 | 12.28 | 440,989 | +0.00(+0.00%) |
Dec 22, 2008 | 12.62 | 12.62 | 11.76 | 12.28 | 513,450 | -0.25(-2.02%) |
Dec 19, 2008 | 12.22 | 12.95 | 12.09 | 12.53 | 741,582 | +0.51(+4.20%) |
Dec 18, 2008 | 12.21 | 12.74 | 11.93 | 12.03 | 719,385 | -0.08(-0.70%) |
Dec 17, 2008 | 12.46 | 12.75 | 12.09 | 12.11 | 1,015,184 | -0.62(-4.83%) |
Dec 16, 2008 | 11.62 | 12.76 | 11.60 | 12.73 | 711,867 | +1.31(+11.44%) |
Dec 15, 2008 | 11.92 | 11.92 | 10.99 | 11.42 | 770,074 | -0.35(-3.01%) |
Dec 12, 2008 | 11.63 | 12.03 | 11.24 | 11.77 | 909,053 | -0.07(-0.57%) |
Dec 11, 2008 | 12.34 | 12.86 | 11.63 | 11.84 | 429,777 | -0.67(-5.39%) |
Dec 10, 2008 | 12.03 | 12.74 | 11.88 | 12.52 | 455,201 | +0.58(+4.87%) |
Dec 09, 2008 | 12.20 | 13.11 | 11.87 | 11.93 | 782,115 | -0.46(-3.67%) |
Dec 08, 2008 | 12.04 | 12.57 | 11.82 | 12.39 | 825,321 | +0.61(+5.15%) |
Dec 05, 2008 | 11.77 | 11.97 | 11.39 | 11.78 | 2,043,366 | -0.14(-1.20%) |
Dec 04, 2008 | 12.52 | 12.76 | 11.61 | 11.93 | 849,197 | -0.77(-6.04%) |
Dec 03, 2008 | 12.95 | 13.77 | 12.39 | 12.69 | 1,187,149 | -0.45(-3.40%) |
Dec 02, 2008 | 12.41 | 13.19 | 11.85 | 13.14 | 690,495 | +1.01(+8.34%) |
Dec 01, 2008 | 14.43 | 14.50 | 12.03 | 12.13 | 652,941 | -2.82(-18.88%) |
Nov 28, 2008 | 14.18 | 14.98 | 13.89 | 14.95 | 230,865 | +0.62(+4.35%) |
Nov 26, 2008 | 12.60 | 14.44 | 12.52 | 14.33 | 395,054 | +1.51(+11.77%) |
Nov 25, 2008 | 12.70 | 12.96 | 11.93 | 12.82 | 681,605 | +0.29(+2.29%) |
Nov 24, 2008 | 12.03 | 12.66 | 11.20 | 12.53 | 693,900 | +0.71(+5.99%) |
Nov 21, 2008 | 11.98 | 11.98 | 10.31 | 11.82 | 1,184,268 | +0.83(+7.51%) |
Nov 20, 2008 | 12.03 | 12.73 | 10.80 | 11.00 | 734,778 | -1.21(-9.88%) |
Nov 19, 2008 | 13.59 | 14.00 | 12.18 | 12.20 | 457,286 | -1.38(-10.17%) |
Nov 18, 2008 | 13.18 | 14.16 | 12.77 | 13.59 | 530,404 | +0.31(+2.35%) |
Nov 17, 2008 | 13.37 | 13.91 | 12.83 | 13.27 | 460,401 | -0.30(-2.23%) |
Nov 14, 2008 | 14.48 | 14.96 | 13.54 | 13.58 | 0 | -0.39(-2.78%) |
Nov 13, 2008 | 12.25 | 13.98 | 11.56 | 13.96 | 737,126 | +1.81(+14.91%) |
Nov 12, 2008 | 13.20 | 13.29 | 12.15 | 12.15 | 374,213 | -1.24(-9.25%) |
Nov 11, 2008 | 13.55 | 14.09 | 13.09 | 13.39 | 306,502 | -0.35(-2.58%) |
Nov 10, 2008 | 14.79 | 14.79 | 13.43 | 13.75 | 247,847 | -0.54(-3.78%) |
Nov 07, 2008 | 13.89 | 14.55 | 13.60 | 14.29 | 408,289 | +0.47(+3.42%) |
Nov 06, 2008 | 14.40 | 14.72 | 13.81 | 13.81 | 445,459 | -0.69(-4.76%) |
Nov 05, 2008 | 15.01 | 15.50 | 14.42 | 14.50 | 506,432 | -0.70(-4.60%) |
Nov 04, 2008 | 15.17 | 15.58 | 14.75 | 15.20 | 333,177 | +0.35(+2.38%) |
Nov 03, 2008 | 14.89 | 15.39 | 14.72 | 14.85 | 418,667 | -0.04(-0.28%) |
Oct 31, 2008 | 13.50 | 15.32 | 13.11 | 14.89 | 513,538 | +1.27(+9.34%) |
Oct 30, 2008 | 13.09 | 13.76 | 13.03 | 13.62 | 416,301 | +0.94(+7.45%) |
Oct 29, 2008 | 12.47 | 13.22 | 12.26 | 12.68 | 723,526 | +0.19(+1.55%) |
Oct 28, 2008 | 11.25 | 12.52 | 10.82 | 12.48 | 681,566 | +1.58(+14.45%) |
Oct 27, 2008 | 11.10 | 11.87 | 10.91 | 10.91 | 454,531 | -0.79(-6.77%) |
Oct 24, 2008 | 11.32 | 12.31 | 11.23 | 11.70 | 617,729 | -0.44(-3.61%) |
Oct 23, 2008 | 12.30 | 12.86 | 11.19 | 12.14 | 623,112 | -0.08(-0.69%) |
Oct 22, 2008 | 12.57 | 12.93 | 11.93 | 12.22 | 526,221 | -0.72(-5.60%) |
Oct 21, 2008 | 13.21 | 13.60 | 12.75 | 12.95 | 461,932 | -0.49(-3.64%) |
Oct 20, 2008 | 12.91 | 13.43 | 12.84 | 13.43 | 523,531 | +0.72(+5.63%) |
Oct 17, 2008 | 12.71 | 13.77 | 11.52 | 12.72 | 818,451 | -0.47(-3.58%) |
Oct 16, 2008 | 11.98 | 13.22 | 11.35 | 13.19 | 1,053,583 | +1.27(+10.68%) |
Oct 15, 2008 | 13.24 | 13.44 | 11.91 | 11.92 | 581,330 | -1.63(-12.01%) |
Oct 14, 2008 | 14.74 | 14.74 | 12.95 | 13.54 | 721,229 | -0.52(-3.71%) |
Oct 13, 2008 | 12.84 | 14.07 | 12.26 | 14.07 | 843,982 | +1.85(+15.10%) |
Oct 10, 2008 | 11.55 | 12.64 | 11.02 | 12.22 | 1,288,536 | +0.10(+0.83%) |
Oct 09, 2008 | 13.48 | 14.00 | 12.12 | 12.12 | 1,099,645 | -1.16(-8.76%) |
Oct 08, 2008 | 13.36 | 14.19 | 12.64 | 13.28 | 1,735,974 | -0.43(-3.14%) |
Oct 07, 2008 | 15.08 | 15.35 | 13.66 | 13.71 | 1,229,831 | -1.25(-8.34%) |
Oct 06, 2008 | 15.66 | 15.95 | 14.50 | 14.96 | 1,410,890 | -1.05(-6.58%) |
Oct 03, 2008 | 16.31 | 16.81 | 15.91 | 16.01 | 0 | -0.03(-0.16%) |
Oct 02, 2008 | 17.20 | 17.20 | 15.98 | 16.04 | 696,124 | -1.10(-6.39%) |
Oct 01, 2008 | 17.69 | 17.69 | 16.92 | 17.13 | 823,038 | -0.46(-2.59%) |
Sep 30, 2008 | 18.36 | 18.64 | 17.52 | 17.59 | 881,233 | -0.46(-2.57%) |
Sep 29, 2008 | 18.70 | 19.11 | 17.85 | 18.05 | 1,300,012 | -1.18(-6.13%) |
Sep 26, 2008 | 18.91 | 19.34 | 18.74 | 19.23 | 0 | +0.03(+0.18%) |
Sep 25, 2008 | 18.85 | 19.45 | 18.71 | 19.20 | 895,451 | +0.46(+2.47%) |
Sep 24, 2008 | 19.38 | 19.38 | 18.63 | 18.73 | 905,683 | -0.64(-3.31%) |
Sep 23, 2008 | 19.97 | 20.18 | 19.37 | 19.38 | 525,832 | -0.60(-3.00%) |
Sep 22, 2008 | 20.38 | 20.70 | 19.92 | 19.97 | 549,095 | -0.35(-1.70%) |
Sep 19, 2008 | 20.73 | 21.81 | 19.70 | 20.32 | 0 | +0.82(+4.19%) |
Sep 18, 2008 | 17.50 | 19.89 | 17.38 | 19.50 | 1,291,998 | +2.44(+14.33%) |
Sep 17, 2008 | 18.17 | 18.17 | 17.06 | 17.06 | 774,208 | -1.37(-7.41%) |
Sep 16, 2008 | 17.48 | 18.42 | 17.44 | 18.42 | 1,046,572 | +0.62(+3.45%) |
Sep 15, 2008 | 18.03 | 18.73 | 17.74 | 17.81 | 657,798 | -0.77(-4.13%) |
Sep 12, 2008 | 18.61 | 18.84 | 18.42 | 18.57 | 854,945 | -0.09(-0.50%) |
Sep 11, 2008 | 18.86 | 18.98 | 18.34 | 18.67 | 987,566 | -0.95(-4.85%) |
Sep 10, 2008 | 19.94 | 20.26 | 19.42 | 19.62 | 1,360,794 | -0.49(-2.43%) |
Sep 09, 2008 | 19.62 | 21.06 | 19.59 | 20.11 | 1,691,347 | -2.99(-12.95%) |
Sep 08, 2008 | 22.79 | 23.46 | 22.77 | 23.10 | 886,251 | +0.87(+3.90%) |
Sep 05, 2008 | 21.75 | 22.34 | 21.29 | 22.23 | 0 | +0.31(+1.42%) |
Sep 04, 2008 | 22.38 | 22.51 | 21.92 | 21.92 | 539,121 | -0.66(-2.91%) |
Sep 03, 2008 | 22.30 | 22.69 | 22.00 | 22.58 | 695,936 | +0.29(+1.29%) |
Sep 02, 2008 | 22.00 | 23.43 | 21.85 | 22.29 | 421,019 | +0.32(+1.46%) |
Aug 29, 2008 | 22.22 | 22.31 | 21.66 | 21.97 | 0 | -0.31(-1.40%) |
Aug 28, 2008 | 21.48 | 22.45 | 21.42 | 22.28 | 350,746 | +0.89(+4.18%) |
Aug 27, 2008 | 21.15 | 21.61 | 21.14 | 21.39 | 344,817 | +0.20(+0.95%) |
Aug 26, 2008 | 21.21 | 21.38 | 20.90 | 21.19 | 217,020 | +0.00(+0.00%) |
Aug 25, 2008 | 21.32 | 21.40 | 20.77 | 21.19 | 327,222 | -0.24(-1.14%) |
Aug 22, 2008 | 21.16 | 21.68 | 21.08 | 21.43 | 0 | +0.40(+1.88%) |
Aug 21, 2008 | 21.56 | 21.56 | 20.93 | 21.04 | 438,768 | -0.58(-2.69%) |
Aug 20, 2008 | 21.80 | 22.04 | 21.42 | 21.62 | 329,539 | -0.02(-0.08%) |
Aug 19, 2008 | 21.51 | 21.89 | 21.40 | 21.63 | 265,458 | +0.05(+0.23%) |
Aug 18, 2008 | 22.19 | 22.19 | 21.43 | 21.58 | 301,088 | -0.32(-1.46%) |
Aug 15, 2008 | 21.91 | 22.36 | 21.63 | 21.90 | 0 | +0.08(+0.39%) |
Aug 14, 2008 | 21.96 | 22.38 | 21.75 | 21.82 | 495,612 | -0.25(-1.15%) |
Aug 13, 2008 | 21.67 | 22.14 | 21.44 | 22.07 | 335,564 | +0.41(+1.91%) |
Aug 12, 2008 | 21.79 | 22.14 | 21.46 | 21.66 | 404,492 | -0.17(-0.77%) |
Aug 11, 2008 | 20.72 | 21.93 | 20.64 | 21.83 | 572,564 | +1.05(+5.07%) |
Aug 08, 2008 | 19.89 | 20.94 | 19.89 | 20.77 | 343,966 | +0.87(+4.36%) |
Aug 07, 2008 | 19.89 | 20.16 | 19.68 | 19.91 | 413,143 | -0.14(-0.71%) |
Aug 06, 2008 | 20.19 | 20.19 | 19.37 | 20.05 | 1,033,539 | -0.16(-0.79%) |
Aug 05, 2008 | 20.22 | 20.56 | 19.81 | 20.21 | 687,914 | +0.24(+1.22%) |
Aug 04, 2008 | 20.70 | 20.70 | 19.65 | 19.97 | 543,314 | -0.78(-3.78%) |
Aug 01, 2008 | 21.07 | 21.17 | 20.65 | 20.75 | 456,249 | -0.32(-1.52%) |
Jul 31, 2008 | 21.17 | 21.54 | 20.98 | 21.07 | 886,912 | -0.36(-1.69%) |
Jul 30, 2008 | 20.88 | 21.60 | 20.84 | 21.43 | 587,651 | +0.69(+3.33%) |
Jul 29, 2008 | 20.74 | 21.23 | 20.45 | 20.74 | 528,039 | +0.25(+1.23%) |
Jul 28, 2008 | 20.19 | 20.56 | 19.97 | 20.49 | 492,927 | +0.09(+0.45%) |
Jul 25, 2008 | 20.49 | 20.92 | 20.24 | 20.40 | 557,777 | +0.17(+0.83%) |
Jul 24, 2008 | 20.31 | 20.74 | 19.97 | 20.23 | 623,973 | -0.07(-0.33%) |
Jul 23, 2008 | 21.04 | 21.20 | 20.02 | 20.29 | 1,155,572 | -0.73(-3.49%) |
Jul 22, 2008 | 20.21 | 21.09 | 20.13 | 21.03 | 504,276 | +0.82(+4.05%) |
Jul 21, 2008 | 20.32 | 20.41 | 19.91 | 20.21 | 534,063 | +0.03(+0.17%) |
Jul 18, 2008 | 19.80 | 20.52 | 19.72 | 20.18 | 569,281 | +0.44(+2.22%) |
Jul 17, 2008 | 19.61 | 19.95 | 19.21 | 19.74 | 510,059 | +0.19(+0.99%) |
Jul 16, 2008 | 18.93 | 19.60 | 18.63 | 19.54 | 537,650 | +0.54(+2.84%) |
Jul 15, 2008 | 18.32 | 19.27 | 17.82 | 19.00 | 1,115,804 | +0.44(+2.36%) |
Jul 14, 2008 | 18.78 | 19.05 | 18.22 | 18.57 | 1,245,827 | -0.12(-0.63%) |
Jul 11, 2008 | 17.70 | 18.85 | 17.53 | 18.68 | 1,029,161 | +0.85(+4.77%) |
Jul 10, 2008 | 17.41 | 18.36 | 17.22 | 17.83 | 1,133,677 | +0.40(+2.32%) |
Jul 09, 2008 | 17.58 | 19.78 | 17.28 | 17.43 | 2,206,919 | -1.59(-8.37%) |
Jul 08, 2008 | 18.49 | 19.06 | 18.06 | 19.02 | 1,369,224 | +0.53(+2.87%) |
Jul 07, 2008 | 18.36 | 18.86 | 17.85 | 18.49 | 1,259,468 | +0.38(+2.09%) |
Jul 04, 2008 | 18.06 | 18.35 | 17.59 | 18.11 | 425,875 | +0.00(+0.00%) |
Jul 03, 2008 | 18.06 | 18.35 | 17.59 | 18.11 | 425,875 | +0.24(+1.32%) |
Jul 02, 2008 | 18.64 | 18.68 | 17.76 | 17.88 | 847,629 | -0.75(-4.03%) |
Jul 01, 2008 | 18.71 | 18.88 | 18.01 | 18.63 | 1,051,537 | -0.29(-1.51%) |
Jun 30, 2008 | 19.32 | 19.47 | 18.76 | 18.91 | 920,599 | -0.47(-2.43%) |
Jun 27, 2008 | 19.65 | 19.73 | 19.11 | 19.38 | 1,548,103 | -0.28(-1.41%) |
Jun 26, 2008 | 19.58 | 19.88 | 19.07 | 19.66 | 836,730 | -0.20(-1.02%) |
Jun 25, 2008 | 18.96 | 20.72 | 18.96 | 19.86 | 1,436,968 | +0.99(+5.27%) |
Jun 24, 2008 | 19.82 | 19.82 | 18.75 | 18.87 | 811,945 | -1.05(-5.29%) |
Jun 23, 2008 | 20.02 | 20.37 | 19.85 | 19.92 | 725,461 | -0.02(-0.08%) |
Jun 20, 2008 | 19.96 | 20.18 | 19.29 | 19.94 | 939,830 | -0.13(-0.67%) |
Jun 19, 2008 | 20.25 | 20.50 | 19.95 | 20.08 | 684,261 | -0.11(-0.54%) |
Jun 18, 2008 | 20.58 | 20.58 | 20.18 | 20.18 | 581,900 | -0.48(-2.32%) |
Jun 17, 2008 | 20.69 | 20.86 | 20.13 | 20.66 | 353,787 | +0.10(+0.49%) |
Jun 16, 2008 | 20.31 | 20.85 | 20.27 | 20.56 | 377,026 | +0.13(+0.62%) |
Jun 13, 2008 | 20.15 | 20.51 | 20.07 | 20.44 | 251,635 | +0.53(+2.67%) |
Jun 12, 2008 | 19.81 | 20.26 | 19.63 | 19.91 | 226,028 | +0.23(+1.16%) |
Jun 11, 2008 | 20.07 | 20.29 | 19.62 | 19.68 | 351,679 | -0.49(-2.42%) |
Jun 10, 2008 | 19.90 | 20.25 | 19.79 | 20.17 | 487,549 | +0.14(+0.72%) |
Jun 09, 2008 | 20.43 | 20.45 | 19.53 | 20.02 | 477,444 | -0.19(-0.92%) |
Jun 06, 2008 | 20.61 | 20.77 | 20.13 | 20.21 | 436,511 | -0.57(-2.76%) |
Jun 05, 2008 | 20.20 | 20.78 | 20.18 | 20.78 | 378,627 | +0.56(+2.75%) |
Jun 04, 2008 | 20.36 | 20.51 | 19.81 | 20.23 | 586,570 | -0.19(-0.91%) |
Jun 03, 2008 | 21.02 | 21.11 | 20.16 | 20.41 | 597,942 | -0.42(-2.02%) |
Jun 02, 2008 | 20.93 | 20.95 | 20.10 | 20.83 | 558,564 | -0.13(-0.60%) |
May 30, 2008 | 21.52 | 21.52 | 20.80 | 20.96 | 1,041,921 | -0.49(-2.28%) |
May 29, 2008 | 21.19 | 21.70 | 21.00 | 21.45 | 387,332 | +0.21(+0.99%) |
May 28, 2008 | 20.85 | 21.31 | 20.68 | 21.24 | 293,349 | +0.51(+2.48%) |
May 27, 2008 | 20.62 | 20.77 | 20.29 | 20.72 | 551,338 | +0.15(+0.74%) |
May 26, 2008 | 20.66 | 20.83 | 20.14 | 20.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.66 | 20.83 | 20.14 | 20.57 | 503,329 | -0.23(-1.09%) |
May 22, 2008 | 20.67 | 20.88 | 20.41 | 20.80 | 653,736 | +0.16(+0.78%) |
May 21, 2008 | 20.70 | 21.02 | 20.40 | 20.64 | 463,505 | +0.08(+0.37%) |
May 20, 2008 | 20.82 | 20.99 | 20.43 | 20.56 | 416,662 | -0.33(-1.57%) |
May 19, 2008 | 20.98 | 21.39 | 20.74 | 20.89 | 275,277 | -0.19(-0.92%) |
May 16, 2008 | 21.23 | 21.24 | 20.64 | 21.09 | 433,246 | -0.12(-0.56%) |
May 15, 2008 | 21.20 | 21.24 | 20.97 | 21.20 | 382,156 | +0.03(+0.16%) |
May 14, 2008 | 20.88 | 21.47 | 20.72 | 21.17 | 401,343 | +0.37(+1.78%) |
May 13, 2008 | 20.81 | 20.81 | 20.28 | 20.80 | 313,178 | +0.07(+0.33%) |
May 12, 2008 | 20.53 | 20.79 | 20.37 | 20.73 | 346,579 | +0.28(+1.36%) |
May 09, 2008 | 20.17 | 20.59 | 20.01 | 20.45 | 305,204 | +0.02(+0.08%) |
May 08, 2008 | 20.09 | 20.49 | 19.87 | 20.44 | 422,599 | +0.46(+2.32%) |
May 07, 2008 | 20.29 | 20.58 | 19.89 | 19.97 | 483,479 | -0.17(-0.84%) |
May 06, 2008 | 19.38 | 20.35 | 19.28 | 20.14 | 761,845 | +0.71(+3.64%) |
May 05, 2008 | 19.61 | 19.75 | 19.23 | 19.43 | 469,126 | -0.26(-1.33%) |
May 02, 2008 | 19.38 | 19.88 | 19.23 | 19.70 | 585,405 | +0.51(+2.68%) |
May 01, 2008 | 19.48 | 19.67 | 19.12 | 19.18 | 1,243,396 | -0.27(-1.39%) |
Apr 30, 2008 | 19.55 | 19.75 | 19.32 | 19.45 | 935,469 | -0.03(-0.13%) |
Apr 29, 2008 | 19.50 | 19.59 | 19.17 | 19.48 | 664,992 | -0.16(-0.82%) |
Apr 28, 2008 | 19.43 | 19.86 | 19.15 | 19.64 | 589,195 | +0.13(+0.69%) |
Apr 25, 2008 | 19.18 | 19.64 | 18.85 | 19.50 | 494,086 | +0.44(+2.30%) |
Apr 24, 2008 | 18.72 | 19.32 | 18.16 | 19.06 | 807,989 | +0.23(+1.21%) |
Apr 23, 2008 | 19.16 | 19.16 | 18.45 | 18.84 | 808,028 | -0.29(-1.50%) |
Apr 22, 2008 | 19.85 | 19.85 | 18.86 | 19.12 | 568,258 | -0.78(-3.94%) |
Apr 21, 2008 | 19.93 | 20.02 | 19.38 | 19.91 | 703,747 | +0.08(+0.43%) |
Apr 18, 2008 | 19.55 | 19.86 | 19.38 | 19.82 | 733,243 | +0.59(+3.07%) |
Apr 17, 2008 | 19.18 | 19.35 | 18.97 | 19.23 | 663,251 | -0.13(-0.65%) |
Apr 16, 2008 | 18.35 | 19.47 | 18.22 | 19.36 | 997,489 | +1.25(+6.89%) |
Apr 15, 2008 | 18.03 | 18.26 | 17.84 | 18.11 | 802,233 | +0.04(+0.23%) |
Apr 14, 2008 | 17.91 | 18.20 | 17.63 | 18.07 | 722,943 | +0.08(+0.47%) |
Apr 11, 2008 | 17.95 | 18.37 | 17.92 | 17.98 | 751,439 | -0.22(-1.20%) |
Apr 10, 2008 | 17.91 | 18.37 | 17.53 | 18.20 | 936,163 | +0.33(+1.84%) |
Apr 09, 2008 | 17.84 | 18.31 | 17.84 | 17.88 | 739,935 | -0.08(-0.47%) |
Apr 08, 2008 | 17.93 | 18.15 | 17.77 | 17.96 | 839,147 | -0.08(-0.47%) |
Apr 07, 2008 | 17.44 | 18.43 | 17.25 | 18.04 | 1,211,938 | +0.83(+4.85%) |
Apr 04, 2008 | 16.90 | 17.31 | 16.76 | 17.21 | 1,183,817 | +0.30(+1.79%) |
Apr 03, 2008 | 15.79 | 17.43 | 15.79 | 16.91 | 1,030,041 | -0.73(-4.16%) |
Apr 02, 2008 | 17.24 | 17.69 | 16.91 | 17.64 | 1,244,687 | +0.40(+2.30%) |
Apr 01, 2008 | 16.85 | 17.44 | 15.76 | 17.24 | 2,309,892 | +0.04(+0.24%) |
Mar 31, 2008 | 17.95 | 18.09 | 17.16 | 17.20 | 1,800,703 | -0.74(-4.13%) |
Mar 28, 2008 | 17.94 | 18.64 | 17.91 | 17.94 | 1,175,745 | -0.30(-1.66%) |
Mar 27, 2008 | 19.38 | 19.38 | 18.25 | 18.25 | 1,201,128 | -1.10(-5.66%) |
Mar 26, 2008 | 19.58 | 19.71 | 19.12 | 19.34 | 866,178 | -0.46(-2.34%) |
Mar 25, 2008 | 19.00 | 19.91 | 18.90 | 19.81 | 1,423,728 | +0.94(+5.00%) |
Mar 24, 2008 | 18.48 | 18.98 | 18.46 | 18.86 | 638,354 | +0.49(+2.66%) |
Mar 21, 2008 | 18.30 | 18.52 | 17.81 | 18.37 | 1,735,587 | +0.00(+0.00%) |
Mar 20, 2008 | 18.30 | 18.52 | 17.81 | 18.37 | 1,735,587 | +0.49(+2.73%) |
Mar 19, 2008 | 19.11 | 19.36 | 17.88 | 17.88 | 967,391 | -1.12(-5.90%) |
Mar 18, 2008 | 18.04 | 19.08 | 17.93 | 19.00 | 851,347 | +1.35(+7.64%) |
Mar 17, 2008 | 17.39 | 18.04 | 17.00 | 17.66 | 1,169,442 | -0.31(-1.74%) |
Mar 14, 2008 | 18.54 | 18.68 | 17.65 | 17.97 | 792,681 | -0.45(-2.43%) |
Mar 13, 2008 | 17.48 | 18.46 | 17.48 | 18.41 | 975,697 | +0.45(+2.49%) |
Mar 12, 2008 | 17.86 | 18.44 | 17.79 | 17.97 | 1,004,055 | +0.17(+0.95%) |
Mar 11, 2008 | 17.50 | 17.88 | 17.27 | 17.80 | 1,109,539 | +0.82(+4.81%) |
Mar 10, 2008 | 16.83 | 17.40 | 16.73 | 16.98 | 1,420,559 | +0.04(+0.25%) |
Mar 07, 2008 | 17.75 | 18.10 | 16.92 | 16.94 | 1,558,241 | -1.38(-7.54%) |
Mar 06, 2008 | 18.39 | 18.92 | 18.20 | 18.32 | 707,300 | -0.41(-2.20%) |
Mar 05, 2008 | 18.81 | 19.14 | 18.50 | 18.73 | 780,225 | +0.23(+1.23%) |
Mar 04, 2008 | 18.51 | 19.11 | 18.34 | 18.51 | 943,779 | -0.24(-1.26%) |
Mar 03, 2008 | 19.14 | 19.25 | 18.21 | 18.74 | 1,221,312 | -0.43(-2.24%) |
Feb 29, 2008 | 19.22 | 19.64 | 19.08 | 19.17 | 875,493 | -0.31(-1.60%) |
Feb 28, 2008 | 19.97 | 19.97 | 19.38 | 19.49 | 491,823 | -0.61(-3.02%) |
Feb 27, 2008 | 19.65 | 20.38 | 19.54 | 20.09 | 680,018 | +0.29(+1.45%) |
Feb 26, 2008 | 19.66 | 20.10 | 19.38 | 19.81 | 448,578 | -0.01(-0.04%) |
Feb 25, 2008 | 19.27 | 19.89 | 19.02 | 19.81 | 609,441 | +0.51(+2.62%) |
Feb 22, 2008 | 19.18 | 19.35 | 18.63 | 19.31 | 768,644 | +0.12(+0.61%) |
Feb 21, 2008 | 19.63 | 19.91 | 19.10 | 19.19 | 581,456 | -0.26(-1.34%) |
Feb 20, 2008 | 18.90 | 19.54 | 18.85 | 19.45 | 564,315 | +0.46(+2.40%) |
Feb 19, 2008 | 19.13 | 19.38 | 18.83 | 19.00 | 647,795 | +0.08(+0.40%) |
Feb 18, 2008 | 18.53 | 18.99 | 18.34 | 18.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.53 | 18.99 | 18.34 | 18.92 | 556,009 | +0.29(+1.54%) |
Feb 14, 2008 | 18.80 | 18.90 | 18.50 | 18.63 | 626,496 | -0.04(-0.23%) |
Feb 13, 2008 | 18.60 | 18.85 | 18.50 | 18.68 | 651,176 | +0.29(+1.60%) |
Feb 12, 2008 | 17.95 | 18.66 | 17.66 | 18.38 | 802,995 | +0.51(+2.88%) |
Feb 11, 2008 | 17.84 | 18.49 | 17.64 | 17.87 | 988,511 | +0.03(+0.19%) |
Feb 08, 2008 | 17.70 | 18.00 | 17.49 | 17.83 | 578,674 | +0.11(+0.62%) |
Feb 07, 2008 | 17.20 | 17.98 | 17.07 | 17.72 | 975,527 | +0.45(+2.59%) |
Feb 06, 2008 | 17.67 | 17.99 | 17.22 | 17.28 | 941,050 | -0.17(-0.97%) |
Feb 05, 2008 | 17.52 | 18.03 | 17.39 | 17.45 | 859,534 | -0.38(-2.13%) |
Feb 04, 2008 | 18.11 | 18.25 | 17.72 | 17.82 | 579,034 | -0.38(-2.08%) |
Feb 01, 2008 | 17.66 | 18.35 | 17.50 | 18.20 | 968,582 | +0.71(+4.05%) |
Jan 31, 2008 | 16.34 | 17.83 | 16.32 | 17.50 | 1,368,670 | +0.89(+5.33%) |
Jan 30, 2008 | 16.62 | 17.36 | 16.51 | 16.61 | 1,385,283 | -0.16(-0.96%) |
Jan 29, 2008 | 16.26 | 16.81 | 15.68 | 16.77 | 1,144,898 | +0.91(+5.74%) |
Jan 28, 2008 | 15.71 | 16.16 | 15.30 | 15.86 | 1,260,231 | -0.56(-3.39%) |
Jan 25, 2008 | 15.62 | 16.88 | 15.40 | 16.42 | 1,282,219 | +1.26(+8.28%) |
Jan 24, 2008 | 15.22 | 15.43 | 14.93 | 15.16 | 1,251,213 | -0.01(-0.06%) |
Jan 23, 2008 | 14.83 | 15.35 | 14.34 | 15.17 | 1,432,873 | -0.06(-0.39%) |
Jan 22, 2008 | 15.18 | 16.22 | 14.68 | 15.23 | 1,110,872 | -0.51(-3.27%) |
Jan 21, 2008 | 15.83 | 16.40 | 15.52 | 15.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.40 | 15.52 | 15.74 | 1,585,688 | -0.24(-1.48%) |
Jan 17, 2008 | 16.59 | 17.10 | 15.87 | 15.98 | 1,261,536 | -0.51(-3.12%) |
Jan 16, 2008 | 17.02 | 17.45 | 15.61 | 16.49 | 3,060,905 | -2.11(-11.33%) |
Jan 15, 2008 | 19.05 | 19.13 | 18.33 | 18.60 | 697,850 | -0.80(-4.13%) |
Jan 14, 2008 | 19.40 | 19.93 | 19.22 | 19.40 | 1,332,447 | +0.19(+1.01%) |
Jan 11, 2008 | 18.54 | 19.32 | 18.41 | 19.21 | 1,287,877 | +0.29(+1.51%) |
Jan 10, 2008 | 18.32 | 19.22 | 18.11 | 18.92 | 670,220 | +0.39(+2.09%) |
Jan 09, 2008 | 17.90 | 18.59 | 17.84 | 18.53 | 883,769 | +0.58(+3.24%) |
Jan 08, 2008 | 18.05 | 18.36 | 17.81 | 17.95 | 1,029,922 | +0.05(+0.28%) |
Jan 07, 2008 | 17.93 | 18.11 | 17.47 | 17.90 | 1,156,526 | +0.11(+0.62%) |
Jan 04, 2008 | 17.58 | 18.02 | 17.33 | 17.79 | 977,358 | +0.00(+0.00%) |
Jan 03, 2008 | 18.38 | 18.80 | 17.79 | 17.79 | 1,036,211 | -0.52(-2.85%) |
Jan 02, 2008 | 18.86 | 19.00 | 18.27 | 18.31 | 1,392,412 | -0.61(-3.21%) |