Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.88 | 13.20 | 12.79 | 13.13 | 2,859,304 | +0.25(+1.94%) |
Dec 30, 2008 | 12.52 | 12.90 | 12.52 | 12.88 | 2,787,962 | +0.39(+3.09%) |
Dec 29, 2008 | 12.54 | 12.54 | 12.29 | 12.49 | 1,934,309 | -0.03(-0.20%) |
Dec 26, 2008 | 12.57 | 12.70 | 12.35 | 12.52 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.35 | 12.62 | 12.32 | 12.52 | 919,496 | +0.18(+1.48%) |
Dec 23, 2008 | 12.52 | 12.57 | 12.26 | 12.33 | 1,744,712 | -0.14(-1.16%) |
Dec 22, 2008 | 12.63 | 12.68 | 12.25 | 12.48 | 2,752,614 | -0.09(-0.71%) |
Dec 19, 2008 | 12.67 | 12.82 | 12.48 | 12.57 | 4,284,909 | -0.06(-0.44%) |
Dec 18, 2008 | 12.90 | 13.05 | 12.43 | 12.62 | 3,905,138 | -0.21(-1.62%) |
Dec 17, 2008 | 12.88 | 13.10 | 12.51 | 12.83 | 3,614,284 | -0.06(-0.43%) |
Dec 16, 2008 | 12.70 | 12.89 | 12.30 | 12.88 | 6,985,391 | +0.50(+4.08%) |
Dec 15, 2008 | 12.60 | 12.67 | 12.17 | 12.38 | 6,868,365 | -0.17(-1.39%) |
Dec 12, 2008 | 12.09 | 12.67 | 11.98 | 12.55 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.21 | 12.50 | 12.04 | 12.16 | 6,807,101 | -0.14(-1.14%) |
Dec 10, 2008 | 11.90 | 12.46 | 11.80 | 12.30 | 7,477,559 | +0.38(+3.20%) |
Dec 09, 2008 | 11.80 | 12.24 | 11.66 | 11.92 | 5,313,999 | +0.12(+1.01%) |
Dec 08, 2008 | 12.13 | 12.22 | 11.68 | 11.80 | 5,180,680 | -0.12(-1.00%) |
Dec 05, 2008 | 11.41 | 11.95 | 11.16 | 11.92 | 0 | +0.56(+4.97%) |
Dec 04, 2008 | 11.62 | 11.99 | 11.20 | 11.36 | 6,111,608 | -0.35(-2.97%) |
Dec 03, 2008 | 11.49 | 11.77 | 11.10 | 11.71 | 6,585,273 | +0.22(+1.96%) |
Dec 02, 2008 | 10.77 | 11.50 | 10.57 | 11.48 | 6,300,196 | +0.87(+8.19%) |
Dec 01, 2008 | 11.56 | 11.56 | 10.60 | 10.61 | 5,067,137 | -1.22(-10.32%) |
Nov 28, 2008 | 11.84 | 12.03 | 11.58 | 11.83 | 1,748,409 | +0.11(+0.98%) |
Nov 26, 2008 | 11.21 | 11.72 | 10.78 | 11.72 | 3,736,075 | +0.28(+2.41%) |
Nov 25, 2008 | 11.45 | 11.68 | 11.16 | 11.44 | 4,959,357 | +0.15(+1.31%) |
Nov 24, 2008 | 10.84 | 11.48 | 10.84 | 11.29 | 6,169,249 | +0.42(+3.82%) |
Nov 21, 2008 | 10.69 | 10.88 | 10.28 | 10.88 | 9,959,116 | +0.39(+3.76%) |
Nov 20, 2008 | 11.72 | 11.86 | 10.45 | 10.48 | 10,160,071 | -1.36(-11.46%) |
Nov 19, 2008 | 12.34 | 12.56 | 11.84 | 11.84 | 4,408,844 | -0.52(-4.22%) |
Nov 18, 2008 | 12.51 | 12.51 | 11.99 | 12.36 | 7,200,781 | -0.25(-1.95%) |
Nov 17, 2008 | 12.59 | 12.99 | 12.42 | 12.61 | 4,162,248 | -0.08(-0.67%) |
Nov 14, 2008 | 12.68 | 13.28 | 12.39 | 12.69 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.09 | 13.50 | 12.21 | 13.50 | 7,441,265 | +0.45(+3.41%) |
Nov 12, 2008 | 13.77 | 13.77 | 12.99 | 13.05 | 7,938,418 | -0.91(-6.53%) |
Nov 11, 2008 | 14.03 | 14.11 | 13.82 | 13.97 | 5,304,421 | -0.16(-1.14%) |
Nov 10, 2008 | 14.41 | 14.49 | 13.95 | 14.13 | 5,191,855 | -0.13(-0.92%) |
Nov 07, 2008 | 14.11 | 14.32 | 13.85 | 14.26 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.50 | 14.57 | 13.98 | 14.06 | 8,382,653 | -0.44(-3.04%) |
Nov 05, 2008 | 15.42 | 15.42 | 14.49 | 14.50 | 4,349,065 | -1.12(-7.14%) |
Nov 04, 2008 | 15.05 | 15.68 | 14.72 | 15.62 | 5,935,089 | +0.78(+5.26%) |
Nov 03, 2008 | 15.23 | 15.39 | 14.73 | 14.84 | 2,903,672 | -0.45(-2.91%) |
Oct 31, 2008 | 14.73 | 15.31 | 14.33 | 15.28 | 0 | +0.47(+3.21%) |
Oct 30, 2008 | 15.00 | 15.03 | 14.50 | 14.81 | 7,070,110 | +0.06(+0.40%) |
Oct 29, 2008 | 14.80 | 15.40 | 14.62 | 14.75 | 4,790,480 | -0.25(-1.67%) |
Oct 28, 2008 | 13.81 | 15.11 | 13.38 | 15.00 | 12,819,034 | +1.18(+8.53%) |
Oct 27, 2008 | 13.57 | 14.20 | 13.46 | 13.82 | 7,922,785 | +0.06(+0.46%) |
Oct 24, 2008 | 13.72 | 14.14 | 13.51 | 13.76 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.63 | 15.00 | 13.81 | 14.35 | 8,615,920 | -0.28(-1.94%) |
Oct 22, 2008 | 15.30 | 15.41 | 14.24 | 14.63 | 7,694,192 | -0.72(-4.70%) |
Oct 21, 2008 | 15.70 | 16.01 | 15.29 | 15.35 | 6,968,114 | -0.54(-3.42%) |
Oct 20, 2008 | 15.69 | 16.01 | 15.53 | 15.90 | 10,384,650 | +0.40(+2.60%) |
Oct 17, 2008 | 15.50 | 15.73 | 15.29 | 15.49 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.17 | 16.51 | 15.22 | 15.85 | 9,777,723 | -0.35(-2.15%) |
Oct 15, 2008 | 16.65 | 17.30 | 16.20 | 16.20 | 5,906,770 | -1.02(-5.91%) |
Oct 14, 2008 | 18.61 | 18.61 | 16.88 | 17.22 | 5,327,261 | -0.57(-3.22%) |
Oct 13, 2008 | 16.94 | 18.37 | 16.94 | 17.79 | 5,166,726 | +0.93(+5.53%) |
Oct 10, 2008 | 16.27 | 17.49 | 15.38 | 16.86 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.46 | 18.10 | 16.82 | 16.82 | 5,191,840 | -0.88(-4.98%) |
Oct 08, 2008 | 18.09 | 18.26 | 17.12 | 17.71 | 6,089,682 | -0.68(-3.71%) |
Oct 07, 2008 | 19.11 | 20.08 | 18.39 | 18.39 | 4,494,178 | -0.91(-4.70%) |
Oct 06, 2008 | 19.25 | 19.70 | 18.28 | 19.30 | 7,726,376 | -0.27(-1.37%) |
Oct 03, 2008 | 20.63 | 20.82 | 19.17 | 19.56 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.12 | 21.58 | 20.34 | 20.46 | 5,204,173 | -0.91(-4.25%) |
Oct 01, 2008 | 21.00 | 21.38 | 20.67 | 21.37 | 2,531,408 | +0.20(+0.96%) |
Sep 30, 2008 | 20.71 | 21.23 | 20.59 | 21.17 | 2,918,607 | +0.50(+2.42%) |
Sep 29, 2008 | 21.40 | 21.50 | 20.40 | 20.67 | 4,355,042 | -0.91(-4.23%) |
Sep 26, 2008 | 21.34 | 21.68 | 21.20 | 21.58 | 0 | +0.08(+0.40%) |
Sep 25, 2008 | 21.42 | 21.69 | 21.22 | 21.49 | 3,317,011 | +0.10(+0.48%) |
Sep 24, 2008 | 21.08 | 21.54 | 20.93 | 21.39 | 3,858,172 | +0.31(+1.45%) |
Sep 23, 2008 | 21.04 | 21.65 | 21.03 | 21.09 | 2,600,532 | -0.09(-0.44%) |
Sep 22, 2008 | 21.43 | 21.96 | 21.16 | 21.18 | 2,849,677 | -0.43(-2.00%) |
Sep 19, 2008 | 21.90 | 22.60 | 21.38 | 21.61 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.57 | 21.93 | 21.36 | 21.84 | 5,625,366 | +0.45(+2.10%) |
Sep 17, 2008 | 22.13 | 22.13 | 21.38 | 21.39 | 6,286,675 | -0.80(-3.61%) |
Sep 16, 2008 | 22.47 | 22.68 | 21.87 | 22.19 | 6,251,695 | -0.55(-2.41%) |
Sep 15, 2008 | 22.43 | 23.05 | 22.38 | 22.74 | 4,844,331 | +0.08(+0.36%) |
Sep 12, 2008 | 22.19 | 22.66 | 22.18 | 22.66 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.96 | 22.40 | 21.71 | 22.40 | 3,992,281 | +0.38(+1.73%) |
Sep 10, 2008 | 22.09 | 22.47 | 22.00 | 22.02 | 4,413,265 | -0.19(-0.84%) |
Sep 09, 2008 | 22.80 | 23.05 | 22.07 | 22.21 | 7,290,019 | -0.58(-2.55%) |
Sep 08, 2008 | 22.52 | 22.84 | 22.00 | 22.79 | 7,568,949 | +0.41(+1.84%) |
Sep 05, 2008 | 21.63 | 22.46 | 21.63 | 22.38 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 21.99 | 23.22 | 21.51 | 21.63 | 8,532,045 | +0.17(+0.79%) |
Sep 03, 2008 | 20.99 | 21.49 | 20.97 | 21.46 | 3,581,404 | +0.39(+1.83%) |
Sep 02, 2008 | 21.37 | 21.54 | 20.99 | 21.08 | 4,767,702 | -0.03(-0.14%) |
Aug 29, 2008 | 21.15 | 21.45 | 21.11 | 21.11 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.10 | 21.33 | 21.06 | 21.23 | 3,831,384 | +0.21(+1.01%) |
Aug 27, 2008 | 21.04 | 21.29 | 20.94 | 21.01 | 2,061,634 | -0.01(-0.04%) |
Aug 26, 2008 | 21.12 | 21.27 | 21.01 | 21.02 | 2,405,069 | -0.14(-0.68%) |
Aug 25, 2008 | 21.40 | 21.40 | 21.05 | 21.17 | 2,371,727 | -0.22(-1.05%) |
Aug 22, 2008 | 21.35 | 21.48 | 21.27 | 21.39 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.15 | 21.26 | 20.99 | 21.23 | 5,609,591 | -0.06(-0.28%) |
Aug 20, 2008 | 21.43 | 21.63 | 21.26 | 21.29 | 3,130,300 | -0.14(-0.63%) |
Aug 19, 2008 | 21.41 | 21.62 | 21.27 | 21.43 | 4,835,567 | -0.03(-0.14%) |
Aug 18, 2008 | 21.96 | 21.96 | 21.34 | 21.45 | 6,245,057 | -0.59(-2.67%) |
Aug 15, 2008 | 21.65 | 22.07 | 21.65 | 22.04 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.36 | 21.84 | 20.05 | 21.73 | 28,143,970 | +2.67(+13.99%) |
Aug 13, 2008 | 19.21 | 19.35 | 18.83 | 19.07 | 5,308,529 | -0.19(-0.99%) |
Aug 12, 2008 | 19.08 | 19.38 | 18.70 | 19.26 | 4,313,846 | -0.10(-0.50%) |
Aug 11, 2008 | 19.61 | 19.61 | 19.14 | 19.36 | 5,122,224 | -0.32(-1.62%) |
Aug 08, 2008 | 19.39 | 19.88 | 19.39 | 19.67 | 2,708,779 | +0.25(+1.27%) |
Aug 07, 2008 | 19.56 | 19.62 | 19.20 | 19.43 | 2,882,231 | -0.25(-1.27%) |
Aug 06, 2008 | 19.61 | 19.70 | 19.44 | 19.68 | 3,695,268 | +0.06(+0.32%) |
Aug 05, 2008 | 19.16 | 19.87 | 19.10 | 19.61 | 6,040,131 | +0.63(+3.31%) |
Aug 04, 2008 | 18.80 | 19.24 | 18.56 | 18.99 | 3,753,917 | +0.25(+1.34%) |
Aug 01, 2008 | 18.69 | 19.03 | 18.60 | 18.74 | 3,053,299 | +0.03(+0.18%) |
Jul 31, 2008 | 18.66 | 18.98 | 18.54 | 18.70 | 2,725,073 | -0.10(-0.52%) |
Jul 30, 2008 | 18.58 | 18.92 | 18.54 | 18.80 | 3,925,638 | +0.32(+1.74%) |
Jul 29, 2008 | 18.48 | 18.53 | 18.16 | 18.48 | 3,632,763 | +0.37(+2.06%) |
Jul 28, 2008 | 18.21 | 18.28 | 18.10 | 18.10 | 2,494,589 | -0.09(-0.51%) |
Jul 25, 2008 | 18.35 | 18.46 | 18.09 | 18.20 | 3,179,473 | -0.08(-0.42%) |
Jul 24, 2008 | 18.75 | 18.84 | 18.22 | 18.27 | 3,873,259 | -0.56(-2.95%) |
Jul 23, 2008 | 18.59 | 19.07 | 18.47 | 18.83 | 3,762,441 | +0.30(+1.63%) |
Jul 22, 2008 | 18.28 | 18.54 | 18.20 | 18.53 | 3,011,541 | +0.16(+0.85%) |
Jul 21, 2008 | 18.48 | 18.62 | 18.13 | 18.37 | 3,957,289 | -0.04(-0.21%) |
Jul 18, 2008 | 18.52 | 18.63 | 17.93 | 18.41 | 5,734,004 | -0.25(-1.36%) |
Jul 17, 2008 | 18.19 | 18.68 | 17.97 | 18.66 | 5,430,520 | +0.46(+2.54%) |
Jul 16, 2008 | 17.60 | 18.24 | 17.60 | 18.20 | 6,169,121 | +0.32(+1.80%) |
Jul 15, 2008 | 17.85 | 18.12 | 17.28 | 17.88 | 6,199,730 | -0.27(-1.50%) |
Jul 14, 2008 | 18.24 | 18.48 | 17.89 | 18.15 | 4,826,552 | -0.04(-0.21%) |
Jul 11, 2008 | 18.83 | 18.88 | 18.06 | 18.19 | 9,142,677 | -0.79(-4.18%) |
Jul 10, 2008 | 19.43 | 19.43 | 18.81 | 18.98 | 4,759,110 | -0.55(-2.82%) |
Jul 09, 2008 | 19.31 | 19.67 | 19.15 | 19.53 | 4,827,887 | +0.23(+1.19%) |
Jul 08, 2008 | 19.23 | 19.41 | 18.78 | 19.30 | 4,558,435 | +0.01(+0.07%) |
Jul 07, 2008 | 19.52 | 19.58 | 19.15 | 19.29 | 3,802,892 | -0.13(-0.68%) |
Jul 04, 2008 | 19.13 | 19.60 | 19.05 | 19.42 | 3,043,607 | +0.00(+0.00%) |
Jul 03, 2008 | 19.13 | 19.60 | 19.05 | 19.42 | 3,043,607 | +0.42(+2.21%) |
Jul 02, 2008 | 19.63 | 19.70 | 18.82 | 19.00 | 5,660,632 | -0.56(-2.84%) |
Jul 01, 2008 | 19.46 | 19.71 | 19.35 | 19.56 | 3,915,509 | -0.14(-0.71%) |
Jun 30, 2008 | 19.60 | 19.91 | 19.36 | 19.70 | 2,890,250 | +0.14(+0.72%) |
Jun 27, 2008 | 19.60 | 20.43 | 19.56 | 19.56 | 5,186,889 | -0.01(-0.06%) |
Jun 26, 2008 | 19.61 | 19.61 | 19.31 | 19.57 | 4,678,467 | -0.23(-1.16%) |
Jun 25, 2008 | 19.41 | 20.03 | 19.38 | 19.80 | 4,300,868 | +0.42(+2.19%) |
Jun 24, 2008 | 19.31 | 19.61 | 19.20 | 19.38 | 2,729,673 | -0.06(-0.33%) |
Jun 23, 2008 | 19.64 | 19.72 | 19.36 | 19.44 | 1,761,510 | -0.09(-0.46%) |
Jun 20, 2008 | 19.88 | 20.11 | 19.49 | 19.53 | 2,701,877 | -0.53(-2.62%) |
Jun 19, 2008 | 19.91 | 20.15 | 19.82 | 20.06 | 2,269,547 | +0.11(+0.57%) |
Jun 18, 2008 | 20.31 | 20.31 | 19.73 | 19.94 | 4,405,797 | -0.42(-2.06%) |
Jun 17, 2008 | 20.78 | 20.80 | 20.22 | 20.36 | 4,938,548 | -0.31(-1.50%) |
Jun 16, 2008 | 20.52 | 20.96 | 20.39 | 20.67 | 5,690,736 | -0.04(-0.20%) |
Jun 13, 2008 | 20.29 | 20.77 | 20.28 | 20.71 | 4,276,109 | +0.51(+2.52%) |
Jun 12, 2008 | 20.28 | 20.48 | 20.14 | 20.20 | 2,215,279 | -0.01(-0.06%) |
Jun 11, 2008 | 20.36 | 20.50 | 20.14 | 20.22 | 4,023,777 | -0.26(-1.28%) |
Jun 10, 2008 | 20.20 | 20.52 | 19.67 | 20.48 | 6,007,858 | +0.56(+2.83%) |
Jun 09, 2008 | 19.57 | 19.96 | 19.52 | 19.92 | 3,628,700 | +0.31(+1.56%) |
Jun 06, 2008 | 20.04 | 20.08 | 19.61 | 19.61 | 3,605,705 | -0.59(-2.92%) |
Jun 05, 2008 | 19.92 | 20.34 | 19.87 | 20.20 | 1,896,697 | +0.24(+1.19%) |
Jun 04, 2008 | 19.91 | 20.05 | 19.78 | 19.96 | 3,688,345 | +0.03(+0.15%) |
Jun 03, 2008 | 20.09 | 20.09 | 19.78 | 19.93 | 2,896,353 | -0.07(-0.34%) |
Jun 02, 2008 | 20.19 | 20.23 | 19.89 | 20.00 | 1,781,244 | -0.19(-0.92%) |
May 30, 2008 | 20.23 | 20.34 | 20.15 | 20.19 | 2,584,720 | -0.08(-0.42%) |
May 29, 2008 | 19.84 | 20.67 | 19.71 | 20.27 | 3,922,432 | +0.43(+2.18%) |
May 28, 2008 | 19.91 | 19.96 | 19.77 | 19.84 | 1,520,286 | -0.07(-0.36%) |
May 27, 2008 | 19.73 | 20.11 | 19.73 | 19.91 | 1,580,930 | +0.17(+0.88%) |
May 26, 2008 | 19.99 | 20.02 | 19.73 | 19.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.99 | 20.02 | 19.73 | 19.74 | 1,645,239 | -0.32(-1.61%) |
May 22, 2008 | 19.70 | 20.17 | 19.70 | 20.06 | 2,677,487 | +0.19(+0.96%) |
May 21, 2008 | 20.14 | 20.25 | 19.83 | 19.87 | 2,706,492 | -0.18(-0.89%) |
May 20, 2008 | 20.17 | 20.40 | 20.01 | 20.05 | 2,110,477 | -0.27(-1.32%) |
May 19, 2008 | 20.34 | 20.59 | 20.23 | 20.31 | 2,987,775 | -0.06(-0.31%) |
May 16, 2008 | 20.35 | 20.76 | 20.17 | 20.38 | 2,187,200 | -0.08(-0.41%) |
May 15, 2008 | 20.36 | 20.52 | 20.13 | 20.46 | 3,114,738 | +0.17(+0.84%) |
May 14, 2008 | 20.62 | 20.67 | 20.26 | 20.29 | 4,426,512 | -0.35(-1.71%) |
May 13, 2008 | 20.64 | 20.82 | 20.38 | 20.64 | 5,269,714 | -0.03(-0.14%) |
May 12, 2008 | 20.37 | 20.71 | 20.25 | 20.67 | 2,956,217 | +0.28(+1.39%) |
May 09, 2008 | 20.08 | 20.49 | 20.00 | 20.39 | 2,108,051 | +0.11(+0.56%) |
May 08, 2008 | 20.35 | 20.36 | 19.94 | 20.28 | 3,446,413 | +0.08(+0.38%) |
May 07, 2008 | 20.61 | 20.76 | 19.98 | 20.20 | 7,101,724 | -0.44(-2.14%) |
May 06, 2008 | 19.50 | 20.76 | 19.48 | 20.64 | 13,745,189 | +1.39(+7.20%) |
May 05, 2008 | 18.82 | 19.31 | 18.72 | 19.25 | 6,603,326 | +0.45(+2.41%) |
May 02, 2008 | 19.19 | 19.20 | 18.66 | 18.80 | 6,749,251 | -0.39(-2.03%) |
May 01, 2008 | 19.34 | 19.34 | 18.97 | 19.19 | 3,904,565 | -0.15(-0.79%) |
Apr 30, 2008 | 19.61 | 19.70 | 19.34 | 19.34 | 3,907,480 | -0.33(-1.68%) |
Apr 29, 2008 | 19.39 | 19.78 | 19.36 | 19.67 | 3,279,514 | +0.20(+1.05%) |
Apr 28, 2008 | 19.28 | 19.55 | 19.07 | 19.47 | 2,003,949 | +0.11(+0.57%) |
Apr 25, 2008 | 19.26 | 19.36 | 19.09 | 19.36 | 2,476,591 | +0.22(+1.15%) |
Apr 24, 2008 | 18.75 | 19.30 | 18.74 | 19.14 | 2,612,650 | +0.48(+2.57%) |
Apr 23, 2008 | 18.75 | 18.81 | 18.63 | 18.66 | 1,904,224 | -0.08(-0.43%) |
Apr 22, 2008 | 18.83 | 18.91 | 18.59 | 18.74 | 2,965,731 | -0.10(-0.52%) |
Apr 21, 2008 | 18.81 | 18.90 | 18.68 | 18.84 | 1,908,991 | +0.03(+0.16%) |
Apr 18, 2008 | 19.08 | 19.15 | 18.72 | 18.81 | 2,985,031 | -0.10(-0.54%) |
Apr 17, 2008 | 19.01 | 19.01 | 18.64 | 18.91 | 3,954,622 | -0.07(-0.38%) |
Apr 16, 2008 | 19.21 | 19.28 | 18.68 | 18.98 | 4,891,184 | -0.09(-0.47%) |
Apr 15, 2008 | 19.47 | 19.55 | 18.93 | 19.07 | 4,277,991 | -0.41(-2.11%) |
Apr 14, 2008 | 19.30 | 19.54 | 19.27 | 19.48 | 2,100,076 | +0.24(+1.23%) |
Apr 11, 2008 | 19.18 | 19.37 | 19.11 | 19.25 | 3,446,927 | -0.03(-0.13%) |
Apr 10, 2008 | 19.07 | 19.35 | 18.99 | 19.27 | 3,937,541 | +0.34(+1.79%) |
Apr 09, 2008 | 19.08 | 19.23 | 18.61 | 18.93 | 6,479,674 | -0.62(-3.19%) |
Apr 08, 2008 | 19.41 | 19.57 | 19.41 | 19.55 | 2,763,142 | +0.04(+0.20%) |
Apr 07, 2008 | 19.75 | 19.83 | 19.41 | 19.52 | 5,475,515 | -0.53(-2.64%) |
Apr 04, 2008 | 20.27 | 20.27 | 19.33 | 20.05 | 2,937,815 | -0.21(-1.05%) |
Apr 03, 2008 | 19.95 | 20.34 | 19.72 | 20.26 | 4,007,193 | +0.34(+1.70%) |
Apr 02, 2008 | 20.12 | 20.20 | 19.85 | 19.92 | 3,418,919 | -0.18(-0.91%) |
Apr 01, 2008 | 19.70 | 20.10 | 19.39 | 20.10 | 6,112,073 | +0.66(+3.38%) |
Mar 31, 2008 | 19.47 | 19.59 | 19.33 | 19.44 | 3,806,052 | +0.24(+1.26%) |
Mar 28, 2008 | 19.52 | 19.58 | 18.86 | 19.20 | 4,364,201 | -0.20(-1.05%) |
Mar 27, 2008 | 19.36 | 19.79 | 19.28 | 19.41 | 5,836,899 | +0.24(+1.24%) |
Mar 26, 2008 | 19.00 | 19.20 | 18.94 | 19.17 | 2,389,502 | +0.07(+0.36%) |
Mar 25, 2008 | 19.19 | 19.24 | 18.99 | 19.10 | 3,030,226 | -0.11(-0.57%) |
Mar 24, 2008 | 19.30 | 19.31 | 19.16 | 19.21 | 3,445,123 | -0.01(-0.04%) |
Mar 21, 2008 | 18.89 | 19.23 | 18.72 | 19.22 | 4,607,167 | +0.00(+0.00%) |
Mar 20, 2008 | 18.89 | 19.23 | 18.72 | 19.22 | 4,607,167 | +0.35(+1.87%) |
Mar 19, 2008 | 19.42 | 19.42 | 18.84 | 18.87 | 4,174,340 | -0.37(-1.92%) |
Mar 18, 2008 | 19.06 | 19.24 | 18.86 | 19.24 | 3,236,835 | +0.45(+2.37%) |
Mar 17, 2008 | 18.39 | 18.94 | 18.28 | 18.79 | 4,636,908 | -0.01(-0.04%) |
Mar 14, 2008 | 19.42 | 19.42 | 18.66 | 18.80 | 5,100,000 | -0.52(-2.68%) |
Mar 13, 2008 | 18.99 | 19.40 | 18.95 | 19.32 | 4,538,836 | +0.19(+0.98%) |
Mar 12, 2008 | 19.08 | 19.36 | 19.05 | 19.13 | 2,999,268 | +0.06(+0.31%) |
Mar 11, 2008 | 18.87 | 19.08 | 18.67 | 19.07 | 4,869,663 | +0.39(+2.07%) |
Mar 10, 2008 | 18.65 | 18.77 | 18.51 | 18.69 | 4,279,170 | +0.14(+0.75%) |
Mar 07, 2008 | 18.47 | 18.66 | 18.25 | 18.55 | 5,040,952 | +0.06(+0.30%) |
Mar 06, 2008 | 18.58 | 18.60 | 18.45 | 18.49 | 5,980,623 | -0.17(-0.91%) |
Mar 05, 2008 | 18.22 | 18.75 | 18.22 | 18.66 | 4,279,748 | +0.30(+1.64%) |
Mar 04, 2008 | 18.24 | 18.42 | 18.20 | 18.36 | 5,111,472 | -0.06(-0.32%) |
Mar 03, 2008 | 18.00 | 18.42 | 17.99 | 18.42 | 3,804,232 | +0.36(+2.00%) |
Feb 29, 2008 | 18.01 | 18.15 | 17.82 | 18.06 | 3,741,283 | -0.11(-0.63%) |
Feb 28, 2008 | 18.13 | 18.34 | 18.10 | 18.17 | 1,813,421 | -0.17(-0.92%) |
Feb 27, 2008 | 18.38 | 18.72 | 18.26 | 18.34 | 5,455,385 | -0.11(-0.62%) |
Feb 26, 2008 | 18.17 | 18.55 | 18.16 | 18.46 | 2,163,491 | +0.20(+1.09%) |
Feb 25, 2008 | 18.02 | 18.39 | 17.99 | 18.26 | 3,539,418 | +0.23(+1.29%) |
Feb 22, 2008 | 17.78 | 18.02 | 17.60 | 18.02 | 2,434,430 | +0.25(+1.38%) |
Feb 21, 2008 | 17.88 | 18.07 | 17.72 | 17.78 | 2,844,237 | -0.05(-0.29%) |
Feb 20, 2008 | 17.90 | 17.98 | 17.71 | 17.83 | 4,363,552 | -0.24(-1.34%) |
Feb 19, 2008 | 18.66 | 18.66 | 17.97 | 18.07 | 3,614,529 | -0.36(-1.93%) |
Feb 18, 2008 | 18.35 | 18.52 | 18.29 | 18.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.35 | 18.52 | 18.29 | 18.43 | 2,856,163 | -0.03(-0.14%) |
Feb 14, 2008 | 18.66 | 18.68 | 18.44 | 18.45 | 4,176,014 | -0.17(-0.89%) |
Feb 13, 2008 | 18.80 | 18.91 | 18.55 | 18.62 | 2,665,617 | +0.03(+0.14%) |
Feb 12, 2008 | 18.68 | 18.86 | 18.44 | 18.59 | 4,657,505 | -0.00(-0.02%) |
Feb 11, 2008 | 18.47 | 18.67 | 18.38 | 18.60 | 3,029,014 | +0.13(+0.69%) |
Feb 08, 2008 | 18.74 | 18.75 | 18.33 | 18.47 | 2,930,519 | -0.31(-1.65%) |
Feb 07, 2008 | 18.43 | 18.93 | 18.33 | 18.78 | 5,936,596 | +0.29(+1.56%) |
Feb 06, 2008 | 18.47 | 18.90 | 18.38 | 18.49 | 5,658,868 | +0.17(+0.95%) |
Feb 05, 2008 | 18.45 | 18.73 | 18.04 | 18.32 | 8,148,173 | -0.38(-2.04%) |
Feb 04, 2008 | 19.14 | 19.30 | 18.63 | 18.70 | 7,253,399 | -0.31(-1.65%) |
Feb 01, 2008 | 19.19 | 19.44 | 18.49 | 19.01 | 12,547,258 | +1.11(+6.18%) |
Jan 31, 2008 | 16.98 | 18.30 | 16.98 | 17.91 | 7,926,432 | +0.67(+3.89%) |
Jan 30, 2008 | 17.40 | 17.57 | 17.19 | 17.24 | 3,451,514 | -0.24(-1.36%) |
Jan 29, 2008 | 17.91 | 18.34 | 17.38 | 17.47 | 5,686,437 | +0.60(+3.54%) |
Jan 28, 2008 | 16.73 | 16.92 | 16.39 | 16.87 | 3,364,512 | +0.23(+1.40%) |
Jan 25, 2008 | 16.63 | 17.05 | 16.43 | 16.64 | 4,298,432 | +0.07(+0.41%) |
Jan 24, 2008 | 17.39 | 17.39 | 16.48 | 16.57 | 6,030,016 | -0.85(-4.89%) |
Jan 23, 2008 | 16.18 | 17.49 | 16.01 | 17.43 | 7,912,789 | +0.80(+4.79%) |
Jan 22, 2008 | 15.76 | 16.78 | 15.70 | 16.63 | 6,134,544 | +0.19(+1.13%) |
Jan 21, 2008 | 16.42 | 16.60 | 16.15 | 16.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.60 | 16.15 | 16.44 | 5,567,148 | +0.18(+1.12%) |
Jan 17, 2008 | 16.54 | 16.66 | 16.12 | 16.26 | 5,820,864 | -0.19(-1.13%) |
Jan 16, 2008 | 16.54 | 16.96 | 16.22 | 16.45 | 5,787,353 | +0.31(+1.95%) |
Jan 15, 2008 | 16.21 | 16.28 | 15.80 | 16.13 | 7,565,780 | -0.23(-1.40%) |
Jan 14, 2008 | 16.41 | 16.73 | 16.05 | 16.36 | 5,522,995 | -0.08(-0.46%) |
Jan 11, 2008 | 17.60 | 17.71 | 16.44 | 16.44 | 11,010,267 | -1.30(-7.32%) |
Jan 10, 2008 | 17.68 | 17.89 | 17.54 | 17.74 | 4,128,263 | -0.06(-0.33%) |
Jan 09, 2008 | 17.78 | 17.84 | 17.47 | 17.80 | 4,540,727 | +0.05(+0.29%) |
Jan 08, 2008 | 17.86 | 18.00 | 17.66 | 17.74 | 3,842,042 | -0.04(-0.21%) |
Jan 07, 2008 | 17.83 | 17.83 | 17.52 | 17.78 | 3,978,075 | +0.03(+0.14%) |
Jan 04, 2008 | 18.21 | 18.38 | 17.60 | 17.76 | 7,711,832 | -0.59(-3.19%) |
Jan 03, 2008 | 18.38 | 18.54 | 18.29 | 18.34 | 2,979,329 | +0.06(+0.30%) |
Jan 02, 2008 | 18.48 | 18.50 | 18.10 | 18.29 | 2,103,066 | -0.21(-1.12%) |