Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.13 | 22.51 | 21.02 | 22.25 | 671,368 | +1.15(+5.46%) |
Dec 30, 2008 | 20.27 | 21.10 | 20.08 | 21.10 | 609,469 | +1.02(+5.09%) |
Dec 29, 2008 | 20.53 | 20.63 | 19.81 | 20.07 | 376,852 | -0.56(-2.72%) |
Dec 26, 2008 | 20.74 | 21.00 | 20.16 | 20.63 | 221,398 | +0.02(+0.09%) |
Dec 24, 2008 | 20.06 | 20.68 | 19.62 | 20.62 | 179,088 | +0.64(+3.23%) |
Dec 23, 2008 | 20.75 | 21.19 | 19.78 | 19.97 | 428,726 | -0.48(-2.34%) |
Dec 22, 2008 | 21.70 | 21.70 | 19.84 | 20.45 | 814,678 | -1.16(-5.37%) |
Dec 19, 2008 | 21.65 | 22.01 | 21.13 | 21.61 | 1,532,007 | +0.69(+3.30%) |
Dec 18, 2008 | 21.30 | 21.79 | 20.52 | 20.92 | 818,608 | -0.30(-1.43%) |
Dec 17, 2008 | 20.25 | 21.78 | 20.25 | 21.22 | 730,584 | +0.00(+0.00%) |
Dec 16, 2008 | 19.64 | 21.33 | 19.42 | 21.22 | 855,680 | +1.75(+8.99%) |
Dec 15, 2008 | 20.03 | 20.50 | 18.92 | 19.47 | 883,261 | -0.41(-2.08%) |
Dec 12, 2008 | 17.90 | 19.90 | 17.73 | 19.89 | 666,951 | +1.54(+8.38%) |
Dec 11, 2008 | 19.41 | 19.58 | 18.13 | 18.35 | 745,450 | -1.39(-7.05%) |
Dec 10, 2008 | 19.03 | 20.08 | 18.74 | 19.74 | 522,381 | +0.93(+4.95%) |
Dec 09, 2008 | 19.11 | 20.10 | 18.38 | 18.81 | 629,700 | -0.56(-2.90%) |
Dec 08, 2008 | 17.20 | 19.68 | 17.03 | 19.37 | 1,065,531 | +2.63(+15.74%) |
Dec 05, 2008 | 15.83 | 16.89 | 15.83 | 16.74 | 1,549,335 | +0.71(+4.43%) |
Dec 04, 2008 | 16.56 | 16.87 | 15.62 | 16.03 | 678,138 | -0.69(-4.13%) |
Dec 03, 2008 | 16.35 | 17.40 | 16.26 | 16.72 | 1,088,385 | -0.53(-3.05%) |
Dec 02, 2008 | 16.54 | 17.30 | 16.34 | 17.24 | 999,661 | +0.99(+6.06%) |
Dec 01, 2008 | 17.86 | 18.11 | 16.23 | 16.26 | 789,238 | -2.20(-11.93%) |
Nov 28, 2008 | 17.79 | 18.49 | 17.72 | 18.46 | 340,879 | +0.76(+4.27%) |
Nov 26, 2008 | 15.60 | 17.93 | 15.37 | 17.71 | 802,534 | +1.65(+10.27%) |
Nov 25, 2008 | 15.70 | 16.09 | 15.10 | 16.06 | 600,466 | +0.58(+3.75%) |
Nov 24, 2008 | 14.99 | 15.77 | 14.45 | 15.48 | 913,375 | +0.74(+5.00%) |
Nov 21, 2008 | 13.84 | 14.74 | 13.08 | 14.74 | 795,930 | +1.06(+7.74%) |
Nov 20, 2008 | 14.72 | 15.25 | 13.62 | 13.68 | 588,699 | -1.11(-7.53%) |
Nov 19, 2008 | 15.99 | 16.23 | 14.77 | 14.79 | 485,213 | -1.19(-7.44%) |
Nov 18, 2008 | 15.75 | 16.38 | 15.40 | 15.98 | 704,961 | +0.25(+1.58%) |
Nov 17, 2008 | 15.48 | 16.38 | 15.47 | 15.73 | 646,336 | +0.09(+0.59%) |
Nov 14, 2008 | 16.29 | 16.98 | 15.25 | 15.64 | 856,196 | -0.97(-5.82%) |
Nov 13, 2008 | 14.65 | 16.68 | 13.46 | 16.61 | 2,028,695 | +1.36(+8.94%) |
Nov 12, 2008 | 17.87 | 18.38 | 15.25 | 15.25 | 1,455,848 | -3.16(-17.17%) |
Nov 11, 2008 | 18.33 | 19.20 | 18.10 | 18.41 | 763,968 | -0.17(-0.89%) |
Nov 10, 2008 | 19.40 | 20.02 | 18.33 | 18.57 | 454,963 | -0.34(-1.80%) |
Nov 07, 2008 | 18.64 | 19.14 | 18.21 | 18.91 | 578,708 | +0.47(+2.55%) |
Nov 06, 2008 | 19.28 | 20.04 | 18.41 | 18.44 | 531,506 | -1.06(-5.43%) |
Nov 05, 2008 | 20.39 | 21.37 | 19.43 | 19.50 | 551,307 | -1.18(-5.70%) |
Nov 04, 2008 | 20.80 | 21.48 | 20.50 | 20.68 | 643,769 | +0.25(+1.22%) |
Nov 03, 2008 | 20.57 | 21.12 | 19.95 | 20.43 | 580,978 | +0.18(+0.86%) |
Oct 31, 2008 | 19.75 | 20.63 | 19.36 | 20.26 | 731,521 | +0.43(+2.18%) |
Oct 30, 2008 | 18.65 | 19.89 | 18.31 | 19.82 | 585,220 | +1.77(+9.80%) |
Oct 29, 2008 | 17.37 | 18.88 | 16.48 | 18.06 | 760,942 | +0.88(+5.09%) |
Oct 28, 2008 | 16.19 | 17.22 | 15.73 | 17.18 | 779,881 | +1.24(+7.80%) |
Oct 27, 2008 | 16.77 | 17.43 | 15.90 | 15.94 | 717,186 | -1.03(-6.08%) |
Oct 24, 2008 | 16.02 | 17.48 | 15.66 | 16.97 | 637,512 | -0.93(-5.20%) |
Oct 23, 2008 | 18.33 | 18.86 | 16.66 | 17.90 | 818,242 | -0.29(-1.62%) |
Oct 22, 2008 | 18.83 | 19.28 | 17.73 | 18.19 | 675,426 | -1.24(-6.40%) |
Oct 21, 2008 | 19.45 | 20.09 | 18.93 | 19.44 | 621,471 | -0.26(-1.31%) |
Oct 20, 2008 | 18.53 | 19.74 | 18.36 | 19.69 | 563,738 | +1.38(+7.55%) |
Oct 17, 2008 | 17.00 | 19.30 | 16.12 | 18.31 | 1,067,796 | +0.64(+3.60%) |
Oct 16, 2008 | 16.46 | 18.16 | 16.03 | 17.68 | 917,987 | +1.23(+7.45%) |
Oct 15, 2008 | 18.29 | 18.61 | 16.45 | 16.45 | 1,211,435 | -2.16(-11.58%) |
Oct 14, 2008 | 18.43 | 18.88 | 17.98 | 18.61 | 1,650,668 | +0.73(+4.07%) |
Oct 13, 2008 | 16.35 | 18.06 | 16.19 | 17.88 | 1,327,558 | +2.20(+14.04%) |
Oct 10, 2008 | 14.96 | 16.07 | 13.75 | 15.68 | 1,626,395 | +0.33(+2.16%) |
Oct 09, 2008 | 16.61 | 17.27 | 15.32 | 15.35 | 1,680,725 | -0.89(-5.50%) |
Oct 08, 2008 | 15.61 | 17.01 | 15.58 | 16.24 | 1,480,496 | +0.39(+2.44%) |
Oct 07, 2008 | 17.15 | 17.68 | 15.78 | 15.85 | 878,393 | -1.51(-8.70%) |
Oct 06, 2008 | 18.42 | 18.47 | 16.04 | 17.36 | 1,907,014 | -1.19(-6.41%) |
Oct 03, 2008 | 19.77 | 21.14 | 18.50 | 18.55 | 1,652,948 | -0.88(-4.50%) |
Oct 02, 2008 | 20.69 | 20.89 | 18.76 | 19.43 | 1,529,444 | -1.37(-6.60%) |
Oct 01, 2008 | 21.72 | 22.18 | 20.42 | 20.80 | 1,046,905 | -1.36(-6.15%) |
Sep 30, 2008 | 21.49 | 22.34 | 21.21 | 22.16 | 1,032,544 | +0.80(+3.75%) |
Sep 29, 2008 | 22.85 | 22.85 | 20.40 | 21.36 | 1,852,025 | -2.12(-9.02%) |
Sep 26, 2008 | 23.99 | 24.20 | 22.81 | 23.48 | 1,115,258 | -1.03(-4.21%) |
Sep 25, 2008 | 24.34 | 24.74 | 24.02 | 24.51 | 718,593 | +0.37(+1.53%) |
Sep 24, 2008 | 24.87 | 25.74 | 23.80 | 24.14 | 853,289 | -0.64(-2.60%) |
Sep 23, 2008 | 26.53 | 26.59 | 24.74 | 24.79 | 929,876 | -0.96(-3.72%) |
Sep 22, 2008 | 25.85 | 26.87 | 25.67 | 25.75 | 1,057,938 | -0.35(-1.34%) |
Sep 19, 2008 | 26.75 | 27.77 | 25.80 | 26.10 | 2,055,588 | +0.81(+3.21%) |
Sep 18, 2008 | 24.20 | 25.64 | 23.32 | 25.29 | 993,875 | +1.57(+6.60%) |
Sep 17, 2008 | 24.75 | 25.07 | 23.27 | 23.72 | 778,697 | -1.37(-5.47%) |
Sep 16, 2008 | 24.27 | 25.11 | 23.72 | 25.09 | 762,113 | +0.36(+1.45%) |
Sep 15, 2008 | 24.86 | 25.45 | 24.50 | 24.73 | 571,010 | -0.61(-2.40%) |
Sep 12, 2008 | 25.32 | 25.51 | 24.83 | 25.34 | 442,225 | +0.01(+0.04%) |
Sep 11, 2008 | 24.84 | 25.41 | 24.39 | 25.33 | 584,329 | +0.27(+1.07%) |
Sep 10, 2008 | 24.52 | 25.33 | 24.45 | 25.07 | 557,629 | +0.79(+3.26%) |
Sep 09, 2008 | 25.40 | 25.98 | 24.25 | 24.27 | 604,001 | -1.02(-4.04%) |
Sep 08, 2008 | 25.12 | 26.04 | 24.87 | 25.30 | 564,385 | +0.65(+2.65%) |
Sep 05, 2008 | 24.85 | 25.06 | 23.93 | 24.64 | 672,213 | -0.41(-1.65%) |
Sep 04, 2008 | 26.11 | 26.23 | 24.87 | 25.06 | 640,946 | -1.25(-4.76%) |
Sep 03, 2008 | 26.14 | 26.71 | 25.96 | 26.31 | 615,915 | +0.18(+0.67%) |
Sep 02, 2008 | 26.78 | 27.03 | 25.92 | 26.13 | 599,276 | -0.19(-0.73%) |
Aug 29, 2008 | 26.59 | 26.82 | 26.14 | 26.33 | 438,620 | -0.29(-1.07%) |
Aug 28, 2008 | 25.80 | 26.71 | 25.80 | 26.61 | 341,607 | +0.82(+3.18%) |
Aug 27, 2008 | 25.60 | 26.06 | 25.60 | 25.79 | 605,357 | +0.25(+0.97%) |
Aug 26, 2008 | 25.93 | 26.24 | 25.30 | 25.54 | 286,751 | -0.30(-1.18%) |
Aug 25, 2008 | 26.32 | 26.71 | 25.79 | 25.85 | 674,549 | -0.47(-1.79%) |
Aug 22, 2008 | 26.03 | 26.71 | 25.80 | 26.32 | 561,325 | +0.50(+1.93%) |
Aug 21, 2008 | 26.14 | 26.50 | 25.54 | 25.82 | 392,832 | -0.44(-1.68%) |
Aug 20, 2008 | 25.86 | 26.39 | 25.47 | 26.26 | 421,332 | +0.11(+0.42%) |
Aug 19, 2008 | 26.10 | 26.32 | 25.91 | 26.15 | 492,507 | -0.12(-0.46%) |
Aug 18, 2008 | 26.71 | 26.84 | 26.00 | 26.27 | 432,325 | -0.28(-1.04%) |
Aug 15, 2008 | 26.18 | 26.71 | 25.99 | 26.55 | 1,071,026 | +0.67(+2.60%) |
Aug 14, 2008 | 25.89 | 25.98 | 24.69 | 25.88 | 1,040,461 | -0.51(-1.92%) |
Aug 13, 2008 | 26.83 | 26.87 | 26.13 | 26.38 | 879,671 | -0.20(-0.76%) |
Aug 12, 2008 | 27.17 | 27.27 | 26.39 | 26.59 | 690,060 | -0.75(-2.73%) |
Aug 11, 2008 | 26.80 | 27.64 | 26.62 | 27.33 | 1,278,128 | +0.86(+3.24%) |
Aug 08, 2008 | 26.48 | 26.82 | 26.28 | 26.47 | 759,757 | -0.24(-0.90%) |
Aug 07, 2008 | 26.51 | 26.90 | 26.42 | 26.71 | 831,028 | -0.20(-0.75%) |
Aug 06, 2008 | 26.48 | 26.99 | 26.36 | 26.92 | 915,687 | +0.26(+0.97%) |
Aug 05, 2008 | 26.83 | 27.02 | 26.18 | 26.66 | 1,112,080 | +0.03(+0.10%) |
Aug 04, 2008 | 26.57 | 27.11 | 26.45 | 26.63 | 1,834,866 | +0.05(+0.17%) |
Aug 01, 2008 | 26.07 | 26.71 | 25.71 | 26.59 | 1,556,253 | +0.12(+0.45%) |
Jul 31, 2008 | 24.56 | 26.48 | 23.98 | 26.47 | 3,775,476 | +4.17(+18.72%) |
Jul 30, 2008 | 22.93 | 23.26 | 22.22 | 22.29 | 760,797 | -0.51(-2.22%) |
Jul 29, 2008 | 22.80 | 22.91 | 21.88 | 22.80 | 466,054 | +0.69(+3.12%) |
Jul 28, 2008 | 22.62 | 22.87 | 21.88 | 22.11 | 448,277 | -0.67(-2.95%) |
Jul 25, 2008 | 22.38 | 22.97 | 22.13 | 22.78 | 481,603 | +0.69(+3.13%) |
Jul 24, 2008 | 23.07 | 23.16 | 22.02 | 22.09 | 578,618 | -0.85(-3.69%) |
Jul 23, 2008 | 23.20 | 23.70 | 22.66 | 22.94 | 1,033,488 | -0.11(-0.48%) |
Jul 22, 2008 | 22.44 | 23.10 | 22.27 | 23.05 | 649,272 | +0.65(+2.92%) |
Jul 21, 2008 | 21.82 | 22.46 | 21.46 | 22.39 | 471,569 | +0.70(+3.23%) |
Jul 18, 2008 | 21.73 | 22.09 | 21.58 | 21.69 | 836,282 | -0.06(-0.25%) |
Jul 17, 2008 | 21.79 | 21.83 | 21.18 | 21.75 | 759,867 | +0.01(+0.04%) |
Jul 16, 2008 | 19.93 | 22.09 | 19.87 | 21.74 | 1,341,283 | +1.93(+9.77%) |
Jul 15, 2008 | 19.86 | 20.30 | 19.69 | 19.81 | 448,904 | -0.31(-1.56%) |
Jul 14, 2008 | 20.09 | 20.71 | 19.81 | 20.12 | 645,834 | +0.14(+0.69%) |
Jul 11, 2008 | 19.25 | 20.26 | 19.18 | 19.98 | 672,489 | +0.52(+2.65%) |
Jul 10, 2008 | 18.88 | 19.71 | 18.77 | 19.46 | 497,572 | +0.50(+2.62%) |
Jul 09, 2008 | 19.52 | 19.94 | 18.91 | 18.97 | 551,622 | -0.51(-2.60%) |
Jul 08, 2008 | 18.88 | 19.48 | 18.79 | 19.47 | 764,461 | +0.67(+3.58%) |
Jul 07, 2008 | 19.34 | 19.79 | 18.80 | 18.80 | 829,282 | -0.48(-2.48%) |
Jul 04, 2008 | 19.74 | 19.81 | 18.92 | 19.28 | 394,361 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 19.81 | 18.92 | 19.28 | 394,361 | -0.50(-2.52%) |
Jul 02, 2008 | 20.83 | 20.94 | 19.63 | 19.78 | 665,890 | -0.99(-4.75%) |
Jul 01, 2008 | 20.51 | 20.96 | 20.16 | 20.76 | 692,903 | -0.07(-0.35%) |
Jun 30, 2008 | 20.88 | 21.13 | 20.50 | 20.84 | 1,000,342 | +0.18(+0.85%) |
Jun 27, 2008 | 21.83 | 21.89 | 20.66 | 20.66 | 3,248,708 | -1.13(-5.20%) |
Jun 26, 2008 | 22.87 | 22.88 | 21.51 | 21.80 | 708,889 | -1.32(-5.70%) |
Jun 25, 2008 | 22.58 | 23.39 | 22.34 | 23.11 | 476,700 | +0.64(+2.83%) |
Jun 24, 2008 | 22.81 | 22.92 | 22.33 | 22.48 | 413,961 | -0.55(-2.40%) |
Jun 23, 2008 | 22.81 | 23.51 | 22.37 | 23.03 | 760,944 | +0.41(+1.83%) |
Jun 20, 2008 | 23.56 | 23.70 | 22.61 | 22.61 | 1,247,859 | -1.09(-4.59%) |
Jun 19, 2008 | 23.89 | 23.89 | 22.83 | 23.70 | 985,976 | -0.94(-3.81%) |
Jun 18, 2008 | 24.56 | 25.17 | 24.43 | 24.64 | 363,936 | -0.09(-0.37%) |
Jun 17, 2008 | 24.48 | 25.06 | 24.43 | 24.73 | 476,759 | +0.27(+1.09%) |
Jun 16, 2008 | 23.86 | 24.84 | 23.78 | 24.47 | 661,121 | +0.61(+2.55%) |
Jun 13, 2008 | 23.68 | 24.06 | 23.52 | 23.86 | 510,143 | +0.43(+1.85%) |
Jun 12, 2008 | 23.26 | 24.01 | 23.12 | 23.43 | 523,531 | +0.40(+1.72%) |
Jun 11, 2008 | 23.96 | 24.14 | 23.02 | 23.03 | 486,934 | -1.04(-4.32%) |
Jun 10, 2008 | 23.89 | 24.28 | 23.55 | 24.07 | 467,267 | +0.15(+0.62%) |
Jun 09, 2008 | 24.24 | 24.41 | 23.64 | 23.92 | 523,616 | -0.22(-0.92%) |
Jun 06, 2008 | 24.74 | 24.95 | 24.06 | 24.14 | 461,886 | -0.86(-3.43%) |
Jun 05, 2008 | 23.98 | 25.22 | 23.90 | 25.00 | 599,093 | +1.13(+4.75%) |
Jun 04, 2008 | 23.50 | 24.26 | 23.47 | 23.87 | 486,622 | +0.28(+1.17%) |
Jun 03, 2008 | 23.95 | 24.13 | 23.48 | 23.59 | 489,958 | -0.39(-1.61%) |
Jun 02, 2008 | 24.16 | 24.49 | 23.77 | 23.98 | 524,000 | -0.38(-1.55%) |
May 30, 2008 | 24.43 | 24.63 | 24.10 | 24.36 | 714,943 | -0.06(-0.23%) |
May 29, 2008 | 24.04 | 24.81 | 23.72 | 24.41 | 781,685 | +0.55(+2.32%) |
May 28, 2008 | 23.73 | 24.23 | 23.55 | 23.86 | 599,499 | +0.18(+0.74%) |
May 27, 2008 | 23.34 | 23.81 | 23.29 | 23.68 | 419,101 | +0.41(+1.78%) |
May 26, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,241 | +0.00(+0.00%) |
May 23, 2008 | 23.53 | 23.83 | 23.03 | 23.27 | 487,241 | -0.41(-1.75%) |
May 22, 2008 | 22.90 | 23.82 | 22.85 | 23.68 | 786,358 | +0.91(+4.00%) |
May 21, 2008 | 22.95 | 23.45 | 22.70 | 22.77 | 767,916 | -0.22(-0.96%) |
May 20, 2008 | 22.63 | 23.00 | 22.51 | 22.99 | 767,995 | +0.21(+0.93%) |
May 19, 2008 | 23.02 | 23.58 | 22.72 | 22.78 | 864,923 | -0.37(-1.59%) |
May 16, 2008 | 23.55 | 23.58 | 22.89 | 23.15 | 671,705 | -0.25(-1.06%) |
May 15, 2008 | 22.96 | 23.77 | 22.95 | 23.40 | 1,226,443 | +0.53(+2.30%) |
May 14, 2008 | 22.11 | 23.31 | 22.04 | 22.87 | 1,347,884 | +0.76(+3.41%) |
May 13, 2008 | 21.82 | 22.12 | 21.65 | 22.12 | 340,730 | +0.36(+1.65%) |
May 12, 2008 | 21.47 | 21.88 | 21.22 | 21.76 | 365,654 | +0.34(+1.59%) |
May 09, 2008 | 21.33 | 21.94 | 21.19 | 21.42 | 428,063 | -0.20(-0.94%) |
May 08, 2008 | 21.21 | 21.91 | 21.21 | 21.62 | 568,082 | +0.46(+2.18%) |
May 07, 2008 | 21.19 | 21.56 | 20.91 | 21.16 | 1,401,508 | -0.18(-0.82%) |
May 06, 2008 | 21.56 | 21.68 | 21.02 | 21.33 | 1,084,006 | -0.40(-1.82%) |
May 05, 2008 | 22.15 | 22.57 | 21.68 | 21.73 | 807,373 | -0.60(-2.68%) |
May 02, 2008 | 22.50 | 23.03 | 21.98 | 22.33 | 2,087,057 | -0.84(-3.62%) |
May 01, 2008 | 21.68 | 23.37 | 21.00 | 23.17 | 3,458,010 | +3.70(+19.02%) |
Apr 30, 2008 | 19.80 | 20.02 | 19.26 | 19.46 | 519,371 | -0.39(-1.95%) |
Apr 29, 2008 | 20.09 | 20.20 | 19.69 | 19.85 | 431,514 | -0.22(-1.10%) |
Apr 28, 2008 | 19.89 | 20.09 | 19.50 | 20.07 | 491,045 | +0.12(+0.60%) |
Apr 25, 2008 | 19.76 | 20.02 | 19.36 | 19.95 | 333,353 | +0.25(+1.26%) |
Apr 24, 2008 | 19.46 | 19.94 | 19.14 | 19.70 | 360,130 | +0.23(+1.18%) |
Apr 23, 2008 | 19.72 | 19.77 | 19.31 | 19.47 | 505,713 | -0.13(-0.66%) |
Apr 22, 2008 | 19.82 | 19.98 | 19.35 | 19.60 | 698,358 | +0.27(+1.38%) |
Apr 21, 2008 | 19.04 | 19.37 | 18.90 | 19.34 | 313,936 | +0.10(+0.53%) |
Apr 18, 2008 | 19.14 | 19.31 | 18.98 | 19.23 | 486,244 | +0.42(+2.25%) |
Apr 17, 2008 | 18.86 | 18.89 | 18.57 | 18.81 | 269,877 | -0.12(-0.63%) |
Apr 16, 2008 | 18.48 | 19.01 | 18.33 | 18.93 | 353,095 | +0.61(+3.32%) |
Apr 15, 2008 | 17.78 | 18.37 | 17.78 | 18.32 | 302,441 | +0.63(+3.54%) |
Apr 14, 2008 | 17.62 | 17.97 | 17.45 | 17.70 | 272,276 | +0.04(+0.21%) |
Apr 11, 2008 | 17.97 | 18.06 | 17.54 | 17.66 | 535,206 | -0.56(-3.08%) |
Apr 10, 2008 | 18.32 | 18.38 | 17.91 | 18.22 | 229,915 | -0.06(-0.30%) |
Apr 09, 2008 | 18.41 | 18.52 | 18.02 | 18.28 | 334,172 | -0.18(-1.00%) |
Apr 08, 2008 | 18.24 | 18.52 | 18.00 | 18.46 | 248,224 | +0.11(+0.60%) |
Apr 07, 2008 | 18.50 | 18.88 | 17.78 | 18.35 | 189,112 | -0.09(-0.50%) |
Apr 04, 2008 | 18.41 | 18.64 | 17.99 | 18.44 | 259,852 | +0.10(+0.55%) |
Apr 03, 2008 | 18.35 | 18.51 | 18.10 | 18.34 | 256,038 | -0.19(-1.04%) |
Apr 02, 2008 | 18.46 | 18.55 | 18.20 | 18.53 | 375,341 | +0.03(+0.15%) |
Apr 01, 2008 | 17.87 | 18.51 | 17.82 | 18.51 | 451,918 | +0.53(+2.97%) |
Mar 31, 2008 | 18.23 | 18.36 | 17.89 | 17.97 | 382,383 | -0.30(-1.66%) |
Mar 28, 2008 | 18.58 | 18.71 | 18.04 | 18.28 | 1,465,310 | +0.06(+0.35%) |
Mar 27, 2008 | 18.12 | 18.75 | 17.91 | 18.21 | 1,042,011 | +0.34(+1.91%) |
Mar 26, 2008 | 17.63 | 17.99 | 17.59 | 17.87 | 340,052 | +0.01(+0.05%) |
Mar 25, 2008 | 17.90 | 18.07 | 17.49 | 17.86 | 386,294 | -0.01(-0.05%) |
Mar 24, 2008 | 17.01 | 18.24 | 17.01 | 17.87 | 604,195 | +0.86(+5.04%) |
Mar 21, 2008 | 16.85 | 17.01 | 16.35 | 17.01 | 1,229,917 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 17.01 | 16.35 | 17.01 | 1,229,917 | +0.34(+2.04%) |
Mar 19, 2008 | 17.31 | 17.67 | 16.66 | 16.67 | 588,552 | -0.59(-3.41%) |
Mar 18, 2008 | 16.68 | 17.36 | 16.30 | 17.26 | 568,255 | +0.96(+5.88%) |
Mar 17, 2008 | 16.16 | 16.82 | 16.15 | 16.30 | 529,045 | -0.35(-2.10%) |
Mar 14, 2008 | 17.22 | 17.25 | 16.43 | 16.66 | 502,872 | -0.45(-2.64%) |
Mar 13, 2008 | 16.24 | 17.37 | 16.07 | 17.11 | 576,931 | +0.64(+3.92%) |
Mar 12, 2008 | 16.47 | 17.03 | 16.40 | 16.46 | 463,495 | +0.06(+0.34%) |
Mar 11, 2008 | 16.07 | 16.48 | 15.95 | 16.41 | 659,558 | +0.77(+4.95%) |
Mar 10, 2008 | 16.05 | 16.05 | 15.60 | 15.63 | 379,420 | -0.32(-2.02%) |
Mar 07, 2008 | 15.99 | 16.24 | 15.64 | 15.95 | 961,683 | -0.24(-1.48%) |
Mar 06, 2008 | 16.76 | 17.02 | 16.19 | 16.19 | 493,308 | -0.62(-3.67%) |
Mar 05, 2008 | 17.23 | 17.23 | 16.77 | 16.81 | 426,980 | -0.29(-1.72%) |
Mar 04, 2008 | 17.13 | 17.24 | 16.78 | 17.11 | 317,991 | -0.15(-0.85%) |
Mar 03, 2008 | 17.36 | 17.61 | 17.00 | 17.25 | 408,813 | -0.13(-0.74%) |
Feb 29, 2008 | 17.54 | 17.71 | 17.21 | 17.38 | 761,070 | -0.41(-2.28%) |
Feb 28, 2008 | 17.16 | 18.10 | 16.84 | 17.79 | 1,006,022 | +0.53(+3.04%) |
Feb 27, 2008 | 16.56 | 17.40 | 16.38 | 17.26 | 880,257 | +0.73(+4.40%) |
Feb 26, 2008 | 16.05 | 16.77 | 15.99 | 16.54 | 782,274 | +0.35(+2.16%) |
Feb 25, 2008 | 15.87 | 16.28 | 15.69 | 16.19 | 606,053 | +0.26(+1.62%) |
Feb 22, 2008 | 15.84 | 16.00 | 15.48 | 15.93 | 1,059,298 | +0.15(+0.93%) |
Feb 21, 2008 | 16.35 | 16.58 | 15.63 | 15.78 | 902,664 | -0.39(-2.39%) |
Feb 20, 2008 | 16.01 | 16.28 | 15.67 | 16.17 | 637,097 | -0.16(-0.96%) |
Feb 19, 2008 | 16.58 | 16.73 | 16.26 | 16.32 | 533,319 | -0.23(-1.39%) |
Feb 18, 2008 | 16.97 | 17.33 | 16.42 | 16.55 | 468,837 | +0.00(+0.00%) |
Feb 15, 2008 | 16.97 | 17.33 | 16.42 | 16.55 | 468,837 | -0.54(-3.18%) |
Feb 14, 2008 | 17.62 | 17.66 | 17.02 | 17.10 | 323,748 | -0.41(-2.37%) |
Feb 13, 2008 | 17.08 | 17.71 | 17.08 | 17.51 | 596,011 | +0.64(+3.77%) |
Feb 12, 2008 | 16.39 | 17.06 | 16.30 | 16.88 | 685,224 | +0.54(+3.33%) |
Feb 11, 2008 | 16.63 | 16.86 | 16.21 | 16.33 | 447,287 | -0.34(-2.04%) |
Feb 08, 2008 | 16.77 | 17.07 | 16.49 | 16.67 | 376,292 | -0.10(-0.60%) |
Feb 07, 2008 | 16.74 | 17.11 | 16.58 | 16.77 | 526,964 | -0.09(-0.55%) |
Feb 06, 2008 | 17.41 | 17.57 | 16.82 | 16.87 | 496,354 | -0.37(-2.14%) |
Feb 05, 2008 | 17.07 | 17.63 | 17.05 | 17.24 | 534,743 | -0.15(-0.85%) |
Feb 04, 2008 | 18.25 | 18.25 | 17.31 | 17.38 | 716,776 | -0.88(-4.79%) |
Feb 01, 2008 | 18.25 | 18.36 | 17.80 | 18.26 | 451,120 | +0.12(+0.66%) |
Jan 31, 2008 | 17.13 | 18.27 | 16.95 | 18.14 | 816,723 | +0.74(+4.24%) |
Jan 30, 2008 | 17.45 | 18.04 | 17.17 | 17.40 | 733,304 | +0.03(+0.16%) |
Jan 29, 2008 | 17.10 | 17.41 | 16.86 | 17.37 | 934,124 | +0.35(+2.06%) |
Jan 28, 2008 | 16.40 | 17.21 | 15.94 | 17.02 | 1,317,888 | +0.56(+3.41%) |
Jan 25, 2008 | 16.21 | 16.64 | 16.12 | 16.46 | 1,473,113 | +0.48(+3.00%) |
Jan 24, 2008 | 15.49 | 16.37 | 14.83 | 15.98 | 1,735,559 | +0.55(+3.58%) |
Jan 23, 2008 | 15.37 | 15.67 | 12.80 | 15.43 | 2,675,536 | -0.33(-2.10%) |
Jan 22, 2008 | 15.93 | 16.08 | 14.74 | 15.76 | 1,404,918 | -0.66(-4.04%) |
Jan 21, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,578 | +0.00(+0.00%) |
Jan 18, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,578 | -0.97(-5.56%) |
Jan 17, 2008 | 18.29 | 18.44 | 17.32 | 17.39 | 307,789 | -0.80(-4.40%) |
Jan 16, 2008 | 17.92 | 18.49 | 17.53 | 18.19 | 460,980 | +0.26(+1.44%) |
Jan 15, 2008 | 18.06 | 18.14 | 17.48 | 17.94 | 433,951 | -0.42(-2.31%) |
Jan 14, 2008 | 18.38 | 18.48 | 18.04 | 18.36 | 205,362 | +0.16(+0.86%) |
Jan 11, 2008 | 18.17 | 18.50 | 17.96 | 18.20 | 589,269 | -0.12(-0.65%) |
Jan 10, 2008 | 17.71 | 18.62 | 17.71 | 18.32 | 483,246 | +0.46(+2.58%) |
Jan 09, 2008 | 18.27 | 18.34 | 17.45 | 17.86 | 1,022,804 | -0.49(-2.66%) |
Jan 08, 2008 | 18.77 | 19.18 | 18.33 | 18.35 | 509,947 | -0.37(-1.97%) |
Jan 07, 2008 | 19.24 | 19.52 | 18.51 | 18.72 | 580,785 | -0.47(-2.45%) |
Jan 04, 2008 | 19.03 | 19.47 | 18.79 | 19.19 | 492,951 | -0.06(-0.34%) |
Jan 03, 2008 | 19.54 | 19.71 | 18.97 | 19.25 | 475,645 | -0.17(-0.85%) |
Jan 02, 2008 | 19.73 | 20.03 | 19.11 | 19.42 | 522,481 | -0.39(-1.95%) |