Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.66 | 14.06 | 13.63 | 13.96 | 336,826 | +0.36(+2.64%) |
Dec 30, 2008 | 13.52 | 13.62 | 13.37 | 13.60 | 156,180 | +0.22(+1.64%) |
Dec 29, 2008 | 13.68 | 13.68 | 13.26 | 13.38 | 195,826 | -0.30(-2.23%) |
Dec 26, 2008 | 13.44 | 13.70 | 13.44 | 13.69 | 69,754 | +0.24(+1.79%) |
Dec 24, 2008 | 13.46 | 13.61 | 13.37 | 13.44 | 57,740 | +0.03(+0.25%) |
Dec 23, 2008 | 13.42 | 13.68 | 13.35 | 13.41 | 159,194 | -0.02(-0.16%) |
Dec 22, 2008 | 13.51 | 13.63 | 13.21 | 13.43 | 114,975 | +0.02(+0.13%) |
Dec 19, 2008 | 13.55 | 13.82 | 13.35 | 13.41 | 422,508 | +0.28(+2.16%) |
Dec 18, 2008 | 13.19 | 13.49 | 13.09 | 13.13 | 300,466 | -0.14(-1.08%) |
Dec 17, 2008 | 13.51 | 13.69 | 13.20 | 13.27 | 293,405 | -0.41(-3.03%) |
Dec 16, 2008 | 13.49 | 13.78 | 13.36 | 13.69 | 324,214 | +0.45(+3.39%) |
Dec 15, 2008 | 13.77 | 13.77 | 13.17 | 13.24 | 260,845 | -0.43(-3.16%) |
Dec 12, 2008 | 13.17 | 13.71 | 13.17 | 13.67 | 209,836 | +0.45(+3.42%) |
Dec 11, 2008 | 13.39 | 13.70 | 13.18 | 13.22 | 281,995 | -0.30(-2.19%) |
Dec 10, 2008 | 13.66 | 13.85 | 13.33 | 13.52 | 238,650 | -0.01(-0.09%) |
Dec 09, 2008 | 13.83 | 14.21 | 13.49 | 13.53 | 265,577 | -0.44(-3.18%) |
Dec 08, 2008 | 14.28 | 14.33 | 13.77 | 13.97 | 277,272 | -0.17(-1.17%) |
Dec 05, 2008 | 13.36 | 14.14 | 13.17 | 14.14 | 252,491 | +0.63(+4.70%) |
Dec 04, 2008 | 13.98 | 14.27 | 13.33 | 13.50 | 246,624 | -0.60(-4.26%) |
Dec 03, 2008 | 14.08 | 14.59 | 13.67 | 14.10 | 356,829 | +0.11(+0.82%) |
Dec 02, 2008 | 14.03 | 14.16 | 13.55 | 13.99 | 239,473 | +0.23(+1.69%) |
Dec 01, 2008 | 14.89 | 14.97 | 13.66 | 13.76 | 360,089 | -1.22(-8.14%) |
Nov 28, 2008 | 14.60 | 15.03 | 14.60 | 14.98 | 87,325 | +0.19(+1.26%) |
Nov 26, 2008 | 14.47 | 14.85 | 14.24 | 14.79 | 190,013 | -0.07(-0.46%) |
Nov 25, 2008 | 15.02 | 15.18 | 14.43 | 14.86 | 251,957 | +0.07(+0.46%) |
Nov 24, 2008 | 14.82 | 14.99 | 14.18 | 14.79 | 250,734 | +0.13(+0.90%) |
Nov 21, 2008 | 13.78 | 14.70 | 13.33 | 14.66 | 337,516 | +1.05(+7.74%) |
Nov 20, 2008 | 13.97 | 14.43 | 13.54 | 13.60 | 365,597 | -0.28(-2.01%) |
Nov 19, 2008 | 14.42 | 14.50 | 13.88 | 13.88 | 161,478 | -0.53(-3.67%) |
Nov 18, 2008 | 14.45 | 14.59 | 13.77 | 14.41 | 326,027 | +0.04(+0.27%) |
Nov 17, 2008 | 14.08 | 14.64 | 14.04 | 14.37 | 194,447 | +0.18(+1.28%) |
Nov 14, 2008 | 14.51 | 14.80 | 14.04 | 14.19 | 258,573 | -0.58(-3.95%) |
Nov 13, 2008 | 14.18 | 14.78 | 13.54 | 14.78 | 376,449 | +0.67(+4.74%) |
Nov 12, 2008 | 14.38 | 14.69 | 14.09 | 14.11 | 317,843 | -0.37(-2.57%) |
Nov 11, 2008 | 14.28 | 15.11 | 14.20 | 14.48 | 330,242 | +0.09(+0.65%) |
Nov 10, 2008 | 14.79 | 15.00 | 14.30 | 14.39 | 240,009 | -0.13(-0.90%) |
Nov 07, 2008 | 14.57 | 14.67 | 14.17 | 14.52 | 352,664 | +0.09(+0.64%) |
Nov 06, 2008 | 14.47 | 14.76 | 14.28 | 14.43 | 290,462 | -0.03(-0.23%) |
Nov 05, 2008 | 14.94 | 15.09 | 14.42 | 14.46 | 216,264 | -0.66(-4.34%) |
Nov 04, 2008 | 15.44 | 15.44 | 14.76 | 15.11 | 222,694 | -0.12(-0.81%) |
Nov 03, 2008 | 15.14 | 15.35 | 14.82 | 15.24 | 222,015 | +0.17(+1.09%) |
Oct 31, 2008 | 14.80 | 15.24 | 14.58 | 15.07 | 409,095 | +0.26(+1.77%) |
Oct 30, 2008 | 14.54 | 14.81 | 14.19 | 14.81 | 316,929 | +0.62(+4.38%) |
Oct 29, 2008 | 14.53 | 14.76 | 13.85 | 14.19 | 240,156 | -0.19(-1.32%) |
Oct 28, 2008 | 13.77 | 14.57 | 13.33 | 14.38 | 335,712 | +0.87(+6.42%) |
Oct 27, 2008 | 13.68 | 13.89 | 13.51 | 13.51 | 191,270 | -0.35(-2.53%) |
Oct 24, 2008 | 13.64 | 14.23 | 13.54 | 13.86 | 159,057 | -0.16(-1.15%) |
Oct 23, 2008 | 13.66 | 14.24 | 13.38 | 14.02 | 199,825 | +0.44(+3.27%) |
Oct 22, 2008 | 14.03 | 14.47 | 13.42 | 13.58 | 168,617 | -0.74(-5.17%) |
Oct 21, 2008 | 14.70 | 14.77 | 14.17 | 14.32 | 95,631 | -0.46(-3.12%) |
Oct 20, 2008 | 14.04 | 14.79 | 14.00 | 14.78 | 132,010 | +0.84(+6.04%) |
Oct 17, 2008 | 13.58 | 14.51 | 13.35 | 13.94 | 221,521 | -0.15(-1.05%) |
Oct 16, 2008 | 13.24 | 14.09 | 12.92 | 14.09 | 274,014 | +0.99(+7.59%) |
Oct 15, 2008 | 13.61 | 13.92 | 13.09 | 13.09 | 147,522 | -0.74(-5.35%) |
Oct 14, 2008 | 14.38 | 14.44 | 13.28 | 13.83 | 114,968 | -0.47(-3.28%) |
Oct 13, 2008 | 13.49 | 14.32 | 13.05 | 14.30 | 227,173 | +1.16(+8.82%) |
Oct 10, 2008 | 12.72 | 13.37 | 11.79 | 13.14 | 390,751 | +0.21(+1.64%) |
Oct 09, 2008 | 13.96 | 14.06 | 12.93 | 12.93 | 344,518 | -0.84(-6.08%) |
Oct 08, 2008 | 13.80 | 14.78 | 13.75 | 13.77 | 304,532 | -0.45(-3.15%) |
Oct 07, 2008 | 14.31 | 15.12 | 14.22 | 14.22 | 176,550 | -0.49(-3.36%) |
Oct 06, 2008 | 14.68 | 14.97 | 14.05 | 14.71 | 245,423 | -0.17(-1.14%) |
Oct 03, 2008 | 14.72 | 15.33 | 14.72 | 14.88 | 132,210 | -0.22(-1.43%) |
Oct 02, 2008 | 15.06 | 15.36 | 15.04 | 15.10 | 184,053 | -0.10(-0.64%) |
Oct 01, 2008 | 14.98 | 15.44 | 14.93 | 15.20 | 145,968 | +0.16(+1.04%) |
Sep 30, 2008 | 14.75 | 15.14 | 14.60 | 15.04 | 181,455 | +0.34(+2.30%) |
Sep 29, 2008 | 14.95 | 15.40 | 14.62 | 14.70 | 164,395 | -0.48(-3.18%) |
Sep 26, 2008 | 14.66 | 15.19 | 14.66 | 15.18 | 120,339 | +0.26(+1.73%) |
Sep 25, 2008 | 14.62 | 15.13 | 14.62 | 14.92 | 121,273 | +0.41(+2.86%) |
Sep 24, 2008 | 14.60 | 14.74 | 14.43 | 14.51 | 69,323 | -0.03(-0.23%) |
Sep 23, 2008 | 14.44 | 14.76 | 14.44 | 14.54 | 103,697 | +0.09(+0.61%) |
Sep 22, 2008 | 14.92 | 14.92 | 14.37 | 14.45 | 118,176 | -0.39(-2.65%) |
Sep 19, 2008 | 14.96 | 15.02 | 14.48 | 14.85 | 844,588 | +0.40(+2.75%) |
Sep 18, 2008 | 14.18 | 14.62 | 14.09 | 14.45 | 362,382 | +0.54(+3.89%) |
Sep 17, 2008 | 14.28 | 14.43 | 13.91 | 13.91 | 123,310 | -0.49(-3.38%) |
Sep 16, 2008 | 14.17 | 14.45 | 14.17 | 14.40 | 352,075 | +0.16(+1.16%) |
Sep 15, 2008 | 14.49 | 14.53 | 14.17 | 14.23 | 129,121 | -0.15(-1.03%) |
Sep 12, 2008 | 14.37 | 14.52 | 14.30 | 14.38 | 76,214 | -0.00(-0.03%) |
Sep 11, 2008 | 14.34 | 14.53 | 14.32 | 14.38 | 124,696 | +0.01(+0.06%) |
Sep 10, 2008 | 14.51 | 14.51 | 14.34 | 14.37 | 171,265 | +0.05(+0.38%) |
Sep 09, 2008 | 14.56 | 14.59 | 14.30 | 14.32 | 115,947 | -0.21(-1.43%) |
Sep 08, 2008 | 14.46 | 14.67 | 14.21 | 14.53 | 154,119 | +0.24(+1.66%) |
Sep 05, 2008 | 14.33 | 14.37 | 14.22 | 14.29 | 159,606 | -0.06(-0.41%) |
Sep 04, 2008 | 14.32 | 14.50 | 14.28 | 14.35 | 156,760 | +0.02(+0.15%) |
Sep 03, 2008 | 14.34 | 14.45 | 14.26 | 14.33 | 112,562 | +0.02(+0.15%) |
Sep 02, 2008 | 14.48 | 14.63 | 14.10 | 14.31 | 116,687 | -0.03(-0.24%) |
Aug 29, 2008 | 14.51 | 14.56 | 14.24 | 14.34 | 110,864 | -0.15(-1.05%) |
Aug 28, 2008 | 14.48 | 14.73 | 14.44 | 14.49 | 116,587 | +0.01(+0.09%) |
Aug 27, 2008 | 14.35 | 14.53 | 14.35 | 14.48 | 96,312 | -0.05(-0.35%) |
Aug 26, 2008 | 14.39 | 14.66 | 14.39 | 14.53 | 102,097 | +0.10(+0.70%) |
Aug 25, 2008 | 14.62 | 14.68 | 14.35 | 14.43 | 63,243 | -0.18(-1.22%) |
Aug 22, 2008 | 14.50 | 14.75 | 14.50 | 14.61 | 168,740 | +0.14(+0.94%) |
Aug 21, 2008 | 14.54 | 14.67 | 14.45 | 14.47 | 79,963 | -0.16(-1.10%) |
Aug 20, 2008 | 14.67 | 14.85 | 14.62 | 14.63 | 92,315 | -0.01(-0.06%) |
Aug 19, 2008 | 14.66 | 14.83 | 14.55 | 14.64 | 70,508 | -0.11(-0.72%) |
Aug 18, 2008 | 14.84 | 14.86 | 14.58 | 14.75 | 145,685 | -0.09(-0.60%) |
Aug 15, 2008 | 15.05 | 15.11 | 14.72 | 14.84 | 223,661 | -0.04(-0.26%) |
Aug 14, 2008 | 14.73 | 14.92 | 14.70 | 14.87 | 103,829 | +0.03(+0.17%) |
Aug 13, 2008 | 14.79 | 14.97 | 14.79 | 14.85 | 208,430 | +0.03(+0.23%) |
Aug 12, 2008 | 14.87 | 14.98 | 14.78 | 14.81 | 178,444 | -0.09(-0.62%) |
Aug 11, 2008 | 14.66 | 14.95 | 14.47 | 14.91 | 146,354 | +0.21(+1.44%) |
Aug 08, 2008 | 14.38 | 14.80 | 14.38 | 14.70 | 133,229 | +0.32(+2.24%) |
Aug 07, 2008 | 14.45 | 14.79 | 14.37 | 14.37 | 130,260 | -0.22(-1.54%) |
Aug 06, 2008 | 14.75 | 14.75 | 14.44 | 14.60 | 65,825 | -0.06(-0.38%) |
Aug 05, 2008 | 14.69 | 14.90 | 14.49 | 14.65 | 174,068 | +0.16(+1.08%) |
Aug 04, 2008 | 14.81 | 14.81 | 14.47 | 14.50 | 165,551 | -0.37(-2.50%) |
Aug 01, 2008 | 14.97 | 14.97 | 14.79 | 14.87 | 147,330 | +0.02(+0.11%) |
Jul 31, 2008 | 14.67 | 14.91 | 14.67 | 14.85 | 220,408 | -0.01(-0.06%) |
Jul 30, 2008 | 14.90 | 14.94 | 14.59 | 14.86 | 137,756 | +0.07(+0.46%) |
Jul 29, 2008 | 14.79 | 14.98 | 14.50 | 14.79 | 144,288 | +0.21(+1.42%) |
Jul 28, 2008 | 14.53 | 14.65 | 14.36 | 14.59 | 74,694 | -0.03(-0.17%) |
Jul 25, 2008 | 14.53 | 14.87 | 14.38 | 14.61 | 109,515 | +0.23(+1.59%) |
Jul 24, 2008 | 14.48 | 14.74 | 14.19 | 14.38 | 148,112 | -0.03(-0.21%) |
Jul 23, 2008 | 14.62 | 14.72 | 14.29 | 14.41 | 82,072 | -0.25(-1.67%) |
Jul 22, 2008 | 14.33 | 14.72 | 14.09 | 14.66 | 179,756 | +0.28(+1.97%) |
Jul 21, 2008 | 14.17 | 14.46 | 14.04 | 14.37 | 51,963 | +0.29(+2.04%) |
Jul 18, 2008 | 14.33 | 14.34 | 13.92 | 14.09 | 145,139 | -0.25(-1.77%) |
Jul 17, 2008 | 14.38 | 14.38 | 14.11 | 14.34 | 72,295 | -0.01(-0.06%) |
Jul 16, 2008 | 14.34 | 14.52 | 14.17 | 14.35 | 93,792 | +0.09(+0.65%) |
Jul 15, 2008 | 14.18 | 14.52 | 14.04 | 14.26 | 126,639 | -0.11(-0.79%) |
Jul 14, 2008 | 14.67 | 14.81 | 14.20 | 14.37 | 77,566 | -0.15(-1.05%) |
Jul 11, 2008 | 14.12 | 14.53 | 14.04 | 14.52 | 135,213 | +0.25(+1.78%) |
Jul 10, 2008 | 13.96 | 14.37 | 13.96 | 14.27 | 82,958 | +0.30(+2.12%) |
Jul 09, 2008 | 14.12 | 14.25 | 13.91 | 13.97 | 104,323 | -0.11(-0.78%) |
Jul 08, 2008 | 13.59 | 14.14 | 13.58 | 14.08 | 189,088 | +0.55(+4.03%) |
Jul 07, 2008 | 13.62 | 13.77 | 13.38 | 13.54 | 123,797 | +0.02(+0.12%) |
Jul 04, 2008 | 13.57 | 13.76 | 13.52 | 13.52 | 93,806 | +0.00(+0.00%) |
Jul 03, 2008 | 13.57 | 13.76 | 13.52 | 13.52 | 93,806 | -0.15(-1.11%) |
Jul 02, 2008 | 13.70 | 13.93 | 13.51 | 13.67 | 209,576 | -0.06(-0.46%) |
Jul 01, 2008 | 13.68 | 14.05 | 13.65 | 13.74 | 324,020 | -0.06(-0.46%) |
Jun 30, 2008 | 14.23 | 14.53 | 13.79 | 13.80 | 263,644 | -0.38(-2.71%) |
Jun 27, 2008 | 14.65 | 14.88 | 14.18 | 14.18 | 605,569 | -0.52(-3.54%) |
Jun 26, 2008 | 14.81 | 14.90 | 14.68 | 14.70 | 157,705 | -0.21(-1.42%) |
Jun 25, 2008 | 14.81 | 14.95 | 14.81 | 14.92 | 87,901 | +0.11(+0.74%) |
Jun 24, 2008 | 14.81 | 15.04 | 14.80 | 14.81 | 102,338 | -0.13(-0.85%) |
Jun 23, 2008 | 14.91 | 15.13 | 14.91 | 14.93 | 68,120 | +0.05(+0.37%) |
Jun 20, 2008 | 14.99 | 15.03 | 14.79 | 14.88 | 245,423 | -0.16(-1.07%) |
Jun 19, 2008 | 14.81 | 15.04 | 14.78 | 15.04 | 77,087 | +0.23(+1.57%) |
Jun 18, 2008 | 14.80 | 14.92 | 14.73 | 14.81 | 121,606 | +0.00(+0.00%) |
Jun 17, 2008 | 14.91 | 15.04 | 14.81 | 14.81 | 113,008 | -0.09(-0.60%) |
Jun 16, 2008 | 14.66 | 14.91 | 14.62 | 14.89 | 136,560 | +0.24(+1.65%) |
Jun 13, 2008 | 14.63 | 14.65 | 14.51 | 14.65 | 99,009 | +0.17(+1.20%) |
Jun 12, 2008 | 14.50 | 14.62 | 14.39 | 14.48 | 50,509 | +0.10(+0.68%) |
Jun 11, 2008 | 14.40 | 14.63 | 14.38 | 14.38 | 89,566 | -0.07(-0.50%) |
Jun 10, 2008 | 14.38 | 14.60 | 14.32 | 14.45 | 91,227 | +0.01(+0.09%) |
Jun 09, 2008 | 14.56 | 14.56 | 14.39 | 14.44 | 147,413 | -0.05(-0.32%) |
Jun 06, 2008 | 14.83 | 14.94 | 14.44 | 14.49 | 79,193 | -0.47(-3.11%) |
Jun 05, 2008 | 14.57 | 14.97 | 14.53 | 14.95 | 149,313 | +0.36(+2.49%) |
Jun 04, 2008 | 14.39 | 14.59 | 14.32 | 14.59 | 89,317 | +0.11(+0.79%) |
Jun 03, 2008 | 14.53 | 14.58 | 14.22 | 14.48 | 123,492 | +0.04(+0.26%) |
Jun 02, 2008 | 14.51 | 14.59 | 14.23 | 14.44 | 114,852 | -0.09(-0.64%) |
May 30, 2008 | 14.40 | 14.54 | 14.29 | 14.53 | 178,103 | +0.17(+1.21%) |
May 29, 2008 | 14.30 | 14.59 | 14.30 | 14.36 | 177,127 | -0.01(-0.09%) |
May 28, 2008 | 14.58 | 14.64 | 14.36 | 14.37 | 143,787 | -0.18(-1.25%) |
May 27, 2008 | 14.43 | 14.75 | 14.43 | 14.55 | 139,704 | +0.08(+0.56%) |
May 26, 2008 | 14.52 | 14.74 | 14.45 | 14.47 | 83,774 | +0.00(+0.00%) |
May 23, 2008 | 14.52 | 14.74 | 14.45 | 14.47 | 83,774 | -0.14(-0.98%) |
May 22, 2008 | 14.59 | 14.76 | 14.55 | 14.62 | 156,065 | +0.05(+0.38%) |
May 21, 2008 | 14.65 | 14.79 | 14.47 | 14.56 | 126,357 | -0.03(-0.17%) |
May 20, 2008 | 14.50 | 14.81 | 14.49 | 14.59 | 228,072 | +0.01(+0.09%) |
May 19, 2008 | 14.61 | 14.77 | 14.51 | 14.57 | 135,884 | -0.07(-0.49%) |
May 16, 2008 | 14.89 | 14.91 | 14.43 | 14.65 | 131,237 | -0.14(-0.97%) |
May 15, 2008 | 14.80 | 14.92 | 14.69 | 14.79 | 86,552 | -0.04(-0.26%) |
May 14, 2008 | 14.96 | 14.96 | 14.80 | 14.83 | 104,177 | -0.11(-0.76%) |
May 13, 2008 | 14.87 | 14.98 | 14.59 | 14.94 | 160,625 | +0.12(+0.80%) |
May 12, 2008 | 14.57 | 14.89 | 14.45 | 14.82 | 106,763 | +0.32(+2.19%) |
May 09, 2008 | 14.58 | 14.61 | 14.41 | 14.51 | 129,369 | -0.25(-1.72%) |
May 08, 2008 | 14.69 | 14.78 | 14.44 | 14.76 | 108,652 | +0.19(+1.31%) |
May 07, 2008 | 15.19 | 15.20 | 14.49 | 14.57 | 109,243 | -0.53(-3.50%) |
May 06, 2008 | 14.87 | 15.22 | 14.72 | 15.10 | 169,875 | +0.11(+0.73%) |
May 05, 2008 | 14.98 | 15.03 | 14.68 | 14.99 | 132,891 | -0.06(-0.39%) |
May 02, 2008 | 15.34 | 15.34 | 14.91 | 15.05 | 152,401 | -0.14(-0.95%) |
May 01, 2008 | 14.74 | 15.38 | 14.69 | 15.19 | 105,929 | +0.47(+3.22%) |
Apr 30, 2008 | 14.80 | 14.94 | 14.67 | 14.72 | 67,222 | -0.00(-0.03%) |
Apr 29, 2008 | 14.85 | 14.96 | 14.71 | 14.72 | 101,931 | -0.11(-0.74%) |
Apr 28, 2008 | 14.73 | 14.98 | 14.73 | 14.83 | 82,001 | +0.06(+0.43%) |
Apr 25, 2008 | 14.91 | 14.91 | 14.59 | 14.77 | 49,994 | -0.10(-0.65%) |
Apr 24, 2008 | 14.74 | 14.98 | 14.47 | 14.87 | 79,302 | +0.16(+1.12%) |
Apr 23, 2008 | 14.54 | 14.73 | 14.41 | 14.70 | 108,548 | +0.22(+1.55%) |
Apr 22, 2008 | 14.71 | 14.74 | 14.29 | 14.48 | 97,896 | -0.33(-2.26%) |
Apr 21, 2008 | 14.78 | 15.03 | 14.65 | 14.81 | 64,856 | -0.12(-0.82%) |
Apr 18, 2008 | 15.02 | 15.22 | 14.86 | 14.93 | 157,743 | +0.08(+0.54%) |
Apr 17, 2008 | 14.80 | 14.89 | 14.65 | 14.85 | 58,475 | -0.02(-0.11%) |
Apr 16, 2008 | 14.55 | 14.89 | 14.53 | 14.87 | 142,323 | +0.36(+2.51%) |
Apr 15, 2008 | 14.39 | 14.51 | 14.11 | 14.51 | 87,355 | +0.22(+1.54%) |
Apr 14, 2008 | 14.01 | 14.47 | 13.97 | 14.29 | 134,775 | +0.25(+1.78%) |
Apr 11, 2008 | 14.37 | 14.37 | 14.02 | 14.04 | 98,530 | -0.41(-2.87%) |
Apr 10, 2008 | 14.24 | 14.49 | 14.24 | 14.45 | 92,216 | +0.23(+1.64%) |
Apr 09, 2008 | 14.30 | 14.48 | 14.13 | 14.22 | 113,633 | -0.06(-0.41%) |
Apr 08, 2008 | 14.18 | 14.56 | 14.11 | 14.28 | 145,902 | -0.01(-0.09%) |
Apr 07, 2008 | 14.44 | 14.68 | 14.29 | 14.29 | 77,722 | -0.08(-0.53%) |
Apr 04, 2008 | 14.48 | 14.68 | 14.29 | 14.37 | 74,994 | -0.07(-0.47%) |
Apr 03, 2008 | 14.50 | 14.56 | 14.34 | 14.43 | 57,565 | -0.19(-1.33%) |
Apr 02, 2008 | 14.57 | 14.67 | 14.45 | 14.63 | 59,799 | +0.03(+0.17%) |
Apr 01, 2008 | 14.48 | 14.61 | 14.29 | 14.60 | 142,685 | +0.19(+1.35%) |
Mar 31, 2008 | 14.17 | 14.45 | 14.14 | 14.41 | 127,662 | +0.29(+2.07%) |
Mar 28, 2008 | 14.25 | 14.38 | 14.10 | 14.12 | 94,452 | -0.20(-1.42%) |
Mar 27, 2008 | 14.34 | 14.47 | 14.19 | 14.32 | 87,303 | -0.01(-0.06%) |
Mar 26, 2008 | 13.91 | 14.33 | 13.90 | 14.33 | 129,204 | +0.36(+2.61%) |
Mar 25, 2008 | 14.10 | 14.24 | 13.89 | 13.96 | 90,069 | -0.11(-0.78%) |
Mar 24, 2008 | 14.21 | 14.26 | 14.01 | 14.07 | 127,797 | -0.11(-0.75%) |
Mar 21, 2008 | 13.91 | 14.18 | 13.71 | 14.18 | 651,925 | +0.00(+0.00%) |
Mar 20, 2008 | 13.91 | 14.18 | 13.71 | 14.18 | 651,925 | +0.41(+3.01%) |
Mar 19, 2008 | 14.15 | 14.26 | 13.77 | 13.77 | 136,161 | -0.31(-2.22%) |
Mar 18, 2008 | 14.00 | 14.09 | 13.63 | 14.08 | 189,098 | +0.38(+2.78%) |
Mar 17, 2008 | 13.36 | 13.96 | 13.36 | 13.70 | 119,956 | +0.10(+0.72%) |
Mar 14, 2008 | 13.96 | 13.96 | 13.33 | 13.60 | 154,516 | -0.25(-1.77%) |
Mar 13, 2008 | 13.42 | 14.00 | 13.33 | 13.85 | 190,486 | +0.25(+1.80%) |
Mar 12, 2008 | 13.69 | 13.93 | 13.57 | 13.60 | 144,273 | -0.05(-0.34%) |
Mar 11, 2008 | 13.25 | 13.65 | 13.06 | 13.65 | 195,017 | +0.69(+5.32%) |
Mar 10, 2008 | 13.11 | 13.24 | 12.94 | 12.96 | 117,280 | -0.08(-0.58%) |
Mar 07, 2008 | 12.63 | 13.23 | 12.63 | 13.03 | 210,193 | +0.40(+3.18%) |
Mar 06, 2008 | 13.20 | 13.20 | 12.63 | 12.63 | 228,258 | -0.62(-4.66%) |
Mar 05, 2008 | 13.26 | 13.36 | 13.08 | 13.25 | 104,420 | +0.08(+0.61%) |
Mar 04, 2008 | 13.27 | 13.46 | 13.09 | 13.17 | 224,178 | -0.21(-1.58%) |
Mar 03, 2008 | 13.39 | 13.49 | 13.08 | 13.38 | 210,323 | +0.03(+0.22%) |
Feb 29, 2008 | 13.41 | 13.52 | 13.30 | 13.35 | 269,149 | -0.22(-1.62%) |
Feb 28, 2008 | 13.74 | 13.81 | 13.38 | 13.57 | 301,499 | -0.25(-1.81%) |
Feb 27, 2008 | 13.69 | 14.07 | 13.62 | 13.82 | 188,375 | -0.17(-1.18%) |
Feb 26, 2008 | 13.93 | 14.23 | 13.93 | 13.99 | 147,193 | -0.11(-0.81%) |
Feb 25, 2008 | 14.15 | 14.17 | 13.86 | 14.10 | 90,313 | +0.06(+0.42%) |
Feb 22, 2008 | 14.02 | 14.07 | 13.80 | 14.04 | 190,306 | +0.01(+0.06%) |
Feb 21, 2008 | 14.36 | 14.36 | 13.96 | 14.03 | 172,607 | -0.26(-1.81%) |
Feb 20, 2008 | 13.84 | 14.32 | 13.79 | 14.29 | 238,655 | +0.38(+2.77%) |
Feb 19, 2008 | 13.96 | 14.04 | 13.67 | 13.90 | 165,007 | +0.15(+1.11%) |
Feb 18, 2008 | 13.73 | 13.89 | 13.69 | 13.75 | 117,698 | +0.00(+0.00%) |
Feb 15, 2008 | 13.73 | 13.89 | 13.69 | 13.75 | 117,698 | -0.03(-0.25%) |
Feb 14, 2008 | 14.14 | 14.17 | 13.75 | 13.79 | 123,856 | -0.35(-2.45%) |
Feb 13, 2008 | 13.97 | 14.13 | 13.88 | 14.13 | 136,492 | +0.33(+2.36%) |
Feb 12, 2008 | 13.88 | 13.95 | 13.75 | 13.81 | 159,294 | +0.03(+0.18%) |
Feb 11, 2008 | 13.87 | 13.94 | 13.75 | 13.78 | 140,777 | -0.11(-0.79%) |
Feb 08, 2008 | 13.90 | 14.09 | 13.76 | 13.89 | 106,687 | -0.07(-0.51%) |
Feb 07, 2008 | 13.89 | 14.06 | 13.75 | 13.96 | 181,349 | +0.05(+0.37%) |
Feb 06, 2008 | 13.98 | 14.21 | 13.90 | 13.91 | 113,034 | +0.02(+0.12%) |
Feb 05, 2008 | 13.96 | 14.22 | 13.88 | 13.90 | 202,936 | -0.28(-1.97%) |
Feb 04, 2008 | 14.18 | 14.40 | 13.96 | 14.18 | 293,263 | -0.05(-0.39%) |
Feb 01, 2008 | 13.93 | 14.42 | 13.93 | 14.23 | 195,844 | +0.37(+2.69%) |
Jan 31, 2008 | 13.63 | 14.14 | 13.58 | 13.86 | 432,864 | +0.10(+0.71%) |
Jan 30, 2008 | 14.06 | 14.06 | 13.69 | 13.76 | 310,350 | -0.40(-2.84%) |
Jan 29, 2008 | 14.29 | 14.29 | 14.00 | 14.16 | 192,897 | -0.07(-0.51%) |
Jan 28, 2008 | 13.87 | 14.31 | 13.75 | 14.23 | 263,185 | +0.31(+2.22%) |
Jan 25, 2008 | 14.09 | 14.23 | 13.82 | 13.93 | 225,287 | +0.05(+0.40%) |
Jan 24, 2008 | 14.51 | 14.54 | 13.87 | 13.87 | 237,073 | -0.69(-4.76%) |
Jan 23, 2008 | 13.67 | 14.56 | 13.66 | 14.56 | 281,881 | +0.60(+4.27%) |
Jan 22, 2008 | 13.80 | 14.39 | 13.66 | 13.97 | 217,933 | -0.18(-1.29%) |
Jan 21, 2008 | 14.06 | 14.51 | 13.96 | 14.15 | 271,199 | +0.00(+0.00%) |
Jan 18, 2008 | 14.06 | 14.51 | 13.96 | 14.15 | 271,199 | +0.00(+0.00%) |
Jan 17, 2008 | 14.73 | 14.73 | 14.11 | 14.15 | 270,071 | -0.50(-3.41%) |
Jan 16, 2008 | 14.47 | 14.94 | 14.47 | 14.65 | 295,552 | +0.00(+0.00%) |
Jan 15, 2008 | 14.66 | 14.76 | 14.40 | 14.65 | 245,288 | -0.13(-0.89%) |
Jan 14, 2008 | 14.81 | 15.04 | 14.68 | 14.78 | 141,600 | -0.01(-0.09%) |
Jan 11, 2008 | 14.93 | 15.16 | 14.57 | 14.79 | 194,551 | -0.25(-1.66%) |
Jan 10, 2008 | 14.95 | 15.22 | 14.79 | 15.04 | 143,907 | -0.05(-0.34%) |
Jan 09, 2008 | 14.70 | 15.09 | 14.70 | 15.09 | 256,491 | +0.33(+2.21%) |
Jan 08, 2008 | 15.01 | 15.23 | 14.63 | 14.77 | 293,287 | -0.20(-1.33%) |
Jan 07, 2008 | 14.59 | 15.03 | 14.56 | 14.97 | 256,564 | +0.46(+3.15%) |
Jan 04, 2008 | 14.43 | 14.75 | 14.30 | 14.51 | 220,027 | +0.01(+0.09%) |
Jan 03, 2008 | 14.65 | 14.85 | 14.48 | 14.50 | 179,274 | -0.09(-0.61%) |
Jan 02, 2008 | 14.95 | 15.20 | 14.56 | 14.59 | 220,583 | -0.42(-2.79%) |