Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.81 | 14.23 | 13.81 | 13.96 | 1,483,773 | +0.16(+1.15%) |
Dec 30, 2008 | 13.61 | 13.81 | 13.55 | 13.80 | 1,423,049 | +0.27(+1.96%) |
Dec 29, 2008 | 13.69 | 13.69 | 13.38 | 13.54 | 1,027,917 | -0.18(-1.29%) |
Dec 26, 2008 | 13.86 | 13.86 | 13.50 | 13.71 | 724,165 | -0.10(-0.70%) |
Dec 24, 2008 | 13.51 | 13.87 | 13.38 | 13.81 | 518,374 | +0.29(+2.16%) |
Dec 23, 2008 | 13.47 | 13.86 | 13.46 | 13.52 | 1,164,709 | +0.05(+0.39%) |
Dec 22, 2008 | 13.76 | 13.90 | 13.22 | 13.46 | 1,789,098 | -0.31(-2.25%) |
Dec 19, 2008 | 13.87 | 14.40 | 13.68 | 13.77 | 2,663,311 | +0.00(+0.00%) |
Dec 18, 2008 | 13.65 | 14.08 | 13.53 | 13.77 | 2,950,703 | +0.18(+1.30%) |
Dec 17, 2008 | 13.69 | 13.85 | 13.39 | 13.60 | 3,773,796 | -0.12(-0.84%) |
Dec 16, 2008 | 12.97 | 13.72 | 12.76 | 13.71 | 2,351,473 | +0.83(+6.46%) |
Dec 15, 2008 | 12.87 | 13.18 | 12.60 | 12.88 | 2,161,135 | +0.02(+0.14%) |
Dec 12, 2008 | 12.47 | 12.90 | 12.45 | 12.86 | 3,028,029 | +0.04(+0.34%) |
Dec 11, 2008 | 13.09 | 13.37 | 12.67 | 12.82 | 3,042,021 | -0.42(-3.21%) |
Dec 10, 2008 | 12.73 | 13.31 | 12.68 | 13.24 | 3,064,505 | +0.63(+4.98%) |
Dec 09, 2008 | 12.39 | 12.83 | 12.20 | 12.61 | 3,150,212 | +0.22(+1.79%) |
Dec 08, 2008 | 12.15 | 12.48 | 11.95 | 12.39 | 2,707,039 | +0.41(+3.40%) |
Dec 05, 2008 | 11.36 | 12.00 | 11.17 | 11.99 | 3,140,540 | +0.49(+4.23%) |
Dec 04, 2008 | 11.32 | 11.71 | 11.09 | 11.50 | 2,660,928 | +0.09(+0.78%) |
Dec 03, 2008 | 11.05 | 11.46 | 10.50 | 11.41 | 2,963,074 | +0.64(+5.92%) |
Dec 02, 2008 | 10.53 | 10.77 | 10.22 | 10.77 | 2,105,416 | +0.33(+3.14%) |
Dec 01, 2008 | 11.10 | 11.20 | 10.38 | 10.45 | 2,602,634 | -0.85(-7.52%) |
Nov 28, 2008 | 10.78 | 11.32 | 10.73 | 11.30 | 1,343,456 | +0.50(+4.68%) |
Nov 26, 2008 | 10.16 | 10.91 | 10.16 | 10.79 | 3,552,995 | +0.44(+4.28%) |
Nov 25, 2008 | 10.89 | 10.93 | 10.10 | 10.35 | 3,043,133 | -0.41(-3.79%) |
Nov 24, 2008 | 10.97 | 10.99 | 10.47 | 10.76 | 4,290,674 | +0.03(+0.25%) |
Nov 21, 2008 | 10.92 | 10.92 | 9.862 | 10.73 | 3,902,986 | +0.10(+0.92%) |
Nov 20, 2008 | 10.40 | 11.62 | 10.32 | 10.63 | 6,314,706 | +0.12(+1.09%) |
Nov 19, 2008 | 10.74 | 10.92 | 10.46 | 10.52 | 5,519,366 | -0.27(-2.54%) |
Nov 18, 2008 | 9.932 | 10.79 | 9.853 | 10.79 | 4,709,217 | +0.78(+7.78%) |
Nov 17, 2008 | 10.04 | 10.48 | 9.941 | 10.01 | 2,250,194 | -0.16(-1.57%) |
Nov 14, 2008 | 10.03 | 10.60 | 9.437 | 10.17 | 4,494,701 | -0.05(-0.52%) |
Nov 13, 2008 | 9.862 | 10.25 | 9.570 | 10.22 | 6,755,707 | +0.66(+6.94%) |
Nov 12, 2008 | 10.49 | 10.51 | 9.490 | 9.561 | 3,250,060 | -1.08(-10.15%) |
Nov 11, 2008 | 11.00 | 11.10 | 10.41 | 10.64 | 2,275,764 | -0.47(-4.22%) |
Nov 10, 2008 | 11.30 | 11.44 | 10.97 | 11.11 | 2,542,094 | -0.09(-0.79%) |
Nov 07, 2008 | 11.16 | 11.44 | 10.99 | 11.20 | 2,733,743 | +0.15(+1.36%) |
Nov 06, 2008 | 11.18 | 11.38 | 10.75 | 11.05 | 2,459,220 | -0.19(-1.73%) |
Nov 05, 2008 | 11.68 | 11.86 | 11.20 | 11.24 | 3,362,651 | -0.50(-4.30%) |
Nov 04, 2008 | 11.46 | 11.95 | 11.46 | 11.75 | 3,465,077 | +0.47(+4.16%) |
Nov 03, 2008 | 10.95 | 11.53 | 10.95 | 11.28 | 3,073,276 | +0.18(+1.59%) |
Oct 31, 2008 | 11.23 | 11.35 | 10.73 | 11.10 | 3,242,249 | -0.17(-1.49%) |
Oct 30, 2008 | 11.34 | 11.72 | 11.00 | 11.27 | 2,668,966 | +0.22(+2.00%) |
Oct 29, 2008 | 11.62 | 11.64 | 10.86 | 11.05 | 3,269,495 | -0.64(-5.45%) |
Oct 28, 2008 | 11.19 | 11.69 | 10.69 | 11.69 | 2,749,933 | +0.75(+6.88%) |
Oct 27, 2008 | 11.01 | 11.51 | 10.72 | 10.93 | 2,378,830 | -0.33(-2.91%) |
Oct 24, 2008 | 11.25 | 11.56 | 11.07 | 11.26 | 3,959,527 | -0.61(-5.15%) |
Oct 23, 2008 | 11.61 | 12.15 | 11.20 | 11.87 | 3,592,731 | +0.08(+0.68%) |
Oct 22, 2008 | 12.39 | 12.39 | 11.46 | 11.79 | 1,810,452 | -0.87(-6.85%) |
Oct 21, 2008 | 12.50 | 13.00 | 12.26 | 12.66 | 1,984,621 | -0.29(-2.26%) |
Oct 20, 2008 | 12.89 | 13.10 | 12.53 | 12.95 | 1,322,209 | +0.30(+2.38%) |
Oct 17, 2008 | 12.67 | 13.15 | 12.23 | 12.65 | 2,521,976 | -0.25(-1.92%) |
Oct 16, 2008 | 12.99 | 13.55 | 12.24 | 12.90 | 4,198,505 | -0.23(-1.75%) |
Oct 15, 2008 | 13.96 | 14.12 | 13.08 | 13.13 | 3,039,648 | -1.06(-7.49%) |
Oct 14, 2008 | 15.00 | 15.58 | 14.04 | 14.19 | 2,379,694 | -0.60(-4.07%) |
Oct 13, 2008 | 13.99 | 14.87 | 13.78 | 14.79 | 2,231,786 | +1.16(+8.51%) |
Oct 10, 2008 | 13.83 | 14.20 | 12.61 | 13.63 | 4,011,464 | -0.70(-4.88%) |
Oct 09, 2008 | 15.06 | 15.85 | 14.33 | 14.33 | 2,474,162 | -0.75(-4.99%) |
Oct 08, 2008 | 15.02 | 15.53 | 14.75 | 15.08 | 2,888,790 | -0.26(-1.67%) |
Oct 07, 2008 | 16.62 | 16.62 | 15.34 | 15.34 | 3,357,281 | -1.12(-6.83%) |
Oct 06, 2008 | 16.93 | 17.14 | 15.85 | 16.47 | 2,266,951 | -0.74(-4.32%) |
Oct 03, 2008 | 17.63 | 17.87 | 17.20 | 17.21 | 1,949,776 | -0.26(-1.47%) |
Oct 02, 2008 | 18.98 | 19.03 | 17.40 | 17.47 | 3,549,063 | -1.68(-8.78%) |
Oct 01, 2008 | 19.00 | 19.18 | 18.63 | 19.15 | 2,397,216 | +0.15(+0.79%) |
Sep 30, 2008 | 18.82 | 19.13 | 18.55 | 19.00 | 2,352,017 | +0.50(+2.73%) |
Sep 29, 2008 | 19.49 | 19.61 | 18.31 | 18.49 | 2,086,585 | -1.08(-5.52%) |
Sep 26, 2008 | 19.45 | 19.71 | 19.10 | 19.57 | 0 | +0.12(+0.64%) |
Sep 25, 2008 | 19.14 | 19.60 | 19.07 | 19.45 | 1,073,136 | +0.42(+2.19%) |
Sep 24, 2008 | 18.67 | 19.17 | 18.59 | 19.03 | 1,669,917 | +0.45(+2.43%) |
Sep 23, 2008 | 18.73 | 19.01 | 18.54 | 18.58 | 1,291,956 | -0.14(-0.76%) |
Sep 22, 2008 | 19.43 | 19.49 | 18.67 | 18.72 | 1,362,336 | -0.94(-4.77%) |
Sep 19, 2008 | 19.92 | 20.79 | 17.76 | 19.66 | 0 | +0.19(+1.00%) |
Sep 18, 2008 | 19.01 | 19.73 | 18.46 | 19.47 | 3,707,167 | +0.62(+3.29%) |
Sep 17, 2008 | 19.75 | 19.98 | 18.67 | 18.85 | 3,805,302 | -1.36(-6.75%) |
Sep 16, 2008 | 19.51 | 20.40 | 19.51 | 20.21 | 2,174,954 | +0.33(+1.65%) |
Sep 15, 2008 | 19.58 | 20.75 | 19.50 | 19.88 | 2,443,927 | -0.24(-1.19%) |
Sep 12, 2008 | 19.86 | 20.12 | 19.63 | 20.12 | 1,255,094 | +0.13(+0.66%) |
Sep 11, 2008 | 19.96 | 20.21 | 19.70 | 19.99 | 1,473,373 | -0.04(-0.22%) |
Sep 10, 2008 | 20.37 | 20.71 | 19.82 | 20.03 | 3,079,568 | -0.06(-0.31%) |
Sep 09, 2008 | 19.92 | 20.69 | 19.57 | 20.10 | 3,795,805 | +0.30(+1.52%) |
Sep 08, 2008 | 19.46 | 19.89 | 19.01 | 19.79 | 2,787,108 | +0.83(+4.39%) |
Sep 05, 2008 | 18.50 | 19.07 | 18.20 | 18.96 | 0 | +0.40(+2.15%) |
Sep 04, 2008 | 18.85 | 19.09 | 18.51 | 18.56 | 2,182,606 | -0.42(-2.24%) |
Sep 03, 2008 | 18.78 | 19.17 | 18.74 | 18.99 | 1,584,337 | +0.11(+0.61%) |
Sep 02, 2008 | 19.11 | 19.36 | 18.78 | 18.87 | 1,395,615 | +0.19(+0.99%) |
Aug 29, 2008 | 19.06 | 19.10 | 18.60 | 18.69 | 0 | -0.42(-2.18%) |
Aug 28, 2008 | 18.70 | 19.16 | 18.53 | 19.10 | 1,628,117 | +0.49(+2.62%) |
Aug 27, 2008 | 18.06 | 18.77 | 17.74 | 18.62 | 2,281,896 | +0.55(+3.04%) |
Aug 26, 2008 | 18.00 | 18.48 | 17.92 | 18.07 | 1,442,897 | -0.43(-2.34%) |
Aug 25, 2008 | 18.78 | 18.98 | 18.43 | 18.50 | 865,649 | -0.54(-2.84%) |
Aug 22, 2008 | 18.84 | 19.15 | 18.83 | 19.04 | 963,958 | +0.25(+1.32%) |
Aug 21, 2008 | 18.40 | 18.84 | 18.39 | 18.79 | 1,480,015 | +0.12(+0.66%) |
Aug 20, 2008 | 18.55 | 18.71 | 18.24 | 18.67 | 2,304,299 | +0.13(+0.72%) |
Aug 19, 2008 | 18.95 | 18.95 | 18.30 | 18.54 | 3,121,027 | -0.47(-2.47%) |
Aug 18, 2008 | 19.78 | 19.78 | 18.94 | 19.01 | 1,712,251 | -0.52(-2.67%) |
Aug 15, 2008 | 19.42 | 19.68 | 19.34 | 19.53 | 0 | +0.17(+0.87%) |
Aug 14, 2008 | 19.29 | 19.69 | 19.29 | 19.36 | 2,307,806 | -0.24(-1.22%) |
Aug 13, 2008 | 19.74 | 19.81 | 19.12 | 19.60 | 2,029,966 | -0.12(-0.63%) |
Aug 12, 2008 | 20.01 | 20.11 | 19.62 | 19.72 | 2,415,643 | -0.27(-1.33%) |
Aug 11, 2008 | 19.90 | 20.24 | 19.89 | 19.99 | 1,281,892 | +0.02(+0.09%) |
Aug 08, 2008 | 19.19 | 20.01 | 19.14 | 19.97 | 1,946,472 | +0.71(+3.68%) |
Aug 07, 2008 | 19.39 | 19.39 | 18.78 | 19.26 | 2,480,460 | -0.21(-1.09%) |
Aug 06, 2008 | 19.14 | 19.56 | 19.02 | 19.48 | 2,359,526 | +0.31(+1.62%) |
Aug 05, 2008 | 18.67 | 19.25 | 18.67 | 19.17 | 1,262,666 | +0.40(+2.12%) |
Aug 04, 2008 | 18.85 | 19.07 | 18.56 | 18.77 | 1,325,297 | -0.13(-0.70%) |
Aug 01, 2008 | 18.95 | 19.06 | 18.62 | 18.90 | 1,584,016 | -0.15(-0.79%) |
Jul 31, 2008 | 18.54 | 19.09 | 18.46 | 19.05 | 2,182,337 | +0.43(+2.33%) |
Jul 30, 2008 | 19.11 | 19.15 | 17.98 | 18.62 | 3,928,952 | -0.45(-2.37%) |
Jul 29, 2008 | 19.07 | 19.17 | 18.83 | 19.07 | 1,678,647 | +0.12(+0.65%) |
Jul 28, 2008 | 19.36 | 19.36 | 18.64 | 18.94 | 1,854,815 | -0.50(-2.59%) |
Jul 25, 2008 | 19.39 | 19.55 | 19.35 | 19.45 | 1,141,829 | +0.04(+0.18%) |
Jul 24, 2008 | 20.24 | 20.33 | 19.38 | 19.41 | 1,900,610 | -0.93(-4.57%) |
Jul 23, 2008 | 19.77 | 20.44 | 19.65 | 20.34 | 2,786,584 | +0.49(+2.45%) |
Jul 22, 2008 | 19.08 | 19.94 | 18.88 | 19.86 | 2,467,125 | +0.81(+4.23%) |
Jul 21, 2008 | 19.24 | 19.33 | 18.98 | 19.05 | 1,574,125 | -0.26(-1.33%) |
Jul 18, 2008 | 19.38 | 19.44 | 19.00 | 19.31 | 2,341,238 | -0.06(-0.32%) |
Jul 17, 2008 | 19.13 | 19.53 | 19.02 | 19.37 | 2,787,136 | +0.24(+1.25%) |
Jul 16, 2008 | 18.86 | 19.28 | 18.70 | 19.13 | 2,256,246 | +0.34(+1.79%) |
Jul 15, 2008 | 18.30 | 19.11 | 18.25 | 18.79 | 2,694,173 | +0.35(+1.87%) |
Jul 14, 2008 | 18.52 | 18.76 | 18.30 | 18.45 | 3,168,118 | +0.03(+0.14%) |
Jul 11, 2008 | 18.60 | 18.93 | 18.31 | 18.42 | 3,532,741 | -0.34(-1.79%) |
Jul 10, 2008 | 19.07 | 19.07 | 18.59 | 18.76 | 2,879,691 | -0.23(-1.21%) |
Jul 09, 2008 | 18.73 | 19.58 | 18.71 | 18.99 | 4,156,028 | +0.26(+1.37%) |
Jul 08, 2008 | 18.38 | 18.90 | 18.38 | 18.73 | 2,981,320 | +0.25(+1.34%) |
Jul 07, 2008 | 18.85 | 18.88 | 18.03 | 18.48 | 3,838,531 | -0.32(-1.69%) |
Jul 04, 2008 | 18.84 | 19.07 | 18.63 | 18.80 | 2,146,925 | +0.00(+0.00%) |
Jul 03, 2008 | 18.84 | 19.07 | 18.63 | 18.80 | 2,146,925 | +0.12(+0.62%) |
Jul 02, 2008 | 18.67 | 19.03 | 18.37 | 18.69 | 3,964,492 | +0.32(+1.73%) |
Jul 01, 2008 | 18.54 | 19.30 | 18.02 | 18.37 | 6,501,049 | +0.79(+4.48%) |
Jun 30, 2008 | 16.67 | 17.64 | 16.66 | 17.58 | 2,264,673 | +0.18(+1.02%) |
Jun 27, 2008 | 17.47 | 17.51 | 16.95 | 17.40 | 3,198,856 | -0.11(-0.61%) |
Jun 26, 2008 | 17.42 | 17.79 | 17.40 | 17.51 | 2,596,553 | -0.24(-1.35%) |
Jun 25, 2008 | 17.36 | 17.93 | 17.36 | 17.75 | 1,359,288 | +0.37(+2.14%) |
Jun 24, 2008 | 17.17 | 17.41 | 17.13 | 17.38 | 1,812,466 | +0.03(+0.15%) |
Jun 23, 2008 | 17.64 | 17.64 | 17.24 | 17.35 | 1,728,068 | -0.18(-1.01%) |
Jun 20, 2008 | 17.86 | 17.86 | 17.10 | 17.53 | 2,736,023 | +0.08(+0.46%) |
Jun 19, 2008 | 17.28 | 17.49 | 17.15 | 17.45 | 2,916,188 | +0.10(+0.56%) |
Jun 18, 2008 | 17.40 | 17.47 | 17.15 | 17.35 | 2,631,182 | -0.19(-1.06%) |
Jun 17, 2008 | 17.83 | 17.83 | 17.47 | 17.54 | 2,773,429 | -0.17(-0.95%) |
Jun 16, 2008 | 17.75 | 17.80 | 17.47 | 17.70 | 1,793,049 | +0.04(+0.25%) |
Jun 13, 2008 | 18.15 | 18.15 | 17.39 | 17.66 | 3,371,249 | -0.39(-2.16%) |
Jun 12, 2008 | 18.29 | 18.43 | 18.01 | 18.05 | 2,169,690 | -0.19(-1.07%) |
Jun 11, 2008 | 18.54 | 18.74 | 18.09 | 18.24 | 1,937,339 | -0.47(-2.51%) |
Jun 10, 2008 | 18.60 | 18.86 | 18.40 | 18.71 | 2,638,732 | +0.33(+1.78%) |
Jun 09, 2008 | 18.09 | 18.45 | 18.08 | 18.39 | 1,520,380 | +0.19(+1.02%) |
Jun 06, 2008 | 18.09 | 18.40 | 18.01 | 18.20 | 2,223,103 | -0.15(-0.82%) |
Jun 05, 2008 | 18.06 | 18.44 | 18.01 | 18.35 | 1,693,412 | +0.32(+1.77%) |
Jun 04, 2008 | 17.98 | 18.21 | 17.93 | 18.03 | 1,430,773 | -0.04(-0.20%) |
Jun 03, 2008 | 18.41 | 18.50 | 17.86 | 18.07 | 2,252,195 | -0.40(-2.16%) |
Jun 02, 2008 | 18.90 | 18.90 | 18.23 | 18.47 | 1,655,938 | -0.41(-2.16%) |
May 30, 2008 | 18.64 | 19.13 | 18.64 | 18.87 | 2,047,579 | +0.17(+0.90%) |
May 29, 2008 | 18.73 | 18.94 | 18.54 | 18.71 | 2,484,829 | +0.12(+0.62%) |
May 28, 2008 | 19.16 | 19.32 | 18.25 | 18.59 | 3,038,833 | -0.44(-2.33%) |
May 27, 2008 | 18.82 | 19.16 | 18.68 | 19.03 | 2,593,065 | +0.18(+0.94%) |
May 26, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 3,929,487 | +0.27(+1.43%) |
May 22, 2008 | 18.26 | 18.68 | 18.22 | 18.59 | 2,669,380 | +0.32(+1.74%) |
May 21, 2008 | 18.51 | 18.69 | 18.13 | 18.27 | 3,805,847 | -0.17(-0.91%) |
May 20, 2008 | 18.34 | 18.55 | 18.03 | 18.44 | 2,854,647 | -0.04(-0.19%) |
May 19, 2008 | 18.34 | 18.95 | 18.15 | 18.48 | 1,909,261 | -0.04(-0.24%) |
May 16, 2008 | 18.72 | 18.72 | 18.24 | 18.52 | 1,643,298 | -0.13(-0.71%) |
May 15, 2008 | 18.31 | 18.79 | 17.97 | 18.65 | 2,451,642 | +0.39(+2.13%) |
May 14, 2008 | 18.69 | 18.72 | 18.05 | 18.26 | 3,636,579 | -0.35(-1.86%) |
May 13, 2008 | 16.76 | 18.70 | 16.73 | 18.61 | 7,016,036 | +1.95(+11.69%) |
May 12, 2008 | 16.02 | 16.73 | 16.02 | 16.66 | 2,104,521 | +0.65(+4.04%) |
May 09, 2008 | 16.40 | 16.40 | 15.85 | 16.01 | 1,182,778 | -0.45(-2.74%) |
May 08, 2008 | 16.65 | 16.76 | 16.39 | 16.47 | 1,708,263 | -0.22(-1.33%) |
May 07, 2008 | 16.73 | 17.02 | 16.62 | 16.69 | 3,145,104 | +0.00(+0.00%) |
May 06, 2008 | 16.43 | 16.82 | 16.32 | 16.69 | 1,501,602 | +0.13(+0.80%) |
May 05, 2008 | 16.33 | 16.62 | 16.16 | 16.55 | 1,330,688 | +0.16(+0.97%) |
May 02, 2008 | 16.52 | 16.63 | 16.28 | 16.39 | 1,111,544 | -0.05(-0.32%) |
May 01, 2008 | 16.12 | 16.66 | 16.12 | 16.45 | 2,115,629 | +0.19(+1.20%) |
Apr 30, 2008 | 16.58 | 16.78 | 16.25 | 16.25 | 1,588,767 | -0.33(-1.98%) |
Apr 29, 2008 | 16.45 | 16.60 | 16.37 | 16.58 | 1,336,881 | +0.09(+0.54%) |
Apr 28, 2008 | 16.05 | 16.66 | 16.05 | 16.49 | 2,580,464 | +0.40(+2.47%) |
Apr 25, 2008 | 16.07 | 16.15 | 15.93 | 16.09 | 1,543,884 | +0.20(+1.28%) |
Apr 24, 2008 | 15.85 | 16.08 | 15.74 | 15.89 | 1,584,008 | +0.06(+0.39%) |
Apr 23, 2008 | 16.19 | 16.24 | 15.79 | 15.83 | 1,499,481 | -0.19(-1.22%) |
Apr 22, 2008 | 16.16 | 16.23 | 15.93 | 16.02 | 1,440,807 | -0.23(-1.42%) |
Apr 21, 2008 | 16.05 | 16.32 | 16.05 | 16.25 | 1,174,010 | +0.04(+0.27%) |
Apr 18, 2008 | 16.63 | 16.65 | 16.14 | 16.21 | 1,767,830 | -0.19(-1.19%) |
Apr 17, 2008 | 16.46 | 16.55 | 16.26 | 16.40 | 1,506,184 | -0.08(-0.48%) |
Apr 16, 2008 | 16.49 | 16.55 | 16.22 | 16.48 | 1,875,171 | +0.16(+0.98%) |
Apr 15, 2008 | 16.43 | 16.61 | 16.12 | 16.32 | 1,326,841 | -0.11(-0.65%) |
Apr 14, 2008 | 16.13 | 16.47 | 16.01 | 16.43 | 1,811,741 | +0.38(+2.37%) |
Apr 11, 2008 | 16.14 | 16.45 | 16.00 | 16.05 | 1,921,884 | -0.25(-1.52%) |
Apr 10, 2008 | 15.98 | 16.64 | 15.88 | 16.30 | 2,700,671 | +0.32(+1.99%) |
Apr 09, 2008 | 16.79 | 16.82 | 15.94 | 15.98 | 2,845,048 | -0.86(-5.10%) |
Apr 08, 2008 | 17.08 | 17.13 | 16.55 | 16.84 | 2,487,945 | -0.33(-1.91%) |
Apr 07, 2008 | 17.62 | 17.70 | 17.08 | 17.16 | 1,755,560 | -0.44(-2.51%) |
Apr 04, 2008 | 17.45 | 17.70 | 17.24 | 17.61 | 2,924,226 | +0.15(+0.86%) |
Apr 03, 2008 | 17.33 | 18.12 | 17.07 | 17.46 | 6,606,663 | +0.89(+5.34%) |
Apr 02, 2008 | 16.93 | 17.13 | 16.39 | 16.57 | 3,193,997 | -0.35(-2.09%) |
Apr 01, 2008 | 16.01 | 16.93 | 15.86 | 16.93 | 3,373,041 | +1.28(+8.21%) |
Mar 31, 2008 | 15.49 | 15.81 | 15.24 | 15.64 | 2,325,307 | +0.01(+0.06%) |
Mar 28, 2008 | 16.12 | 16.12 | 15.59 | 15.63 | 2,023,708 | -0.33(-2.05%) |
Mar 27, 2008 | 16.01 | 16.26 | 15.92 | 15.96 | 2,816,635 | -0.04(-0.28%) |
Mar 26, 2008 | 16.85 | 16.94 | 15.91 | 16.01 | 4,054,817 | -1.00(-5.88%) |
Mar 25, 2008 | 17.09 | 17.11 | 16.83 | 17.01 | 1,504,100 | -0.04(-0.26%) |
Mar 24, 2008 | 16.94 | 17.12 | 16.62 | 17.05 | 1,418,992 | +0.15(+0.89%) |
Mar 21, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.00(+0.00%) |
Mar 20, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.19(+1.11%) |
Mar 19, 2008 | 16.84 | 17.19 | 16.64 | 16.71 | 3,183,823 | +0.08(+0.48%) |
Mar 18, 2008 | 16.13 | 16.85 | 15.96 | 16.63 | 2,326,342 | +0.74(+4.68%) |
Mar 17, 2008 | 15.76 | 16.11 | 15.68 | 15.89 | 2,747,643 | -0.28(-1.75%) |
Mar 14, 2008 | 16.13 | 16.55 | 15.95 | 16.17 | 2,991,324 | +0.06(+0.38%) |
Mar 13, 2008 | 16.50 | 16.50 | 15.89 | 16.11 | 3,608,474 | -0.43(-2.62%) |
Mar 12, 2008 | 17.04 | 17.21 | 16.43 | 16.55 | 2,721,987 | -0.50(-2.91%) |
Mar 11, 2008 | 16.95 | 17.04 | 16.75 | 17.04 | 2,040,763 | +0.49(+2.94%) |
Mar 10, 2008 | 16.33 | 16.69 | 16.15 | 16.55 | 2,021,363 | +0.35(+2.13%) |
Mar 07, 2008 | 16.55 | 16.55 | 16.08 | 16.21 | 2,503,568 | -0.22(-1.35%) |
Mar 06, 2008 | 16.56 | 16.67 | 16.36 | 16.43 | 3,054,204 | -0.18(-1.07%) |
Mar 05, 2008 | 16.93 | 16.95 | 16.52 | 16.61 | 2,685,486 | -0.31(-1.83%) |
Mar 04, 2008 | 16.68 | 17.00 | 16.57 | 16.92 | 2,510,890 | +0.11(+0.63%) |
Mar 03, 2008 | 16.93 | 17.03 | 16.69 | 16.81 | 2,484,192 | -0.19(-1.15%) |
Feb 29, 2008 | 17.42 | 18.32 | 16.94 | 17.01 | 2,209,827 | -0.64(-3.61%) |
Feb 28, 2008 | 17.72 | 17.83 | 17.51 | 17.64 | 2,037,667 | -0.25(-1.39%) |
Feb 27, 2008 | 17.92 | 18.12 | 17.85 | 17.89 | 2,151,426 | -0.17(-0.93%) |
Feb 26, 2008 | 18.37 | 18.37 | 17.98 | 18.06 | 1,959,115 | -0.36(-1.97%) |
Feb 25, 2008 | 17.75 | 18.48 | 17.73 | 18.42 | 2,627,904 | +0.67(+3.79%) |
Feb 22, 2008 | 18.18 | 18.23 | 17.48 | 17.75 | 2,728,155 | -0.35(-1.96%) |
Feb 21, 2008 | 18.40 | 18.59 | 18.07 | 18.10 | 1,669,817 | -0.27(-1.45%) |
Feb 20, 2008 | 18.10 | 18.41 | 17.94 | 18.37 | 1,635,770 | +0.13(+0.73%) |
Feb 19, 2008 | 18.31 | 18.46 | 18.16 | 18.24 | 1,320,337 | +0.02(+0.10%) |
Feb 18, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 1,495,794 | +0.08(+0.44%) |
Feb 14, 2008 | 18.61 | 18.70 | 18.10 | 18.14 | 1,425,003 | -0.54(-2.89%) |
Feb 13, 2008 | 18.84 | 18.86 | 18.59 | 18.68 | 1,451,880 | +0.08(+0.43%) |
Feb 12, 2008 | 18.24 | 18.64 | 18.20 | 18.60 | 1,712,791 | +0.44(+2.44%) |
Feb 11, 2008 | 17.91 | 18.18 | 17.66 | 18.16 | 1,690,489 | +0.25(+1.38%) |
Feb 08, 2008 | 18.20 | 18.27 | 17.88 | 17.91 | 1,532,535 | -0.40(-2.18%) |
Feb 07, 2008 | 17.86 | 18.35 | 17.86 | 18.31 | 1,489,076 | +0.32(+1.77%) |
Feb 06, 2008 | 18.01 | 18.34 | 17.89 | 17.99 | 2,390,811 | +0.14(+0.79%) |
Feb 05, 2008 | 18.28 | 18.38 | 17.83 | 17.85 | 2,935,254 | -0.74(-4.00%) |
Feb 04, 2008 | 19.26 | 19.32 | 18.56 | 18.59 | 1,929,140 | -0.66(-3.45%) |
Feb 01, 2008 | 18.38 | 19.25 | 18.32 | 19.25 | 1,444,019 | +0.75(+4.07%) |
Jan 31, 2008 | 18.17 | 18.63 | 17.99 | 18.50 | 1,797,995 | +0.16(+0.87%) |
Jan 30, 2008 | 18.71 | 18.99 | 18.32 | 18.34 | 1,203,777 | -0.47(-2.49%) |
Jan 29, 2008 | 18.65 | 18.94 | 18.36 | 18.81 | 1,731,226 | +0.24(+1.29%) |
Jan 28, 2008 | 18.14 | 18.59 | 17.94 | 18.57 | 1,672,185 | +0.42(+2.34%) |
Jan 25, 2008 | 18.38 | 18.84 | 18.09 | 18.15 | 1,968,121 | -0.25(-1.35%) |
Jan 24, 2008 | 18.40 | 18.71 | 18.29 | 18.40 | 2,475,361 | +0.04(+0.24%) |
Jan 23, 2008 | 16.86 | 18.40 | 16.83 | 18.35 | 2,719,026 | +0.22(+1.22%) |
Jan 22, 2008 | 17.27 | 18.43 | 16.91 | 18.13 | 3,596,365 | +0.20(+1.14%) |
Jan 21, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 2,659,808 | -0.73(-3.89%) |
Jan 17, 2008 | 19.03 | 19.30 | 18.65 | 18.65 | 2,521,460 | -0.35(-1.86%) |
Jan 16, 2008 | 18.42 | 19.26 | 18.42 | 19.01 | 2,272,153 | +0.46(+2.48%) |
Jan 15, 2008 | 18.77 | 19.00 | 18.33 | 18.55 | 2,672,670 | -0.49(-2.56%) |
Jan 14, 2008 | 19.39 | 19.39 | 18.94 | 19.03 | 1,835,882 | -0.17(-0.88%) |
Jan 11, 2008 | 19.15 | 19.58 | 19.08 | 19.20 | 3,334,664 | -0.15(-0.78%) |
Jan 10, 2008 | 18.78 | 19.51 | 18.63 | 19.35 | 2,304,938 | +0.47(+2.48%) |
Jan 09, 2008 | 20.02 | 20.04 | 18.48 | 18.88 | 3,792,339 | -1.04(-5.20%) |
Jan 08, 2008 | 19.88 | 20.04 | 19.45 | 19.92 | 3,671,215 | +0.04(+0.18%) |
Jan 07, 2008 | 20.12 | 20.18 | 19.59 | 19.88 | 4,366,330 | -0.28(-1.40%) |
Jan 04, 2008 | 20.80 | 20.80 | 20.17 | 20.17 | 1,875,132 | -0.64(-3.06%) |
Jan 03, 2008 | 20.77 | 20.99 | 20.64 | 20.80 | 1,473,883 | +0.02(+0.09%) |
Jan 02, 2008 | 20.88 | 21.08 | 20.71 | 20.79 | 1,121,269 | -0.14(-0.68%) |