Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.42 | 14.57 | 13.92 | 14.06 | 0 | -0.19(-1.34%) |
Jan 29, 2009 | 14.79 | 14.79 | 14.23 | 14.25 | 671,218 | -0.79(-5.22%) |
Jan 28, 2009 | 14.89 | 15.06 | 14.53 | 15.04 | 776,403 | +0.49(+3.33%) |
Jan 27, 2009 | 14.51 | 14.65 | 14.25 | 14.56 | 583,279 | +0.14(+0.97%) |
Jan 26, 2009 | 14.30 | 14.55 | 14.14 | 14.42 | 765,617 | +0.11(+0.79%) |
Jan 23, 2009 | 13.70 | 14.42 | 13.42 | 14.30 | 697,849 | +0.16(+1.11%) |
Jan 22, 2009 | 13.90 | 14.64 | 13.82 | 14.14 | 1,218,945 | -0.17(-1.21%) |
Jan 21, 2009 | 13.91 | 14.42 | 13.67 | 14.32 | 1,135,434 | +0.58(+4.25%) |
Jan 20, 2009 | 14.44 | 14.86 | 13.70 | 13.73 | 886,027 | -0.92(-6.29%) |
Jan 16, 2009 | 14.84 | 14.85 | 14.20 | 14.66 | 560,657 | +0.03(+0.18%) |
Jan 15, 2009 | 14.29 | 15.01 | 14.08 | 14.63 | 635,034 | +0.35(+2.44%) |
Jan 14, 2009 | 14.70 | 14.80 | 14.25 | 14.28 | 628,821 | -0.67(-4.50%) |
Jan 13, 2009 | 14.58 | 15.03 | 14.48 | 14.95 | 480,261 | +0.21(+1.45%) |
Jan 12, 2009 | 14.43 | 15.01 | 14.43 | 14.74 | 665,597 | +0.09(+0.59%) |
Jan 09, 2009 | 15.01 | 15.08 | 14.65 | 14.65 | 602,170 | -0.45(-2.98%) |
Jan 08, 2009 | 14.42 | 15.11 | 14.28 | 15.10 | 736,513 | +0.68(+4.75%) |
Jan 07, 2009 | 14.41 | 14.74 | 14.31 | 14.42 | 641,164 | -0.30(-2.04%) |
Jan 06, 2009 | 15.01 | 15.16 | 14.44 | 14.72 | 917,984 | -0.18(-1.22%) |
Jan 05, 2009 | 15.33 | 15.33 | 14.69 | 14.90 | 787,029 | -0.38(-2.47%) |
Jan 02, 2009 | 15.74 | 15.77 | 15.16 | 15.28 | 0 | -0.43(-2.73%) |
Jan 01, 2009 | 15.77 | 15.88 | 15.36 | 15.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.77 | 15.88 | 15.36 | 15.71 | 830,286 | -0.12(-0.75%) |
Dec 30, 2008 | 14.70 | 15.86 | 14.62 | 15.83 | 997,043 | +1.26(+8.64%) |
Dec 29, 2008 | 14.29 | 14.66 | 14.25 | 14.57 | 588,151 | +0.20(+1.37%) |
Dec 26, 2008 | 14.33 | 14.40 | 14.11 | 14.37 | 253,758 | +0.12(+0.88%) |
Dec 24, 2008 | 14.07 | 14.33 | 13.81 | 14.25 | 250,656 | +0.19(+1.33%) |
Dec 23, 2008 | 14.41 | 14.53 | 13.90 | 14.06 | 794,889 | -0.14(-0.98%) |
Dec 22, 2008 | 14.27 | 14.32 | 13.78 | 14.20 | 839,463 | -0.03(-0.21%) |
Dec 19, 2008 | 14.22 | 14.43 | 14.14 | 14.23 | 1,462,519 | +0.25(+1.79%) |
Dec 18, 2008 | 14.40 | 14.62 | 13.93 | 13.98 | 1,069,427 | -0.42(-2.89%) |
Dec 17, 2008 | 14.43 | 14.67 | 14.11 | 14.39 | 700,702 | -0.25(-1.73%) |
Dec 16, 2008 | 14.26 | 14.68 | 14.26 | 14.65 | 1,116,704 | +0.52(+3.71%) |
Dec 15, 2008 | 14.67 | 14.81 | 13.79 | 14.12 | 691,451 | -0.48(-3.28%) |
Dec 12, 2008 | 13.10 | 14.62 | 13.10 | 14.60 | 1,422,222 | +1.09(+8.06%) |
Dec 11, 2008 | 14.06 | 14.38 | 13.45 | 13.51 | 976,871 | -0.77(-5.40%) |
Dec 10, 2008 | 14.37 | 14.72 | 13.95 | 14.28 | 711,240 | +0.04(+0.31%) |
Dec 09, 2008 | 14.98 | 15.28 | 14.21 | 14.24 | 813,132 | -1.04(-6.82%) |
Dec 08, 2008 | 15.28 | 15.47 | 14.79 | 15.28 | 795,426 | +0.44(+2.97%) |
Dec 05, 2008 | 13.89 | 14.84 | 13.52 | 14.84 | 929,278 | +0.75(+5.30%) |
Dec 04, 2008 | 14.54 | 15.02 | 13.80 | 14.09 | 670,761 | -0.76(-5.09%) |
Dec 03, 2008 | 13.97 | 14.88 | 13.54 | 14.85 | 784,986 | +0.84(+6.01%) |
Dec 02, 2008 | 13.54 | 14.36 | 13.09 | 14.01 | 1,472,438 | +0.76(+5.70%) |
Dec 01, 2008 | 15.66 | 15.67 | 13.25 | 13.25 | 1,370,523 | -2.99(-18.43%) |
Nov 28, 2008 | 15.47 | 16.25 | 15.47 | 16.25 | 215,175 | +0.53(+3.35%) |
Nov 26, 2008 | 14.65 | 15.78 | 14.23 | 15.72 | 670,348 | +0.97(+6.58%) |
Nov 25, 2008 | 15.10 | 15.10 | 14.37 | 14.75 | 847,125 | -0.10(-0.70%) |
Nov 24, 2008 | 14.14 | 14.85 | 13.49 | 14.85 | 1,173,695 | +1.15(+8.43%) |
Nov 21, 2008 | 12.90 | 13.70 | 12.35 | 13.70 | 1,545,391 | +1.26(+10.17%) |
Nov 20, 2008 | 13.18 | 13.90 | 12.43 | 12.43 | 1,320,662 | -0.98(-7.30%) |
Nov 19, 2008 | 14.35 | 14.61 | 13.41 | 13.41 | 826,926 | -1.12(-7.72%) |
Nov 18, 2008 | 14.00 | 14.76 | 13.78 | 14.53 | 961,840 | +0.60(+4.27%) |
Nov 17, 2008 | 13.78 | 14.55 | 13.51 | 13.94 | 573,880 | +0.02(+0.13%) |
Nov 14, 2008 | 15.02 | 15.02 | 13.86 | 13.92 | 754,158 | -1.11(-7.40%) |
Nov 13, 2008 | 14.08 | 15.08 | 13.07 | 15.03 | 1,156,914 | +1.14(+8.18%) |
Nov 12, 2008 | 13.57 | 14.12 | 13.48 | 13.90 | 832,995 | +0.03(+0.19%) |
Nov 11, 2008 | 13.90 | 14.42 | 13.68 | 13.87 | 815,968 | -0.24(-1.67%) |
Nov 10, 2008 | 14.21 | 14.46 | 13.78 | 14.11 | 632,904 | -0.16(-1.11%) |
Nov 07, 2008 | 14.41 | 14.56 | 13.84 | 14.26 | 940,650 | -0.02(-0.12%) |
Nov 06, 2008 | 14.48 | 15.03 | 14.28 | 14.28 | 978,615 | -0.38(-2.62%) |
Nov 05, 2008 | 15.38 | 15.82 | 14.61 | 14.67 | 844,030 | -1.05(-6.68%) |
Nov 04, 2008 | 16.50 | 16.74 | 14.84 | 15.72 | 1,036,775 | -0.50(-3.08%) |
Nov 03, 2008 | 16.35 | 16.73 | 15.91 | 16.22 | 747,696 | -0.11(-0.66%) |
Oct 31, 2008 | 15.03 | 16.37 | 14.81 | 16.32 | 1,060,536 | +1.11(+7.28%) |
Oct 30, 2008 | 15.25 | 15.44 | 14.88 | 15.22 | 670,819 | +0.38(+2.57%) |
Oct 29, 2008 | 15.10 | 15.71 | 13.99 | 14.83 | 1,188,642 | -0.38(-2.48%) |
Oct 28, 2008 | 14.67 | 15.27 | 13.57 | 15.21 | 849,265 | +1.32(+9.51%) |
Oct 27, 2008 | 14.51 | 14.88 | 13.89 | 13.89 | 471,134 | -0.62(-4.27%) |
Oct 24, 2008 | 13.69 | 15.39 | 13.59 | 14.51 | 708,938 | -0.48(-3.22%) |
Oct 23, 2008 | 14.25 | 15.09 | 14.06 | 14.99 | 719,086 | +0.75(+5.29%) |
Oct 22, 2008 | 14.52 | 15.08 | 14.11 | 14.24 | 621,969 | -0.70(-4.68%) |
Oct 21, 2008 | 15.34 | 15.66 | 14.86 | 14.94 | 383,729 | -0.69(-4.44%) |
Oct 20, 2008 | 14.87 | 15.63 | 14.65 | 15.63 | 513,646 | +0.98(+6.66%) |
Oct 17, 2008 | 14.32 | 15.47 | 12.16 | 14.66 | 1,012,114 | -0.09(-0.59%) |
Oct 16, 2008 | 13.74 | 14.77 | 12.80 | 14.74 | 938,976 | +0.88(+6.38%) |
Oct 15, 2008 | 15.18 | 15.32 | 13.80 | 13.86 | 740,582 | -1.72(-11.06%) |
Oct 14, 2008 | 15.96 | 16.20 | 14.70 | 15.58 | 682,479 | -0.05(-0.30%) |
Oct 13, 2008 | 14.49 | 15.63 | 13.73 | 15.63 | 1,148,892 | +2.14(+15.89%) |
Oct 10, 2008 | 12.03 | 14.81 | 11.08 | 13.49 | 1,774,781 | +0.96(+7.67%) |
Oct 09, 2008 | 14.34 | 14.48 | 12.53 | 12.53 | 1,240,529 | -1.65(-11.67%) |
Oct 08, 2008 | 13.69 | 15.72 | 13.69 | 14.18 | 855,274 | -0.08(-0.58%) |
Oct 07, 2008 | 15.79 | 16.00 | 14.00 | 14.26 | 631,617 | -1.49(-9.48%) |
Oct 06, 2008 | 15.17 | 16.96 | 15.17 | 15.76 | 783,406 | +0.00(+0.02%) |
Oct 03, 2008 | 15.77 | 16.49 | 15.55 | 15.75 | 0 | +0.29(+1.85%) |
Oct 02, 2008 | 16.37 | 16.52 | 15.47 | 15.47 | 498,081 | -0.92(-5.61%) |
Oct 01, 2008 | 16.66 | 16.66 | 15.62 | 16.39 | 399,593 | -0.28(-1.66%) |
Sep 30, 2008 | 14.92 | 16.96 | 14.59 | 16.66 | 845,670 | +2.01(+13.71%) |
Sep 29, 2008 | 15.36 | 15.77 | 14.28 | 14.66 | 600,749 | -1.41(-8.78%) |
Sep 26, 2008 | 14.58 | 16.14 | 14.57 | 16.07 | 0 | +1.11(+7.44%) |
Sep 25, 2008 | 14.88 | 15.17 | 13.87 | 14.95 | 1,187,792 | +0.12(+0.80%) |
Sep 24, 2008 | 16.49 | 16.49 | 14.83 | 14.83 | 643,381 | -1.73(-10.42%) |
Sep 23, 2008 | 16.83 | 17.11 | 16.56 | 16.56 | 468,520 | -0.43(-2.54%) |
Sep 22, 2008 | 19.34 | 19.34 | 16.99 | 16.99 | 718,532 | -2.31(-11.95%) |
Sep 19, 2008 | 22.67 | 27.07 | 16.92 | 19.30 | 0 | +0.85(+4.60%) |
Sep 18, 2008 | 16.11 | 18.45 | 16.11 | 18.45 | 1,828,993 | +1.76(+10.52%) |
Sep 17, 2008 | 16.56 | 17.04 | 16.39 | 16.69 | 1,339,954 | -0.41(-2.38%) |
Sep 16, 2008 | 15.60 | 17.10 | 15.60 | 17.10 | 795,900 | +0.89(+5.51%) |
Sep 15, 2008 | 16.07 | 16.75 | 15.96 | 16.21 | 1,080,369 | -0.38(-2.28%) |
Sep 12, 2008 | 16.29 | 16.73 | 16.29 | 16.59 | 419,399 | +0.03(+0.18%) |
Sep 11, 2008 | 15.93 | 16.61 | 15.93 | 16.56 | 492,412 | +0.13(+0.80%) |
Sep 10, 2008 | 16.47 | 16.63 | 16.12 | 16.43 | 572,603 | +0.17(+1.04%) |
Sep 09, 2008 | 16.46 | 16.79 | 16.26 | 16.26 | 784,314 | -0.46(-2.72%) |
Sep 08, 2008 | 16.60 | 16.71 | 16.43 | 16.71 | 681,891 | +0.40(+2.48%) |
Sep 05, 2008 | 16.02 | 16.32 | 15.96 | 16.31 | 0 | +0.14(+0.88%) |
Sep 04, 2008 | 16.26 | 16.49 | 16.08 | 16.17 | 683,306 | -0.24(-1.45%) |
Sep 03, 2008 | 16.10 | 16.49 | 16.10 | 16.40 | 507,238 | +0.25(+1.57%) |
Sep 02, 2008 | 16.37 | 16.52 | 15.94 | 16.15 | 555,593 | +0.11(+0.69%) |
Aug 29, 2008 | 16.11 | 16.22 | 15.93 | 16.04 | 0 | -0.21(-1.32%) |
Aug 28, 2008 | 16.05 | 16.25 | 15.96 | 16.25 | 596,498 | +0.28(+1.73%) |
Aug 27, 2008 | 15.73 | 16.04 | 15.70 | 15.98 | 1,036,584 | +0.25(+1.57%) |
Aug 26, 2008 | 15.52 | 15.80 | 15.46 | 15.73 | 728,599 | +0.21(+1.34%) |
Aug 25, 2008 | 15.58 | 15.67 | 15.47 | 15.52 | 557,918 | -0.20(-1.25%) |
Aug 22, 2008 | 15.91 | 16.03 | 15.63 | 15.72 | 1,020,773 | -0.06(-0.38%) |
Aug 21, 2008 | 15.78 | 15.99 | 15.59 | 15.78 | 628,263 | -0.12(-0.77%) |
Aug 20, 2008 | 16.07 | 16.30 | 15.76 | 15.90 | 739,305 | -0.14(-0.85%) |
Aug 19, 2008 | 16.07 | 16.24 | 15.92 | 16.04 | 613,669 | -0.14(-0.86%) |
Aug 18, 2008 | 16.52 | 16.58 | 16.03 | 16.18 | 682,795 | -0.41(-2.46%) |
Aug 15, 2008 | 16.45 | 16.63 | 16.33 | 16.58 | 0 | +0.18(+1.09%) |
Aug 14, 2008 | 16.18 | 16.43 | 16.18 | 16.41 | 542,061 | +0.17(+1.04%) |
Aug 13, 2008 | 16.20 | 16.37 | 16.03 | 16.24 | 550,546 | -0.02(-0.11%) |
Aug 12, 2008 | 16.25 | 16.41 | 16.13 | 16.25 | 609,684 | -0.14(-0.84%) |
Aug 11, 2008 | 16.03 | 16.39 | 15.99 | 16.39 | 912,910 | +0.34(+2.09%) |
Aug 08, 2008 | 15.68 | 16.14 | 15.66 | 16.05 | 999,872 | +0.31(+1.99%) |
Aug 07, 2008 | 15.92 | 16.05 | 15.71 | 15.74 | 630,740 | -0.28(-1.76%) |
Aug 06, 2008 | 15.96 | 16.31 | 15.80 | 16.03 | 1,499,865 | +0.25(+1.60%) |
Aug 05, 2008 | 15.14 | 15.77 | 15.08 | 15.77 | 948,650 | +0.76(+5.03%) |
Aug 04, 2008 | 15.00 | 15.18 | 14.87 | 15.02 | 618,851 | +0.04(+0.26%) |
Aug 01, 2008 | 14.63 | 15.08 | 14.44 | 14.98 | 667,408 | +0.41(+2.84%) |
Jul 31, 2008 | 14.36 | 14.74 | 14.31 | 14.56 | 770,966 | +0.03(+0.18%) |
Jul 30, 2008 | 14.77 | 15.12 | 14.43 | 14.54 | 1,253,449 | -0.19(-1.31%) |
Jul 29, 2008 | 14.73 | 14.73 | 14.13 | 14.73 | 1,098,602 | +0.57(+4.04%) |
Jul 28, 2008 | 14.13 | 14.34 | 14.11 | 14.16 | 752,545 | -0.10(-0.67%) |
Jul 25, 2008 | 14.34 | 14.43 | 14.16 | 14.25 | 669,770 | +0.02(+0.13%) |
Jul 24, 2008 | 14.62 | 14.62 | 14.24 | 14.24 | 1,137,676 | -0.37(-2.55%) |
Jul 23, 2008 | 14.48 | 14.66 | 14.22 | 14.61 | 943,943 | +0.12(+0.80%) |
Jul 22, 2008 | 14.24 | 14.60 | 14.20 | 14.49 | 1,078,712 | +0.19(+1.35%) |
Jul 21, 2008 | 14.51 | 14.51 | 14.23 | 14.30 | 348,654 | -0.16(-1.09%) |
Jul 18, 2008 | 14.13 | 14.46 | 14.13 | 14.46 | 487,986 | +0.08(+0.54%) |
Jul 17, 2008 | 14.09 | 14.43 | 13.92 | 14.38 | 745,132 | +0.30(+2.16%) |
Jul 16, 2008 | 13.61 | 14.24 | 13.50 | 14.08 | 1,314,580 | +0.50(+3.71%) |
Jul 15, 2008 | 13.70 | 14.04 | 13.56 | 13.57 | 691,676 | -0.23(-1.66%) |
Jul 14, 2008 | 14.23 | 14.32 | 13.76 | 13.80 | 722,655 | -0.31(-2.21%) |
Jul 11, 2008 | 14.04 | 14.24 | 13.87 | 14.11 | 965,049 | -0.06(-0.42%) |
Jul 10, 2008 | 14.19 | 14.39 | 14.06 | 14.17 | 758,241 | -0.04(-0.25%) |
Jul 09, 2008 | 14.79 | 14.83 | 14.19 | 14.21 | 1,016,099 | -0.57(-3.89%) |
Jul 08, 2008 | 14.26 | 14.78 | 14.16 | 14.78 | 968,234 | +0.58(+4.06%) |
Jul 07, 2008 | 14.54 | 14.56 | 14.17 | 14.21 | 761,336 | -0.26(-1.79%) |
Jul 04, 2008 | 14.49 | 14.60 | 14.42 | 14.47 | 527,044 | +0.00(+0.00%) |
Jul 03, 2008 | 14.49 | 14.60 | 14.42 | 14.47 | 527,044 | +0.00(+0.00%) |
Jul 02, 2008 | 14.50 | 14.73 | 14.40 | 14.47 | 939,773 | -0.04(-0.29%) |
Jul 01, 2008 | 14.28 | 14.61 | 14.14 | 14.51 | 809,694 | +0.19(+1.33%) |
Jun 30, 2008 | 14.44 | 14.70 | 14.32 | 14.32 | 936,409 | -0.18(-1.27%) |
Jun 27, 2008 | 14.83 | 14.83 | 14.46 | 14.50 | 1,627,840 | -0.32(-2.19%) |
Jun 26, 2008 | 14.73 | 15.00 | 14.72 | 14.83 | 758,090 | -0.08(-0.56%) |
Jun 25, 2008 | 14.65 | 15.10 | 14.56 | 14.91 | 590,164 | +0.27(+1.87%) |
Jun 24, 2008 | 14.64 | 14.76 | 14.50 | 14.64 | 1,114,708 | -0.15(-1.05%) |
Jun 23, 2008 | 15.08 | 15.12 | 14.79 | 14.79 | 551,282 | -0.21(-1.39%) |
Jun 20, 2008 | 15.19 | 15.19 | 14.89 | 15.00 | 1,204,002 | -0.24(-1.58%) |
Jun 19, 2008 | 14.86 | 15.24 | 14.86 | 15.24 | 683,631 | +0.37(+2.48%) |
Jun 18, 2008 | 14.84 | 15.04 | 14.67 | 14.87 | 555,667 | +0.02(+0.12%) |
Jun 17, 2008 | 15.09 | 15.09 | 14.81 | 14.85 | 568,224 | -0.24(-1.56%) |
Jun 16, 2008 | 14.94 | 15.09 | 14.86 | 15.09 | 417,665 | +0.06(+0.40%) |
Jun 13, 2008 | 15.06 | 15.12 | 14.76 | 15.03 | 628,025 | +0.07(+0.48%) |
Jun 12, 2008 | 14.92 | 15.09 | 14.82 | 14.96 | 427,537 | +0.18(+1.21%) |
Jun 11, 2008 | 14.96 | 15.00 | 14.77 | 14.78 | 503,269 | -0.28(-1.84%) |
Jun 10, 2008 | 15.04 | 15.11 | 14.72 | 15.06 | 534,282 | +0.16(+1.08%) |
Jun 09, 2008 | 14.98 | 15.14 | 14.82 | 14.89 | 494,549 | +0.04(+0.28%) |
Jun 06, 2008 | 15.21 | 15.21 | 14.85 | 14.85 | 346,288 | -0.49(-3.16%) |
Jun 05, 2008 | 15.20 | 15.34 | 15.11 | 15.34 | 597,510 | +0.16(+1.04%) |
Jun 04, 2008 | 15.21 | 15.32 | 15.05 | 15.18 | 581,467 | -0.06(-0.39%) |
Jun 03, 2008 | 15.25 | 15.32 | 14.98 | 15.24 | 1,186,206 | +0.06(+0.37%) |
Jun 02, 2008 | 15.11 | 15.33 | 15.03 | 15.18 | 647,001 | -0.06(-0.41%) |
May 30, 2008 | 15.18 | 15.25 | 15.04 | 15.25 | 539,090 | +0.04(+0.29%) |
May 29, 2008 | 14.85 | 15.31 | 14.79 | 15.20 | 453,335 | +0.33(+2.22%) |
May 28, 2008 | 15.06 | 15.13 | 14.77 | 14.87 | 198,071 | -0.15(-1.01%) |
May 27, 2008 | 14.89 | 15.06 | 14.72 | 15.02 | 374,068 | +0.18(+1.20%) |
May 26, 2008 | 14.94 | 15.02 | 14.81 | 14.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.94 | 15.02 | 14.81 | 14.84 | 474,979 | -0.17(-1.13%) |
May 22, 2008 | 14.98 | 15.15 | 14.88 | 15.01 | 1,055,670 | +0.04(+0.24%) |
May 21, 2008 | 15.13 | 15.14 | 14.98 | 14.98 | 692,318 | -0.05(-0.36%) |
May 20, 2008 | 15.03 | 15.10 | 14.93 | 15.03 | 725,998 | -0.02(-0.14%) |
May 19, 2008 | 15.05 | 15.19 | 14.99 | 15.05 | 618,367 | +0.03(+0.20%) |
May 16, 2008 | 15.08 | 15.25 | 15.01 | 15.02 | 767,966 | -0.13(-0.88%) |
May 15, 2008 | 15.03 | 15.19 | 14.98 | 15.16 | 789,290 | +0.10(+0.69%) |
May 14, 2008 | 14.96 | 15.12 | 14.95 | 15.05 | 515,894 | +0.05(+0.36%) |
May 13, 2008 | 15.07 | 15.10 | 14.91 | 15.00 | 593,373 | -0.04(-0.24%) |
May 12, 2008 | 14.86 | 15.06 | 14.78 | 15.03 | 670,328 | +0.17(+1.12%) |
May 09, 2008 | 14.67 | 14.90 | 14.51 | 14.87 | 710,733 | +0.15(+1.03%) |
May 08, 2008 | 14.69 | 14.82 | 14.59 | 14.72 | 980,147 | +0.06(+0.41%) |
May 07, 2008 | 15.18 | 15.18 | 14.61 | 14.66 | 3,768,144 | -1.29(-8.12%) |
May 06, 2008 | 16.01 | 16.18 | 15.78 | 15.95 | 444,020 | -0.09(-0.58%) |
May 05, 2008 | 15.94 | 16.25 | 15.94 | 16.04 | 536,896 | -0.03(-0.17%) |
May 02, 2008 | 16.45 | 16.46 | 16.01 | 16.07 | 487,580 | -0.30(-1.82%) |
May 01, 2008 | 15.77 | 16.37 | 15.77 | 16.37 | 589,418 | +0.62(+3.91%) |
Apr 30, 2008 | 15.79 | 16.09 | 15.68 | 15.75 | 701,552 | +0.04(+0.26%) |
Apr 29, 2008 | 15.71 | 15.86 | 15.63 | 15.71 | 415,904 | +0.01(+0.09%) |
Apr 28, 2008 | 15.71 | 15.76 | 15.50 | 15.69 | 364,810 | -0.07(-0.43%) |
Apr 25, 2008 | 15.83 | 15.83 | 15.44 | 15.76 | 332,867 | +0.01(+0.09%) |
Apr 24, 2008 | 15.30 | 15.78 | 15.23 | 15.75 | 600,500 | +0.47(+3.08%) |
Apr 23, 2008 | 15.37 | 15.37 | 15.09 | 15.28 | 420,807 | -0.00(-0.02%) |
Apr 22, 2008 | 15.40 | 15.43 | 15.10 | 15.28 | 384,650 | -0.21(-1.38%) |
Apr 21, 2008 | 15.45 | 15.61 | 15.45 | 15.50 | 366,826 | -0.06(-0.40%) |
Apr 18, 2008 | 15.76 | 15.83 | 15.51 | 15.56 | 1,257,424 | -0.04(-0.23%) |
Apr 17, 2008 | 15.53 | 15.63 | 15.43 | 15.59 | 990,930 | +0.03(+0.19%) |
Apr 16, 2008 | 15.60 | 15.61 | 15.40 | 15.56 | 802,769 | +0.09(+0.58%) |
Apr 15, 2008 | 15.47 | 15.52 | 15.36 | 15.47 | 685,792 | +0.04(+0.25%) |
Apr 14, 2008 | 15.50 | 15.61 | 15.38 | 15.44 | 384,001 | -0.09(-0.59%) |
Apr 11, 2008 | 15.61 | 15.82 | 15.51 | 15.53 | 863,691 | -0.24(-1.55%) |
Apr 10, 2008 | 15.80 | 15.87 | 15.62 | 15.77 | 933,311 | +0.07(+0.44%) |
Apr 09, 2008 | 15.92 | 15.99 | 15.70 | 15.70 | 423,065 | -0.22(-1.36%) |
Apr 08, 2008 | 15.97 | 16.09 | 15.89 | 15.92 | 408,615 | -0.15(-0.93%) |
Apr 07, 2008 | 16.19 | 16.39 | 16.03 | 16.07 | 485,903 | -0.04(-0.28%) |
Apr 04, 2008 | 16.24 | 16.39 | 15.97 | 16.11 | 447,830 | -0.14(-0.88%) |
Apr 03, 2008 | 16.02 | 16.31 | 16.00 | 16.26 | 361,571 | +0.05(+0.33%) |
Apr 02, 2008 | 16.47 | 16.51 | 16.12 | 16.20 | 736,247 | -0.22(-1.34%) |
Apr 01, 2008 | 16.14 | 16.42 | 16.09 | 16.42 | 611,915 | +0.40(+2.53%) |
Mar 31, 2008 | 15.68 | 16.22 | 15.51 | 16.02 | 651,903 | +0.40(+2.57%) |
Mar 28, 2008 | 15.69 | 15.89 | 15.61 | 15.62 | 313,481 | -0.08(-0.49%) |
Mar 27, 2008 | 15.83 | 15.98 | 15.69 | 15.69 | 409,288 | -0.09(-0.58%) |
Mar 26, 2008 | 15.95 | 16.00 | 15.74 | 15.79 | 460,092 | -0.17(-1.08%) |
Mar 25, 2008 | 16.01 | 16.13 | 15.95 | 15.96 | 587,721 | -0.08(-0.52%) |
Mar 24, 2008 | 16.24 | 16.26 | 15.98 | 16.04 | 948,284 | -0.04(-0.22%) |
Mar 21, 2008 | 15.47 | 16.08 | 15.44 | 16.08 | 2,086,602 | +0.00(+0.00%) |
Mar 20, 2008 | 15.47 | 16.08 | 15.44 | 16.08 | 2,086,602 | +0.72(+4.67%) |
Mar 19, 2008 | 15.73 | 15.85 | 15.36 | 15.36 | 753,385 | -0.29(-1.88%) |
Mar 18, 2008 | 15.31 | 15.66 | 15.09 | 15.66 | 825,632 | +0.69(+4.59%) |
Mar 17, 2008 | 14.74 | 15.28 | 14.69 | 14.97 | 953,997 | +0.12(+0.80%) |
Mar 14, 2008 | 15.30 | 15.34 | 14.78 | 14.85 | 691,891 | -0.38(-2.50%) |
Mar 13, 2008 | 14.75 | 15.34 | 14.61 | 15.23 | 1,088,746 | +0.28(+1.87%) |
Mar 12, 2008 | 15.21 | 15.26 | 14.95 | 14.95 | 1,072,616 | -0.27(-1.76%) |
Mar 11, 2008 | 15.31 | 15.31 | 14.88 | 15.22 | 1,051,446 | +0.34(+2.28%) |
Mar 10, 2008 | 15.37 | 15.37 | 14.82 | 14.88 | 1,647,061 | -0.38(-2.46%) |
Mar 07, 2008 | 14.90 | 15.42 | 14.86 | 15.25 | 977,855 | +0.18(+1.18%) |
Mar 06, 2008 | 15.21 | 15.41 | 14.99 | 15.08 | 1,086,394 | -0.25(-1.63%) |
Mar 05, 2008 | 15.68 | 15.68 | 15.18 | 15.33 | 841,426 | -0.23(-1.49%) |
Mar 04, 2008 | 15.33 | 15.65 | 15.32 | 15.56 | 1,539,806 | +0.04(+0.27%) |
Mar 03, 2008 | 15.94 | 15.97 | 15.39 | 15.52 | 1,264,558 | -0.31(-1.94%) |
Feb 29, 2008 | 16.00 | 16.06 | 15.77 | 15.82 | 987,264 | -0.33(-2.04%) |
Feb 28, 2008 | 16.37 | 16.44 | 16.02 | 16.15 | 948,177 | -0.35(-2.09%) |
Feb 27, 2008 | 16.91 | 17.01 | 16.44 | 16.50 | 910,649 | -0.54(-3.14%) |
Feb 26, 2008 | 17.14 | 17.43 | 17.02 | 17.03 | 1,086,394 | -0.16(-0.93%) |
Feb 25, 2008 | 16.77 | 17.19 | 16.60 | 17.19 | 869,317 | +0.43(+2.54%) |
Feb 22, 2008 | 16.59 | 16.78 | 16.33 | 16.77 | 632,524 | +0.23(+1.40%) |
Feb 21, 2008 | 17.00 | 17.14 | 16.47 | 16.54 | 685,507 | -0.37(-2.20%) |
Feb 20, 2008 | 16.18 | 16.93 | 16.10 | 16.91 | 743,183 | +0.58(+3.57%) |
Feb 19, 2008 | 16.45 | 16.53 | 16.14 | 16.33 | 569,098 | -0.01(-0.07%) |
Feb 18, 2008 | 16.15 | 16.38 | 16.03 | 16.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.15 | 16.38 | 16.03 | 16.34 | 466,188 | +0.08(+0.51%) |
Feb 14, 2008 | 16.57 | 16.59 | 16.25 | 16.25 | 551,429 | -0.26(-1.57%) |
Feb 13, 2008 | 16.44 | 16.51 | 16.09 | 16.51 | 874,878 | +0.21(+1.30%) |
Feb 12, 2008 | 16.05 | 16.45 | 16.00 | 16.30 | 571,255 | +0.21(+1.33%) |
Feb 11, 2008 | 16.49 | 16.49 | 16.00 | 16.09 | 459,565 | -0.36(-2.17%) |
Feb 08, 2008 | 16.59 | 16.86 | 16.34 | 16.44 | 690,540 | -0.20(-1.18%) |
Feb 07, 2008 | 16.40 | 16.94 | 16.34 | 16.64 | 617,762 | +0.18(+1.07%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.45 | 16.47 | 729,527 | -0.12(-0.70%) |
Feb 05, 2008 | 16.69 | 17.09 | 16.58 | 16.58 | 748,009 | -0.34(-2.01%) |
Feb 04, 2008 | 17.37 | 17.40 | 16.89 | 16.92 | 632,649 | -0.53(-3.05%) |