Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.01 | 15.36 | 14.53 | 15.23 | 365,684 | +0.07(+0.49%) |
Nov 26, 2008 | 14.49 | 15.28 | 14.04 | 15.15 | 874,229 | +0.46(+3.15%) |
Nov 25, 2008 | 14.89 | 14.89 | 14.14 | 14.69 | 870,152 | -0.02(-0.11%) |
Nov 24, 2008 | 14.14 | 14.77 | 13.79 | 14.71 | 1,154,792 | +0.86(+6.21%) |
Nov 21, 2008 | 12.95 | 13.85 | 12.52 | 13.85 | 1,638,424 | +1.05(+8.21%) |
Nov 20, 2008 | 13.25 | 13.78 | 12.72 | 12.80 | 1,504,149 | -0.57(-4.27%) |
Nov 19, 2008 | 14.46 | 14.72 | 13.34 | 13.37 | 1,451,196 | -1.07(-7.39%) |
Nov 18, 2008 | 14.56 | 14.63 | 13.91 | 14.43 | 1,346,860 | -0.01(-0.06%) |
Nov 17, 2008 | 14.50 | 14.89 | 13.92 | 14.44 | 1,546,585 | -0.21(-1.41%) |
Nov 14, 2008 | 15.20 | 15.71 | 14.58 | 14.65 | 1,443,922 | -0.92(-5.90%) |
Nov 13, 2008 | 14.72 | 15.67 | 13.97 | 15.57 | 1,600,379 | +0.89(+6.03%) |
Nov 12, 2008 | 14.89 | 15.02 | 14.62 | 14.68 | 1,463,025 | -0.51(-3.38%) |
Nov 11, 2008 | 14.67 | 15.40 | 14.57 | 15.20 | 1,020,643 | +0.28(+1.89%) |
Nov 10, 2008 | 15.01 | 15.31 | 14.81 | 14.91 | 1,427,971 | +0.17(+1.18%) |
Nov 07, 2008 | 13.84 | 14.74 | 13.76 | 14.74 | 1,319,840 | +1.04(+7.61%) |
Nov 06, 2008 | 14.44 | 14.58 | 13.63 | 13.70 | 1,156,690 | -0.78(-5.37%) |
Nov 05, 2008 | 14.57 | 15.49 | 14.34 | 14.48 | 1,697,067 | -1.32(-8.33%) |
Nov 04, 2008 | 15.89 | 15.94 | 15.49 | 15.79 | 1,075,866 | +0.49(+3.19%) |
Nov 03, 2008 | 15.69 | 15.84 | 15.24 | 15.30 | 929,380 | -0.42(-2.68%) |
Oct 31, 2008 | 14.50 | 16.25 | 13.96 | 15.73 | 1,670,635 | +1.04(+7.10%) |
Oct 30, 2008 | 14.22 | 14.73 | 13.90 | 14.68 | 1,022,385 | +0.81(+5.84%) |
Oct 29, 2008 | 13.99 | 14.33 | 13.45 | 13.87 | 1,106,489 | -0.02(-0.18%) |
Oct 28, 2008 | 12.58 | 13.90 | 12.40 | 13.90 | 1,903,327 | +1.61(+13.13%) |
Oct 27, 2008 | 12.61 | 13.31 | 12.25 | 12.28 | 755,347 | -0.58(-4.50%) |
Oct 24, 2008 | 13.45 | 13.45 | 12.45 | 12.86 | 1,318,899 | -0.02(-0.13%) |
Oct 23, 2008 | 13.65 | 13.96 | 12.56 | 12.88 | 1,766,138 | -0.69(-5.09%) |
Oct 22, 2008 | 14.67 | 14.90 | 13.26 | 13.57 | 1,718,172 | -1.15(-7.84%) |
Oct 21, 2008 | 15.01 | 15.30 | 14.67 | 14.72 | 926,220 | -0.55(-3.63%) |
Oct 20, 2008 | 14.52 | 15.28 | 14.29 | 15.28 | 882,663 | +0.97(+6.76%) |
Oct 17, 2008 | 13.47 | 14.99 | 13.30 | 14.31 | 1,089,539 | +0.40(+2.85%) |
Oct 16, 2008 | 13.28 | 14.00 | 12.85 | 13.91 | 1,405,034 | +0.57(+4.28%) |
Oct 15, 2008 | 14.53 | 14.79 | 13.31 | 13.34 | 1,278,337 | -1.53(-10.29%) |
Oct 14, 2008 | 14.37 | 15.39 | 14.37 | 14.87 | 1,412,208 | -0.19(-1.26%) |
Oct 13, 2008 | 14.59 | 15.10 | 13.91 | 15.06 | 1,325,101 | +1.02(+7.24%) |
Oct 10, 2008 | 13.05 | 14.34 | 12.21 | 14.05 | 1,526,289 | +0.68(+5.07%) |
Oct 09, 2008 | 14.23 | 14.46 | 13.37 | 13.37 | 1,248,789 | -0.80(-5.66%) |
Oct 08, 2008 | 14.10 | 14.80 | 13.73 | 14.17 | 1,531,940 | -0.30(-2.06%) |
Oct 07, 2008 | 14.67 | 15.30 | 14.43 | 14.47 | 1,041,352 | -0.73(-4.79%) |
Oct 06, 2008 | 15.09 | 15.48 | 14.62 | 15.20 | 1,792,113 | -0.31(-2.03%) |
Oct 03, 2008 | 15.93 | 16.47 | 15.49 | 15.51 | 859,290 | -0.65(-4.04%) |
Oct 02, 2008 | 16.71 | 16.86 | 16.14 | 16.16 | 681,800 | -0.64(-3.79%) |
Oct 01, 2008 | 16.79 | 16.87 | 16.35 | 16.80 | 522,733 | -0.02(-0.10%) |
Sep 30, 2008 | 16.59 | 16.88 | 16.27 | 16.82 | 690,611 | +0.41(+2.52%) |
Sep 29, 2008 | 16.94 | 17.02 | 16.09 | 16.40 | 993,770 | -0.74(-4.34%) |
Sep 26, 2008 | 16.64 | 17.17 | 16.33 | 17.15 | 539,867 | +0.15(+0.88%) |
Sep 25, 2008 | 16.61 | 17.29 | 16.48 | 17.00 | 922,255 | +0.45(+2.75%) |
Sep 24, 2008 | 16.79 | 17.16 | 16.27 | 16.54 | 627,116 | -0.30(-1.77%) |
Sep 23, 2008 | 17.11 | 17.34 | 16.73 | 16.84 | 484,798 | -0.23(-1.36%) |
Sep 22, 2008 | 17.39 | 17.58 | 17.05 | 17.07 | 864,434 | -0.33(-1.90%) |
Sep 19, 2008 | 18.20 | 18.36 | 17.23 | 17.40 | 3,324,494 | +0.14(+0.81%) |
Sep 18, 2008 | 16.35 | 17.68 | 16.20 | 17.26 | 2,367,446 | +1.26(+7.85%) |
Sep 17, 2008 | 16.83 | 17.35 | 15.95 | 16.01 | 2,116,938 | -0.95(-5.61%) |
Sep 16, 2008 | 16.38 | 17.33 | 16.16 | 16.96 | 1,948,401 | +0.44(+2.65%) |
Sep 15, 2008 | 16.07 | 16.93 | 16.07 | 16.52 | 1,423,001 | -0.23(-1.38%) |
Sep 12, 2008 | 16.59 | 16.87 | 16.44 | 16.75 | 669,664 | +0.07(+0.40%) |
Sep 11, 2008 | 16.72 | 17.02 | 16.44 | 16.68 | 1,425,069 | -0.27(-1.61%) |
Sep 10, 2008 | 17.11 | 17.31 | 16.83 | 16.96 | 1,170,861 | +0.09(+0.54%) |
Sep 09, 2008 | 17.06 | 17.53 | 16.85 | 16.87 | 1,550,516 | -0.12(-0.73%) |
Sep 08, 2008 | 16.88 | 17.25 | 16.65 | 16.99 | 1,452,686 | +0.17(+0.98%) |
Sep 05, 2008 | 16.28 | 16.92 | 15.73 | 16.83 | 1,762,574 | +0.41(+2.52%) |
Sep 04, 2008 | 16.44 | 16.61 | 16.31 | 16.41 | 1,256,667 | -0.14(-0.85%) |
Sep 03, 2008 | 16.49 | 16.79 | 16.44 | 16.55 | 1,209,007 | -0.02(-0.15%) |
Sep 02, 2008 | 16.87 | 16.95 | 16.45 | 16.58 | 1,244,762 | +0.01(+0.05%) |
Aug 29, 2008 | 16.56 | 16.73 | 16.40 | 16.57 | 1,006,017 | -0.02(-0.10%) |
Aug 28, 2008 | 16.48 | 16.68 | 16.43 | 16.59 | 1,078,944 | +0.08(+0.50%) |
Aug 27, 2008 | 16.36 | 16.60 | 16.35 | 16.50 | 1,260,186 | +0.08(+0.50%) |
Aug 26, 2008 | 16.42 | 16.64 | 16.31 | 16.42 | 1,132,710 | -0.06(-0.35%) |
Aug 25, 2008 | 16.60 | 16.71 | 16.30 | 16.48 | 1,734,430 | -0.06(-0.35%) |
Aug 22, 2008 | 16.63 | 16.78 | 16.51 | 16.54 | 1,618,454 | -0.09(-0.55%) |
Aug 21, 2008 | 16.72 | 16.92 | 16.43 | 16.63 | 2,342,251 | -0.21(-1.28%) |
Aug 20, 2008 | 16.27 | 17.34 | 16.13 | 16.84 | 4,518,405 | -1.56(-8.45%) |
Aug 19, 2008 | 18.76 | 19.09 | 18.28 | 18.40 | 1,504,254 | -0.59(-3.09%) |
Aug 18, 2008 | 19.36 | 19.47 | 18.89 | 18.98 | 1,094,421 | -0.45(-2.30%) |
Aug 15, 2008 | 19.64 | 19.80 | 19.22 | 19.43 | 1,037,390 | +0.04(+0.21%) |
Aug 14, 2008 | 19.45 | 19.75 | 19.32 | 19.39 | 1,173,414 | -0.23(-1.18%) |
Aug 13, 2008 | 19.89 | 20.23 | 19.47 | 19.62 | 1,104,177 | -0.36(-1.78%) |
Aug 12, 2008 | 19.85 | 20.12 | 19.65 | 19.98 | 851,661 | +0.05(+0.25%) |
Aug 11, 2008 | 19.46 | 20.22 | 19.17 | 19.93 | 1,002,316 | +0.39(+1.99%) |
Aug 08, 2008 | 18.64 | 19.62 | 18.64 | 19.54 | 815,946 | +0.88(+4.70%) |
Aug 07, 2008 | 18.47 | 18.79 | 18.42 | 18.66 | 601,261 | -0.02(-0.13%) |
Aug 06, 2008 | 17.99 | 18.75 | 17.91 | 18.69 | 805,215 | +0.62(+3.43%) |
Aug 05, 2008 | 17.89 | 18.11 | 17.82 | 18.07 | 559,080 | +0.37(+2.10%) |
Aug 04, 2008 | 17.38 | 17.87 | 17.27 | 17.69 | 846,022 | +0.07(+0.38%) |
Aug 01, 2008 | 17.77 | 18.31 | 17.41 | 17.63 | 675,312 | -0.23(-1.30%) |
Jul 31, 2008 | 17.99 | 18.53 | 17.75 | 17.86 | 801,638 | -0.31(-1.73%) |
Jul 30, 2008 | 17.82 | 18.55 | 17.53 | 18.17 | 1,433,160 | +0.53(+3.00%) |
Jul 29, 2008 | 17.64 | 17.83 | 17.12 | 17.64 | 682,658 | +0.47(+2.75%) |
Jul 28, 2008 | 17.45 | 17.54 | 17.11 | 17.17 | 664,440 | -0.39(-2.21%) |
Jul 25, 2008 | 17.59 | 17.88 | 17.40 | 17.56 | 615,181 | +0.10(+0.57%) |
Jul 24, 2008 | 17.55 | 17.93 | 17.40 | 17.46 | 722,903 | -0.17(-0.99%) |
Jul 23, 2008 | 17.50 | 17.72 | 17.28 | 17.64 | 1,143,872 | +0.06(+0.33%) |
Jul 22, 2008 | 17.41 | 17.79 | 17.21 | 17.58 | 1,137,054 | +0.02(+0.14%) |
Jul 21, 2008 | 17.99 | 17.99 | 17.31 | 17.55 | 801,035 | -0.39(-2.17%) |
Jul 18, 2008 | 17.66 | 18.20 | 17.59 | 17.94 | 848,067 | +0.12(+0.65%) |
Jul 17, 2008 | 17.45 | 17.98 | 17.40 | 17.83 | 1,330,810 | +0.42(+2.42%) |
Jul 16, 2008 | 16.86 | 17.43 | 16.66 | 17.40 | 1,210,000 | +0.39(+2.28%) |
Jul 15, 2008 | 16.90 | 17.26 | 16.65 | 17.02 | 1,153,642 | +0.07(+0.44%) |
Jul 14, 2008 | 17.50 | 17.54 | 16.93 | 16.94 | 1,618,709 | -0.37(-2.15%) |
Jul 11, 2008 | 17.32 | 17.57 | 17.11 | 17.31 | 1,688,312 | -0.02(-0.14%) |
Jul 10, 2008 | 16.97 | 17.45 | 16.97 | 17.34 | 901,672 | +0.27(+1.60%) |
Jul 09, 2008 | 17.57 | 17.68 | 17.02 | 17.07 | 1,226,798 | -0.61(-3.46%) |
Jul 08, 2008 | 17.69 | 17.79 | 17.17 | 17.68 | 2,037,643 | +0.04(+0.23%) |
Jul 07, 2008 | 17.98 | 18.10 | 17.57 | 17.64 | 1,221,311 | -0.16(-0.88%) |
Jul 04, 2008 | 17.99 | 18.18 | 17.79 | 17.79 | 777,065 | +0.00(+0.00%) |
Jul 03, 2008 | 17.99 | 18.18 | 17.79 | 17.79 | 777,065 | -0.18(-1.01%) |
Jul 02, 2008 | 18.01 | 18.21 | 17.77 | 17.98 | 1,866,902 | -0.27(-1.50%) |
Jul 01, 2008 | 17.82 | 18.27 | 17.82 | 18.25 | 1,222,351 | +0.35(+1.94%) |
Jun 30, 2008 | 18.02 | 18.72 | 17.88 | 17.90 | 791,961 | -0.17(-0.96%) |
Jun 27, 2008 | 18.17 | 18.26 | 17.93 | 18.07 | 1,076,778 | -0.08(-0.46%) |
Jun 26, 2008 | 18.36 | 18.66 | 18.14 | 18.16 | 973,252 | -0.41(-2.23%) |
Jun 25, 2008 | 18.45 | 18.90 | 18.36 | 18.57 | 3,664,882 | +0.15(+0.81%) |
Jun 24, 2008 | 18.63 | 18.73 | 18.40 | 18.42 | 825,307 | -0.30(-1.59%) |
Jun 23, 2008 | 18.71 | 18.90 | 18.60 | 18.72 | 633,344 | +0.06(+0.31%) |
Jun 20, 2008 | 19.20 | 19.40 | 18.60 | 18.66 | 1,523,086 | -0.66(-3.42%) |
Jun 19, 2008 | 19.08 | 19.38 | 18.94 | 19.32 | 679,760 | +0.22(+1.13%) |
Jun 18, 2008 | 19.13 | 19.24 | 18.90 | 19.11 | 619,656 | -0.14(-0.73%) |
Jun 17, 2008 | 19.27 | 19.39 | 19.21 | 19.25 | 558,618 | -0.02(-0.09%) |
Jun 16, 2008 | 19.17 | 19.33 | 19.03 | 19.27 | 446,889 | +0.03(+0.17%) |
Jun 13, 2008 | 19.14 | 19.38 | 19.00 | 19.23 | 480,057 | +0.26(+1.40%) |
Jun 12, 2008 | 18.97 | 19.27 | 18.90 | 18.97 | 633,742 | +0.19(+1.01%) |
Jun 11, 2008 | 18.93 | 19.31 | 18.72 | 18.78 | 668,399 | -0.20(-1.05%) |
Jun 10, 2008 | 19.05 | 19.25 | 18.90 | 18.98 | 882,891 | -0.13(-0.69%) |
Jun 09, 2008 | 19.32 | 19.36 | 18.89 | 19.11 | 783,138 | -0.02(-0.09%) |
Jun 06, 2008 | 19.58 | 19.58 | 19.12 | 19.12 | 1,102,206 | -0.68(-3.43%) |
Jun 05, 2008 | 19.47 | 19.82 | 19.17 | 19.80 | 1,048,430 | +0.34(+1.74%) |
Jun 04, 2008 | 19.12 | 19.65 | 19.12 | 19.46 | 759,026 | +0.29(+1.51%) |
Jun 03, 2008 | 19.46 | 19.54 | 18.99 | 19.17 | 865,911 | -0.21(-1.11%) |
Jun 02, 2008 | 19.41 | 19.45 | 19.05 | 19.39 | 1,446,241 | -0.30(-1.51%) |
May 30, 2008 | 19.51 | 19.71 | 19.27 | 19.69 | 1,072,865 | +0.23(+1.19%) |
May 29, 2008 | 19.27 | 19.63 | 19.08 | 19.46 | 825,787 | +0.17(+0.86%) |
May 28, 2008 | 19.30 | 19.30 | 19.05 | 19.29 | 659,150 | +0.00(+0.00%) |
May 27, 2008 | 19.23 | 19.33 | 19.02 | 19.29 | 978,220 | +0.14(+0.73%) |
May 26, 2008 | 19.26 | 19.36 | 19.02 | 19.15 | 812,450 | +0.00(+0.00%) |
May 23, 2008 | 19.26 | 19.36 | 19.02 | 19.15 | 812,450 | -0.33(-1.70%) |
May 22, 2008 | 19.30 | 19.64 | 19.22 | 19.48 | 846,603 | +0.20(+1.03%) |
May 21, 2008 | 19.45 | 19.65 | 19.16 | 19.28 | 839,344 | -0.10(-0.51%) |
May 20, 2008 | 19.27 | 19.52 | 19.16 | 19.38 | 781,689 | +0.11(+0.56%) |
May 19, 2008 | 19.41 | 19.52 | 19.16 | 19.27 | 1,143,601 | -0.22(-1.15%) |
May 16, 2008 | 19.51 | 19.52 | 19.11 | 19.50 | 743,237 | +0.12(+0.60%) |
May 15, 2008 | 19.55 | 19.61 | 19.06 | 19.38 | 1,341,435 | -0.23(-1.18%) |
May 14, 2008 | 19.37 | 19.80 | 19.32 | 19.61 | 1,418,698 | +0.27(+1.41%) |
May 13, 2008 | 19.41 | 19.56 | 19.20 | 19.34 | 1,497,497 | -0.02(-0.09%) |
May 12, 2008 | 19.01 | 19.36 | 18.78 | 19.36 | 1,695,147 | +0.34(+1.78%) |
May 09, 2008 | 18.61 | 19.17 | 18.41 | 19.02 | 2,724,925 | +0.06(+0.31%) |
May 08, 2008 | 18.22 | 19.07 | 17.98 | 18.96 | 3,062,375 | +0.49(+2.64%) |
May 07, 2008 | 19.44 | 19.84 | 18.41 | 18.47 | 7,635,414 | -3.36(-15.38%) |
May 06, 2008 | 21.56 | 21.99 | 21.20 | 21.83 | 672,448 | +0.22(+1.00%) |
May 05, 2008 | 21.71 | 21.96 | 21.53 | 21.61 | 505,829 | -0.26(-1.17%) |
May 02, 2008 | 22.73 | 22.73 | 21.63 | 21.87 | 1,046,435 | -0.72(-3.19%) |
May 01, 2008 | 21.70 | 22.72 | 21.70 | 22.59 | 710,534 | +0.85(+3.92%) |
Apr 30, 2008 | 22.15 | 22.33 | 21.65 | 21.74 | 615,987 | -0.41(-1.87%) |
Apr 29, 2008 | 21.73 | 22.19 | 21.67 | 22.15 | 642,041 | +0.47(+2.17%) |
Apr 28, 2008 | 21.61 | 21.90 | 21.51 | 21.68 | 469,518 | +0.01(+0.04%) |
Apr 25, 2008 | 22.31 | 22.31 | 21.38 | 21.67 | 708,997 | -0.53(-2.38%) |
Apr 24, 2008 | 21.82 | 22.33 | 21.27 | 22.20 | 535,676 | +0.45(+2.09%) |
Apr 23, 2008 | 21.24 | 21.81 | 20.80 | 21.75 | 573,156 | +0.57(+2.70%) |
Apr 22, 2008 | 21.35 | 21.35 | 20.85 | 21.18 | 571,924 | -0.30(-1.39%) |
Apr 21, 2008 | 21.76 | 21.76 | 21.16 | 21.47 | 474,157 | -0.50(-2.30%) |
Apr 18, 2008 | 21.35 | 22.04 | 21.11 | 21.98 | 728,284 | +1.05(+5.02%) |
Apr 17, 2008 | 21.05 | 21.14 | 20.62 | 20.93 | 389,560 | -0.23(-1.09%) |
Apr 16, 2008 | 20.59 | 21.16 | 20.56 | 21.16 | 475,994 | +0.69(+3.35%) |
Apr 15, 2008 | 20.41 | 20.61 | 20.37 | 20.47 | 416,555 | +0.10(+0.49%) |
Apr 14, 2008 | 20.44 | 20.85 | 20.27 | 20.37 | 535,078 | -0.18(-0.89%) |
Apr 11, 2008 | 20.55 | 21.21 | 20.48 | 20.56 | 602,074 | -0.69(-3.23%) |
Apr 10, 2008 | 21.00 | 21.24 | 20.94 | 21.24 | 575,794 | +0.23(+1.10%) |
Apr 09, 2008 | 21.38 | 21.65 | 20.98 | 21.01 | 595,143 | -0.29(-1.36%) |
Apr 08, 2008 | 20.89 | 21.32 | 20.89 | 21.30 | 595,807 | +0.23(+1.10%) |
Apr 07, 2008 | 21.58 | 21.58 | 21.00 | 21.07 | 457,575 | -0.43(-2.00%) |
Apr 04, 2008 | 21.28 | 21.61 | 20.95 | 21.50 | 719,862 | +0.26(+1.25%) |
Apr 03, 2008 | 21.02 | 21.33 | 20.99 | 21.23 | 659,703 | -0.02(-0.12%) |
Apr 02, 2008 | 21.23 | 21.64 | 21.00 | 21.26 | 735,518 | -0.08(-0.39%) |
Apr 01, 2008 | 20.66 | 21.34 | 20.48 | 21.34 | 946,974 | +0.93(+4.58%) |
Mar 31, 2008 | 20.39 | 20.54 | 20.07 | 20.41 | 897,167 | +0.08(+0.41%) |
Mar 28, 2008 | 20.35 | 20.63 | 20.27 | 20.32 | 682,931 | +0.05(+0.25%) |
Mar 27, 2008 | 20.65 | 20.65 | 20.24 | 20.27 | 486,845 | -0.34(-1.65%) |
Mar 26, 2008 | 20.67 | 20.68 | 20.36 | 20.61 | 417,160 | -0.22(-1.07%) |
Mar 25, 2008 | 20.59 | 20.90 | 20.50 | 20.84 | 627,421 | +0.21(+1.04%) |
Mar 24, 2008 | 20.27 | 20.76 | 20.09 | 20.62 | 677,090 | +0.52(+2.59%) |
Mar 21, 2008 | 19.81 | 20.15 | 19.44 | 20.10 | 1,972,305 | +0.00(+0.00%) |
Mar 20, 2008 | 19.81 | 20.15 | 19.44 | 20.10 | 1,973,199 | +0.47(+2.40%) |
Mar 19, 2008 | 20.16 | 20.47 | 19.63 | 19.63 | 932,597 | -0.47(-2.35%) |
Mar 18, 2008 | 19.36 | 20.15 | 19.09 | 20.10 | 1,275,649 | +1.08(+5.70%) |
Mar 17, 2008 | 19.01 | 19.32 | 18.96 | 19.02 | 1,123,191 | -0.51(-2.63%) |
Mar 14, 2008 | 19.95 | 19.95 | 19.34 | 19.53 | 1,198,324 | -0.25(-1.25%) |
Mar 13, 2008 | 19.23 | 19.85 | 19.06 | 19.78 | 1,010,420 | +0.27(+1.40%) |
Mar 12, 2008 | 19.89 | 19.97 | 19.44 | 19.51 | 1,437,658 | -0.39(-1.95%) |
Mar 11, 2008 | 19.69 | 19.90 | 19.39 | 19.89 | 1,495,831 | +0.73(+3.80%) |
Mar 10, 2008 | 19.28 | 19.55 | 19.12 | 19.17 | 1,224,484 | -0.06(-0.30%) |
Mar 07, 2008 | 18.82 | 19.41 | 18.72 | 19.22 | 1,283,055 | +0.31(+1.66%) |
Mar 06, 2008 | 19.14 | 19.35 | 18.91 | 18.91 | 915,633 | -0.37(-1.93%) |
Mar 05, 2008 | 19.30 | 19.36 | 18.99 | 19.28 | 815,317 | +0.12(+0.60%) |
Mar 04, 2008 | 18.94 | 19.19 | 18.88 | 19.17 | 1,483,131 | +0.00(+0.00%) |
Mar 03, 2008 | 19.43 | 19.59 | 18.85 | 19.17 | 948,204 | -0.30(-1.53%) |
Feb 29, 2008 | 19.52 | 19.95 | 19.36 | 19.46 | 1,255,234 | -0.31(-1.55%) |
Feb 28, 2008 | 20.18 | 20.44 | 19.65 | 19.77 | 578,224 | -0.45(-2.21%) |
Feb 27, 2008 | 19.80 | 20.27 | 19.80 | 20.22 | 1,516,929 | +0.21(+1.07%) |
Feb 26, 2008 | 19.98 | 20.32 | 19.82 | 20.00 | 1,217,343 | -0.08(-0.41%) |
Feb 25, 2008 | 19.66 | 20.12 | 19.66 | 20.08 | 1,038,887 | +0.03(+0.17%) |
Feb 22, 2008 | 20.19 | 20.26 | 19.68 | 20.05 | 770,168 | -0.17(-0.82%) |
Feb 21, 2008 | 20.68 | 20.90 | 20.21 | 20.22 | 539,854 | -0.30(-1.45%) |
Feb 20, 2008 | 20.23 | 20.74 | 20.13 | 20.51 | 735,534 | +0.23(+1.14%) |
Feb 19, 2008 | 20.78 | 20.90 | 20.21 | 20.28 | 700,200 | -0.38(-1.84%) |
Feb 18, 2008 | 20.62 | 20.85 | 20.47 | 20.66 | 633,551 | +0.00(+0.00%) |
Feb 15, 2008 | 20.62 | 20.84 | 20.47 | 20.66 | 633,551 | -0.11(-0.52%) |
Feb 14, 2008 | 21.57 | 21.57 | 20.66 | 20.77 | 976,854 | -0.74(-3.46%) |
Feb 13, 2008 | 21.10 | 21.60 | 20.90 | 21.52 | 897,924 | +0.64(+3.05%) |
Feb 12, 2008 | 20.61 | 21.20 | 20.52 | 20.88 | 1,017,881 | +0.34(+1.65%) |
Feb 11, 2008 | 20.53 | 20.72 | 20.15 | 20.54 | 1,293,650 | -0.12(-0.60%) |
Feb 08, 2008 | 20.98 | 21.23 | 20.57 | 20.66 | 1,288,409 | -0.31(-1.50%) |
Feb 07, 2008 | 20.73 | 21.43 | 20.39 | 20.98 | 2,203,695 | +0.57(+2.80%) |
Feb 06, 2008 | 20.67 | 20.99 | 20.38 | 20.41 | 1,077,307 | -0.07(-0.36%) |
Feb 05, 2008 | 20.55 | 20.76 | 20.31 | 20.48 | 1,121,177 | -0.30(-1.43%) |
Feb 04, 2008 | 20.80 | 20.91 | 20.49 | 20.78 | 613,144 | +0.21(+1.05%) |
Feb 01, 2008 | 20.19 | 20.59 | 20.00 | 20.56 | 1,274,974 | +0.23(+1.14%) |
Jan 31, 2008 | 20.14 | 20.70 | 19.94 | 20.33 | 1,285,726 | -0.04(-0.20%) |
Jan 30, 2008 | 20.20 | 20.82 | 20.11 | 20.37 | 1,130,096 | +0.09(+0.45%) |
Jan 29, 2008 | 19.85 | 20.32 | 19.60 | 20.28 | 793,088 | +0.41(+2.08%) |
Jan 28, 2008 | 19.35 | 19.87 | 19.23 | 19.87 | 1,139,797 | +0.42(+2.17%) |
Jan 25, 2008 | 19.88 | 20.22 | 19.36 | 19.45 | 830,327 | -0.26(-1.30%) |
Jan 24, 2008 | 19.43 | 19.94 | 19.39 | 19.70 | 945,545 | +0.35(+1.80%) |
Jan 23, 2008 | 18.47 | 19.56 | 18.38 | 19.36 | 1,493,475 | +0.52(+2.77%) |
Jan 22, 2008 | 18.73 | 19.32 | 18.63 | 18.84 | 1,293,647 | -0.62(-3.19%) |
Jan 21, 2008 | 19.75 | 19.94 | 19.30 | 19.46 | 1,459,371 | +0.00(+0.00%) |
Jan 18, 2008 | 19.75 | 19.94 | 19.30 | 19.46 | 1,459,371 | -0.18(-0.93%) |
Jan 17, 2008 | 19.84 | 20.01 | 19.60 | 19.64 | 1,368,041 | -0.08(-0.42%) |
Jan 16, 2008 | 19.38 | 19.98 | 19.03 | 19.72 | 1,949,377 | +0.17(+0.85%) |
Jan 15, 2008 | 19.37 | 19.80 | 19.20 | 19.56 | 1,301,777 | -0.07(-0.34%) |
Jan 14, 2008 | 19.81 | 19.99 | 19.46 | 19.62 | 1,436,332 | -0.13(-0.67%) |
Jan 11, 2008 | 19.70 | 20.21 | 19.50 | 19.75 | 1,214,975 | -0.07(-0.38%) |
Jan 10, 2008 | 19.08 | 20.01 | 18.89 | 19.83 | 1,375,769 | +0.57(+2.96%) |
Jan 09, 2008 | 18.78 | 19.41 | 18.46 | 19.26 | 1,086,614 | +0.42(+2.24%) |
Jan 08, 2008 | 19.61 | 19.81 | 18.82 | 18.84 | 1,375,614 | -0.79(-4.00%) |
Jan 07, 2008 | 19.60 | 19.94 | 19.29 | 19.62 | 1,060,843 | +0.07(+0.34%) |
Jan 04, 2008 | 19.89 | 19.90 | 19.48 | 19.56 | 882,082 | -0.63(-3.11%) |
Jan 03, 2008 | 19.90 | 20.21 | 19.81 | 20.18 | 978,844 | +0.43(+2.18%) |
Jan 02, 2008 | 20.11 | 20.40 | 19.55 | 19.75 | 1,151,971 | -0.38(-1.89%) |
Jan 01, 2008 | 20.55 | 20.85 | 20.13 | 20.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.55 | 20.85 | 20.13 | 20.13 | 545,897 | -0.48(-2.33%) |
Dec 28, 2007 | 20.57 | 20.72 | 20.24 | 20.61 | 508,150 | +0.16(+0.77%) |
Dec 27, 2007 | 20.94 | 20.95 | 20.43 | 20.46 | 461,408 | -0.48(-2.29%) |
Dec 26, 2007 | 20.86 | 21.08 | 20.58 | 20.94 | 390,996 | -0.08(-0.39%) |
Dec 24, 2007 | 20.70 | 21.03 | 20.64 | 21.02 | 294,498 | +0.42(+2.05%) |
Dec 21, 2007 | 21.07 | 21.07 | 20.60 | 20.60 | 2,524,122 | -0.08(-0.40%) |
Dec 20, 2007 | 20.88 | 20.99 | 20.47 | 20.68 | 702,895 | +0.00(+0.00%) |
Dec 19, 2007 | 20.66 | 21.00 | 20.54 | 20.68 | 557,741 | -0.07(-0.32%) |
Dec 18, 2007 | 21.06 | 21.22 | 20.47 | 20.75 | 1,141,429 | -0.13(-0.63%) |
Dec 17, 2007 | 21.09 | 21.25 | 20.88 | 20.88 | 507,574 | -0.36(-1.68%) |
Dec 14, 2007 | 21.33 | 21.53 | 21.09 | 21.23 | 544,956 | -0.33(-1.53%) |
Dec 13, 2007 | 21.54 | 21.80 | 21.39 | 21.57 | 649,695 | -0.17(-0.80%) |
Dec 12, 2007 | 21.98 | 22.49 | 21.57 | 21.74 | 595,953 | +0.16(+0.73%) |
Dec 11, 2007 | 22.46 | 22.58 | 21.57 | 21.58 | 811,000 | -0.78(-3.48%) |
Dec 10, 2007 | 22.12 | 22.46 | 22.07 | 22.36 | 515,603 | +0.26(+1.16%) |
Dec 07, 2007 | 22.51 | 22.53 | 22.03 | 22.10 | 543,248 | -0.44(-1.94%) |
Dec 06, 2007 | 22.06 | 22.56 | 22.02 | 22.54 | 530,884 | +0.49(+2.21%) |
Dec 05, 2007 | 21.93 | 22.25 | 21.84 | 22.05 | 805,376 | +0.46(+2.15%) |
Dec 04, 2007 | 21.66 | 21.84 | 21.46 | 21.59 | 719,451 | -0.25(-1.14%) |