Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.629 | 8.204 | 7.517 | 8.068 | 1,495,465 | +0.49(+6.43%) |
Dec 30, 2008 | 7.269 | 7.605 | 7.141 | 7.581 | 978,121 | +0.37(+5.09%) |
Dec 29, 2008 | 7.493 | 7.581 | 6.998 | 7.213 | 1,417,572 | -0.26(-3.53%) |
Dec 26, 2008 | 7.365 | 7.533 | 7.189 | 7.477 | 615,362 | +0.14(+1.96%) |
Dec 24, 2008 | 7.349 | 7.445 | 7.221 | 7.333 | 533,297 | -0.04(-0.54%) |
Dec 23, 2008 | 7.509 | 7.828 | 7.349 | 7.373 | 1,476,325 | -0.13(-1.70%) |
Dec 22, 2008 | 7.940 | 7.948 | 7.245 | 7.501 | 2,642,368 | -0.45(-5.63%) |
Dec 19, 2008 | 7.189 | 8.012 | 7.070 | 7.948 | 5,517,670 | +0.93(+13.33%) |
Dec 18, 2008 | 6.878 | 7.291 | 6.670 | 7.014 | 4,332,760 | +0.36(+5.40%) |
Dec 17, 2008 | 5.895 | 6.686 | 5.895 | 6.654 | 3,581,901 | +0.77(+13.03%) |
Dec 16, 2008 | 5.616 | 5.943 | 5.600 | 5.887 | 2,643,660 | +0.34(+6.04%) |
Dec 15, 2008 | 5.775 | 5.855 | 5.396 | 5.552 | 2,000,463 | -0.22(-3.74%) |
Dec 12, 2008 | 5.584 | 5.919 | 5.544 | 5.767 | 2,393,267 | +0.00(+0.00%) |
Dec 11, 2008 | 6.119 | 6.191 | 5.704 | 5.767 | 1,515,988 | -0.44(-7.08%) |
Dec 10, 2008 | 6.103 | 6.446 | 6.095 | 6.207 | 2,260,536 | +0.13(+2.10%) |
Dec 09, 2008 | 6.359 | 6.430 | 5.999 | 6.079 | 2,219,273 | -0.30(-4.76%) |
Dec 08, 2008 | 6.167 | 6.502 | 6.127 | 6.383 | 2,603,976 | +0.35(+5.83%) |
Dec 05, 2008 | 5.504 | 6.047 | 5.288 | 6.031 | 2,226,878 | +0.43(+7.70%) |
Dec 04, 2008 | 5.480 | 5.879 | 5.352 | 5.600 | 1,998,488 | +0.03(+0.57%) |
Dec 03, 2008 | 5.320 | 5.616 | 5.049 | 5.568 | 1,856,526 | +0.30(+5.77%) |
Dec 02, 2008 | 5.112 | 5.384 | 5.017 | 5.264 | 1,798,403 | +0.25(+4.94%) |
Dec 01, 2008 | 5.640 | 5.831 | 4.993 | 5.017 | 2,091,063 | -0.80(-13.74%) |
Nov 28, 2008 | 5.688 | 5.831 | 5.592 | 5.815 | 453,126 | +0.02(+0.41%) |
Nov 26, 2008 | 5.104 | 5.815 | 5.072 | 5.791 | 2,037,103 | +0.55(+10.52%) |
Nov 25, 2008 | 4.945 | 5.264 | 4.801 | 5.240 | 2,345,353 | +0.37(+7.54%) |
Nov 24, 2008 | 4.354 | 4.969 | 4.218 | 4.873 | 2,673,360 | +0.54(+12.55%) |
Nov 21, 2008 | 4.266 | 4.386 | 3.962 | 4.330 | 2,498,856 | +0.08(+1.88%) |
Nov 20, 2008 | 4.625 | 4.737 | 4.250 | 4.250 | 2,469,063 | -0.45(-9.52%) |
Nov 19, 2008 | 5.104 | 5.320 | 4.641 | 4.697 | 2,334,537 | -0.48(-9.26%) |
Nov 18, 2008 | 5.320 | 5.504 | 4.993 | 5.176 | 1,405,320 | -0.14(-2.70%) |
Nov 17, 2008 | 5.328 | 5.464 | 5.224 | 5.320 | 1,686,014 | -0.02(-0.45%) |
Nov 14, 2008 | 5.720 | 5.807 | 5.320 | 5.344 | 3,153,173 | -0.46(-7.85%) |
Nov 13, 2008 | 5.775 | 5.975 | 5.400 | 5.799 | 3,717,283 | +0.01(+0.14%) |
Nov 12, 2008 | 6.071 | 6.079 | 5.791 | 5.791 | 1,462,733 | -0.40(-6.45%) |
Nov 11, 2008 | 6.231 | 6.494 | 6.055 | 6.191 | 2,208,371 | -0.11(-1.77%) |
Nov 10, 2008 | 6.758 | 6.878 | 6.239 | 6.303 | 1,658,958 | -0.42(-6.18%) |
Nov 07, 2008 | 6.590 | 6.726 | 6.478 | 6.718 | 1,543,583 | +0.16(+2.44%) |
Nov 06, 2008 | 6.870 | 7.006 | 6.534 | 6.558 | 1,322,460 | -0.35(-5.09%) |
Nov 05, 2008 | 7.093 | 7.245 | 6.902 | 6.910 | 1,439,335 | -0.28(-3.89%) |
Nov 04, 2008 | 7.357 | 7.365 | 6.990 | 7.189 | 1,746,632 | +0.02(+0.33%) |
Nov 03, 2008 | 7.093 | 7.277 | 6.950 | 7.165 | 1,965,860 | +0.14(+1.93%) |
Oct 31, 2008 | 6.990 | 7.181 | 6.846 | 7.030 | 2,810,974 | +0.04(+0.57%) |
Oct 30, 2008 | 6.782 | 7.014 | 6.598 | 6.990 | 3,355,205 | +0.45(+6.84%) |
Oct 29, 2008 | 6.407 | 6.774 | 6.359 | 6.542 | 3,661,733 | +0.16(+2.44%) |
Oct 28, 2008 | 6.814 | 6.969 | 6.167 | 6.387 | 3,548,658 | -0.31(-4.59%) |
Oct 27, 2008 | 6.790 | 7.109 | 6.686 | 6.694 | 2,110,308 | -0.12(-1.76%) |
Oct 24, 2008 | 7.117 | 7.181 | 6.702 | 6.814 | 3,186,349 | -0.93(-11.97%) |
Oct 23, 2008 | 7.717 | 7.924 | 7.413 | 7.741 | 3,258,330 | +0.09(+1.15%) |
Oct 22, 2008 | 7.669 | 7.788 | 7.429 | 7.653 | 3,340,394 | -0.19(-2.44%) |
Oct 21, 2008 | 7.988 | 8.268 | 7.796 | 7.844 | 1,959,781 | -0.53(-6.30%) |
Oct 20, 2008 | 7.988 | 8.396 | 7.988 | 8.372 | 1,961,490 | +0.48(+6.07%) |
Oct 17, 2008 | 7.629 | 9.626 | 7.461 | 7.892 | 2,108,029 | -0.01(-0.10%) |
Oct 16, 2008 | 7.964 | 8.068 | 7.413 | 7.900 | 3,622,676 | -0.02(-0.20%) |
Oct 15, 2008 | 8.571 | 8.587 | 7.749 | 7.916 | 3,501,587 | -0.71(-8.24%) |
Oct 14, 2008 | 9.418 | 9.506 | 8.404 | 8.627 | 2,115,390 | -0.73(-7.85%) |
Oct 13, 2008 | 9.099 | 9.378 | 8.835 | 9.362 | 1,925,831 | +0.61(+6.93%) |
Oct 10, 2008 | 8.579 | 9.035 | 7.860 | 8.755 | 4,204,468 | +0.05(+0.55%) |
Oct 09, 2008 | 9.290 | 9.458 | 8.707 | 8.707 | 2,635,511 | -0.55(-5.95%) |
Oct 08, 2008 | 9.154 | 9.650 | 9.059 | 9.258 | 2,965,917 | -0.12(-1.28%) |
Oct 07, 2008 | 9.714 | 9.833 | 9.266 | 9.378 | 2,387,265 | -0.34(-3.53%) |
Oct 06, 2008 | 10.04 | 10.04 | 9.257 | 9.722 | 3,183,848 | -0.50(-4.92%) |
Oct 03, 2008 | 11.17 | 11.18 | 10.16 | 10.22 | 2,884,795 | -0.82(-7.45%) |
Oct 02, 2008 | 11.46 | 11.58 | 10.80 | 11.05 | 1,321,159 | -0.54(-4.69%) |
Oct 01, 2008 | 11.56 | 11.84 | 11.44 | 11.59 | 866,434 | -0.09(-0.75%) |
Sep 30, 2008 | 11.50 | 11.98 | 11.22 | 11.68 | 980,419 | +0.38(+3.39%) |
Sep 29, 2008 | 11.83 | 12.12 | 11.28 | 11.30 | 1,569,340 | -0.81(-6.73%) |
Sep 26, 2008 | 11.93 | 12.31 | 11.93 | 12.11 | 2,451,178 | +0.02(+0.20%) |
Sep 25, 2008 | 11.98 | 12.25 | 11.97 | 12.09 | 1,914,796 | +0.22(+1.89%) |
Sep 24, 2008 | 12.27 | 12.65 | 11.80 | 11.86 | 1,200,970 | -0.40(-3.26%) |
Sep 23, 2008 | 12.38 | 12.70 | 12.19 | 12.26 | 1,435,684 | -0.03(-0.26%) |
Sep 22, 2008 | 13.33 | 13.48 | 12.26 | 12.29 | 1,585,987 | -1.24(-9.15%) |
Sep 19, 2008 | 14.14 | 14.67 | 13.04 | 13.53 | 4,433,086 | +0.16(+1.20%) |
Sep 18, 2008 | 11.98 | 13.48 | 11.94 | 13.37 | 4,354,685 | +1.58(+13.42%) |
Sep 17, 2008 | 11.75 | 11.94 | 11.34 | 11.79 | 3,256,837 | +0.05(+0.41%) |
Sep 16, 2008 | 11.26 | 11.80 | 11.26 | 11.74 | 2,461,860 | +0.43(+3.81%) |
Sep 15, 2008 | 11.18 | 11.79 | 11.06 | 11.31 | 1,694,682 | -0.31(-2.68%) |
Sep 12, 2008 | 11.73 | 11.78 | 11.46 | 11.62 | 2,332,258 | -0.54(-4.40%) |
Sep 11, 2008 | 11.95 | 12.29 | 11.90 | 12.16 | 1,871,371 | +0.07(+0.59%) |
Sep 10, 2008 | 12.04 | 12.24 | 11.60 | 12.09 | 3,726,798 | -0.61(-4.78%) |
Sep 09, 2008 | 12.79 | 13.24 | 12.67 | 12.69 | 2,008,854 | -0.09(-0.69%) |
Sep 08, 2008 | 12.61 | 12.96 | 12.43 | 12.78 | 2,146,777 | +0.48(+3.90%) |
Sep 05, 2008 | 12.18 | 12.41 | 12.02 | 12.30 | 1,375,614 | +0.06(+0.52%) |
Sep 04, 2008 | 12.42 | 12.42 | 12.11 | 12.24 | 1,603,979 | -0.30(-2.42%) |
Sep 03, 2008 | 12.31 | 12.67 | 12.15 | 12.54 | 2,273,329 | +0.23(+1.88%) |
Sep 02, 2008 | 12.57 | 12.95 | 12.19 | 12.31 | 1,903,626 | +0.03(+0.26%) |
Aug 29, 2008 | 12.18 | 12.41 | 12.18 | 12.28 | 1,001,974 | +0.06(+0.52%) |
Aug 28, 2008 | 11.82 | 12.26 | 11.82 | 12.21 | 1,694,559 | +0.37(+3.10%) |
Aug 27, 2008 | 11.80 | 11.98 | 11.69 | 11.85 | 1,840,450 | +0.00(+0.00%) |
Aug 26, 2008 | 12.29 | 12.33 | 11.69 | 11.85 | 3,481,058 | -0.69(-5.48%) |
Aug 25, 2008 | 12.78 | 12.88 | 12.48 | 12.53 | 960,307 | -0.31(-2.43%) |
Aug 22, 2008 | 12.45 | 12.92 | 12.42 | 12.85 | 1,118,329 | +0.47(+3.81%) |
Aug 21, 2008 | 12.52 | 12.56 | 12.29 | 12.37 | 1,736,189 | -0.12(-0.96%) |
Aug 20, 2008 | 12.76 | 12.79 | 12.38 | 12.49 | 1,945,282 | -0.22(-1.70%) |
Aug 19, 2008 | 12.99 | 13.02 | 12.61 | 12.71 | 1,629,338 | -0.47(-3.58%) |
Aug 18, 2008 | 13.63 | 13.69 | 13.14 | 13.18 | 1,359,024 | -0.44(-3.23%) |
Aug 15, 2008 | 13.80 | 13.98 | 13.50 | 13.62 | 1,413,604 | -0.03(-0.23%) |
Aug 14, 2008 | 13.20 | 13.84 | 13.20 | 13.65 | 1,456,399 | +0.26(+1.91%) |
Aug 13, 2008 | 13.47 | 13.47 | 13.12 | 13.40 | 2,449,478 | -0.13(-0.94%) |
Aug 12, 2008 | 13.28 | 13.56 | 13.04 | 13.52 | 2,502,053 | +0.21(+1.56%) |
Aug 11, 2008 | 13.04 | 13.84 | 13.02 | 13.32 | 2,695,592 | +0.13(+0.97%) |
Aug 08, 2008 | 12.45 | 13.29 | 12.45 | 13.19 | 2,098,493 | +0.77(+6.24%) |
Aug 07, 2008 | 12.22 | 12.63 | 12.18 | 12.41 | 2,466,472 | +0.13(+1.04%) |
Aug 06, 2008 | 12.17 | 12.33 | 11.94 | 12.29 | 2,014,080 | +0.07(+0.59%) |
Aug 05, 2008 | 11.63 | 12.29 | 11.58 | 12.21 | 3,235,486 | +0.81(+7.07%) |
Aug 04, 2008 | 11.38 | 11.54 | 11.16 | 11.41 | 2,426,286 | +0.10(+0.85%) |
Aug 01, 2008 | 11.24 | 11.47 | 11.07 | 11.31 | 2,256,789 | +0.06(+0.57%) |
Jul 31, 2008 | 11.34 | 11.57 | 11.23 | 11.25 | 2,398,981 | -0.19(-1.68%) |
Jul 30, 2008 | 11.42 | 11.82 | 11.27 | 11.44 | 2,947,551 | +0.06(+0.56%) |
Jul 29, 2008 | 11.38 | 11.55 | 11.12 | 11.38 | 3,070,497 | +0.27(+2.45%) |
Jul 28, 2008 | 11.12 | 11.48 | 10.94 | 11.10 | 3,091,080 | -0.09(-0.78%) |
Jul 25, 2008 | 11.58 | 11.93 | 11.06 | 11.19 | 6,468,262 | -0.85(-7.10%) |
Jul 24, 2008 | 12.58 | 12.58 | 11.59 | 12.05 | 6,055,845 | -0.89(-6.86%) |
Jul 23, 2008 | 12.83 | 13.60 | 12.53 | 12.93 | 4,168,312 | +0.11(+0.87%) |
Jul 22, 2008 | 12.48 | 12.83 | 12.33 | 12.82 | 4,316,176 | +0.25(+1.97%) |
Jul 21, 2008 | 13.41 | 13.45 | 12.57 | 12.57 | 3,420,550 | -0.73(-5.47%) |
Jul 18, 2008 | 13.04 | 13.53 | 13.03 | 13.30 | 3,378,490 | +0.30(+2.34%) |
Jul 17, 2008 | 12.60 | 13.10 | 12.25 | 13.00 | 4,363,557 | +0.50(+3.96%) |
Jul 16, 2008 | 12.02 | 12.68 | 11.51 | 12.50 | 2,093,897 | +0.58(+4.82%) |
Jul 15, 2008 | 11.81 | 12.19 | 11.55 | 11.93 | 2,672,843 | +0.02(+0.20%) |
Jul 14, 2008 | 12.05 | 12.22 | 11.68 | 11.90 | 2,362,945 | +0.02(+0.20%) |
Jul 11, 2008 | 11.91 | 11.97 | 11.51 | 11.88 | 3,498,212 | -0.18(-1.52%) |
Jul 10, 2008 | 12.37 | 12.47 | 11.85 | 12.06 | 2,865,484 | -0.29(-2.33%) |
Jul 09, 2008 | 12.76 | 12.94 | 12.29 | 12.35 | 2,161,282 | -0.50(-3.92%) |
Jul 08, 2008 | 12.57 | 12.97 | 12.45 | 12.85 | 3,003,352 | +0.42(+3.41%) |
Jul 07, 2008 | 12.34 | 12.64 | 12.17 | 12.43 | 1,850,348 | +0.18(+1.50%) |
Jul 04, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,822 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,822 | +0.02(+0.13%) |
Jul 02, 2008 | 12.69 | 12.92 | 12.23 | 12.23 | 2,574,930 | -0.46(-3.59%) |
Jul 01, 2008 | 12.56 | 12.80 | 12.33 | 12.69 | 3,091,606 | -0.02(-0.19%) |
Jun 30, 2008 | 12.88 | 13.04 | 12.61 | 12.71 | 2,760,141 | -0.16(-1.24%) |
Jun 27, 2008 | 13.42 | 13.46 | 12.78 | 12.87 | 11,248,976 | -0.58(-4.28%) |
Jun 26, 2008 | 13.98 | 13.98 | 13.28 | 13.44 | 3,991,080 | -0.64(-4.54%) |
Jun 25, 2008 | 14.08 | 14.51 | 13.98 | 14.08 | 2,782,048 | +0.14(+1.03%) |
Jun 24, 2008 | 13.77 | 14.34 | 13.62 | 13.94 | 4,338,544 | +0.83(+6.34%) |
Jun 23, 2008 | 13.56 | 13.69 | 12.96 | 13.11 | 3,078,973 | -0.46(-3.36%) |
Jun 20, 2008 | 13.58 | 13.61 | 13.28 | 13.56 | 2,855,486 | -0.08(-0.59%) |
Jun 19, 2008 | 13.39 | 13.70 | 13.25 | 13.64 | 3,276,520 | -0.15(-1.10%) |
Jun 18, 2008 | 13.91 | 14.06 | 13.67 | 13.80 | 1,352,810 | -0.17(-1.20%) |
Jun 17, 2008 | 13.96 | 14.08 | 13.86 | 13.96 | 2,187,329 | +0.08(+0.58%) |
Jun 16, 2008 | 13.92 | 14.14 | 13.84 | 13.88 | 2,371,043 | -0.10(-0.69%) |
Jun 13, 2008 | 13.98 | 14.27 | 13.88 | 13.98 | 2,303,865 | +0.11(+0.81%) |
Jun 12, 2008 | 14.20 | 14.20 | 13.79 | 13.87 | 2,251,161 | -0.32(-2.25%) |
Jun 11, 2008 | 14.55 | 14.60 | 14.15 | 14.19 | 1,384,209 | -0.35(-2.42%) |
Jun 10, 2008 | 14.45 | 14.74 | 14.20 | 14.54 | 2,149,635 | +0.04(+0.28%) |
Jun 09, 2008 | 14.43 | 14.63 | 14.13 | 14.50 | 2,744,220 | +0.14(+0.95%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.31 | 14.36 | 3,041,398 | -0.43(-2.92%) |
Jun 05, 2008 | 15.02 | 15.37 | 14.70 | 14.79 | 3,414,775 | -0.28(-1.85%) |
Jun 04, 2008 | 15.19 | 15.43 | 14.98 | 15.07 | 2,754,419 | -0.10(-0.68%) |
Jun 03, 2008 | 15.56 | 15.60 | 15.03 | 15.18 | 2,548,020 | -0.40(-2.56%) |
Jun 02, 2008 | 15.93 | 16.01 | 15.46 | 15.58 | 1,542,802 | -0.42(-2.65%) |
May 30, 2008 | 16.11 | 16.11 | 15.81 | 16.00 | 1,005,120 | -0.06(-0.35%) |
May 29, 2008 | 16.22 | 16.28 | 15.86 | 16.06 | 1,927,350 | -0.13(-0.79%) |
May 28, 2008 | 15.98 | 16.36 | 15.90 | 16.18 | 2,562,124 | +0.29(+1.81%) |
May 27, 2008 | 15.66 | 16.37 | 15.60 | 15.90 | 7,189,761 | +0.30(+1.89%) |
May 26, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,318 | +0.00(+0.00%) |
May 23, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,318 | -1.07(-6.42%) |
May 22, 2008 | 16.52 | 17.09 | 16.52 | 16.67 | 1,807,760 | +0.20(+1.21%) |
May 21, 2008 | 17.35 | 17.51 | 16.39 | 16.47 | 2,177,190 | -0.88(-5.06%) |
May 20, 2008 | 17.78 | 17.84 | 17.21 | 17.35 | 1,696,802 | -0.43(-2.43%) |
May 19, 2008 | 17.73 | 18.18 | 17.73 | 17.78 | 907,320 | -0.09(-0.49%) |
May 16, 2008 | 18.02 | 18.17 | 17.62 | 17.87 | 1,276,815 | -0.05(-0.27%) |
May 15, 2008 | 17.69 | 18.08 | 17.65 | 17.92 | 1,506,004 | +0.26(+1.45%) |
May 14, 2008 | 18.05 | 18.13 | 17.61 | 17.66 | 1,423,742 | -0.30(-1.69%) |
May 13, 2008 | 17.57 | 18.20 | 17.57 | 17.97 | 1,987,078 | +0.38(+2.13%) |
May 12, 2008 | 17.40 | 17.64 | 17.35 | 17.59 | 1,625,442 | +0.25(+1.43%) |
May 09, 2008 | 17.23 | 17.53 | 17.15 | 17.34 | 1,071,687 | -0.08(-0.46%) |
May 08, 2008 | 17.49 | 17.49 | 17.17 | 17.42 | 1,166,970 | +0.05(+0.28%) |
May 07, 2008 | 17.61 | 18.01 | 17.37 | 17.37 | 785,112 | -0.25(-1.41%) |
May 06, 2008 | 17.35 | 17.65 | 17.12 | 17.62 | 1,625,120 | -0.18(-1.03%) |
May 05, 2008 | 18.00 | 18.12 | 17.67 | 17.81 | 1,142,501 | -0.34(-1.85%) |
May 02, 2008 | 18.21 | 18.45 | 18.02 | 18.14 | 1,085,995 | -0.02(-0.13%) |
May 01, 2008 | 18.05 | 18.22 | 17.84 | 18.17 | 2,341,911 | +0.09(+0.49%) |
Apr 30, 2008 | 17.41 | 18.33 | 17.41 | 18.08 | 3,285,967 | +0.74(+4.29%) |
Apr 29, 2008 | 17.21 | 17.49 | 17.21 | 17.33 | 1,350,384 | +0.05(+0.28%) |
Apr 28, 2008 | 16.78 | 17.57 | 16.70 | 17.29 | 2,832,378 | +0.38(+2.22%) |
Apr 25, 2008 | 17.20 | 17.20 | 16.07 | 16.91 | 5,729,108 | -0.32(-1.85%) |
Apr 24, 2008 | 17.21 | 17.57 | 17.07 | 17.23 | 2,151,785 | -0.07(-0.42%) |
Apr 23, 2008 | 17.17 | 17.89 | 17.09 | 17.30 | 1,927,809 | +0.18(+1.07%) |
Apr 22, 2008 | 17.05 | 17.17 | 16.53 | 17.12 | 2,147,496 | -0.14(-0.79%) |
Apr 21, 2008 | 17.18 | 17.32 | 17.10 | 17.25 | 1,272,255 | +0.01(+0.05%) |
Apr 18, 2008 | 17.19 | 17.71 | 17.05 | 17.25 | 1,885,781 | +0.26(+1.50%) |
Apr 17, 2008 | 17.18 | 17.18 | 16.89 | 16.99 | 857,591 | -0.30(-1.76%) |
Apr 16, 2008 | 17.02 | 17.50 | 16.97 | 17.29 | 896,695 | +0.37(+2.17%) |
Apr 15, 2008 | 16.91 | 17.01 | 16.78 | 16.93 | 965,810 | +0.08(+0.47%) |
Apr 14, 2008 | 16.90 | 17.15 | 16.76 | 16.85 | 878,158 | -0.09(-0.52%) |
Apr 11, 2008 | 16.88 | 17.43 | 16.82 | 16.93 | 879,902 | -0.16(-0.93%) |
Apr 10, 2008 | 16.97 | 17.31 | 16.83 | 17.09 | 1,096,425 | +0.20(+1.18%) |
Apr 09, 2008 | 17.33 | 17.89 | 16.76 | 16.89 | 1,851,178 | -0.34(-1.99%) |
Apr 08, 2008 | 17.92 | 17.92 | 17.10 | 17.24 | 2,412,895 | -0.69(-3.87%) |
Apr 07, 2008 | 18.12 | 18.30 | 17.93 | 17.93 | 869,373 | -0.26(-1.41%) |
Apr 04, 2008 | 18.28 | 18.36 | 17.91 | 18.19 | 703,854 | -0.01(-0.04%) |
Apr 03, 2008 | 18.03 | 18.48 | 17.99 | 18.20 | 980,442 | +0.08(+0.44%) |
Apr 02, 2008 | 17.96 | 18.50 | 17.71 | 18.12 | 1,018,715 | +0.22(+1.25%) |
Apr 01, 2008 | 17.39 | 18.01 | 17.39 | 17.89 | 997,625 | +0.49(+2.80%) |
Mar 31, 2008 | 16.75 | 17.53 | 16.44 | 17.41 | 1,487,067 | +0.72(+4.31%) |
Mar 28, 2008 | 17.08 | 17.08 | 16.62 | 16.69 | 1,569,815 | -0.34(-1.97%) |
Mar 27, 2008 | 17.37 | 17.48 | 16.93 | 17.02 | 1,083,874 | -0.31(-1.80%) |
Mar 26, 2008 | 18.05 | 18.05 | 17.19 | 17.33 | 2,628,406 | -0.76(-4.19%) |
Mar 25, 2008 | 18.12 | 18.31 | 17.83 | 18.09 | 697,348 | -0.06(-0.31%) |
Mar 24, 2008 | 17.08 | 18.57 | 17.05 | 18.15 | 2,254,418 | +1.13(+6.62%) |
Mar 21, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,359 | +0.00(+0.00%) |
Mar 20, 2008 | 16.43 | 17.40 | 16.34 | 17.02 | 2,181,359 | +0.63(+3.85%) |
Mar 19, 2008 | 16.69 | 16.92 | 16.38 | 16.39 | 882,264 | -0.14(-0.87%) |
Mar 18, 2008 | 16.09 | 16.66 | 15.96 | 16.54 | 1,604,077 | +0.58(+3.66%) |
Mar 17, 2008 | 16.13 | 16.50 | 15.69 | 15.95 | 2,152,218 | -0.54(-3.29%) |
Mar 14, 2008 | 16.64 | 16.78 | 15.94 | 16.50 | 1,266,383 | -0.02(-0.14%) |
Mar 13, 2008 | 16.38 | 16.58 | 15.86 | 16.52 | 1,416,243 | +0.01(+0.05%) |
Mar 12, 2008 | 16.20 | 17.08 | 16.13 | 16.51 | 1,761,372 | +0.21(+1.27%) |
Mar 11, 2008 | 16.26 | 16.34 | 15.76 | 16.30 | 2,295,132 | +0.40(+2.51%) |
Mar 10, 2008 | 15.94 | 16.33 | 15.82 | 15.90 | 1,829,500 | +0.01(+0.05%) |
Mar 07, 2008 | 15.78 | 16.16 | 15.62 | 15.90 | 1,619,169 | -0.02(-0.15%) |
Mar 06, 2008 | 16.77 | 16.82 | 15.87 | 15.92 | 1,570,579 | -0.70(-4.23%) |
Mar 05, 2008 | 16.47 | 16.96 | 16.45 | 16.62 | 1,400,599 | +0.18(+1.07%) |
Mar 04, 2008 | 16.26 | 16.55 | 16.02 | 16.45 | 1,810,746 | +0.06(+0.34%) |
Mar 03, 2008 | 16.57 | 16.71 | 16.22 | 16.39 | 1,721,410 | -0.31(-1.87%) |
Feb 29, 2008 | 16.96 | 17.22 | 16.62 | 16.70 | 1,718,727 | -0.26(-1.55%) |
Feb 28, 2008 | 17.40 | 17.46 | 16.93 | 16.97 | 1,333,211 | -0.46(-2.61%) |
Feb 27, 2008 | 17.67 | 18.01 | 17.40 | 17.42 | 949,829 | -0.34(-1.93%) |
Feb 26, 2008 | 17.28 | 18.07 | 17.26 | 17.77 | 2,187,628 | +0.39(+2.25%) |
Feb 25, 2008 | 16.82 | 17.46 | 16.62 | 17.37 | 1,347,707 | +0.55(+3.28%) |
Feb 22, 2008 | 16.74 | 16.87 | 16.50 | 16.82 | 1,412,632 | +0.15(+0.91%) |
Feb 21, 2008 | 16.89 | 17.18 | 16.59 | 16.67 | 1,567,520 | -0.10(-0.57%) |
Feb 20, 2008 | 16.40 | 16.91 | 16.34 | 16.77 | 1,608,613 | +0.35(+2.14%) |
Feb 19, 2008 | 16.49 | 16.61 | 16.29 | 16.42 | 1,045,498 | +0.02(+0.10%) |
Feb 18, 2008 | 16.18 | 16.58 | 16.05 | 16.40 | 1,556,986 | +0.00(+0.00%) |
Feb 15, 2008 | 16.18 | 16.58 | 16.05 | 16.40 | 1,556,986 | +0.16(+0.98%) |
Feb 14, 2008 | 16.60 | 16.87 | 16.07 | 16.24 | 1,495,075 | -0.30(-1.83%) |
Feb 13, 2008 | 16.50 | 16.87 | 16.50 | 16.54 | 2,218,233 | +0.21(+1.27%) |
Feb 12, 2008 | 16.56 | 16.81 | 16.19 | 16.34 | 2,115,027 | -0.17(-1.02%) |
Feb 11, 2008 | 16.48 | 17.13 | 16.38 | 16.50 | 2,563,449 | +0.60(+3.77%) |
Feb 08, 2008 | 15.76 | 16.08 | 15.47 | 15.90 | 2,311,867 | +0.30(+1.89%) |
Feb 07, 2008 | 15.14 | 16.06 | 15.10 | 15.61 | 2,681,514 | +0.38(+2.46%) |
Feb 06, 2008 | 15.66 | 16.29 | 15.14 | 15.23 | 7,285,711 | -1.44(-8.63%) |
Feb 05, 2008 | 17.07 | 17.69 | 16.54 | 16.67 | 3,878,360 | -0.41(-2.39%) |
Feb 04, 2008 | 17.81 | 17.97 | 16.88 | 17.08 | 2,835,762 | -0.85(-4.72%) |
Feb 01, 2008 | 17.41 | 17.95 | 17.18 | 17.93 | 2,361,681 | +0.47(+2.70%) |
Jan 31, 2008 | 16.14 | 17.67 | 15.98 | 17.45 | 4,328,682 | +1.19(+7.32%) |
Jan 30, 2008 | 16.54 | 16.61 | 16.18 | 16.26 | 1,619,783 | -0.38(-2.26%) |
Jan 29, 2008 | 16.69 | 16.85 | 16.24 | 16.64 | 2,130,108 | +0.06(+0.39%) |
Jan 28, 2008 | 16.43 | 16.58 | 15.83 | 16.58 | 1,689,877 | +0.05(+0.29%) |
Jan 25, 2008 | 16.26 | 17.13 | 16.26 | 16.53 | 3,729,335 | +0.50(+3.09%) |
Jan 24, 2008 | 15.98 | 16.11 | 15.58 | 16.03 | 2,741,516 | +0.00(+0.00%) |
Jan 23, 2008 | 14.10 | 16.28 | 14.08 | 16.03 | 5,850,247 | +1.50(+10.34%) |
Jan 22, 2008 | 14.00 | 14.84 | 13.77 | 14.53 | 3,597,901 | -0.50(-3.30%) |
Jan 21, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,738 | +0.00(+0.00%) |
Jan 18, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,738 | -0.06(-0.37%) |
Jan 17, 2008 | 15.47 | 15.56 | 15.05 | 15.08 | 1,407,379 | -0.29(-1.87%) |
Jan 16, 2008 | 15.56 | 15.99 | 14.95 | 15.37 | 3,283,802 | -0.22(-1.43%) |
Jan 15, 2008 | 16.16 | 16.16 | 15.48 | 15.59 | 2,870,472 | -0.67(-4.13%) |
Jan 14, 2008 | 16.09 | 16.45 | 15.74 | 16.26 | 2,992,235 | +0.34(+2.11%) |
Jan 11, 2008 | 15.46 | 16.05 | 15.39 | 15.93 | 3,072,677 | +0.38(+2.41%) |
Jan 10, 2008 | 15.03 | 15.74 | 14.82 | 15.55 | 4,082,793 | +0.34(+2.20%) |
Jan 09, 2008 | 15.24 | 15.51 | 14.95 | 15.22 | 2,920,582 | -0.07(-0.47%) |
Jan 08, 2008 | 15.65 | 15.98 | 15.26 | 15.29 | 2,657,758 | -0.42(-2.69%) |
Jan 07, 2008 | 15.98 | 16.00 | 15.60 | 15.71 | 2,073,292 | -0.16(-1.01%) |
Jan 04, 2008 | 16.78 | 16.84 | 15.74 | 15.87 | 3,615,493 | -1.04(-6.14%) |
Jan 03, 2008 | 17.62 | 17.63 | 16.78 | 16.91 | 3,225,588 | -0.69(-3.95%) |
Jan 02, 2008 | 18.37 | 18.39 | 17.45 | 17.61 | 3,219,157 | -1.33(-7.04%) |