Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.67 | 11.06 | 10.66 | 10.72 | 0 | -0.11(-1.01%) |
Feb 26, 2009 | 11.20 | 11.28 | 10.79 | 10.83 | 1,003,651 | -0.23(-2.05%) |
Feb 25, 2009 | 11.21 | 11.29 | 10.89 | 11.06 | 1,516,492 | -0.17(-1.48%) |
Feb 24, 2009 | 11.08 | 11.28 | 10.88 | 11.23 | 1,776,602 | +0.27(+2.48%) |
Feb 23, 2009 | 11.56 | 11.71 | 10.93 | 10.96 | 1,964,003 | -0.55(-4.76%) |
Feb 20, 2009 | 11.74 | 12.46 | 11.30 | 11.50 | 2,583,822 | -0.47(-3.96%) |
Feb 19, 2009 | 12.39 | 12.46 | 11.93 | 11.98 | 1,995,001 | -0.34(-2.80%) |
Feb 18, 2009 | 12.42 | 12.46 | 12.09 | 12.32 | 1,927,744 | -0.01(-0.10%) |
Feb 17, 2009 | 12.54 | 13.01 | 12.28 | 12.33 | 2,123,415 | -0.54(-4.22%) |
Feb 13, 2009 | 12.95 | 13.07 | 12.80 | 12.88 | 2,920,848 | +0.06(+0.51%) |
Feb 12, 2009 | 12.57 | 12.84 | 12.41 | 12.81 | 1,967,793 | -0.06(-0.47%) |
Feb 11, 2009 | 12.90 | 13.02 | 12.73 | 12.87 | 1,354,460 | +0.08(+0.63%) |
Feb 10, 2009 | 13.06 | 13.35 | 12.68 | 12.79 | 2,537,756 | -0.41(-3.10%) |
Feb 09, 2009 | 13.23 | 13.45 | 13.08 | 13.20 | 2,050,237 | -0.21(-1.57%) |
Feb 06, 2009 | 13.10 | 13.52 | 13.02 | 13.41 | 2,014,649 | +0.36(+2.73%) |
Feb 05, 2009 | 12.77 | 13.20 | 12.61 | 13.06 | 1,829,589 | +0.21(+1.67%) |
Feb 04, 2009 | 13.12 | 13.40 | 12.80 | 12.84 | 2,358,708 | -0.21(-1.65%) |
Feb 03, 2009 | 13.11 | 13.24 | 12.79 | 13.06 | 2,833,326 | -0.09(-0.65%) |
Feb 02, 2009 | 12.80 | 13.27 | 12.61 | 13.14 | 3,602,772 | +0.19(+1.44%) |
Jan 30, 2009 | 12.77 | 13.28 | 12.72 | 12.95 | 0 | +0.06(+0.44%) |
Jan 29, 2009 | 12.94 | 13.12 | 12.76 | 12.90 | 1,553,477 | -0.21(-1.58%) |
Jan 28, 2009 | 12.87 | 13.13 | 12.81 | 13.10 | 3,755,172 | +0.35(+2.73%) |
Jan 27, 2009 | 12.89 | 12.94 | 12.64 | 12.76 | 2,932,856 | -0.03(-0.22%) |
Jan 26, 2009 | 12.91 | 13.06 | 12.61 | 12.78 | 3,499,480 | -0.08(-0.60%) |
Jan 23, 2009 | 12.62 | 13.12 | 12.60 | 12.86 | 2,824,178 | -0.04(-0.31%) |
Jan 22, 2009 | 13.00 | 13.18 | 12.63 | 12.90 | 2,018,115 | -0.37(-2.81%) |
Jan 21, 2009 | 12.84 | 13.31 | 12.74 | 13.27 | 2,729,329 | +0.47(+3.64%) |
Jan 20, 2009 | 13.06 | 13.30 | 12.71 | 12.81 | 3,418,166 | -0.36(-2.77%) |
Jan 16, 2009 | 13.23 | 13.27 | 12.77 | 13.17 | 3,017,589 | +0.30(+2.36%) |
Jan 15, 2009 | 11.88 | 12.99 | 11.88 | 12.87 | 4,257,363 | +0.82(+6.83%) |
Jan 14, 2009 | 11.84 | 12.16 | 11.72 | 12.05 | 5,126,284 | +0.10(+0.81%) |
Jan 13, 2009 | 11.72 | 11.99 | 11.65 | 11.95 | 2,515,154 | +0.14(+1.20%) |
Jan 12, 2009 | 12.17 | 12.26 | 11.68 | 11.81 | 1,270,096 | -0.44(-3.61%) |
Jan 09, 2009 | 12.52 | 12.54 | 11.96 | 12.25 | 1,705,233 | -0.30(-2.36%) |
Jan 08, 2009 | 12.44 | 12.56 | 12.24 | 12.54 | 1,709,119 | +0.09(+0.75%) |
Jan 07, 2009 | 12.42 | 12.64 | 12.32 | 12.45 | 2,237,444 | -0.16(-1.29%) |
Jan 06, 2009 | 12.54 | 12.75 | 12.49 | 12.61 | 2,464,117 | +0.13(+1.01%) |
Jan 05, 2009 | 12.80 | 12.82 | 12.34 | 12.49 | 2,155,816 | -0.35(-2.71%) |
Jan 02, 2009 | 12.26 | 12.89 | 12.16 | 12.84 | 0 | +0.59(+4.83%) |
Jan 01, 2009 | 12.07 | 12.34 | 12.07 | 12.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.07 | 12.34 | 12.07 | 12.24 | 1,514,656 | +0.24(+1.96%) |
Dec 30, 2008 | 11.72 | 12.01 | 11.64 | 12.01 | 1,538,104 | +0.33(+2.85%) |
Dec 29, 2008 | 11.79 | 11.88 | 11.56 | 11.68 | 1,716,034 | -0.10(-0.86%) |
Dec 26, 2008 | 11.70 | 11.82 | 11.53 | 11.78 | 1,617,107 | +0.08(+0.69%) |
Dec 24, 2008 | 11.73 | 11.77 | 11.50 | 11.70 | 867,161 | +0.01(+0.10%) |
Dec 23, 2008 | 11.55 | 11.82 | 11.52 | 11.69 | 4,231,986 | +0.18(+1.59%) |
Dec 22, 2008 | 12.06 | 12.06 | 11.07 | 11.50 | 4,228,756 | -0.60(-4.92%) |
Dec 19, 2008 | 12.22 | 12.33 | 11.93 | 12.10 | 3,434,109 | -0.11(-0.86%) |
Dec 18, 2008 | 12.48 | 12.61 | 11.96 | 12.20 | 3,295,707 | -0.28(-2.21%) |
Dec 17, 2008 | 11.99 | 12.68 | 11.90 | 12.48 | 2,428,361 | +0.36(+3.01%) |
Dec 16, 2008 | 11.51 | 12.20 | 11.35 | 12.12 | 2,712,345 | +0.72(+6.30%) |
Dec 15, 2008 | 11.81 | 11.85 | 11.25 | 11.40 | 2,910,846 | -0.26(-2.26%) |
Dec 12, 2008 | 11.51 | 11.94 | 11.13 | 11.66 | 0 | -0.14(-1.20%) |
Dec 11, 2008 | 12.32 | 12.59 | 11.58 | 11.80 | 3,745,037 | -0.58(-4.71%) |
Dec 10, 2008 | 12.37 | 12.81 | 12.26 | 12.39 | 3,599,728 | -0.06(-0.49%) |
Dec 09, 2008 | 12.72 | 13.03 | 12.33 | 12.45 | 2,390,436 | -0.42(-3.25%) |
Dec 08, 2008 | 13.21 | 13.24 | 12.73 | 12.87 | 4,076,581 | +0.17(+1.31%) |
Dec 05, 2008 | 12.14 | 12.71 | 11.82 | 12.70 | 0 | +0.41(+3.30%) |
Dec 04, 2008 | 13.06 | 13.38 | 11.99 | 12.29 | 3,742,913 | -0.96(-7.22%) |
Dec 03, 2008 | 12.94 | 13.31 | 12.47 | 13.25 | 3,984,122 | +0.19(+1.46%) |
Dec 02, 2008 | 12.84 | 13.34 | 12.71 | 13.06 | 4,137,090 | +0.50(+4.00%) |
Dec 01, 2008 | 13.43 | 13.79 | 12.46 | 12.56 | 2,595,220 | -1.60(-11.31%) |
Nov 28, 2008 | 13.76 | 14.16 | 13.70 | 14.16 | 1,261,523 | +0.32(+2.31%) |
Nov 26, 2008 | 12.85 | 14.00 | 12.74 | 13.84 | 2,847,177 | +0.73(+5.60%) |
Nov 25, 2008 | 12.88 | 13.40 | 12.67 | 13.10 | 9,814,860 | +0.25(+1.96%) |
Nov 24, 2008 | 12.34 | 13.08 | 12.28 | 12.85 | 5,620,054 | +0.69(+5.70%) |
Nov 21, 2008 | 11.71 | 12.35 | 11.34 | 12.16 | 5,457,045 | +0.67(+5.86%) |
Nov 20, 2008 | 11.82 | 12.10 | 11.36 | 11.49 | 4,079,312 | -0.42(-3.51%) |
Nov 19, 2008 | 12.87 | 13.05 | 11.86 | 11.90 | 3,134,934 | -0.96(-7.47%) |
Nov 18, 2008 | 12.47 | 13.07 | 12.34 | 12.87 | 4,179,290 | +0.54(+4.37%) |
Nov 17, 2008 | 11.95 | 12.74 | 11.86 | 12.33 | 2,960,690 | +0.25(+2.05%) |
Nov 14, 2008 | 12.52 | 13.06 | 12.05 | 12.08 | 0 | -0.64(-5.03%) |
Nov 13, 2008 | 11.92 | 12.87 | 11.61 | 12.72 | 5,861,318 | +0.87(+7.32%) |
Nov 12, 2008 | 11.99 | 12.10 | 11.65 | 11.85 | 2,535,703 | -0.41(-3.34%) |
Nov 11, 2008 | 12.35 | 12.62 | 11.97 | 12.26 | 2,069,052 | -0.22(-1.75%) |
Nov 10, 2008 | 12.82 | 13.03 | 12.32 | 12.48 | 1,275,349 | -0.03(-0.23%) |
Nov 07, 2008 | 12.37 | 12.64 | 12.17 | 12.51 | 1,545,343 | +0.23(+1.88%) |
Nov 06, 2008 | 12.94 | 13.29 | 12.25 | 12.28 | 1,837,573 | -0.79(-6.08%) |
Nov 05, 2008 | 13.66 | 13.80 | 13.02 | 13.07 | 1,357,774 | -0.80(-5.76%) |
Nov 04, 2008 | 13.72 | 13.89 | 13.48 | 13.87 | 1,966,912 | +0.47(+3.51%) |
Nov 03, 2008 | 13.42 | 13.61 | 13.18 | 13.40 | 1,888,751 | -0.08(-0.57%) |
Oct 31, 2008 | 13.33 | 13.59 | 12.99 | 13.48 | 4,039,774 | +0.23(+1.74%) |
Oct 30, 2008 | 12.69 | 13.52 | 12.69 | 13.25 | 2,597,058 | +0.90(+7.32%) |
Oct 29, 2008 | 12.18 | 12.83 | 11.90 | 12.34 | 2,305,983 | +0.20(+1.67%) |
Oct 28, 2008 | 11.51 | 12.14 | 11.14 | 12.14 | 2,962,133 | +0.64(+5.61%) |
Oct 27, 2008 | 12.16 | 12.47 | 11.48 | 11.50 | 4,320,938 | -0.89(-7.17%) |
Oct 24, 2008 | 12.12 | 12.69 | 11.79 | 12.38 | 3,074,299 | -0.90(-6.77%) |
Oct 23, 2008 | 13.78 | 13.93 | 12.82 | 13.28 | 1,993,964 | -0.41(-2.96%) |
Oct 22, 2008 | 13.96 | 14.13 | 13.41 | 13.69 | 2,948,465 | -0.60(-4.23%) |
Oct 21, 2008 | 14.14 | 14.48 | 14.00 | 14.29 | 4,766,057 | +0.32(+2.26%) |
Oct 20, 2008 | 13.88 | 14.36 | 13.86 | 13.98 | 3,292,784 | +0.02(+0.15%) |
Oct 17, 2008 | 13.53 | 14.68 | 13.40 | 13.96 | 0 | -0.05(-0.38%) |
Oct 16, 2008 | 13.49 | 14.06 | 12.82 | 14.01 | 3,676,480 | +0.51(+3.75%) |
Oct 15, 2008 | 14.60 | 15.11 | 13.50 | 13.50 | 1,898,212 | -1.47(-9.80%) |
Oct 14, 2008 | 16.27 | 16.34 | 14.63 | 14.97 | 3,438,730 | -0.66(-4.20%) |
Oct 13, 2008 | 14.06 | 15.63 | 13.96 | 15.63 | 4,218,732 | +2.12(+15.66%) |
Oct 10, 2008 | 12.50 | 13.96 | 12.05 | 13.51 | 3,947,128 | +0.34(+2.55%) |
Oct 09, 2008 | 13.84 | 14.06 | 12.82 | 13.17 | 2,698,169 | -0.51(-3.76%) |
Oct 08, 2008 | 12.88 | 14.34 | 12.75 | 13.69 | 4,105,533 | +0.41(+3.05%) |
Oct 07, 2008 | 14.36 | 14.42 | 13.25 | 13.28 | 2,516,235 | -0.83(-5.89%) |
Oct 06, 2008 | 14.71 | 14.71 | 13.43 | 14.11 | 3,880,813 | -1.02(-6.72%) |
Oct 03, 2008 | 15.65 | 15.85 | 15.13 | 15.13 | 0 | -0.27(-1.74%) |
Oct 02, 2008 | 16.36 | 16.39 | 15.35 | 15.40 | 1,270,985 | -1.08(-6.54%) |
Oct 01, 2008 | 16.45 | 16.72 | 16.32 | 16.48 | 2,336,410 | -0.05(-0.29%) |
Sep 30, 2008 | 15.75 | 16.74 | 15.30 | 16.53 | 3,451,931 | +0.96(+6.14%) |
Sep 29, 2008 | 16.26 | 16.26 | 15.34 | 15.57 | 2,792,231 | -0.94(-5.72%) |
Sep 26, 2008 | 16.50 | 16.54 | 16.21 | 16.51 | 0 | -0.26(-1.57%) |
Sep 25, 2008 | 16.80 | 17.09 | 16.74 | 16.78 | 1,463,165 | +0.07(+0.41%) |
Sep 24, 2008 | 16.80 | 16.94 | 16.47 | 16.71 | 1,441,661 | -0.10(-0.58%) |
Sep 23, 2008 | 17.15 | 17.40 | 16.70 | 16.80 | 1,577,317 | -0.35(-2.03%) |
Sep 22, 2008 | 17.78 | 17.88 | 17.10 | 17.15 | 1,326,508 | -0.76(-4.25%) |
Sep 19, 2008 | 19.70 | 20.31 | 17.49 | 17.92 | 0 | +0.60(+3.44%) |
Sep 18, 2008 | 17.03 | 17.39 | 15.79 | 17.32 | 2,780,078 | +0.49(+2.89%) |
Sep 17, 2008 | 17.20 | 17.32 | 16.83 | 16.83 | 2,337,476 | -0.66(-3.75%) |
Sep 16, 2008 | 16.95 | 17.49 | 16.67 | 17.49 | 3,661,483 | +0.20(+1.17%) |
Sep 15, 2008 | 17.80 | 17.85 | 17.24 | 17.29 | 2,470,304 | -0.85(-4.67%) |
Sep 12, 2008 | 17.86 | 18.16 | 17.70 | 18.13 | 0 | +0.19(+1.08%) |
Sep 11, 2008 | 17.93 | 18.06 | 17.51 | 17.94 | 2,031,272 | -0.17(-0.94%) |
Sep 10, 2008 | 17.88 | 18.22 | 17.80 | 18.11 | 1,630,133 | +0.35(+1.99%) |
Sep 09, 2008 | 18.38 | 18.51 | 17.75 | 17.76 | 2,263,610 | -0.72(-3.88%) |
Sep 08, 2008 | 18.78 | 18.84 | 18.19 | 18.47 | 1,386,866 | +0.21(+1.13%) |
Sep 05, 2008 | 18.32 | 18.39 | 17.93 | 18.27 | 0 | -0.16(-0.88%) |
Sep 04, 2008 | 19.46 | 19.48 | 18.42 | 18.43 | 2,418,640 | -1.12(-5.74%) |
Sep 03, 2008 | 19.39 | 19.67 | 19.39 | 19.55 | 1,760,704 | +0.13(+0.67%) |
Sep 02, 2008 | 19.90 | 20.17 | 19.36 | 19.42 | 1,578,003 | -0.25(-1.28%) |
Aug 29, 2008 | 20.04 | 20.04 | 19.61 | 19.67 | 0 | -0.40(-2.00%) |
Aug 28, 2008 | 19.75 | 20.10 | 19.61 | 20.08 | 1,406,620 | +0.46(+2.36%) |
Aug 27, 2008 | 19.54 | 19.78 | 19.45 | 19.61 | 879,956 | +0.08(+0.41%) |
Aug 26, 2008 | 19.50 | 19.54 | 19.35 | 19.53 | 1,202,462 | +0.10(+0.50%) |
Aug 25, 2008 | 19.80 | 19.80 | 19.40 | 19.44 | 1,455,102 | -0.49(-2.44%) |
Aug 22, 2008 | 19.86 | 19.94 | 19.72 | 19.92 | 0 | +0.20(+1.03%) |
Aug 21, 2008 | 19.50 | 19.86 | 19.48 | 19.72 | 1,235,357 | +0.12(+0.60%) |
Aug 20, 2008 | 19.46 | 19.78 | 19.37 | 19.60 | 1,350,920 | +0.22(+1.15%) |
Aug 19, 2008 | 19.58 | 19.72 | 19.30 | 19.38 | 1,514,101 | -0.25(-1.28%) |
Aug 18, 2008 | 19.65 | 19.86 | 19.44 | 19.63 | 1,604,889 | +0.04(+0.23%) |
Aug 15, 2008 | 19.46 | 19.76 | 19.46 | 19.59 | 0 | +0.21(+1.11%) |
Aug 14, 2008 | 18.95 | 19.41 | 18.88 | 19.37 | 1,093,898 | +0.35(+1.85%) |
Aug 13, 2008 | 18.80 | 19.05 | 18.73 | 19.02 | 1,948,347 | +0.13(+0.71%) |
Aug 12, 2008 | 19.07 | 19.25 | 18.78 | 18.88 | 1,330,124 | -0.32(-1.67%) |
Aug 11, 2008 | 19.08 | 19.24 | 18.84 | 19.20 | 1,776,439 | -0.07(-0.36%) |
Aug 08, 2008 | 18.78 | 19.30 | 18.73 | 19.27 | 1,583,090 | +0.51(+2.72%) |
Aug 07, 2008 | 19.19 | 19.20 | 18.73 | 18.76 | 2,280,342 | -0.59(-3.06%) |
Aug 06, 2008 | 19.32 | 19.47 | 19.20 | 19.35 | 2,609,725 | +0.04(+0.19%) |
Aug 05, 2008 | 18.94 | 19.35 | 18.93 | 19.32 | 1,467,534 | +0.52(+2.78%) |
Aug 04, 2008 | 19.26 | 19.26 | 18.74 | 18.80 | 1,367,867 | -0.43(-2.26%) |
Aug 01, 2008 | 19.28 | 19.45 | 18.90 | 19.23 | 1,678,590 | -0.17(-0.88%) |
Jul 31, 2008 | 19.50 | 19.63 | 19.39 | 19.40 | 2,078,555 | -0.24(-1.22%) |
Jul 30, 2008 | 19.87 | 19.91 | 19.31 | 19.64 | 2,656,825 | -0.10(-0.51%) |
Jul 29, 2008 | 19.74 | 19.82 | 19.54 | 19.74 | 1,542,723 | +0.16(+0.83%) |
Jul 28, 2008 | 19.80 | 19.92 | 19.46 | 19.58 | 1,310,792 | -0.24(-1.19%) |
Jul 25, 2008 | 19.80 | 19.98 | 19.67 | 19.81 | 1,895,417 | +0.16(+0.82%) |
Jul 24, 2008 | 20.23 | 20.66 | 19.61 | 19.65 | 2,505,135 | -0.48(-2.40%) |
Jul 23, 2008 | 20.44 | 20.53 | 20.07 | 20.13 | 2,989,489 | -0.33(-1.62%) |
Jul 22, 2008 | 20.17 | 20.66 | 20.10 | 20.46 | 3,929,951 | +0.25(+1.22%) |
Jul 21, 2008 | 21.24 | 21.28 | 20.06 | 20.22 | 3,809,957 | -0.17(-0.83%) |
Jul 18, 2008 | 20.32 | 20.52 | 19.76 | 20.39 | 2,997,337 | +0.11(+0.54%) |
Jul 17, 2008 | 19.44 | 20.28 | 19.44 | 20.28 | 2,098,672 | +0.92(+4.73%) |
Jul 16, 2008 | 19.02 | 19.39 | 18.69 | 19.36 | 1,190,072 | +0.36(+1.88%) |
Jul 15, 2008 | 18.92 | 19.29 | 18.66 | 19.01 | 1,702,951 | -0.07(-0.36%) |
Jul 14, 2008 | 19.29 | 19.35 | 18.71 | 19.07 | 1,899,128 | -0.04(-0.21%) |
Jul 11, 2008 | 18.74 | 19.29 | 18.55 | 19.12 | 2,292,069 | +0.15(+0.77%) |
Jul 10, 2008 | 18.93 | 19.05 | 18.68 | 18.97 | 1,657,526 | +0.09(+0.47%) |
Jul 09, 2008 | 19.34 | 19.65 | 18.75 | 18.88 | 1,822,173 | -0.38(-1.98%) |
Jul 08, 2008 | 18.81 | 19.26 | 18.66 | 19.26 | 1,455,149 | +0.53(+2.83%) |
Jul 07, 2008 | 18.80 | 19.11 | 18.53 | 18.73 | 1,627,728 | +0.06(+0.35%) |
Jul 04, 2008 | 18.77 | 18.92 | 18.53 | 18.67 | 1,130,136 | +0.00(+0.00%) |
Jul 03, 2008 | 18.77 | 18.92 | 18.53 | 18.67 | 1,130,136 | -0.08(-0.41%) |
Jul 02, 2008 | 19.32 | 19.45 | 18.68 | 18.74 | 1,798,246 | -0.54(-2.78%) |
Jul 01, 2008 | 18.99 | 19.36 | 18.77 | 19.28 | 1,920,338 | +0.14(+0.72%) |
Jun 30, 2008 | 19.13 | 19.48 | 18.91 | 19.14 | 1,906,349 | +0.01(+0.04%) |
Jun 27, 2008 | 19.34 | 19.55 | 19.03 | 19.13 | 2,537,739 | -0.17(-0.88%) |
Jun 26, 2008 | 20.29 | 20.29 | 19.21 | 19.30 | 2,166,040 | -1.05(-5.16%) |
Jun 25, 2008 | 20.37 | 20.65 | 20.24 | 20.35 | 2,780,771 | -0.02(-0.08%) |
Jun 24, 2008 | 20.57 | 20.57 | 20.17 | 20.37 | 2,670,096 | -0.25(-1.22%) |
Jun 23, 2008 | 20.93 | 20.93 | 20.57 | 20.62 | 1,464,023 | -0.17(-0.82%) |
Jun 20, 2008 | 20.89 | 21.19 | 20.65 | 20.79 | 2,388,381 | -0.00(-0.02%) |
Jun 19, 2008 | 20.65 | 20.86 | 20.56 | 20.79 | 827,699 | +0.14(+0.69%) |
Jun 18, 2008 | 20.57 | 20.77 | 20.46 | 20.65 | 1,201,362 | -0.06(-0.29%) |
Jun 17, 2008 | 20.94 | 21.02 | 20.65 | 20.71 | 1,167,545 | -0.19(-0.93%) |
Jun 16, 2008 | 20.67 | 21.03 | 20.67 | 20.91 | 1,045,646 | +0.00(+0.02%) |
Jun 13, 2008 | 20.64 | 20.92 | 20.53 | 20.90 | 1,609,212 | +0.49(+2.40%) |
Jun 12, 2008 | 20.83 | 21.10 | 20.33 | 20.41 | 2,066,626 | -0.36(-1.72%) |
Jun 11, 2008 | 20.81 | 20.87 | 20.59 | 20.77 | 1,838,937 | -0.01(-0.04%) |
Jun 10, 2008 | 20.78 | 20.91 | 20.34 | 20.78 | 1,840,474 | +0.21(+1.02%) |
Jun 09, 2008 | 20.78 | 20.86 | 20.35 | 20.57 | 1,321,373 | -0.19(-0.94%) |
Jun 06, 2008 | 21.38 | 21.38 | 20.73 | 20.76 | 1,228,015 | -0.74(-3.45%) |
Jun 05, 2008 | 20.83 | 21.50 | 20.83 | 21.50 | 1,382,344 | +0.73(+3.49%) |
Jun 04, 2008 | 20.68 | 20.87 | 20.55 | 20.78 | 1,335,636 | +0.06(+0.31%) |
Jun 03, 2008 | 20.75 | 20.87 | 20.52 | 20.71 | 1,128,722 | +0.06(+0.27%) |
Jun 02, 2008 | 20.77 | 20.85 | 20.45 | 20.66 | 1,191,780 | -0.14(-0.66%) |
May 30, 2008 | 20.50 | 20.81 | 20.36 | 20.79 | 1,406,159 | +0.29(+1.42%) |
May 29, 2008 | 20.51 | 20.62 | 20.25 | 20.50 | 1,802,828 | +0.00(+0.00%) |
May 28, 2008 | 19.98 | 20.51 | 19.96 | 20.50 | 2,160,106 | +0.54(+2.68%) |
May 27, 2008 | 19.97 | 20.02 | 19.68 | 19.97 | 1,713,949 | +0.04(+0.18%) |
May 26, 2008 | 20.06 | 20.11 | 19.80 | 19.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.06 | 20.11 | 19.80 | 19.93 | 1,274,555 | -0.23(-1.15%) |
May 22, 2008 | 19.99 | 20.21 | 19.92 | 20.16 | 1,074,280 | +0.17(+0.83%) |
May 21, 2008 | 20.18 | 20.37 | 19.91 | 19.99 | 1,290,329 | -0.19(-0.94%) |
May 20, 2008 | 20.55 | 20.60 | 19.95 | 20.19 | 2,558,322 | -0.47(-2.30%) |
May 19, 2008 | 21.44 | 21.44 | 20.51 | 20.66 | 2,610,322 | -0.81(-3.79%) |
May 16, 2008 | 21.44 | 21.53 | 21.16 | 21.47 | 1,858,723 | +0.12(+0.57%) |
May 15, 2008 | 20.72 | 21.36 | 20.72 | 21.35 | 2,102,708 | +0.68(+3.31%) |
May 14, 2008 | 20.55 | 20.87 | 20.55 | 20.67 | 1,441,873 | +0.15(+0.71%) |
May 13, 2008 | 20.43 | 20.52 | 20.17 | 20.52 | 1,270,289 | +0.16(+0.80%) |
May 12, 2008 | 19.99 | 20.36 | 19.93 | 20.36 | 912,707 | +0.43(+2.18%) |
May 09, 2008 | 19.97 | 20.05 | 19.73 | 19.93 | 545,905 | -0.15(-0.73%) |
May 08, 2008 | 19.88 | 20.10 | 19.82 | 20.07 | 958,867 | +0.24(+1.21%) |
May 07, 2008 | 20.34 | 20.42 | 19.78 | 19.83 | 1,086,662 | -0.52(-2.55%) |
May 06, 2008 | 19.95 | 20.49 | 19.74 | 20.35 | 1,850,333 | +0.43(+2.14%) |
May 05, 2008 | 19.71 | 19.98 | 19.71 | 19.93 | 903,021 | +0.09(+0.47%) |
May 02, 2008 | 20.27 | 20.27 | 19.74 | 19.83 | 1,215,042 | -0.25(-1.25%) |
May 01, 2008 | 19.67 | 20.10 | 19.64 | 20.08 | 1,175,112 | +0.42(+2.12%) |
Apr 30, 2008 | 19.84 | 19.97 | 19.61 | 19.67 | 2,105,003 | -0.10(-0.49%) |
Apr 29, 2008 | 19.96 | 20.01 | 19.73 | 19.76 | 776,908 | -0.20(-0.99%) |
Apr 28, 2008 | 19.98 | 20.17 | 19.92 | 19.96 | 1,532,526 | +0.09(+0.43%) |
Apr 25, 2008 | 19.74 | 19.91 | 19.58 | 19.88 | 1,272,285 | +0.16(+0.82%) |
Apr 24, 2008 | 19.64 | 19.84 | 19.46 | 19.72 | 1,185,785 | +0.06(+0.29%) |
Apr 23, 2008 | 19.82 | 19.92 | 19.64 | 19.66 | 1,367,862 | -0.11(-0.57%) |
Apr 22, 2008 | 19.72 | 20.21 | 19.64 | 19.77 | 2,150,267 | -0.37(-1.85%) |
Apr 21, 2008 | 19.55 | 20.58 | 19.55 | 20.14 | 4,300,955 | +1.13(+5.92%) |
Apr 18, 2008 | 18.69 | 19.18 | 18.64 | 19.02 | 1,579,221 | +0.64(+3.51%) |
Apr 17, 2008 | 18.56 | 18.61 | 18.28 | 18.37 | 654,001 | -0.23(-1.22%) |
Apr 16, 2008 | 18.18 | 18.65 | 18.14 | 18.60 | 890,897 | +0.59(+3.26%) |
Apr 15, 2008 | 18.09 | 18.09 | 17.82 | 18.01 | 1,095,248 | +0.06(+0.36%) |
Apr 14, 2008 | 17.77 | 18.05 | 17.75 | 17.95 | 1,289,774 | +0.15(+0.82%) |
Apr 11, 2008 | 17.98 | 17.99 | 17.75 | 17.80 | 1,308,076 | -0.33(-1.83%) |
Apr 10, 2008 | 18.04 | 18.22 | 17.86 | 18.13 | 1,230,830 | +0.13(+0.74%) |
Apr 09, 2008 | 18.24 | 18.28 | 17.87 | 18.00 | 937,067 | -0.26(-1.40%) |
Apr 08, 2008 | 18.03 | 18.29 | 17.92 | 18.26 | 640,715 | +0.06(+0.36%) |
Apr 07, 2008 | 18.28 | 18.52 | 18.17 | 18.19 | 804,039 | -0.09(-0.49%) |
Apr 04, 2008 | 18.48 | 18.48 | 18.02 | 18.28 | 1,182,745 | -0.20(-1.10%) |
Apr 03, 2008 | 18.39 | 18.50 | 18.28 | 18.48 | 1,010,045 | +0.00(+0.02%) |
Apr 02, 2008 | 18.39 | 18.66 | 18.25 | 18.48 | 1,222,713 | +0.13(+0.68%) |
Apr 01, 2008 | 17.97 | 18.37 | 17.81 | 18.35 | 1,047,052 | +0.56(+3.12%) |
Mar 31, 2008 | 17.53 | 17.81 | 17.33 | 17.80 | 1,527,157 | +0.33(+1.88%) |
Mar 28, 2008 | 17.46 | 17.69 | 17.40 | 17.47 | 1,065,677 | +0.05(+0.28%) |
Mar 27, 2008 | 17.72 | 17.72 | 17.34 | 17.42 | 1,279,210 | -0.26(-1.47%) |
Mar 26, 2008 | 17.80 | 17.80 | 17.53 | 17.68 | 786,770 | -0.17(-0.93%) |
Mar 25, 2008 | 17.65 | 17.92 | 17.51 | 17.85 | 1,124,767 | +0.24(+1.36%) |
Mar 24, 2008 | 17.20 | 17.85 | 17.17 | 17.61 | 1,059,388 | +0.45(+2.60%) |
Mar 21, 2008 | 16.95 | 17.17 | 16.78 | 17.16 | 1,330,566 | +0.00(+0.00%) |
Mar 20, 2008 | 16.95 | 17.17 | 16.78 | 17.16 | 1,330,566 | +0.17(+0.98%) |
Mar 19, 2008 | 17.56 | 17.63 | 17.00 | 17.00 | 1,613,014 | -0.36(-2.10%) |
Mar 18, 2008 | 17.07 | 17.42 | 16.87 | 17.36 | 1,466,712 | +0.60(+3.60%) |
Mar 17, 2008 | 16.80 | 16.90 | 16.48 | 16.76 | 2,415,820 | -0.24(-1.41%) |
Mar 14, 2008 | 17.50 | 17.58 | 16.84 | 17.00 | 1,536,532 | -0.33(-1.90%) |
Mar 13, 2008 | 16.95 | 17.43 | 16.82 | 17.32 | 1,158,355 | +0.13(+0.75%) |
Mar 12, 2008 | 17.26 | 17.54 | 17.17 | 17.19 | 1,296,480 | +0.01(+0.05%) |
Mar 11, 2008 | 17.01 | 17.22 | 16.71 | 17.19 | 1,531,105 | +0.53(+3.16%) |
Mar 10, 2008 | 16.90 | 16.98 | 16.62 | 16.66 | 1,542,394 | -0.25(-1.49%) |
Mar 07, 2008 | 17.02 | 17.19 | 16.84 | 16.91 | 1,136,856 | -0.28(-1.60%) |
Mar 06, 2008 | 17.32 | 17.53 | 17.19 | 17.19 | 1,328,980 | -0.19(-1.12%) |
Mar 05, 2008 | 17.35 | 17.72 | 17.30 | 17.38 | 1,238,996 | +0.07(+0.42%) |
Mar 04, 2008 | 17.55 | 17.58 | 17.07 | 17.31 | 2,269,038 | -0.34(-1.91%) |