Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.26 | 18.45 | 16.96 | 17.93 | 0 | +0.40(+2.27%) |
Feb 26, 2009 | 18.10 | 18.37 | 17.45 | 17.53 | 1,071,001 | -0.33(-1.87%) |
Feb 25, 2009 | 18.07 | 18.29 | 17.79 | 17.87 | 961,033 | -0.30(-1.66%) |
Feb 24, 2009 | 18.02 | 18.32 | 17.62 | 18.17 | 1,439,124 | +0.34(+1.91%) |
Feb 23, 2009 | 18.24 | 18.62 | 17.80 | 17.83 | 1,664,295 | -0.33(-1.84%) |
Feb 20, 2009 | 18.71 | 19.16 | 17.93 | 18.16 | 0 | -0.89(-4.68%) |
Feb 19, 2009 | 20.07 | 20.19 | 19.01 | 19.05 | 1,719,003 | -0.89(-4.47%) |
Feb 18, 2009 | 19.89 | 20.31 | 19.71 | 19.95 | 1,420,703 | -0.01(-0.03%) |
Feb 17, 2009 | 19.38 | 20.90 | 19.34 | 19.95 | 4,000,241 | -1.86(-8.51%) |
Feb 13, 2009 | 21.79 | 22.41 | 21.46 | 21.81 | 1,413,743 | -0.04(-0.18%) |
Feb 12, 2009 | 21.45 | 21.92 | 21.04 | 21.85 | 1,376,855 | +0.31(+1.46%) |
Feb 11, 2009 | 21.25 | 21.83 | 20.89 | 21.53 | 1,932,117 | +0.42(+2.01%) |
Feb 10, 2009 | 21.69 | 22.14 | 21.00 | 21.11 | 1,713,851 | -0.87(-3.94%) |
Feb 09, 2009 | 22.24 | 22.41 | 21.81 | 21.98 | 1,956,406 | -0.26(-1.16%) |
Feb 06, 2009 | 21.96 | 22.42 | 21.71 | 22.23 | 1,187,152 | +0.32(+1.47%) |
Feb 05, 2009 | 21.92 | 22.44 | 21.83 | 21.91 | 1,698,045 | -0.44(-1.95%) |
Feb 04, 2009 | 22.14 | 23.03 | 21.92 | 22.35 | 2,594,997 | +0.52(+2.38%) |
Feb 03, 2009 | 21.80 | 22.89 | 21.19 | 21.83 | 4,356,047 | +1.38(+6.75%) |
Feb 02, 2009 | 20.44 | 20.53 | 19.02 | 20.45 | 2,275,397 | -0.24(-1.15%) |
Jan 30, 2009 | 21.24 | 21.33 | 20.48 | 20.68 | 0 | -0.58(-2.72%) |
Jan 29, 2009 | 21.77 | 22.01 | 21.12 | 21.26 | 1,267,911 | -0.69(-3.16%) |
Jan 28, 2009 | 22.01 | 22.15 | 21.68 | 21.96 | 1,536,016 | +0.34(+1.57%) |
Jan 27, 2009 | 21.73 | 21.99 | 21.39 | 21.62 | 900,846 | -0.08(-0.38%) |
Jan 26, 2009 | 21.53 | 22.22 | 21.40 | 21.70 | 1,239,582 | +0.30(+1.41%) |
Jan 23, 2009 | 21.12 | 22.19 | 20.42 | 21.40 | 2,693,460 | +0.64(+3.09%) |
Jan 22, 2009 | 19.61 | 21.26 | 19.41 | 20.76 | 2,344,238 | +0.98(+4.93%) |
Jan 21, 2009 | 19.21 | 19.90 | 18.64 | 19.78 | 1,250,775 | +0.84(+4.44%) |
Jan 20, 2009 | 19.85 | 19.85 | 18.87 | 18.94 | 916,375 | -0.90(-4.53%) |
Jan 16, 2009 | 19.63 | 19.97 | 19.43 | 19.84 | 0 | +0.48(+2.49%) |
Jan 15, 2009 | 19.28 | 19.47 | 18.71 | 19.36 | 1,795,650 | +0.04(+0.20%) |
Jan 14, 2009 | 19.78 | 19.93 | 19.16 | 19.32 | 1,345,761 | -0.85(-4.23%) |
Jan 13, 2009 | 19.52 | 20.25 | 19.39 | 20.17 | 835,645 | +0.51(+2.58%) |
Jan 12, 2009 | 19.96 | 20.06 | 19.43 | 19.66 | 938,793 | -0.40(-1.98%) |
Jan 09, 2009 | 20.12 | 20.32 | 19.50 | 20.06 | 811,749 | +0.08(+0.39%) |
Jan 08, 2009 | 19.65 | 20.00 | 19.58 | 19.99 | 767,319 | +0.26(+1.30%) |
Jan 07, 2009 | 19.83 | 20.14 | 19.63 | 19.73 | 791,479 | -0.40(-2.01%) |
Jan 06, 2009 | 20.16 | 20.43 | 19.93 | 20.13 | 873,459 | +0.10(+0.51%) |
Jan 05, 2009 | 19.47 | 20.18 | 19.12 | 20.03 | 1,277,252 | +0.58(+2.97%) |
Jan 02, 2009 | 19.06 | 19.51 | 18.74 | 19.45 | 0 | +0.37(+1.95%) |
Jan 01, 2009 | 18.60 | 19.26 | 18.60 | 19.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.60 | 19.26 | 18.60 | 19.08 | 643,642 | +0.38(+2.03%) |
Dec 30, 2008 | 18.62 | 18.79 | 18.35 | 18.70 | 995,601 | +0.29(+1.57%) |
Dec 29, 2008 | 18.53 | 18.62 | 18.20 | 18.41 | 1,146,248 | -0.06(-0.35%) |
Dec 26, 2008 | 18.46 | 18.62 | 18.25 | 18.48 | 0 | +0.21(+1.16%) |
Dec 24, 2008 | 18.21 | 18.52 | 18.04 | 18.26 | 592,897 | +0.09(+0.49%) |
Dec 23, 2008 | 18.01 | 18.56 | 18.01 | 18.17 | 829,184 | +0.21(+1.18%) |
Dec 22, 2008 | 18.30 | 18.44 | 17.34 | 17.96 | 890,673 | -0.47(-2.58%) |
Dec 19, 2008 | 18.55 | 18.84 | 18.21 | 18.44 | 1,303,715 | -0.03(-0.14%) |
Dec 18, 2008 | 19.16 | 19.29 | 18.17 | 18.46 | 1,459,049 | -0.70(-3.65%) |
Dec 17, 2008 | 18.90 | 19.26 | 18.52 | 19.16 | 1,187,944 | -0.03(-0.17%) |
Dec 16, 2008 | 18.39 | 19.20 | 18.15 | 19.20 | 868,337 | +1.09(+5.99%) |
Dec 15, 2008 | 18.60 | 18.70 | 17.82 | 18.11 | 985,151 | -0.55(-2.93%) |
Dec 12, 2008 | 18.21 | 18.93 | 17.99 | 18.66 | 0 | +0.17(+0.90%) |
Dec 11, 2008 | 19.41 | 19.97 | 18.35 | 18.49 | 970,526 | -1.18(-6.01%) |
Dec 10, 2008 | 19.54 | 19.89 | 18.94 | 19.67 | 1,203,288 | +0.37(+1.93%) |
Dec 09, 2008 | 19.52 | 20.22 | 19.23 | 19.30 | 1,063,197 | -0.39(-1.96%) |
Dec 08, 2008 | 19.88 | 20.38 | 19.32 | 19.68 | 1,092,308 | +0.30(+1.56%) |
Dec 05, 2008 | 18.45 | 19.39 | 17.69 | 19.38 | 0 | +0.65(+3.50%) |
Dec 04, 2008 | 19.27 | 19.68 | 18.40 | 18.73 | 1,321,670 | -0.83(-4.24%) |
Dec 03, 2008 | 18.91 | 19.72 | 18.42 | 19.55 | 1,222,893 | +0.63(+3.32%) |
Dec 02, 2008 | 17.87 | 19.08 | 17.66 | 18.93 | 1,438,036 | +0.96(+5.32%) |
Dec 01, 2008 | 20.22 | 20.22 | 17.97 | 17.97 | 1,700,263 | -2.81(-13.50%) |
Nov 28, 2008 | 19.93 | 20.77 | 19.64 | 20.77 | 752,806 | +0.78(+3.88%) |
Nov 26, 2008 | 18.62 | 20.26 | 18.57 | 20.00 | 1,738,536 | +1.08(+5.70%) |
Nov 25, 2008 | 18.73 | 18.93 | 17.62 | 18.92 | 1,520,111 | +0.72(+3.95%) |
Nov 24, 2008 | 17.08 | 18.53 | 17.08 | 18.20 | 1,438,201 | +1.26(+7.47%) |
Nov 21, 2008 | 16.98 | 17.24 | 15.52 | 16.94 | 1,615,033 | +0.49(+2.97%) |
Nov 20, 2008 | 17.11 | 17.76 | 16.34 | 16.45 | 1,349,166 | -0.81(-4.69%) |
Nov 19, 2008 | 18.07 | 18.41 | 17.26 | 17.26 | 1,093,814 | -0.89(-4.92%) |
Nov 18, 2008 | 18.05 | 18.93 | 17.73 | 18.15 | 1,483,564 | +0.13(+0.71%) |
Nov 17, 2008 | 17.78 | 18.53 | 17.68 | 18.02 | 1,477,431 | +0.14(+0.79%) |
Nov 14, 2008 | 17.61 | 18.53 | 17.46 | 17.88 | 0 | +0.03(+0.14%) |
Nov 13, 2008 | 17.33 | 18.03 | 16.75 | 17.85 | 1,931,038 | +0.52(+3.00%) |
Nov 12, 2008 | 15.82 | 17.80 | 15.76 | 17.33 | 4,588,675 | +1.97(+12.83%) |
Nov 11, 2008 | 16.06 | 16.06 | 15.18 | 15.36 | 811,078 | -0.83(-5.12%) |
Nov 10, 2008 | 16.69 | 16.99 | 15.99 | 16.19 | 386,135 | -0.07(-0.43%) |
Nov 07, 2008 | 15.96 | 16.51 | 15.77 | 16.26 | 0 | +0.22(+1.40%) |
Nov 06, 2008 | 17.00 | 17.08 | 16.01 | 16.04 | 703,310 | -1.05(-6.13%) |
Nov 05, 2008 | 17.47 | 17.78 | 17.03 | 17.08 | 856,932 | -0.57(-3.24%) |
Nov 04, 2008 | 17.20 | 17.68 | 16.91 | 17.65 | 1,213,737 | +0.80(+4.72%) |
Nov 03, 2008 | 16.69 | 17.31 | 16.42 | 16.86 | 751,877 | +0.09(+0.54%) |
Oct 31, 2008 | 16.41 | 17.67 | 16.06 | 16.77 | 0 | +0.56(+3.49%) |
Oct 30, 2008 | 16.09 | 16.95 | 15.38 | 16.20 | 1,333,452 | +0.48(+3.02%) |
Oct 29, 2008 | 14.98 | 16.05 | 14.39 | 15.73 | 1,532,714 | +1.03(+7.03%) |
Oct 28, 2008 | 14.28 | 14.70 | 13.33 | 14.70 | 1,252,012 | +0.66(+4.71%) |
Oct 27, 2008 | 13.85 | 14.71 | 13.51 | 14.03 | 867,048 | -0.17(-1.22%) |
Oct 24, 2008 | 12.94 | 14.43 | 12.94 | 14.21 | 1,095,182 | +0.09(+0.64%) |
Oct 23, 2008 | 14.43 | 14.77 | 13.47 | 14.12 | 1,172,090 | -0.17(-1.17%) |
Oct 22, 2008 | 14.94 | 15.13 | 13.84 | 14.28 | 902,137 | -1.10(-7.18%) |
Oct 21, 2008 | 15.81 | 16.07 | 15.20 | 15.39 | 800,556 | -0.58(-3.62%) |
Oct 20, 2008 | 15.51 | 15.98 | 15.29 | 15.97 | 819,861 | +0.56(+3.62%) |
Oct 17, 2008 | 14.53 | 16.26 | 14.12 | 15.41 | 0 | +0.49(+3.27%) |
Oct 16, 2008 | 14.20 | 15.02 | 13.17 | 14.92 | 1,560,674 | +0.87(+6.17%) |
Oct 15, 2008 | 14.96 | 15.34 | 13.99 | 14.05 | 1,209,995 | -1.39(-9.02%) |
Oct 14, 2008 | 15.52 | 16.05 | 14.75 | 15.45 | 1,582,208 | +0.61(+4.11%) |
Oct 13, 2008 | 14.73 | 15.03 | 14.04 | 14.84 | 1,385,409 | +0.82(+5.81%) |
Oct 10, 2008 | 12.65 | 14.34 | 11.73 | 14.02 | 0 | +0.81(+6.12%) |
Oct 09, 2008 | 14.09 | 14.91 | 12.81 | 13.21 | 1,472,225 | -0.69(-4.94%) |
Oct 08, 2008 | 13.30 | 14.47 | 12.56 | 13.90 | 2,157,431 | +0.39(+2.85%) |
Oct 07, 2008 | 14.61 | 14.61 | 13.48 | 13.51 | 1,239,010 | -0.75(-5.27%) |
Oct 06, 2008 | 14.27 | 14.60 | 13.35 | 14.27 | 1,910,148 | -0.43(-2.93%) |
Oct 03, 2008 | 14.71 | 15.88 | 14.70 | 14.70 | 0 | +0.22(+1.55%) |
Oct 02, 2008 | 14.80 | 14.80 | 14.18 | 14.47 | 939,538 | -0.43(-2.89%) |
Oct 01, 2008 | 15.04 | 15.20 | 14.60 | 14.90 | 759,893 | -0.28(-1.82%) |
Sep 30, 2008 | 15.00 | 15.32 | 14.56 | 15.18 | 938,912 | +0.54(+3.68%) |
Sep 29, 2008 | 15.33 | 15.38 | 14.33 | 14.64 | 1,192,456 | -0.97(-6.21%) |
Sep 26, 2008 | 14.44 | 15.69 | 14.15 | 15.61 | 0 | +0.89(+6.02%) |
Sep 25, 2008 | 15.13 | 15.29 | 14.34 | 14.72 | 1,626,740 | -0.32(-2.13%) |
Sep 24, 2008 | 15.88 | 16.00 | 14.96 | 15.04 | 952,445 | -0.83(-5.26%) |
Sep 23, 2008 | 15.93 | 16.36 | 15.69 | 15.88 | 863,454 | -0.17(-1.08%) |
Sep 22, 2008 | 17.07 | 17.07 | 16.05 | 16.05 | 1,177,154 | -1.31(-7.54%) |
Sep 19, 2008 | 17.69 | 19.18 | 17.08 | 17.36 | 0 | +0.40(+2.39%) |
Sep 18, 2008 | 17.16 | 17.81 | 15.91 | 16.95 | 3,307,822 | -0.22(-1.27%) |
Sep 17, 2008 | 18.10 | 18.44 | 16.87 | 17.17 | 1,836,368 | -1.28(-6.96%) |
Sep 16, 2008 | 17.78 | 18.92 | 17.59 | 18.46 | 1,726,226 | -0.02(-0.10%) |
Sep 15, 2008 | 18.00 | 19.37 | 18.00 | 18.48 | 1,351,459 | -0.47(-2.51%) |
Sep 12, 2008 | 18.37 | 18.99 | 18.16 | 18.95 | 0 | +0.43(+2.32%) |
Sep 11, 2008 | 18.07 | 18.65 | 17.63 | 18.52 | 884,066 | +0.26(+1.41%) |
Sep 10, 2008 | 17.85 | 18.42 | 17.60 | 18.26 | 1,025,172 | +0.53(+2.97%) |
Sep 09, 2008 | 18.45 | 18.78 | 17.51 | 17.74 | 1,613,066 | -0.84(-4.53%) |
Sep 08, 2008 | 18.27 | 18.62 | 17.96 | 18.58 | 1,327,027 | +0.86(+4.86%) |
Sep 05, 2008 | 17.36 | 17.87 | 16.94 | 17.72 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 17.78 | 17.92 | 17.43 | 17.72 | 1,710,128 | -0.26(-1.46%) |
Sep 03, 2008 | 17.68 | 18.05 | 17.54 | 17.98 | 1,412,098 | +0.14(+0.79%) |
Sep 02, 2008 | 17.51 | 17.93 | 17.47 | 17.84 | 1,279,493 | +0.67(+3.93%) |
Aug 29, 2008 | 17.08 | 17.29 | 16.87 | 17.17 | 0 | -0.18(-1.04%) |
Aug 28, 2008 | 17.00 | 17.48 | 16.97 | 17.35 | 1,040,219 | +0.44(+2.58%) |
Aug 27, 2008 | 16.78 | 17.19 | 16.72 | 16.91 | 1,143,438 | +0.17(+1.04%) |
Aug 26, 2008 | 15.54 | 16.82 | 15.33 | 16.74 | 1,801,226 | +1.27(+8.22%) |
Aug 25, 2008 | 16.37 | 16.37 | 15.41 | 15.47 | 1,127,539 | -0.99(-6.01%) |
Aug 22, 2008 | 15.92 | 16.58 | 15.82 | 16.45 | 0 | +0.65(+4.14%) |
Aug 21, 2008 | 15.95 | 16.29 | 15.66 | 15.80 | 1,069,585 | -0.32(-1.99%) |
Aug 20, 2008 | 15.63 | 16.17 | 15.52 | 16.12 | 1,063,192 | +0.53(+3.38%) |
Aug 19, 2008 | 15.88 | 16.09 | 15.39 | 15.59 | 809,098 | -0.56(-3.50%) |
Aug 18, 2008 | 16.34 | 16.65 | 15.97 | 16.16 | 1,172,177 | -0.18(-1.10%) |
Aug 15, 2008 | 15.86 | 16.36 | 15.61 | 16.34 | 0 | +0.51(+3.20%) |
Aug 14, 2008 | 15.60 | 16.06 | 15.32 | 15.83 | 953,983 | +0.12(+0.78%) |
Aug 13, 2008 | 15.44 | 15.75 | 15.13 | 15.71 | 1,027,450 | +0.27(+1.75%) |
Aug 12, 2008 | 15.87 | 16.28 | 15.36 | 15.44 | 1,652,004 | -0.46(-2.91%) |
Aug 11, 2008 | 15.25 | 15.97 | 15.07 | 15.90 | 1,512,640 | +0.54(+3.51%) |
Aug 08, 2008 | 14.35 | 15.41 | 14.16 | 15.36 | 1,442,474 | +1.16(+8.18%) |
Aug 07, 2008 | 14.57 | 15.04 | 14.10 | 14.20 | 1,100,170 | -0.45(-3.07%) |
Aug 06, 2008 | 15.04 | 15.16 | 14.38 | 14.65 | 1,385,631 | -0.58(-3.79%) |
Aug 05, 2008 | 14.48 | 15.38 | 14.34 | 15.23 | 1,935,188 | +1.02(+7.19%) |
Aug 04, 2008 | 15.82 | 15.84 | 14.06 | 14.21 | 3,331,073 | -1.95(-12.04%) |
Aug 01, 2008 | 13.60 | 16.69 | 13.60 | 16.15 | 6,672,024 | +3.65(+29.16%) |
Jul 31, 2008 | 12.58 | 12.99 | 12.35 | 12.51 | 1,458,597 | +0.04(+0.31%) |
Jul 30, 2008 | 13.10 | 13.41 | 12.05 | 12.47 | 1,742,873 | -0.68(-5.18%) |
Jul 29, 2008 | 13.15 | 13.16 | 12.69 | 13.15 | 747,396 | +0.48(+3.80%) |
Jul 28, 2008 | 13.31 | 13.37 | 12.62 | 12.67 | 1,274,026 | -0.73(-5.46%) |
Jul 25, 2008 | 12.70 | 13.64 | 12.70 | 13.40 | 1,790,853 | +0.65(+5.14%) |
Jul 24, 2008 | 13.10 | 13.22 | 12.59 | 12.74 | 1,607,701 | -0.33(-2.50%) |
Jul 23, 2008 | 12.58 | 13.19 | 12.57 | 13.07 | 2,310,686 | +0.49(+3.93%) |
Jul 22, 2008 | 12.23 | 12.67 | 12.08 | 12.58 | 1,505,570 | +0.25(+2.03%) |
Jul 21, 2008 | 12.35 | 12.76 | 12.22 | 12.33 | 998,364 | -0.10(-0.78%) |
Jul 18, 2008 | 12.44 | 12.76 | 12.21 | 12.42 | 1,192,210 | -0.11(-0.87%) |
Jul 17, 2008 | 12.04 | 12.61 | 11.97 | 12.53 | 1,760,763 | +0.56(+4.72%) |
Jul 16, 2008 | 11.45 | 12.15 | 11.33 | 11.97 | 2,217,491 | +1.10(+10.17%) |
Jul 15, 2008 | 10.79 | 11.14 | 10.35 | 10.86 | 1,635,374 | -0.01(-0.06%) |
Jul 14, 2008 | 11.29 | 11.63 | 10.79 | 10.87 | 1,525,695 | -0.45(-3.97%) |
Jul 11, 2008 | 10.83 | 11.40 | 10.62 | 11.32 | 1,645,241 | +0.35(+3.16%) |
Jul 10, 2008 | 10.98 | 11.16 | 10.76 | 10.97 | 1,296,662 | +0.00(+0.00%) |
Jul 09, 2008 | 11.54 | 11.95 | 10.91 | 10.97 | 1,316,684 | -0.51(-4.47%) |
Jul 08, 2008 | 11.36 | 11.50 | 11.11 | 11.49 | 1,418,388 | +0.24(+2.11%) |
Jul 07, 2008 | 11.02 | 11.52 | 10.98 | 11.25 | 2,044,467 | +0.26(+2.40%) |
Jul 04, 2008 | 10.95 | 11.30 | 10.75 | 10.98 | 1,598,793 | +0.00(+0.00%) |
Jul 03, 2008 | 10.95 | 11.30 | 10.75 | 10.98 | 1,598,793 | +0.06(+0.59%) |
Jul 02, 2008 | 11.18 | 11.29 | 10.56 | 10.92 | 2,748,414 | -0.35(-3.13%) |
Jul 01, 2008 | 11.18 | 11.54 | 11.00 | 11.27 | 1,820,500 | -0.01(-0.06%) |
Jun 30, 2008 | 11.75 | 11.84 | 11.20 | 11.28 | 1,284,349 | -0.35(-3.04%) |
Jun 27, 2008 | 11.86 | 11.86 | 11.42 | 11.63 | 1,523,056 | -0.13(-1.15%) |
Jun 26, 2008 | 12.57 | 12.64 | 11.75 | 11.77 | 1,766,524 | -0.93(-7.33%) |
Jun 25, 2008 | 12.72 | 13.01 | 12.54 | 12.70 | 1,634,787 | +0.04(+0.30%) |
Jun 24, 2008 | 12.52 | 12.91 | 12.42 | 12.66 | 2,111,518 | +0.06(+0.51%) |
Jun 23, 2008 | 13.11 | 13.24 | 12.47 | 12.60 | 1,684,444 | -0.48(-3.68%) |
Jun 20, 2008 | 13.55 | 13.55 | 13.01 | 13.08 | 1,565,918 | -0.46(-3.37%) |
Jun 19, 2008 | 14.08 | 14.43 | 13.51 | 13.53 | 1,724,463 | -1.39(-9.29%) |
Jun 18, 2008 | 15.11 | 15.20 | 14.85 | 14.92 | 779,730 | -0.13(-0.85%) |
Jun 17, 2008 | 15.38 | 15.40 | 14.98 | 15.05 | 869,088 | -0.31(-2.01%) |
Jun 16, 2008 | 15.56 | 15.76 | 15.30 | 15.36 | 952,371 | -0.28(-1.81%) |
Jun 13, 2008 | 16.05 | 16.19 | 15.34 | 15.64 | 1,133,838 | -0.42(-2.60%) |
Jun 12, 2008 | 16.17 | 16.32 | 15.90 | 16.06 | 678,373 | +0.06(+0.40%) |
Jun 11, 2008 | 16.51 | 16.63 | 15.99 | 15.99 | 1,133,927 | -0.50(-3.04%) |
Jun 10, 2008 | 16.32 | 16.55 | 16.17 | 16.49 | 578,599 | +0.01(+0.04%) |
Jun 09, 2008 | 16.52 | 16.85 | 16.29 | 16.49 | 735,092 | -0.07(-0.43%) |
Jun 06, 2008 | 17.40 | 17.40 | 16.54 | 16.56 | 1,342,234 | -0.94(-5.39%) |
Jun 05, 2008 | 17.70 | 17.96 | 16.61 | 17.50 | 1,157,446 | -0.39(-2.19%) |
Jun 04, 2008 | 17.88 | 18.09 | 17.73 | 17.89 | 467,546 | -0.01(-0.07%) |
Jun 03, 2008 | 17.74 | 18.10 | 17.69 | 17.91 | 697,615 | +0.17(+0.94%) |
Jun 02, 2008 | 18.16 | 18.17 | 17.61 | 17.74 | 504,892 | -0.37(-2.02%) |
May 30, 2008 | 18.09 | 18.13 | 17.78 | 18.10 | 664,720 | +0.08(+0.43%) |
May 29, 2008 | 17.64 | 18.14 | 17.57 | 18.03 | 578,837 | +0.26(+1.48%) |
May 28, 2008 | 17.69 | 17.80 | 17.35 | 17.76 | 829,396 | +0.15(+0.88%) |
May 27, 2008 | 17.95 | 18.07 | 17.51 | 17.61 | 1,108,637 | -0.33(-1.83%) |
May 26, 2008 | 18.37 | 18.37 | 17.85 | 17.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.37 | 18.37 | 17.85 | 17.94 | 628,587 | -0.46(-2.51%) |
May 22, 2008 | 18.20 | 18.51 | 18.20 | 18.40 | 735,482 | +0.16(+0.88%) |
May 21, 2008 | 18.62 | 18.72 | 18.17 | 18.24 | 1,105,491 | -0.31(-1.66%) |
May 20, 2008 | 18.21 | 18.73 | 18.13 | 18.55 | 942,932 | +0.24(+1.33%) |
May 19, 2008 | 18.73 | 18.73 | 18.28 | 18.30 | 939,569 | -0.39(-2.06%) |
May 16, 2008 | 18.61 | 18.89 | 18.54 | 18.69 | 877,230 | +0.18(+0.97%) |
May 15, 2008 | 18.43 | 18.62 | 18.23 | 18.51 | 985,373 | +0.04(+0.21%) |
May 14, 2008 | 18.17 | 18.66 | 18.11 | 18.47 | 1,817,667 | +0.30(+1.62%) |
May 13, 2008 | 18.41 | 18.41 | 17.83 | 18.17 | 1,017,400 | -0.11(-0.60%) |
May 12, 2008 | 18.41 | 18.52 | 18.02 | 18.28 | 1,048,765 | +0.03(+0.14%) |
May 09, 2008 | 18.07 | 18.29 | 18.01 | 18.26 | 1,001,271 | -0.08(-0.46%) |
May 08, 2008 | 18.64 | 18.77 | 18.23 | 18.34 | 1,824,572 | -0.30(-1.58%) |
May 07, 2008 | 19.72 | 19.74 | 18.58 | 18.64 | 2,104,105 | -0.90(-4.60%) |
May 06, 2008 | 19.50 | 20.21 | 18.95 | 19.54 | 4,490,892 | -2.32(-10.60%) |
May 05, 2008 | 21.44 | 21.98 | 21.42 | 21.85 | 1,169,006 | +0.26(+1.22%) |
May 02, 2008 | 21.64 | 21.94 | 21.38 | 21.59 | 509,070 | +0.16(+0.75%) |
May 01, 2008 | 21.19 | 21.54 | 21.19 | 21.43 | 897,618 | +0.15(+0.72%) |
Apr 30, 2008 | 21.20 | 21.56 | 21.06 | 21.28 | 853,490 | +0.22(+1.07%) |
Apr 29, 2008 | 21.34 | 21.45 | 21.00 | 21.05 | 616,269 | -0.37(-1.74%) |
Apr 28, 2008 | 21.67 | 21.83 | 21.22 | 21.42 | 902,059 | -0.53(-2.40%) |
Apr 25, 2008 | 21.47 | 22.11 | 21.04 | 21.95 | 715,215 | +0.58(+2.70%) |
Apr 24, 2008 | 21.37 | 21.72 | 20.99 | 21.37 | 926,686 | -0.10(-0.48%) |
Apr 23, 2008 | 22.26 | 22.34 | 21.20 | 21.47 | 1,265,286 | -0.72(-3.24%) |
Apr 22, 2008 | 22.73 | 22.84 | 21.90 | 22.19 | 702,166 | -0.54(-2.37%) |
Apr 21, 2008 | 22.31 | 22.73 | 22.22 | 22.73 | 426,310 | +0.28(+1.23%) |
Apr 18, 2008 | 22.16 | 22.58 | 22.16 | 22.46 | 1,075,644 | +0.70(+3.22%) |
Apr 17, 2008 | 21.67 | 21.78 | 21.49 | 21.76 | 646,709 | -0.04(-0.21%) |
Apr 16, 2008 | 21.18 | 21.81 | 21.01 | 21.80 | 665,390 | +0.82(+3.92%) |
Apr 15, 2008 | 21.29 | 21.58 | 20.81 | 20.98 | 1,120,910 | -0.57(-2.62%) |
Apr 14, 2008 | 20.92 | 22.12 | 20.32 | 21.55 | 1,358,066 | -0.56(-2.55%) |
Apr 11, 2008 | 22.28 | 22.46 | 21.76 | 22.11 | 733,189 | -0.43(-1.91%) |
Apr 10, 2008 | 22.39 | 22.67 | 22.18 | 22.54 | 682,538 | +0.06(+0.29%) |
Apr 09, 2008 | 22.92 | 23.13 | 22.35 | 22.48 | 311,531 | -0.37(-1.63%) |
Apr 08, 2008 | 22.94 | 22.94 | 22.55 | 22.85 | 1,185,065 | -0.27(-1.17%) |
Apr 07, 2008 | 23.25 | 23.60 | 22.98 | 23.12 | 783,657 | +0.03(+0.14%) |
Apr 04, 2008 | 22.55 | 23.29 | 22.55 | 23.09 | 464,337 | +0.42(+1.84%) |
Apr 03, 2008 | 22.41 | 22.76 | 22.21 | 22.67 | 527,111 | +0.21(+0.94%) |
Apr 02, 2008 | 22.32 | 22.95 | 22.26 | 22.46 | 611,442 | +0.01(+0.06%) |
Apr 01, 2008 | 21.42 | 22.60 | 21.13 | 22.44 | 1,160,115 | +1.63(+7.83%) |
Mar 31, 2008 | 20.49 | 20.88 | 20.33 | 20.81 | 704,216 | +0.14(+0.68%) |
Mar 28, 2008 | 21.11 | 21.19 | 20.59 | 20.67 | 628,514 | -0.44(-2.10%) |
Mar 27, 2008 | 21.99 | 21.99 | 20.96 | 21.11 | 1,101,964 | -0.72(-3.29%) |
Mar 26, 2008 | 22.14 | 22.23 | 21.69 | 21.83 | 681,163 | -0.45(-2.02%) |
Mar 25, 2008 | 22.16 | 22.57 | 21.98 | 22.28 | 706,553 | +0.28(+1.25%) |
Mar 24, 2008 | 21.53 | 22.15 | 21.13 | 22.01 | 1,066,915 | +0.48(+2.21%) |
Mar 21, 2008 | 21.04 | 21.66 | 20.68 | 21.53 | 1,052,664 | +0.00(+0.00%) |
Mar 20, 2008 | 21.04 | 21.66 | 20.68 | 21.53 | 1,052,664 | +0.46(+2.19%) |
Mar 19, 2008 | 22.20 | 22.30 | 21.07 | 21.07 | 1,244,879 | -1.07(-4.81%) |
Mar 18, 2008 | 21.51 | 22.21 | 21.19 | 22.14 | 752,659 | +1.11(+5.28%) |
Mar 17, 2008 | 20.93 | 21.20 | 20.07 | 21.03 | 871,604 | -0.39(-1.80%) |
Mar 14, 2008 | 22.21 | 22.30 | 21.10 | 21.41 | 742,223 | -0.67(-3.02%) |
Mar 13, 2008 | 21.64 | 22.48 | 21.30 | 22.08 | 1,000,478 | +0.07(+0.32%) |
Mar 12, 2008 | 22.12 | 22.28 | 21.67 | 22.01 | 716,210 | -0.07(-0.32%) |
Mar 11, 2008 | 21.31 | 22.13 | 21.13 | 22.08 | 854,063 | +1.23(+5.91%) |
Mar 10, 2008 | 21.86 | 21.87 | 20.85 | 20.85 | 1,053,887 | -1.03(-4.70%) |
Mar 07, 2008 | 22.44 | 22.88 | 21.71 | 21.87 | 813,346 | -0.73(-3.21%) |
Mar 06, 2008 | 23.02 | 23.09 | 22.57 | 22.60 | 982,947 | -0.62(-2.66%) |
Mar 05, 2008 | 22.53 | 23.52 | 22.42 | 23.21 | 1,212,636 | +0.78(+3.46%) |
Mar 04, 2008 | 22.42 | 22.71 | 22.26 | 22.44 | 1,159,675 | -0.22(-0.99%) |