Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.92 | 11.16 | 10.92 | 11.11 | 15,022 | +0.33(+3.03%) |
Dec 30, 2008 | 10.66 | 10.82 | 10.66 | 10.78 | 3,812 | +0.40(+3.86%) |
Dec 29, 2008 | 10.56 | 10.56 | 10.35 | 10.38 | 3,221 | -0.14(-1.31%) |
Dec 26, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 419 | +0.03(+0.31%) |
Dec 24, 2008 | 10.49 | 10.49 | 10.48 | 10.49 | 6,303 | +0.10(+0.93%) |
Dec 23, 2008 | 10.72 | 10.76 | 10.35 | 10.39 | 56,560 | -0.11(-1.03%) |
Dec 22, 2008 | 11.18 | 11.18 | 10.50 | 10.50 | 16,520 | -0.77(-6.79%) |
Dec 19, 2008 | 11.09 | 11.31 | 10.99 | 11.27 | 51,769 | +0.33(+3.01%) |
Dec 18, 2008 | 11.72 | 11.72 | 10.77 | 10.94 | 15,511 | -0.88(-7.46%) |
Dec 17, 2008 | 12.82 | 12.82 | 11.37 | 11.82 | 17,809 | +0.35(+3.09%) |
Dec 16, 2008 | 11.30 | 11.46 | 11.25 | 11.46 | 5,543 | +0.43(+3.88%) |
Dec 15, 2008 | 11.15 | 11.15 | 10.90 | 11.04 | 2,669 | -0.25(-2.20%) |
Dec 12, 2008 | 10.60 | 11.30 | 10.47 | 11.28 | 21,215 | +0.19(+1.68%) |
Dec 11, 2008 | 10.76 | 11.10 | 10.76 | 11.10 | 30,541 | +0.20(+1.79%) |
Dec 10, 2008 | 11.11 | 11.17 | 10.88 | 10.90 | 3,747 | +0.23(+2.16%) |
Dec 09, 2008 | 10.12 | 10.98 | 10.12 | 10.67 | 158,317 | +0.50(+4.88%) |
Dec 08, 2008 | 10.24 | 10.36 | 10.02 | 10.18 | 109,739 | +0.23(+2.36%) |
Dec 05, 2008 | 9.583 | 9.946 | 9.325 | 9.941 | 16,283 | +0.26(+2.66%) |
Dec 04, 2008 | 10.03 | 10.03 | 9.629 | 9.684 | 2,825 | -0.75(-7.15%) |
Dec 03, 2008 | 10.12 | 10.45 | 9.909 | 10.43 | 20,215 | +0.56(+5.64%) |
Dec 02, 2008 | 9.831 | 10.02 | 9.633 | 9.872 | 14,927 | +0.15(+1.56%) |
Dec 01, 2008 | 10.09 | 10.10 | 9.721 | 9.721 | 5,869 | -0.83(-7.89%) |
Nov 28, 2008 | 10.53 | 10.56 | 10.45 | 10.55 | 21,302 | +0.49(+4.84%) |
Nov 26, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Nov 25, 2008 | 10.22 | 10.22 | 10.01 | 10.07 | 8,527 | -0.09(-0.91%) |
Nov 24, 2008 | 9.987 | 10.27 | 9.836 | 10.16 | 13,694 | +0.53(+5.54%) |
Nov 21, 2008 | 9.210 | 9.624 | 9.113 | 9.624 | 34,992 | +0.36(+3.92%) |
Nov 20, 2008 | 9.803 | 9.955 | 9.261 | 9.261 | 116,236 | -0.80(-7.96%) |
Nov 19, 2008 | 10.15 | 10.15 | 10.06 | 10.06 | 869 | -0.20(-1.92%) |
Nov 18, 2008 | 10.81 | 10.81 | 10.26 | 10.26 | 9,021 | -0.83(-7.47%) |
Nov 17, 2008 | 10.85 | 11.09 | 10.85 | 11.09 | 15,648 | -0.14(-1.23%) |
Nov 14, 2008 | 11.31 | 11.47 | 11.05 | 11.22 | 10,477 | -0.40(-3.40%) |
Nov 13, 2008 | 10.94 | 11.62 | 10.65 | 11.62 | 38,788 | +0.21(+1.81%) |
Nov 12, 2008 | 11.74 | 11.74 | 11.40 | 11.41 | 12,172 | -0.61(-5.09%) |
Nov 11, 2008 | 11.99 | 12.03 | 11.96 | 12.03 | 17,389 | -0.24(-1.95%) |
Nov 10, 2008 | 12.89 | 12.89 | 12.23 | 12.26 | 85,427 | -0.34(-2.66%) |
Nov 07, 2008 | 12.55 | 12.76 | 12.55 | 12.60 | 7,238 | +0.11(+0.90%) |
Nov 06, 2008 | 13.22 | 13.22 | 12.49 | 12.49 | 9,999 | -1.26(-9.18%) |
Nov 05, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 434 | -0.26(-1.82%) |
Nov 04, 2008 | 13.80 | 14.01 | 13.78 | 14.01 | 20,943 | +0.58(+4.30%) |
Nov 03, 2008 | 13.50 | 13.69 | 13.43 | 13.43 | 7,001 | -0.06(-0.41%) |
Oct 31, 2008 | 13.50 | 13.68 | 13.44 | 13.48 | 18,850 | -0.04(-0.31%) |
Oct 30, 2008 | 13.46 | 13.53 | 13.32 | 13.53 | 1,738 | +0.61(+4.74%) |
Oct 29, 2008 | 13.00 | 13.00 | 12.91 | 12.91 | 8,694 | +0.30(+2.34%) |
Oct 28, 2008 | 12.24 | 12.62 | 11.85 | 12.62 | 25,615 | +0.59(+4.92%) |
Oct 27, 2008 | 11.50 | 12.07 | 11.50 | 12.03 | 41,857 | +0.17(+1.47%) |
Oct 24, 2008 | 11.38 | 12.12 | 11.38 | 11.85 | 151,348 | +0.13(+1.15%) |
Oct 23, 2008 | 12.11 | 12.15 | 11.37 | 11.72 | 248,625 | -0.52(-4.28%) |
Oct 22, 2008 | 12.72 | 12.72 | 12.16 | 12.24 | 8,084 | -0.51(-4.00%) |
Oct 21, 2008 | 12.97 | 13.15 | 12.75 | 12.75 | 16,863 | -0.56(-4.22%) |
Oct 20, 2008 | 13.03 | 13.31 | 13.03 | 13.31 | 16,303 | +0.11(+0.80%) |
Oct 17, 2008 | 13.07 | 13.25 | 13.07 | 13.21 | 55,269 | +0.37(+2.90%) |
Oct 16, 2008 | 12.53 | 12.84 | 11.96 | 12.84 | 24,045 | +0.29(+2.32%) |
Oct 15, 2008 | 13.51 | 13.51 | 12.55 | 12.55 | 15,316 | -1.39(-9.96%) |
Oct 14, 2008 | 15.19 | 15.19 | 13.80 | 13.93 | 9,636 | -0.29(-2.05%) |
Oct 13, 2008 | 14.27 | 14.27 | 13.51 | 14.22 | 5,034 | +1.13(+8.64%) |
Oct 10, 2008 | 12.56 | 13.50 | 10.83 | 13.09 | 127,748 | -0.13(-1.00%) |
Oct 09, 2008 | 13.85 | 13.89 | 13.05 | 13.23 | 6,603 | -0.18(-1.37%) |
Oct 08, 2008 | 13.93 | 14.39 | 13.24 | 13.41 | 51,835 | -0.06(-0.48%) |
Oct 07, 2008 | 14.56 | 14.56 | 13.47 | 13.47 | 17,024 | -0.93(-6.45%) |
Oct 06, 2008 | 14.51 | 14.51 | 13.71 | 14.40 | 36,044 | -0.51(-3.42%) |
Oct 03, 2008 | 15.51 | 15.70 | 14.91 | 14.91 | 23,739 | -0.23(-1.55%) |
Oct 02, 2008 | 15.71 | 15.72 | 15.14 | 15.15 | 575,947 | -0.68(-4.30%) |
Oct 01, 2008 | 15.89 | 16.00 | 15.73 | 15.83 | 38,201 | -0.06(-0.38%) |
Sep 30, 2008 | 17.02 | 17.02 | 15.50 | 15.89 | 53,976 | +0.34(+2.19%) |
Sep 29, 2008 | 17.05 | 17.05 | 15.48 | 15.55 | 50,930 | -1.34(-7.93%) |
Sep 26, 2008 | 16.50 | 16.89 | 16.40 | 16.89 | 0 | +0.08(+0.49%) |
Sep 25, 2008 | 16.46 | 17.05 | 16.46 | 16.81 | 24,345 | +0.27(+1.64%) |
Sep 24, 2008 | 16.53 | 16.69 | 16.44 | 16.53 | 25,730 | +0.08(+0.50%) |
Sep 23, 2008 | 16.79 | 16.85 | 16.35 | 16.45 | 14,135 | -0.28(-1.65%) |
Sep 22, 2008 | 18.51 | 18.51 | 16.71 | 16.73 | 118,034 | -0.97(-5.46%) |
Sep 19, 2008 | 17.63 | 17.84 | 17.52 | 17.69 | 0 | +0.58(+3.36%) |
Sep 18, 2008 | 16.60 | 17.27 | 16.03 | 17.12 | 54,778 | +0.96(+5.95%) |
Sep 17, 2008 | 16.34 | 16.79 | 16.09 | 16.16 | 34,403 | -0.48(-2.88%) |
Sep 16, 2008 | 16.11 | 16.74 | 16.11 | 16.63 | 47,324 | -0.06(-0.36%) |
Sep 15, 2008 | 16.86 | 17.11 | 16.68 | 16.69 | 42,516 | -0.58(-3.33%) |
Sep 12, 2008 | 16.89 | 17.34 | 16.89 | 17.27 | 28,554 | +0.14(+0.83%) |
Sep 11, 2008 | 16.86 | 17.23 | 16.79 | 17.13 | 18,078 | -0.06(-0.37%) |
Sep 10, 2008 | 17.18 | 17.32 | 17.18 | 17.19 | 22,046 | +0.20(+1.19%) |
Sep 09, 2008 | 17.88 | 17.88 | 16.97 | 16.99 | 27,310 | -0.76(-4.28%) |
Sep 08, 2008 | 18.39 | 18.62 | 17.38 | 17.75 | 340,175 | -0.17(-0.94%) |
Sep 05, 2008 | 17.44 | 17.92 | 17.44 | 17.92 | 0 | +0.29(+1.67%) |
Sep 04, 2008 | 18.12 | 18.12 | 17.60 | 17.62 | 53,615 | -0.57(-3.11%) |
Sep 03, 2008 | 18.75 | 18.76 | 18.10 | 18.19 | 34,682 | -0.76(-4.03%) |
Sep 02, 2008 | 19.49 | 19.53 | 18.95 | 18.95 | 5,590 | -0.36(-1.85%) |
Aug 29, 2008 | 19.47 | 19.47 | 19.22 | 19.31 | 923 | -0.39(-1.98%) |
Aug 28, 2008 | 19.55 | 19.71 | 19.55 | 19.70 | 4,817 | +0.26(+1.35%) |
Aug 27, 2008 | 19.09 | 19.51 | 19.09 | 19.44 | 3,001 | +0.35(+1.83%) |
Aug 26, 2008 | 19.16 | 19.26 | 19.09 | 19.09 | 11,303 | -0.37(-1.88%) |
Aug 25, 2008 | 19.65 | 19.65 | 19.44 | 19.46 | 11,877 | -0.18(-0.90%) |
Aug 22, 2008 | 19.61 | 19.68 | 19.60 | 19.63 | 72,383 | +0.20(+1.04%) |
Aug 21, 2008 | 19.43 | 19.47 | 19.23 | 19.43 | 7,716 | +0.00(+0.00%) |
Aug 20, 2008 | 19.53 | 19.55 | 19.43 | 19.43 | 6,312 | -0.06(-0.31%) |
Aug 19, 2008 | 19.82 | 19.82 | 19.49 | 19.49 | 19,528 | -0.47(-2.37%) |
Aug 18, 2008 | 20.14 | 20.14 | 19.73 | 19.97 | 8,025 | -0.25(-1.23%) |
Aug 15, 2008 | 20.42 | 20.42 | 20.16 | 20.21 | 0 | +0.05(+0.26%) |
Aug 14, 2008 | 19.74 | 20.21 | 19.74 | 20.16 | 10,781 | +0.27(+1.38%) |
Aug 13, 2008 | 19.96 | 20.01 | 19.80 | 19.89 | 38,064 | +0.12(+0.63%) |
Aug 12, 2008 | 19.90 | 19.93 | 19.76 | 19.76 | 31,108 | -0.10(-0.51%) |
Aug 11, 2008 | 19.51 | 20.00 | 19.40 | 19.86 | 65,588 | +0.41(+2.10%) |
Aug 08, 2008 | 19.29 | 19.53 | 19.29 | 19.45 | 250,684 | +0.34(+1.76%) |
Aug 07, 2008 | 18.77 | 19.46 | 18.77 | 19.12 | 23,439 | +0.20(+1.07%) |
Aug 06, 2008 | 18.71 | 18.92 | 18.71 | 18.92 | 869 | +0.44(+2.39%) |
Aug 05, 2008 | 18.24 | 18.54 | 18.24 | 18.48 | 30,323 | +0.45(+2.48%) |
Aug 04, 2008 | 18.12 | 18.17 | 18.03 | 18.03 | 31,330 | -0.05(-0.28%) |
Aug 01, 2008 | 18.30 | 18.30 | 17.84 | 18.08 | 15,120 | -0.33(-1.77%) |
Jul 31, 2008 | 18.27 | 18.47 | 18.27 | 18.41 | 7,571 | +0.11(+0.58%) |
Jul 30, 2008 | 18.33 | 18.48 | 18.15 | 18.30 | 61,016 | +0.03(+0.18%) |
Jul 29, 2008 | 18.27 | 18.27 | 17.97 | 18.27 | 9,999 | +0.45(+2.50%) |
Jul 28, 2008 | 18.07 | 18.07 | 17.81 | 17.82 | 3,260 | -0.29(-1.60%) |
Jul 25, 2008 | 18.02 | 18.11 | 18.01 | 18.11 | 2,086 | +0.31(+1.73%) |
Jul 24, 2008 | 17.98 | 17.98 | 17.80 | 17.80 | 1,449 | -0.53(-2.91%) |
Jul 23, 2008 | 18.27 | 18.42 | 18.27 | 18.34 | 4,382 | +0.24(+1.35%) |
Jul 22, 2008 | 18.17 | 18.17 | 18.06 | 18.09 | 3,793 | -0.58(-3.10%) |
Jul 21, 2008 | 18.97 | 18.97 | 18.61 | 18.67 | 6,142 | -0.09(-0.46%) |
Jul 18, 2008 | 18.68 | 18.89 | 18.67 | 18.76 | 38,727 | -0.15(-0.81%) |
Jul 17, 2008 | 18.89 | 18.94 | 18.51 | 18.91 | 38,390 | +0.32(+1.71%) |
Jul 16, 2008 | 18.00 | 18.60 | 17.94 | 18.59 | 60,695 | +0.70(+3.91%) |
Jul 15, 2008 | 17.51 | 18.10 | 17.51 | 17.90 | 28,297 | -0.01(-0.03%) |
Jul 14, 2008 | 18.36 | 18.36 | 17.67 | 17.90 | 20,165 | -0.07(-0.38%) |
Jul 11, 2008 | 17.94 | 18.25 | 17.61 | 17.97 | 21,520 | +0.17(+0.98%) |
Jul 10, 2008 | 17.69 | 18.04 | 17.61 | 17.79 | 38,314 | +0.02(+0.10%) |
Jul 09, 2008 | 18.22 | 18.45 | 17.76 | 17.78 | 26,900 | -0.62(-3.38%) |
Jul 08, 2008 | 18.22 | 18.40 | 18.07 | 18.40 | 18,309 | -0.07(-0.37%) |
Jul 07, 2008 | 18.28 | 18.68 | 18.04 | 18.47 | 138,545 | +0.23(+1.26%) |
Jul 04, 2008 | 18.40 | 18.40 | 17.89 | 18.24 | 8,331 | +0.00(+0.00%) |
Jul 03, 2008 | 18.40 | 18.40 | 17.89 | 18.24 | 8,331 | -0.43(-2.32%) |
Jul 02, 2008 | 19.17 | 19.19 | 18.67 | 18.67 | 61,125 | -0.37(-1.96%) |
Jul 01, 2008 | 18.79 | 19.07 | 18.48 | 19.04 | 121,588 | -0.09(-0.46%) |
Jun 30, 2008 | 19.31 | 19.49 | 19.13 | 19.13 | 18,996 | -0.02(-0.12%) |
Jun 27, 2008 | 19.22 | 19.36 | 19.10 | 19.15 | 29,780 | -0.46(-2.32%) |
Jun 26, 2008 | 20.06 | 20.06 | 19.53 | 19.61 | 66,814 | -0.87(-4.27%) |
Jun 25, 2008 | 20.18 | 20.67 | 20.18 | 20.48 | 79,832 | +0.34(+1.69%) |
Jun 24, 2008 | 19.92 | 20.25 | 19.92 | 20.14 | 9,818 | -0.11(-0.52%) |
Jun 23, 2008 | 20.61 | 20.69 | 20.25 | 20.25 | 13,042 | -0.12(-0.59%) |
Jun 20, 2008 | 20.41 | 20.53 | 20.37 | 20.37 | 11,944 | -0.61(-2.90%) |
Jun 19, 2008 | 20.50 | 20.97 | 20.39 | 20.97 | 5,216 | +0.63(+3.08%) |
Jun 18, 2008 | 20.66 | 20.66 | 20.34 | 20.35 | 6,412 | -0.46(-2.21%) |
Jun 17, 2008 | 21.34 | 21.34 | 20.81 | 20.81 | 17,359 | -0.35(-1.67%) |
Jun 16, 2008 | 20.71 | 21.24 | 20.71 | 21.16 | 18,465 | +0.41(+2.00%) |
Jun 13, 2008 | 20.30 | 20.78 | 20.30 | 20.75 | 21,776 | +0.55(+2.71%) |
Jun 12, 2008 | 20.25 | 20.68 | 20.20 | 20.20 | 36,934 | +0.00(+0.02%) |
Jun 11, 2008 | 20.70 | 20.70 | 20.20 | 20.20 | 343,981 | -0.73(-3.47%) |
Jun 10, 2008 | 20.99 | 21.11 | 20.86 | 20.92 | 349,520 | -0.59(-2.76%) |
Jun 09, 2008 | 21.58 | 21.58 | 21.18 | 21.52 | 1,117,595 | -0.14(-0.64%) |
Jun 06, 2008 | 22.05 | 22.06 | 21.65 | 21.65 | 1,073,410 | -0.58(-2.61%) |
Jun 05, 2008 | 21.92 | 22.24 | 21.92 | 22.23 | 24,554 | +0.41(+1.90%) |
Jun 04, 2008 | 21.57 | 21.99 | 21.56 | 21.82 | 39,431 | +0.36(+1.67%) |
Jun 03, 2008 | 21.62 | 21.70 | 21.22 | 21.46 | 53,369 | -0.11(-0.51%) |
Jun 02, 2008 | 21.78 | 21.80 | 21.39 | 21.57 | 31,534 | -0.28(-1.26%) |
May 30, 2008 | 21.64 | 21.85 | 21.64 | 21.85 | 516,974 | +0.34(+1.58%) |
May 29, 2008 | 21.59 | 21.59 | 21.46 | 21.51 | 34,060 | +0.01(+0.04%) |
May 28, 2008 | 21.67 | 21.68 | 21.48 | 21.50 | 73,189 | -0.01(-0.04%) |
May 27, 2008 | 21.21 | 21.51 | 21.21 | 21.51 | 52,900 | +0.33(+1.54%) |
May 26, 2008 | 21.35 | 21.35 | 20.97 | 21.18 | 0 | -0.05(-0.24%) |
May 23, 2008 | 21.35 | 21.35 | 20.97 | 21.23 | 29,815 | -0.17(-0.77%) |
May 22, 2008 | 21.28 | 21.51 | 21.25 | 21.40 | 46,478 | +0.08(+0.39%) |
May 21, 2008 | 21.73 | 21.81 | 21.23 | 21.31 | 152,687 | -0.32(-1.49%) |
May 20, 2008 | 22.06 | 22.06 | 21.51 | 21.64 | 63,060 | -0.54(-2.43%) |
May 19, 2008 | 22.37 | 22.68 | 22.04 | 22.17 | 171,908 | -0.00(-0.02%) |
May 16, 2008 | 22.24 | 22.24 | 21.78 | 22.18 | 61,408 | +0.07(+0.31%) |
May 15, 2008 | 21.71 | 22.14 | 21.70 | 22.11 | 117,071 | +0.46(+2.10%) |
May 14, 2008 | 21.55 | 22.00 | 21.55 | 21.65 | 82,908 | +0.22(+1.01%) |
May 13, 2008 | 21.33 | 21.47 | 21.25 | 21.44 | 244,874 | +0.16(+0.73%) |
May 12, 2008 | 21.14 | 21.31 | 21.07 | 21.28 | 4,895 | +0.14(+0.65%) |
May 09, 2008 | 20.90 | 21.28 | 20.90 | 21.14 | 11,009 | -0.02(-0.09%) |
May 08, 2008 | 20.90 | 21.26 | 20.90 | 21.16 | 18,383 | +0.05(+0.24%) |
May 07, 2008 | 21.21 | 21.44 | 21.08 | 21.11 | 87,284 | -0.03(-0.15%) |
May 06, 2008 | 20.64 | 21.15 | 20.64 | 21.14 | 28,158 | +0.41(+1.98%) |
May 05, 2008 | 20.67 | 20.73 | 20.59 | 20.73 | 83,928 | +0.01(+0.06%) |
May 02, 2008 | 20.95 | 20.98 | 20.52 | 20.72 | 79,230 | -0.05(-0.22%) |
May 01, 2008 | 20.06 | 20.77 | 20.03 | 20.77 | 27,760 | +0.70(+3.51%) |
Apr 30, 2008 | 20.42 | 20.42 | 19.96 | 20.06 | 80,106 | -0.27(-1.31%) |
Apr 29, 2008 | 20.28 | 20.33 | 20.17 | 20.33 | 1,094,989 | +0.18(+0.89%) |
Apr 28, 2008 | 20.31 | 20.31 | 20.07 | 20.15 | 475,444 | +0.07(+0.33%) |
Apr 25, 2008 | 20.25 | 20.25 | 19.73 | 20.08 | 28,462 | -0.04(-0.22%) |
Apr 24, 2008 | 19.78 | 20.30 | 19.68 | 20.13 | 15,368 | +0.31(+1.56%) |
Apr 23, 2008 | 19.60 | 19.96 | 19.60 | 19.82 | 218,087 | +0.62(+3.21%) |
Apr 22, 2008 | 19.35 | 19.43 | 19.20 | 19.20 | 6,955 | -0.53(-2.70%) |
Apr 21, 2008 | 19.37 | 19.74 | 19.37 | 19.74 | 104,143 | +0.40(+2.07%) |
Apr 18, 2008 | 19.54 | 19.58 | 19.00 | 19.34 | 662,295 | +0.38(+2.01%) |
Apr 17, 2008 | 18.97 | 19.00 | 18.83 | 18.95 | 193,771 | -0.13(-0.67%) |
Apr 16, 2008 | 18.77 | 19.11 | 18.77 | 19.08 | 511,931 | +0.63(+3.44%) |
Apr 15, 2008 | 18.25 | 18.45 | 18.03 | 18.45 | 530,946 | +0.17(+0.93%) |
Apr 14, 2008 | 18.57 | 18.58 | 18.28 | 18.28 | 693,640 | -0.39(-2.09%) |
Apr 11, 2008 | 19.28 | 19.28 | 18.66 | 18.67 | 60,212 | -0.67(-3.45%) |
Apr 10, 2008 | 19.10 | 19.46 | 18.95 | 19.34 | 223,895 | +0.41(+2.19%) |
Apr 09, 2008 | 18.95 | 18.95 | 18.79 | 18.92 | 95,644 | +0.11(+0.59%) |
Apr 08, 2008 | 18.95 | 18.95 | 18.72 | 18.81 | 69,777 | -0.23(-1.21%) |
Apr 07, 2008 | 19.57 | 19.57 | 18.99 | 19.04 | 38,475 | -0.11(-0.58%) |
Apr 04, 2008 | 18.94 | 19.27 | 18.94 | 19.15 | 126,511 | +0.05(+0.25%) |
Apr 03, 2008 | 18.63 | 19.15 | 18.59 | 19.11 | 717,986 | +0.45(+2.42%) |
Apr 02, 2008 | 18.75 | 18.94 | 18.55 | 18.65 | 651,687 | +0.10(+0.51%) |
Apr 01, 2008 | 18.40 | 18.61 | 18.30 | 18.56 | 933,186 | +0.59(+3.29%) |
Mar 31, 2008 | 17.90 | 17.98 | 17.90 | 17.97 | 171,073 | +0.20(+1.14%) |
Mar 28, 2008 | 18.08 | 18.14 | 17.77 | 17.77 | 21,520 | -0.33(-1.80%) |
Mar 27, 2008 | 18.17 | 18.19 | 18.07 | 18.09 | 6,521 | -0.22(-1.21%) |
Mar 26, 2008 | 18.08 | 18.34 | 17.94 | 18.31 | 68,907 | +0.01(+0.08%) |
Mar 25, 2008 | 18.31 | 18.31 | 18.02 | 18.30 | 23,693 | +0.23(+1.30%) |
Mar 24, 2008 | 17.53 | 18.25 | 17.53 | 18.07 | 18,476 | +0.69(+3.97%) |
Mar 21, 2008 | 17.07 | 17.38 | 17.07 | 17.38 | 24,780 | +0.00(+0.00%) |
Mar 20, 2008 | 17.07 | 17.38 | 17.07 | 17.38 | 24,780 | +0.30(+1.75%) |
Mar 19, 2008 | 17.67 | 17.71 | 17.08 | 17.08 | 48,257 | -0.47(-2.70%) |
Mar 18, 2008 | 17.30 | 17.67 | 17.06 | 17.55 | 100,209 | +0.49(+2.89%) |
Mar 17, 2008 | 16.89 | 17.22 | 16.89 | 17.06 | 11,955 | -0.11(-0.64%) |
Mar 14, 2008 | 17.69 | 17.69 | 17.12 | 17.17 | 18,911 | -0.46(-2.61%) |
Mar 13, 2008 | 17.24 | 17.73 | 17.24 | 17.63 | 12,864 | +0.01(+0.05%) |
Mar 12, 2008 | 17.66 | 17.79 | 17.62 | 17.62 | 12,607 | -0.00(-0.03%) |
Mar 11, 2008 | 17.26 | 17.62 | 17.09 | 17.62 | 11,955 | +0.67(+3.93%) |
Mar 10, 2008 | 17.36 | 17.36 | 16.95 | 16.96 | 14,564 | -0.34(-1.96%) |
Mar 07, 2008 | 17.70 | 17.70 | 17.04 | 17.30 | 8,694 | +0.04(+0.26%) |
Mar 06, 2008 | 17.50 | 17.50 | 17.24 | 17.25 | 1,247,292 | -0.37(-2.08%) |
Mar 05, 2008 | 17.85 | 17.90 | 17.59 | 17.62 | 31,301 | +0.06(+0.34%) |
Mar 04, 2008 | 17.26 | 17.56 | 17.02 | 17.56 | 702,770 | +0.07(+0.41%) |
Mar 03, 2008 | 17.61 | 17.61 | 17.32 | 17.49 | 897,537 | -0.23(-1.27%) |
Feb 29, 2008 | 18.08 | 18.08 | 17.68 | 17.71 | 18,911 | -0.49(-2.70%) |
Feb 28, 2008 | 18.57 | 18.57 | 18.20 | 18.20 | 39,344 | -0.56(-2.99%) |
Feb 27, 2008 | 18.45 | 18.87 | 18.45 | 18.76 | 2,866,946 | +0.27(+1.44%) |
Feb 26, 2008 | 18.38 | 18.66 | 18.30 | 18.50 | 22,172 | +0.27(+1.46%) |
Feb 25, 2008 | 17.85 | 18.30 | 17.85 | 18.23 | 23,259 | +0.37(+2.09%) |
Feb 22, 2008 | 17.61 | 17.86 | 17.61 | 17.86 | 24,128 | -0.33(-1.80%) |
Feb 21, 2008 | 18.58 | 18.62 | 18.16 | 18.19 | 11,520 | -0.06(-0.35%) |
Feb 20, 2008 | 17.98 | 18.29 | 17.93 | 18.25 | 3,260 | +0.42(+2.37%) |
Feb 19, 2008 | 18.09 | 18.09 | 17.83 | 17.83 | 38,475 | -0.24(-1.35%) |
Feb 18, 2008 | 18.26 | 18.41 | 17.96 | 18.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.26 | 18.41 | 17.96 | 18.07 | 48,691 | -0.41(-2.21%) |
Feb 14, 2008 | 18.78 | 18.81 | 18.48 | 18.48 | 473,005 | -0.41(-2.18%) |
Feb 13, 2008 | 18.80 | 18.91 | 18.65 | 18.89 | 45,648 | +0.50(+2.74%) |
Feb 12, 2008 | 18.52 | 18.71 | 18.38 | 18.39 | 24,567 | -0.02(-0.09%) |
Feb 11, 2008 | 18.08 | 18.46 | 18.08 | 18.40 | 115,208 | +0.38(+2.09%) |
Feb 08, 2008 | 17.96 | 18.13 | 17.96 | 18.02 | 14,781 | +0.06(+0.31%) |
Feb 07, 2008 | 17.47 | 18.21 | 17.47 | 17.97 | 49,126 | +0.29(+1.64%) |
Feb 06, 2008 | 18.30 | 18.36 | 17.68 | 17.68 | 10,216 | -0.65(-3.54%) |
Feb 05, 2008 | 18.78 | 18.84 | 18.31 | 18.33 | 93,688 | -0.72(-3.77%) |
Feb 04, 2008 | 19.45 | 19.45 | 19.05 | 19.05 | 564,955 | -0.30(-1.55%) |
Feb 01, 2008 | 18.86 | 19.39 | 18.86 | 19.34 | 1,542,703 | +1.03(+5.63%) |
Jan 31, 2008 | 18.13 | 18.54 | 18.13 | 18.31 | 472,136 | -0.14(-0.75%) |
Jan 30, 2008 | 18.54 | 18.70 | 18.33 | 18.45 | 73,255 | +0.05(+0.29%) |
Jan 29, 2008 | 18.23 | 18.40 | 18.23 | 18.40 | 16,303 | +0.07(+0.39%) |
Jan 28, 2008 | 17.77 | 18.33 | 17.77 | 18.33 | 22,606 | +0.25(+1.37%) |
Jan 25, 2008 | 18.99 | 18.99 | 18.06 | 18.08 | 22,172 | -0.58(-3.13%) |
Jan 24, 2008 | 18.16 | 18.66 | 18.16 | 18.66 | 741,028 | +0.66(+3.68%) |
Jan 23, 2008 | 17.31 | 18.02 | 17.08 | 18.00 | 898,189 | +0.60(+3.44%) |
Jan 22, 2008 | 17.21 | 17.61 | 17.15 | 17.40 | 18,259 | -0.39(-2.17%) |
Jan 21, 2008 | 17.64 | 17.94 | 17.61 | 17.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.64 | 17.94 | 17.61 | 17.79 | 505,829 | +0.34(+1.95%) |
Jan 17, 2008 | 17.96 | 17.96 | 17.45 | 17.45 | 85,427 | -0.51(-2.82%) |
Jan 16, 2008 | 17.39 | 18.08 | 17.19 | 17.96 | 1,322,701 | +0.31(+1.75%) |
Jan 15, 2008 | 18.24 | 18.24 | 17.64 | 17.65 | 26,737 | -0.90(-4.86%) |
Jan 14, 2008 | 18.42 | 18.55 | 18.31 | 18.55 | 3,369,080 | +0.40(+2.23%) |
Jan 11, 2008 | 18.51 | 18.51 | 18.14 | 18.14 | 660,817 | -0.60(-3.19%) |
Jan 10, 2008 | 18.48 | 18.80 | 18.48 | 18.74 | 17,389 | +0.09(+0.49%) |
Jan 09, 2008 | 18.61 | 18.89 | 18.20 | 18.65 | 141,727 | -0.06(-0.34%) |
Jan 08, 2008 | 19.16 | 19.48 | 18.71 | 18.71 | 8,477 | -0.46(-2.40%) |
Jan 07, 2008 | 19.68 | 19.68 | 19.00 | 19.17 | 19,998 | -0.46(-2.37%) |
Jan 04, 2008 | 20.07 | 20.13 | 19.47 | 19.64 | 126,294 | -0.92(-4.45%) |
Jan 03, 2008 | 20.60 | 20.76 | 20.52 | 20.55 | 72,124 | -0.20(-0.95%) |
Jan 02, 2008 | 21.57 | 21.57 | 20.60 | 20.75 | 150,205 | -0.64(-3.01%) |