Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.82 | 14.35 | 13.81 | 14.35 | 4,313 | +0.51(+3.71%) |
Oct 30, 2008 | 13.82 | 13.83 | 13.06 | 13.83 | 690 | -0.07(-0.50%) |
Oct 29, 2008 | 13.02 | 13.90 | 12.98 | 13.90 | 3,677 | +0.89(+6.81%) |
Oct 28, 2008 | 13.04 | 13.04 | 12.95 | 13.02 | 460 | +0.84(+6.93%) |
Oct 27, 2008 | 10.65 | 12.17 | 10.65 | 12.17 | 4,367 | +0.00(+0.00%) |
Oct 24, 2008 | 12.17 | 12.17 | 11.52 | 12.17 | 2,510 | -1.30(-9.68%) |
Oct 23, 2008 | 13.48 | 13.48 | 13.48 | 13.48 | 780 | -0.40(-2.91%) |
Oct 22, 2008 | 13.51 | 13.88 | 13.48 | 13.88 | 1,313 | -0.03(-0.22%) |
Oct 21, 2008 | 14.13 | 14.13 | 13.91 | 13.91 | 230 | +0.26(+1.91%) |
Oct 17, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 13.65 | 13.66 | 13.65 | 13.65 | 1,495 | -0.26(-1.88%) |
Oct 15, 2008 | 13.69 | 13.91 | 13.69 | 13.91 | 1,495 | -0.43(-3.03%) |
Oct 14, 2008 | 12.60 | 14.35 | 12.59 | 14.35 | 1,150 | +1.96(+15.79%) |
Oct 13, 2008 | 13.04 | 13.04 | 11.95 | 12.39 | 1,150 | -0.67(-5.13%) |
Oct 10, 2008 | 10.04 | 13.06 | 9.998 | 13.06 | 14,809 | +2.90(+28.60%) |
Oct 09, 2008 | 11.02 | 11.31 | 10.15 | 10.15 | 2,191 | -1.97(-16.27%) |
Oct 08, 2008 | 12.17 | 12.17 | 12.13 | 12.13 | 1,607 | -0.26(-2.11%) |
Oct 07, 2008 | 13.04 | 13.04 | 12.39 | 12.39 | 3,252 | -1.09(-8.06%) |
Oct 06, 2008 | 12.38 | 13.84 | 12.38 | 13.48 | 5,895 | +1.25(+10.24%) |
Oct 03, 2008 | 12.20 | 12.22 | 12.17 | 12.22 | 1,610 | -0.82(-6.27%) |
Oct 02, 2008 | 15.42 | 15.42 | 12.98 | 13.04 | 3,565 | -0.43(-3.23%) |
Oct 01, 2008 | 13.48 | 13.48 | 13.48 | 13.48 | 56,359 | +0.46(+3.54%) |
Sep 30, 2008 | 13.02 | 13.02 | 13.02 | 13.02 | 115 | +0.00(+0.00%) |
Sep 29, 2008 | 14.56 | 14.57 | 13.02 | 13.02 | 782 | -1.85(-12.46%) |
Sep 26, 2008 | 14.86 | 14.90 | 14.86 | 14.87 | 3,049 | -0.56(-3.61%) |
Sep 25, 2008 | 15.41 | 15.42 | 15.41 | 15.42 | 575 | +0.83(+5.66%) |
Sep 23, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 14.56 | 14.60 | 14.56 | 14.60 | 460 | -0.62(-4.06%) |
Sep 19, 2008 | 13.08 | 15.65 | 13.08 | 15.21 | 805 | +0.90(+6.28%) |
Sep 18, 2008 | 14.56 | 14.56 | 13.92 | 14.32 | 1,283 | -0.43(-2.91%) |
Sep 17, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 1,151 | -0.47(-3.09%) |
Sep 16, 2008 | 15.28 | 15.28 | 14.78 | 15.21 | 4,461 | +0.00(+0.00%) |
Sep 12, 2008 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Sep 11, 2008 | 15.52 | 15.52 | 15.21 | 15.21 | 230 | -0.22(-1.41%) |
Sep 09, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 15.43 | 15.54 | 15.43 | 15.43 | 2,760 | +0.00(+0.00%) |
Sep 05, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 460 | +0.00(+0.00%) |
Sep 04, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 278 | -0.22(-1.39%) |
Sep 03, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 1,142 | -0.65(-3.97%) |
Sep 02, 2008 | 15.65 | 16.30 | 15.65 | 16.30 | 690 | +0.68(+4.37%) |
Aug 29, 2008 | 15.62 | 15.62 | 15.59 | 15.61 | 693 | +0.86(+5.83%) |
Aug 28, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 1,035 | +0.10(+0.71%) |
Aug 27, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 230 | -1.00(-6.39%) |
Aug 26, 2008 | 15.82 | 15.82 | 15.65 | 15.65 | 575 | +1.91(+13.92%) |
Aug 25, 2008 | 13.73 | 13.74 | 13.05 | 13.74 | 8,914 | -1.90(-12.12%) |
Aug 22, 2008 | 15.63 | 15.63 | 15.63 | 15.63 | 690 | -0.41(-2.55%) |
Aug 21, 2008 | 16.04 | 16.04 | 16.04 | 16.04 | 115 | +1.25(+8.47%) |
Aug 20, 2008 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Aug 19, 2008 | 15.87 | 15.87 | 14.38 | 14.79 | 12,730 | -1.51(-9.28%) |
Aug 18, 2008 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 17.74 | 17.83 | 15.40 | 16.30 | 3,914 | -1.52(-8.54%) |
Aug 14, 2008 | 17.39 | 17.82 | 17.39 | 17.82 | 440 | +2.58(+16.91%) |
Aug 13, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 14.88 | 15.25 | 14.88 | 15.25 | 409 | -1.27(-7.71%) |
Aug 11, 2008 | 16.94 | 17.36 | 16.52 | 16.52 | 1,495 | -0.42(-2.49%) |
Aug 08, 2008 | 16.94 | 16.94 | 16.94 | 16.94 | 230 | +2.02(+13.55%) |
Aug 07, 2008 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 14.78 | 15.05 | 14.37 | 14.92 | 460 | +0.54(+3.75%) |
Aug 04, 2008 | 14.42 | 14.42 | 14.38 | 14.38 | 1,197 | -0.85(-5.59%) |
Aug 01, 2008 | 13.48 | 15.23 | 13.48 | 15.23 | 1,139 | +2.18(+16.72%) |
Jul 31, 2008 | 13.06 | 13.06 | 13.05 | 13.05 | 1,844 | -0.01(-0.07%) |
Jul 30, 2008 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 13.06 | 13.06 | 13.05 | 13.06 | 637 | +0.02(+0.13%) |
Jul 28, 2008 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 12.35 | 13.04 | 12.25 | 13.04 | 828 | -0.22(-1.64%) |
Jul 24, 2008 | 13.27 | 13.27 | 13.26 | 13.26 | 1,265 | -0.33(-2.43%) |
Jul 23, 2008 | 13.25 | 13.59 | 12.57 | 13.59 | 1,840 | +0.89(+6.98%) |
Jul 22, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 12.83 | 12.84 | 12.70 | 12.70 | 1,479 | +0.18(+1.46%) |
Jul 18, 2008 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 12.43 | 12.52 | 12.17 | 12.52 | 4,238 | -0.09(-0.69%) |
Jul 16, 2008 | 11.35 | 12.80 | 11.35 | 12.61 | 1,840 | +0.17(+1.40%) |
Jul 15, 2008 | 12.17 | 13.26 | 11.09 | 12.43 | 14,492 | -0.17(-1.38%) |
Jul 14, 2008 | 12.40 | 12.61 | 12.40 | 12.61 | 1,035 | +0.21(+1.68%) |
Jul 11, 2008 | 12.42 | 12.43 | 12.40 | 12.40 | 5,028 | -0.03(-0.28%) |
Jul 10, 2008 | 13.06 | 13.08 | 12.43 | 12.43 | 6,224 | -1.48(-10.63%) |
Jul 09, 2008 | 14.35 | 14.35 | 13.91 | 13.91 | 2,185 | -0.43(-3.03%) |
Jul 08, 2008 | 14.35 | 14.35 | 14.35 | 14.35 | 2,760 | +0.00(+0.00%) |
Jul 07, 2008 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 13.91 | 14.35 | 13.91 | 14.35 | 2,415 | +0.00(+0.00%) |
Jul 03, 2008 | 13.91 | 14.35 | 13.91 | 14.35 | 2,415 | -1.09(-7.04%) |
Jul 02, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 2,754 | +0.00(+0.00%) |
Jun 30, 2008 | 15.69 | 15.69 | 15.43 | 15.43 | 17,828 | +0.65(+4.41%) |
Jun 27, 2008 | 14.78 | 14.78 | 14.78 | 14.78 | 230 | -0.10(-0.70%) |
Jun 26, 2008 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 14.88 | 14.88 | 14.88 | 14.88 | 207 | -0.26(-1.72%) |
Jun 24, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 345 | -0.16(-1.02%) |
Jun 20, 2008 | 15.31 | 15.31 | 15.30 | 15.30 | 1,036 | -0.10(-0.62%) |
Jun 19, 2008 | 15.15 | 15.40 | 15.15 | 15.40 | 1,387 | -0.06(-0.39%) |
Jun 18, 2008 | 15.47 | 15.47 | 15.21 | 15.46 | 2,070 | -0.54(-3.37%) |
Jun 17, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 15.69 | 16.08 | 15.59 | 16.00 | 4,256 | +0.04(+0.27%) |
Jun 13, 2008 | 15.84 | 15.95 | 15.84 | 15.95 | 907 | +0.26(+1.66%) |
Jun 12, 2008 | 16.31 | 16.31 | 15.69 | 15.69 | 575 | -0.79(-4.77%) |
Jun 11, 2008 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 16.51 | 16.51 | 16.48 | 16.48 | 230 | +0.61(+3.86%) |
Jun 05, 2008 | 16.94 | 16.94 | 15.87 | 15.87 | 2,630 | -0.22(-1.35%) |
Jun 04, 2008 | 16.08 | 16.08 | 16.08 | 16.08 | 115 | +0.27(+1.73%) |
Jun 03, 2008 | 15.80 | 15.81 | 15.62 | 15.81 | 776 | -1.14(-6.74%) |
Jun 02, 2008 | 16.52 | 16.95 | 16.52 | 16.95 | 4,255 | +0.43(+2.63%) |
May 30, 2008 | 16.52 | 16.52 | 16.52 | 16.52 | 115 | +0.00(+0.00%) |
May 29, 2008 | 16.52 | 16.52 | 16.52 | 16.52 | 2,015 | -0.52(-3.06%) |
May 28, 2008 | 16.95 | 17.04 | 16.95 | 17.04 | 3,383 | -0.35(-2.00%) |
May 27, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 26, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 22, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 149 | +0.00(+0.00%) |
May 21, 2008 | 17.39 | 17.40 | 17.39 | 17.39 | 655 | -0.22(-1.23%) |
May 20, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 236 | +0.22(+1.25%) |
May 19, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 16, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 15, 2008 | 18.73 | 18.73 | 16.08 | 17.39 | 1,833 | +0.00(+0.00%) |
May 14, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 13, 2008 | 15.64 | 17.39 | 15.64 | 17.39 | 346 | +0.00(+0.00%) |
May 12, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 573 | +0.43(+2.56%) |
May 09, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
May 08, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
May 07, 2008 | 18.26 | 18.26 | 16.95 | 16.95 | 629 | -0.88(-4.92%) |
May 06, 2008 | 17.79 | 18.80 | 17.64 | 17.83 | 1,495 | +1.31(+7.95%) |
May 05, 2008 | 16.52 | 16.52 | 16.52 | 16.52 | 230 | -0.65(-3.80%) |
May 02, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.00(+0.00%) |
May 01, 2008 | 17.00 | 17.17 | 17.00 | 17.17 | 2,607 | +0.22(+1.28%) |
Apr 30, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 230 | +0.13(+0.78%) |
Apr 29, 2008 | 16.82 | 17.61 | 16.82 | 16.82 | 1,380 | -0.35(-2.03%) |
Apr 28, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 379 | +0.43(+2.60%) |
Apr 24, 2008 | 16.74 | 16.74 | 16.74 | 16.74 | 415 | +0.00(+0.00%) |
Apr 23, 2008 | 16.66 | 16.82 | 16.66 | 16.74 | 529 | -0.16(-0.93%) |
Apr 22, 2008 | 17.04 | 17.04 | 16.89 | 16.89 | 460 | -0.51(-2.95%) |
Apr 21, 2008 | 17.30 | 17.43 | 17.30 | 17.41 | 4,744 | +0.10(+0.55%) |
Apr 18, 2008 | 17.39 | 17.82 | 16.78 | 17.31 | 9,772 | -0.09(-0.50%) |
Apr 17, 2008 | 17.22 | 17.40 | 17.21 | 17.40 | 6,629 | +0.18(+1.06%) |
Apr 16, 2008 | 17.39 | 17.42 | 17.21 | 17.21 | 990 | -0.17(-1.00%) |
Apr 15, 2008 | 17.39 | 17.75 | 17.39 | 17.39 | 1,175 | +0.00(+0.00%) |
Apr 14, 2008 | 17.74 | 17.74 | 17.39 | 17.39 | 3,508 | -0.53(-2.96%) |
Apr 11, 2008 | 18.15 | 18.20 | 17.92 | 17.92 | 1,564 | +0.00(+0.00%) |
Apr 10, 2008 | 17.97 | 18.12 | 17.66 | 17.92 | 3,232 | +0.37(+2.13%) |
Apr 09, 2008 | 17.55 | 17.55 | 17.50 | 17.54 | 1,475 | +0.03(+0.15%) |
Apr 08, 2008 | 18.28 | 18.28 | 17.51 | 17.52 | 747 | +0.12(+0.70%) |
Apr 07, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 115 | -0.12(-0.69%) |
Apr 04, 2008 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 17.48 | 17.52 | 17.48 | 17.52 | 10,409 | +0.04(+0.25%) |
Apr 02, 2008 | 17.48 | 17.62 | 17.48 | 17.48 | 2,070 | +0.00(+0.00%) |
Apr 01, 2008 | 17.49 | 17.63 | 17.48 | 17.48 | 4,193 | +0.00(+0.00%) |
Mar 31, 2008 | 17.65 | 17.65 | 17.48 | 17.48 | 2,280 | -0.17(-0.94%) |
Mar 28, 2008 | 17.48 | 17.64 | 17.48 | 17.64 | 1,407 | +0.17(+0.94%) |
Mar 27, 2008 | 17.48 | 17.48 | 17.48 | 17.48 | 1,380 | +0.09(+0.50%) |
Mar 26, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 1,150 | -0.08(-0.45%) |
Mar 24, 2008 | 17.04 | 17.47 | 17.04 | 17.47 | 372 | +0.08(+0.45%) |
Mar 21, 2008 | 18.29 | 18.29 | 17.38 | 17.39 | 1,495 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 17.38 | 17.39 | 1,495 | -0.43(-2.44%) |
Mar 19, 2008 | 17.85 | 17.85 | 17.82 | 17.82 | 230 | +0.43(+2.50%) |
Mar 18, 2008 | 16.56 | 17.39 | 16.56 | 17.39 | 5,190 | -0.42(-2.34%) |
Mar 17, 2008 | 16.56 | 17.81 | 16.56 | 17.81 | 1,495 | -0.44(-2.43%) |
Mar 14, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 120 | -0.00(-0.00%) |
Mar 12, 2008 | 18.20 | 18.25 | 18.20 | 18.25 | 230 | +0.43(+2.39%) |
Mar 11, 2008 | 17.17 | 18.25 | 17.17 | 17.82 | 7,591 | +0.78(+4.59%) |
Mar 10, 2008 | 18.22 | 18.23 | 16.74 | 17.04 | 3,710 | -0.36(-2.05%) |
Mar 07, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 230 | -0.21(-1.19%) |
Mar 06, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 115 | +0.09(+0.50%) |
Mar 04, 2008 | 17.82 | 17.82 | 17.17 | 17.52 | 1,610 | -0.30(-1.71%) |
Mar 03, 2008 | 17.82 | 17.82 | 17.80 | 17.82 | 4,996 | -0.09(-0.49%) |
Feb 29, 2008 | 18.34 | 18.61 | 17.91 | 17.91 | 2,915 | -0.88(-4.67%) |
Feb 28, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 18.89 | 18.89 | 18.79 | 18.79 | 575 | -0.34(-1.77%) |
Feb 25, 2008 | 19.15 | 19.15 | 19.13 | 19.13 | 365 | -0.17(-0.90%) |
Feb 22, 2008 | 19.53 | 19.53 | 19.29 | 19.30 | 1,581 | -0.24(-1.25%) |
Feb 21, 2008 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 19.34 | 19.54 | 18.91 | 19.54 | 991 | -0.00(-0.00%) |
Feb 18, 2008 | 19.13 | 19.54 | 18.94 | 19.54 | 3,189 | +0.00(+0.00%) |
Feb 15, 2008 | 19.13 | 19.54 | 18.94 | 19.54 | 3,189 | +0.58(+3.08%) |
Feb 14, 2008 | 18.96 | 18.96 | 18.96 | 18.96 | 230 | +0.01(+0.04%) |
Feb 13, 2008 | 19.47 | 19.49 | 18.68 | 18.95 | 1,495 | +0.06(+0.32%) |
Feb 12, 2008 | 19.52 | 19.52 | 18.59 | 18.89 | 8,773 | -0.14(-0.73%) |
Feb 11, 2008 | 18.81 | 19.03 | 18.50 | 19.03 | 1,175 | +0.27(+1.44%) |
Feb 08, 2008 | 18.57 | 18.76 | 18.57 | 18.76 | 345 | +0.20(+1.08%) |
Feb 07, 2008 | 18.80 | 18.80 | 18.56 | 18.56 | 920 | -0.10(-0.56%) |
Feb 06, 2008 | 18.53 | 18.80 | 18.01 | 18.67 | 2,145 | +0.30(+1.61%) |
Feb 05, 2008 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 18.51 | 18.51 | 18.37 | 18.37 | 2,470 | +0.17(+0.91%) |
Jan 31, 2008 | 17.88 | 18.21 | 17.88 | 18.21 | 1,150 | -0.05(-0.29%) |
Jan 30, 2008 | 18.31 | 18.49 | 17.61 | 18.26 | 5,866 | -0.52(-2.78%) |
Jan 29, 2008 | 19.11 | 19.11 | 18.78 | 18.78 | 3,335 | -0.09(-0.46%) |
Jan 28, 2008 | 18.87 | 18.87 | 18.87 | 18.87 | 211 | +0.09(+0.46%) |
Jan 25, 2008 | 18.92 | 18.92 | 18.43 | 18.78 | 478 | +1.22(+6.93%) |
Jan 24, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 16.32 | 17.56 | 16.32 | 17.56 | 5,141 | +0.75(+4.45%) |
Jan 22, 2008 | 15.96 | 16.95 | 15.87 | 16.81 | 24,838 | -0.31(-1.83%) |
Jan 21, 2008 | 17.94 | 17.94 | 17.07 | 17.13 | 3,048 | +0.00(+0.00%) |
Jan 18, 2008 | 17.94 | 17.94 | 17.07 | 17.13 | 3,048 | -0.61(-3.43%) |
Jan 17, 2008 | 17.26 | 17.74 | 17.17 | 17.74 | 3,025 | +0.43(+2.51%) |
Jan 16, 2008 | 17.38 | 17.38 | 17.01 | 17.30 | 13,456 | +0.19(+1.12%) |
Jan 15, 2008 | 17.39 | 17.39 | 16.78 | 17.11 | 5,851 | -0.28(-1.60%) |
Jan 14, 2008 | 17.37 | 17.39 | 17.31 | 17.39 | 3,910 | +0.22(+1.27%) |
Jan 11, 2008 | 17.21 | 17.21 | 17.17 | 17.17 | 2,300 | -0.02(-0.10%) |
Jan 10, 2008 | 17.04 | 17.32 | 17.04 | 17.19 | 3,291 | +0.23(+1.38%) |
Jan 09, 2008 | 16.87 | 17.00 | 16.87 | 16.95 | 9,240 | -0.06(-0.36%) |
Jan 08, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 805 | +0.00(+0.00%) |
Jan 07, 2008 | 16.88 | 17.38 | 16.88 | 17.01 | 805 | +0.02(+0.10%) |
Jan 04, 2008 | 16.93 | 17.16 | 16.93 | 17.00 | 1,725 | -0.17(-1.01%) |
Jan 03, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 4,404 | -0.23(-1.30%) |
Jan 02, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 115 | -0.14(-0.79%) |
Jan 01, 2008 | 17.28 | 18.13 | 17.28 | 17.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.28 | 18.13 | 17.28 | 17.54 | 16,167 | +0.32(+1.87%) |
Dec 28, 2007 | 17.30 | 17.30 | 17.21 | 17.21 | 4,255 | -0.09(-0.50%) |
Dec 27, 2007 | 17.43 | 17.43 | 17.30 | 17.30 | 3,879 | -0.13(-0.75%) |
Dec 26, 2007 | 17.43 | 17.43 | 17.39 | 17.43 | 1,150 | +0.00(+0.00%) |
Dec 24, 2007 | 17.48 | 17.48 | 17.43 | 17.43 | 575 | +0.00(+0.00%) |
Dec 21, 2007 | 18.05 | 18.05 | 17.43 | 17.43 | 3,519 | +0.00(+0.00%) |
Dec 20, 2007 | 17.48 | 17.48 | 17.43 | 17.43 | 1,029 | -0.04(-0.25%) |
Dec 19, 2007 | 17.48 | 17.48 | 17.45 | 17.48 | 2,645 | -0.35(-1.95%) |
Dec 18, 2007 | 17.83 | 18.42 | 17.39 | 17.82 | 4,455 | -0.50(-2.75%) |
Dec 17, 2007 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 18.13 | 18.69 | 17.87 | 18.33 | 4,626 | +0.20(+1.10%) |
Dec 13, 2007 | 18.26 | 18.26 | 18.04 | 18.13 | 3,923 | -0.30(-1.60%) |
Dec 12, 2007 | 18.29 | 18.69 | 18.26 | 18.42 | 2,012 | -0.02(-0.09%) |
Dec 11, 2007 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 18.01 | 18.44 | 18.01 | 18.44 | 1,840 | +0.79(+4.48%) |
Dec 07, 2007 | 17.81 | 17.81 | 17.56 | 17.65 | 1,610 | +0.09(+0.49%) |
Dec 06, 2007 | 17.55 | 17.61 | 17.52 | 17.56 | 3,795 | -0.22(-1.22%) |
Dec 05, 2007 | 18.04 | 18.04 | 17.62 | 17.78 | 8,525 | -0.30(-1.68%) |
Dec 04, 2007 | 18.32 | 18.32 | 18.08 | 18.08 | 18,747 | -0.23(-1.23%) |
Dec 03, 2007 | 18.69 | 18.69 | 18.10 | 18.31 | 6,785 | -0.45(-2.41%) |
Nov 30, 2007 | 18.28 | 18.76 | 18.28 | 18.76 | 11,269 | +0.03(+0.14%) |
Nov 29, 2007 | 19.34 | 19.34 | 18.74 | 18.74 | 6,431 | -0.83(-4.22%) |
Nov 28, 2007 | 19.55 | 19.56 | 19.55 | 19.56 | 8,080 | -0.22(-1.10%) |
Nov 27, 2007 | 20.34 | 20.34 | 19.43 | 19.78 | 229,236 | -0.56(-2.74%) |
Nov 26, 2007 | 20.13 | 20.34 | 20.13 | 20.34 | 2,645 | +0.00(+0.00%) |
Nov 23, 2007 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 20.21 | 20.34 | 20.21 | 20.34 | 230 | -0.10(-0.47%) |
Nov 20, 2007 | 20.43 | 20.47 | 20.43 | 20.43 | 465 | +0.00(+0.00%) |
Nov 19, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 215 | +0.00(+0.00%) |
Nov 16, 2007 | 20.43 | 20.49 | 20.17 | 20.43 | 58,545 | +0.13(+0.64%) |
Nov 15, 2007 | 20.63 | 20.63 | 20.30 | 20.30 | 1,348 | +0.17(+0.82%) |
Nov 14, 2007 | 20.43 | 20.43 | 20.14 | 20.14 | 460 | -0.73(-3.50%) |
Nov 13, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 1,040 | +0.52(+2.56%) |
Nov 12, 2007 | 22.16 | 22.16 | 20.01 | 20.34 | 345 | +0.08(+0.39%) |
Nov 09, 2007 | 20.08 | 20.80 | 20.08 | 20.27 | 2,776 | -1.46(-6.72%) |
Nov 08, 2007 | 21.73 | 21.73 | 21.73 | 21.73 | 230 | +0.37(+1.75%) |
Nov 07, 2007 | 19.14 | 21.74 | 19.14 | 21.35 | 5,520 | +0.30(+1.40%) |
Nov 06, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 230 | +0.40(+1.94%) |
Nov 02, 2007 | 21.04 | 21.04 | 20.66 | 20.66 | 2,300 | -0.34(-1.62%) |