Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.94 | 18.31 | 16.45 | 17.99 | 216,515 | +0.92(+5.39%) |
Oct 30, 2008 | 16.14 | 17.12 | 16.05 | 17.07 | 239,821 | +1.36(+8.66%) |
Oct 29, 2008 | 15.50 | 16.32 | 15.19 | 15.71 | 239,365 | +0.33(+2.15%) |
Oct 28, 2008 | 14.72 | 15.44 | 13.87 | 15.38 | 229,667 | +0.90(+6.22%) |
Oct 27, 2008 | 14.61 | 15.22 | 14.46 | 14.48 | 219,725 | -0.30(-2.03%) |
Oct 24, 2008 | 14.50 | 15.12 | 13.51 | 14.78 | 213,131 | -0.76(-4.89%) |
Oct 23, 2008 | 15.17 | 15.87 | 14.86 | 15.54 | 311,128 | +0.39(+2.57%) |
Oct 22, 2008 | 15.57 | 15.68 | 15.00 | 15.15 | 188,837 | -0.81(-5.08%) |
Oct 21, 2008 | 16.02 | 16.74 | 15.52 | 15.96 | 163,866 | +0.32(+2.05%) |
Oct 20, 2008 | 14.96 | 15.67 | 14.96 | 15.64 | 204,409 | -0.01(-0.06%) |
Oct 17, 2008 | 16.15 | 16.72 | 15.59 | 15.65 | 223,896 | -1.18(-7.01%) |
Oct 16, 2008 | 15.11 | 16.83 | 14.85 | 16.83 | 288,527 | +1.90(+12.73%) |
Oct 15, 2008 | 16.27 | 16.97 | 14.91 | 14.93 | 401,395 | -1.60(-9.68%) |
Oct 14, 2008 | 18.10 | 18.11 | 15.90 | 16.53 | 244,624 | -1.05(-5.97%) |
Oct 13, 2008 | 16.57 | 17.62 | 15.96 | 17.58 | 301,473 | +1.59(+9.94%) |
Oct 10, 2008 | 15.43 | 17.16 | 14.65 | 15.99 | 816,734 | +0.19(+1.20%) |
Oct 09, 2008 | 18.23 | 18.30 | 15.80 | 15.80 | 396,383 | -2.13(-11.88%) |
Oct 08, 2008 | 17.69 | 20.00 | 17.25 | 17.93 | 525,779 | -0.64(-3.45%) |
Oct 07, 2008 | 19.86 | 19.93 | 18.51 | 18.57 | 427,170 | -1.39(-6.96%) |
Oct 06, 2008 | 19.70 | 20.51 | 18.90 | 19.96 | 422,212 | +0.19(+0.96%) |
Oct 03, 2008 | 21.18 | 21.87 | 19.74 | 19.77 | 269,690 | -1.16(-5.54%) |
Oct 02, 2008 | 22.79 | 22.96 | 20.93 | 20.93 | 277,572 | -1.95(-8.52%) |
Oct 01, 2008 | 22.61 | 23.16 | 22.23 | 22.88 | 236,653 | +0.11(+0.48%) |
Sep 30, 2008 | 23.35 | 23.48 | 22.03 | 22.77 | 413,413 | -0.39(-1.68%) |
Sep 29, 2008 | 23.31 | 23.90 | 22.60 | 23.16 | 236,655 | -0.67(-2.81%) |
Sep 26, 2008 | 23.47 | 24.00 | 22.95 | 23.83 | 368,465 | +0.22(+0.93%) |
Sep 25, 2008 | 23.31 | 23.90 | 23.31 | 23.61 | 166,314 | +0.40(+1.72%) |
Sep 24, 2008 | 23.48 | 23.52 | 22.94 | 23.21 | 168,101 | -0.14(-0.60%) |
Sep 23, 2008 | 23.62 | 24.01 | 22.97 | 23.35 | 170,913 | -0.29(-1.23%) |
Sep 22, 2008 | 24.18 | 24.60 | 23.49 | 23.64 | 349,844 | -0.88(-3.59%) |
Sep 19, 2008 | 24.50 | 24.70 | 23.92 | 24.52 | 553,755 | +0.61(+2.55%) |
Sep 18, 2008 | 22.36 | 23.97 | 22.28 | 23.91 | 398,887 | +1.78(+8.04%) |
Sep 17, 2008 | 22.70 | 22.80 | 21.71 | 22.13 | 341,033 | -1.03(-4.45%) |
Sep 16, 2008 | 22.77 | 23.20 | 22.29 | 23.16 | 185,374 | +0.58(+2.57%) |
Sep 15, 2008 | 22.65 | 23.11 | 22.39 | 22.58 | 161,837 | -0.23(-1.01%) |
Sep 12, 2008 | 23.64 | 23.91 | 22.73 | 22.81 | 350,493 | -0.93(-3.92%) |
Sep 11, 2008 | 23.82 | 24.20 | 23.60 | 23.74 | 231,919 | -0.24(-1.00%) |
Sep 10, 2008 | 23.97 | 24.09 | 23.51 | 23.98 | 383,808 | +0.39(+1.65%) |
Sep 09, 2008 | 23.67 | 23.97 | 23.17 | 23.59 | 276,842 | -0.13(-0.55%) |
Sep 08, 2008 | 23.84 | 24.24 | 23.51 | 23.72 | 149,318 | +0.56(+2.42%) |
Sep 05, 2008 | 23.27 | 23.42 | 23.00 | 23.16 | 203,983 | -0.19(-0.81%) |
Sep 04, 2008 | 23.96 | 24.05 | 23.29 | 23.35 | 167,641 | -0.84(-3.47%) |
Sep 03, 2008 | 23.71 | 24.25 | 23.58 | 24.19 | 271,646 | +0.38(+1.60%) |
Sep 02, 2008 | 23.56 | 24.20 | 23.48 | 23.81 | 249,817 | -0.24(-1.00%) |
Aug 29, 2008 | 23.48 | 24.21 | 22.98 | 24.05 | 640,437 | +0.54(+2.30%) |
Aug 28, 2008 | 23.17 | 23.99 | 22.95 | 23.51 | 650,383 | +0.39(+1.69%) |
Aug 27, 2008 | 21.41 | 23.30 | 21.15 | 23.12 | 606,344 | +1.64(+7.64%) |
Aug 26, 2008 | 21.07 | 21.81 | 20.72 | 21.48 | 215,058 | +0.43(+2.04%) |
Aug 25, 2008 | 21.76 | 21.76 | 20.24 | 21.05 | 174,774 | -0.74(-3.40%) |
Aug 22, 2008 | 21.51 | 21.98 | 21.24 | 21.79 | 115,538 | +0.38(+1.77%) |
Aug 21, 2008 | 21.65 | 21.66 | 20.56 | 21.41 | 111,832 | -0.43(-1.97%) |
Aug 20, 2008 | 22.48 | 22.48 | 21.71 | 21.84 | 329,045 | -0.63(-2.80%) |
Aug 19, 2008 | 22.30 | 22.62 | 22.30 | 22.47 | 138,675 | +0.03(+0.13%) |
Aug 18, 2008 | 22.44 | 22.78 | 22.30 | 22.44 | 120,956 | +0.00(+0.00%) |
Aug 15, 2008 | 22.76 | 22.95 | 22.30 | 22.44 | 186,540 | -0.09(-0.40%) |
Aug 14, 2008 | 21.92 | 22.57 | 21.84 | 22.53 | 190,222 | +0.50(+2.27%) |
Aug 13, 2008 | 21.62 | 22.05 | 21.48 | 22.03 | 153,768 | +0.34(+1.57%) |
Aug 12, 2008 | 21.91 | 21.98 | 21.43 | 21.69 | 264,136 | -0.39(-1.77%) |
Aug 11, 2008 | 21.71 | 22.23 | 20.86 | 22.08 | 218,392 | +0.35(+1.61%) |
Aug 08, 2008 | 21.13 | 21.83 | 21.07 | 21.73 | 159,406 | +0.63(+2.99%) |
Aug 07, 2008 | 21.32 | 21.38 | 21.05 | 21.10 | 329,116 | -0.44(-2.04%) |
Aug 06, 2008 | 21.16 | 21.83 | 21.00 | 21.54 | 239,278 | +0.36(+1.70%) |
Aug 05, 2008 | 20.75 | 21.39 | 20.45 | 21.18 | 290,957 | +0.70(+3.42%) |
Aug 04, 2008 | 20.61 | 20.75 | 20.08 | 20.48 | 151,557 | -0.10(-0.49%) |
Aug 01, 2008 | 20.28 | 20.84 | 20.28 | 20.58 | 271,478 | +0.02(+0.10%) |
Jul 31, 2008 | 20.86 | 21.21 | 20.05 | 20.56 | 247,470 | -0.64(-3.02%) |
Jul 30, 2008 | 21.30 | 21.53 | 20.77 | 21.20 | 208,327 | -0.08(-0.38%) |
Jul 29, 2008 | 21.28 | 21.29 | 20.78 | 21.28 | 331,746 | +0.17(+0.81%) |
Jul 28, 2008 | 20.66 | 21.19 | 20.27 | 21.11 | 452,665 | +0.34(+1.64%) |
Jul 25, 2008 | 21.08 | 21.27 | 20.49 | 20.77 | 338,798 | -0.12(-0.57%) |
Jul 24, 2008 | 21.28 | 21.45 | 20.86 | 20.89 | 427,673 | -0.31(-1.46%) |
Jul 23, 2008 | 20.68 | 21.40 | 20.15 | 21.20 | 510,877 | +0.45(+2.17%) |
Jul 22, 2008 | 19.66 | 20.82 | 19.64 | 20.75 | 381,637 | +1.12(+5.71%) |
Jul 21, 2008 | 20.00 | 20.00 | 19.50 | 19.63 | 233,889 | -0.34(-1.70%) |
Jul 18, 2008 | 19.93 | 20.38 | 19.76 | 19.97 | 224,671 | +0.02(+0.10%) |
Jul 17, 2008 | 19.69 | 20.05 | 19.50 | 19.95 | 223,186 | +0.38(+1.94%) |
Jul 16, 2008 | 18.83 | 19.75 | 18.56 | 19.57 | 283,967 | +0.52(+2.73%) |
Jul 15, 2008 | 18.40 | 19.18 | 18.26 | 19.05 | 549,143 | +0.49(+2.64%) |
Jul 14, 2008 | 18.83 | 19.00 | 18.37 | 18.56 | 443,566 | +0.11(+0.60%) |
Jul 11, 2008 | 18.16 | 18.66 | 17.93 | 18.45 | 468,635 | +0.20(+1.10%) |
Jul 10, 2008 | 18.52 | 18.88 | 18.03 | 18.25 | 345,836 | -0.26(-1.40%) |
Jul 09, 2008 | 18.24 | 19.15 | 17.84 | 18.51 | 391,373 | +0.23(+1.26%) |
Jul 08, 2008 | 15.72 | 18.45 | 15.26 | 18.28 | 931,911 | +2.46(+15.55%) |
Jul 07, 2008 | 16.43 | 16.48 | 15.51 | 15.82 | 259,741 | -0.37(-2.29%) |
Jul 04, 2008 | 15.95 | 16.36 | 15.78 | 16.19 | 63,889 | +0.00(+0.00%) |
Jul 03, 2008 | 15.95 | 16.36 | 15.78 | 16.19 | 63,889 | +0.30(+1.89%) |
Jul 02, 2008 | 16.28 | 16.39 | 15.84 | 15.89 | 157,220 | -0.43(-2.63%) |
Jul 01, 2008 | 16.05 | 16.53 | 15.87 | 16.32 | 232,400 | +0.20(+1.24%) |
Jun 30, 2008 | 16.18 | 16.41 | 15.96 | 16.12 | 224,601 | +0.17(+1.07%) |
Jun 27, 2008 | 16.02 | 16.32 | 15.81 | 15.95 | 492,692 | -0.25(-1.54%) |
Jun 26, 2008 | 16.54 | 16.56 | 16.12 | 16.20 | 140,170 | -0.51(-3.05%) |
Jun 25, 2008 | 16.36 | 16.78 | 16.14 | 16.71 | 255,693 | +0.33(+2.01%) |
Jun 24, 2008 | 16.49 | 16.68 | 16.19 | 16.38 | 187,278 | -0.19(-1.15%) |
Jun 23, 2008 | 17.03 | 17.13 | 16.50 | 16.57 | 159,834 | -0.39(-2.30%) |
Jun 20, 2008 | 17.46 | 17.46 | 16.71 | 16.96 | 286,833 | -0.61(-3.47%) |
Jun 19, 2008 | 17.28 | 17.65 | 17.22 | 17.57 | 164,300 | +0.23(+1.33%) |
Jun 18, 2008 | 18.29 | 18.29 | 17.31 | 17.34 | 366,433 | -1.23(-6.62%) |
Jun 17, 2008 | 18.50 | 18.69 | 18.39 | 18.57 | 197,918 | +0.07(+0.38%) |
Jun 16, 2008 | 18.30 | 18.64 | 18.25 | 18.50 | 102,331 | +0.08(+0.43%) |
Jun 13, 2008 | 17.72 | 18.70 | 17.71 | 18.42 | 143,370 | +0.30(+1.66%) |
Jun 12, 2008 | 18.12 | 18.35 | 18.00 | 18.12 | 215,479 | +0.17(+0.95%) |
Jun 11, 2008 | 18.17 | 18.35 | 17.93 | 17.95 | 190,081 | -0.30(-1.64%) |
Jun 10, 2008 | 18.28 | 18.45 | 17.74 | 18.25 | 199,838 | +0.07(+0.39%) |
Jun 09, 2008 | 17.71 | 18.38 | 17.71 | 18.18 | 188,575 | +0.02(+0.11%) |
Jun 06, 2008 | 18.16 | 18.37 | 18.09 | 18.16 | 206,400 | -0.15(-0.82%) |
Jun 05, 2008 | 17.42 | 18.44 | 17.40 | 18.31 | 301,898 | +0.89(+5.11%) |
Jun 04, 2008 | 17.41 | 17.80 | 17.33 | 17.42 | 332,310 | -0.09(-0.51%) |
Jun 03, 2008 | 17.50 | 17.75 | 17.20 | 17.51 | 304,396 | +0.04(+0.23%) |
Jun 02, 2008 | 17.85 | 18.01 | 17.21 | 17.47 | 208,720 | -0.40(-2.24%) |
May 30, 2008 | 17.77 | 18.00 | 17.53 | 17.87 | 217,147 | +0.15(+0.85%) |
May 29, 2008 | 17.62 | 17.84 | 17.43 | 17.72 | 264,907 | +0.10(+0.57%) |
May 28, 2008 | 17.82 | 18.01 | 17.53 | 17.62 | 214,700 | -0.06(-0.34%) |
May 27, 2008 | 17.59 | 17.87 | 17.30 | 17.68 | 126,585 | +0.14(+0.80%) |
May 26, 2008 | 17.75 | 18.00 | 17.42 | 17.54 | 220,717 | +0.00(+0.00%) |
May 23, 2008 | 17.75 | 18.00 | 17.42 | 17.54 | 220,717 | -0.34(-1.90%) |
May 22, 2008 | 17.42 | 18.00 | 17.33 | 17.88 | 198,014 | +0.49(+2.82%) |
May 21, 2008 | 18.11 | 18.11 | 17.21 | 17.39 | 261,823 | -0.64(-3.55%) |
May 20, 2008 | 18.05 | 18.07 | 17.83 | 18.03 | 191,136 | -0.03(-0.17%) |
May 19, 2008 | 18.23 | 18.49 | 18.01 | 18.06 | 215,732 | -0.19(-1.04%) |
May 16, 2008 | 18.19 | 18.28 | 18.07 | 18.25 | 434,130 | +0.17(+0.94%) |
May 15, 2008 | 17.99 | 18.27 | 17.91 | 18.08 | 419,077 | +0.06(+0.33%) |
May 14, 2008 | 17.82 | 18.19 | 17.58 | 18.02 | 609,340 | +0.39(+2.21%) |
May 13, 2008 | 17.00 | 18.26 | 17.00 | 17.63 | 595,052 | +0.89(+5.32%) |
May 12, 2008 | 16.95 | 17.00 | 16.38 | 16.74 | 370,969 | -0.01(-0.06%) |
May 09, 2008 | 16.83 | 17.09 | 16.71 | 16.75 | 328,019 | -0.25(-1.47%) |
May 08, 2008 | 16.98 | 17.08 | 16.80 | 17.00 | 388,227 | +0.06(+0.35%) |
May 07, 2008 | 17.00 | 17.26 | 16.88 | 16.94 | 259,220 | -0.15(-0.88%) |
May 06, 2008 | 16.82 | 17.16 | 16.71 | 17.09 | 298,744 | +0.10(+0.59%) |
May 05, 2008 | 17.00 | 17.12 | 16.89 | 16.99 | 378,353 | +0.01(+0.06%) |
May 02, 2008 | 17.00 | 17.25 | 16.85 | 16.98 | 336,940 | -0.02(-0.12%) |
May 01, 2008 | 16.96 | 17.22 | 16.95 | 17.00 | 552,371 | +0.09(+0.53%) |
Apr 30, 2008 | 17.02 | 17.36 | 16.76 | 16.91 | 524,038 | -0.04(-0.24%) |
Apr 29, 2008 | 16.74 | 17.00 | 16.69 | 16.95 | 424,193 | +0.24(+1.44%) |
Apr 28, 2008 | 16.45 | 16.75 | 16.22 | 16.71 | 136,207 | +0.21(+1.27%) |
Apr 25, 2008 | 16.91 | 16.94 | 16.14 | 16.50 | 331,686 | -0.27(-1.61%) |
Apr 24, 2008 | 16.46 | 16.85 | 16.10 | 16.77 | 219,636 | +0.35(+2.13%) |
Apr 23, 2008 | 16.50 | 16.62 | 16.08 | 16.42 | 257,536 | -0.07(-0.42%) |
Apr 22, 2008 | 16.50 | 16.73 | 16.00 | 16.49 | 512,698 | -0.38(-2.25%) |
Apr 21, 2008 | 16.62 | 17.00 | 16.62 | 16.87 | 286,427 | +0.26(+1.57%) |
Apr 18, 2008 | 16.85 | 16.99 | 16.55 | 16.61 | 217,126 | +0.11(+0.67%) |
Apr 17, 2008 | 16.37 | 16.68 | 16.16 | 16.50 | 99,965 | -0.06(-0.36%) |
Apr 16, 2008 | 16.31 | 16.65 | 16.18 | 16.56 | 139,499 | +0.44(+2.73%) |
Apr 15, 2008 | 15.97 | 16.18 | 15.55 | 16.12 | 103,367 | +0.21(+1.32%) |
Apr 14, 2008 | 15.92 | 16.05 | 15.72 | 15.91 | 122,023 | -0.07(-0.44%) |
Apr 11, 2008 | 15.90 | 16.70 | 15.87 | 15.98 | 161,527 | -0.89(-5.28%) |
Apr 10, 2008 | 16.81 | 17.10 | 15.92 | 16.87 | 109,349 | +0.16(+0.96%) |
Apr 09, 2008 | 16.68 | 16.85 | 16.40 | 16.71 | 214,604 | -0.01(-0.06%) |
Apr 08, 2008 | 15.92 | 16.95 | 15.92 | 16.72 | 167,275 | +0.06(+0.36%) |
Apr 07, 2008 | 16.75 | 16.82 | 16.49 | 16.66 | 132,687 | -0.07(-0.42%) |
Apr 04, 2008 | 16.93 | 16.93 | 16.43 | 16.73 | 175,814 | -0.04(-0.24%) |
Apr 03, 2008 | 16.50 | 16.89 | 16.50 | 16.77 | 146,545 | -0.15(-0.89%) |
Apr 02, 2008 | 16.87 | 17.10 | 16.84 | 16.92 | 255,816 | -0.08(-0.47%) |
Apr 01, 2008 | 17.06 | 17.22 | 16.82 | 17.00 | 207,611 | +0.23(+1.37%) |
Mar 31, 2008 | 16.62 | 17.12 | 16.28 | 16.77 | 110,082 | +0.23(+1.39%) |
Mar 28, 2008 | 16.54 | 17.02 | 16.18 | 16.54 | 176,018 | -0.36(-2.13%) |
Mar 27, 2008 | 17.11 | 18.19 | 16.36 | 16.90 | 605,805 | -0.13(-0.76%) |
Mar 26, 2008 | 16.75 | 17.08 | 16.45 | 17.03 | 128,088 | +0.20(+1.19%) |
Mar 25, 2008 | 16.69 | 16.88 | 16.32 | 16.83 | 151,346 | +0.17(+1.02%) |
Mar 24, 2008 | 16.39 | 16.94 | 16.11 | 16.66 | 192,642 | +0.45(+2.78%) |
Mar 21, 2008 | 15.57 | 16.39 | 15.21 | 16.21 | 597,401 | +0.00(+0.00%) |
Mar 20, 2008 | 15.57 | 16.39 | 15.21 | 16.21 | 597,401 | +0.87(+5.67%) |
Mar 19, 2008 | 15.99 | 16.36 | 15.31 | 15.34 | 151,726 | -0.41(-2.60%) |
Mar 18, 2008 | 15.37 | 15.90 | 15.16 | 15.75 | 219,158 | +0.77(+5.14%) |
Mar 17, 2008 | 14.98 | 15.44 | 14.59 | 14.98 | 247,875 | -0.25(-1.64%) |
Mar 14, 2008 | 15.68 | 15.68 | 15.08 | 15.23 | 262,006 | -0.28(-1.81%) |
Mar 13, 2008 | 15.36 | 16.00 | 15.36 | 15.51 | 212,229 | -0.06(-0.39%) |
Mar 12, 2008 | 16.03 | 16.10 | 15.51 | 15.57 | 113,775 | -0.44(-2.75%) |
Mar 11, 2008 | 15.93 | 16.65 | 15.31 | 16.01 | 173,195 | +0.61(+3.96%) |
Mar 10, 2008 | 15.85 | 15.97 | 15.30 | 15.40 | 114,141 | -0.35(-2.22%) |
Mar 07, 2008 | 15.30 | 16.07 | 15.30 | 15.75 | 99,849 | +0.29(+1.88%) |
Mar 06, 2008 | 16.04 | 16.27 | 15.45 | 15.46 | 161,360 | -0.70(-4.33%) |
Mar 05, 2008 | 16.35 | 16.48 | 16.00 | 16.16 | 154,793 | -0.08(-0.49%) |
Mar 04, 2008 | 15.37 | 16.41 | 15.34 | 16.24 | 312,013 | +0.68(+4.37%) |
Mar 03, 2008 | 15.77 | 15.77 | 15.30 | 15.56 | 339,417 | -0.23(-1.46%) |
Feb 29, 2008 | 16.12 | 16.52 | 15.75 | 15.79 | 171,343 | -0.56(-3.43%) |
Feb 28, 2008 | 17.24 | 17.24 | 15.81 | 16.35 | 333,424 | -1.02(-5.87%) |
Feb 27, 2008 | 16.73 | 17.37 | 16.38 | 17.37 | 321,194 | +0.51(+3.02%) |
Feb 26, 2008 | 16.79 | 17.22 | 16.79 | 16.86 | 249,867 | -0.04(-0.24%) |
Feb 25, 2008 | 16.64 | 16.92 | 16.31 | 16.90 | 120,661 | +0.23(+1.38%) |
Feb 22, 2008 | 16.11 | 16.89 | 16.11 | 16.67 | 122,981 | +0.61(+3.80%) |
Feb 21, 2008 | 16.82 | 16.98 | 16.06 | 16.06 | 205,645 | -0.61(-3.66%) |
Feb 20, 2008 | 15.80 | 16.72 | 15.74 | 16.67 | 325,427 | +0.73(+4.58%) |
Feb 19, 2008 | 16.06 | 16.17 | 15.80 | 15.94 | 145,359 | +0.05(+0.31%) |
Feb 18, 2008 | 15.84 | 16.01 | 15.50 | 15.89 | 136,929 | +0.00(+0.00%) |
Feb 15, 2008 | 15.84 | 16.01 | 15.50 | 15.89 | 136,929 | -0.05(-0.31%) |
Feb 14, 2008 | 16.90 | 16.90 | 15.80 | 15.94 | 190,959 | -0.93(-5.51%) |
Feb 13, 2008 | 16.28 | 17.05 | 15.81 | 16.87 | 130,846 | +0.78(+4.85%) |
Feb 12, 2008 | 15.96 | 16.30 | 15.87 | 16.09 | 111,206 | +0.20(+1.26%) |
Feb 11, 2008 | 15.86 | 16.45 | 15.79 | 15.89 | 197,429 | +0.07(+0.44%) |
Feb 08, 2008 | 16.40 | 16.40 | 15.69 | 15.82 | 123,974 | -0.68(-4.12%) |
Feb 07, 2008 | 15.81 | 17.00 | 15.81 | 16.50 | 281,935 | +0.63(+3.97%) |
Feb 06, 2008 | 16.35 | 16.35 | 15.85 | 15.87 | 361,067 | -0.50(-3.05%) |
Feb 05, 2008 | 16.60 | 17.05 | 16.32 | 16.37 | 203,184 | -0.60(-3.54%) |
Feb 04, 2008 | 17.41 | 17.62 | 16.94 | 16.97 | 360,924 | -0.40(-2.30%) |
Feb 01, 2008 | 17.08 | 17.52 | 16.70 | 17.37 | 364,911 | +0.37(+2.18%) |
Jan 31, 2008 | 16.63 | 17.14 | 16.40 | 17.00 | 258,217 | +0.00(+0.00%) |
Jan 30, 2008 | 16.57 | 17.42 | 16.57 | 17.00 | 378,240 | +0.18(+1.07%) |
Jan 29, 2008 | 16.90 | 16.90 | 16.29 | 16.82 | 124,390 | +0.06(+0.36%) |
Jan 28, 2008 | 16.31 | 16.90 | 16.15 | 16.76 | 187,457 | +0.38(+2.32%) |
Jan 25, 2008 | 17.09 | 17.09 | 16.01 | 16.38 | 226,566 | -0.49(-2.90%) |
Jan 24, 2008 | 16.87 | 17.20 | 16.28 | 16.87 | 414,500 | +0.07(+0.42%) |
Jan 23, 2008 | 15.38 | 17.24 | 15.38 | 16.80 | 357,535 | +1.02(+6.46%) |
Jan 22, 2008 | 15.49 | 16.71 | 15.24 | 15.78 | 288,004 | -0.39(-2.41%) |
Jan 21, 2008 | 16.58 | 16.77 | 15.87 | 16.17 | 287,461 | +0.00(+0.00%) |
Jan 18, 2008 | 16.58 | 16.77 | 15.87 | 16.17 | 287,461 | -0.03(-0.19%) |
Jan 17, 2008 | 16.47 | 16.74 | 15.85 | 16.20 | 310,940 | -0.23(-1.40%) |
Jan 16, 2008 | 15.18 | 16.53 | 15.05 | 16.43 | 484,422 | +1.23(+8.09%) |
Jan 15, 2008 | 15.39 | 15.49 | 15.09 | 15.20 | 341,839 | -0.47(-3.00%) |
Jan 14, 2008 | 15.04 | 15.75 | 15.04 | 15.67 | 343,138 | +0.93(+6.31%) |
Jan 11, 2008 | 15.27 | 15.29 | 14.74 | 14.74 | 364,024 | -0.72(-4.66%) |
Jan 10, 2008 | 14.64 | 15.83 | 14.64 | 15.46 | 510,678 | +0.82(+5.60%) |
Jan 09, 2008 | 16.60 | 16.60 | 14.56 | 14.64 | 1,460,135 | -2.47(-14.44%) |
Jan 08, 2008 | 16.61 | 17.34 | 16.02 | 17.11 | 1,416,652 | +2.12(+14.14%) |
Jan 07, 2008 | 15.02 | 15.26 | 14.64 | 14.99 | 331,462 | -0.08(-0.53%) |
Jan 04, 2008 | 15.61 | 15.77 | 15.02 | 15.07 | 372,606 | -0.61(-3.89%) |
Jan 03, 2008 | 16.35 | 16.57 | 15.68 | 15.68 | 380,104 | -0.77(-4.68%) |
Jan 02, 2008 | 17.08 | 17.36 | 16.24 | 16.45 | 320,890 | -0.69(-4.03%) |
Jan 01, 2008 | 17.64 | 17.83 | 17.08 | 17.14 | 241,239 | +0.00(+0.00%) |
Dec 31, 2007 | 17.64 | 17.83 | 17.08 | 17.14 | 241,239 | -0.65(-3.65%) |
Dec 28, 2007 | 17.36 | 17.79 | 17.25 | 17.79 | 151,425 | +0.68(+3.97%) |
Dec 27, 2007 | 18.25 | 18.49 | 17.11 | 17.11 | 241,646 | -1.38(-7.46%) |
Dec 26, 2007 | 18.35 | 18.82 | 18.28 | 18.49 | 154,934 | -0.03(-0.16%) |
Dec 24, 2007 | 18.63 | 18.92 | 18.47 | 18.52 | 65,964 | +0.02(+0.11%) |
Dec 21, 2007 | 18.22 | 18.97 | 18.15 | 18.50 | 388,828 | +0.64(+3.58%) |
Dec 20, 2007 | 17.81 | 17.90 | 17.24 | 17.86 | 184,409 | +0.34(+1.94%) |
Dec 19, 2007 | 17.29 | 17.66 | 17.00 | 17.52 | 142,739 | +0.13(+0.75%) |
Dec 18, 2007 | 16.73 | 17.39 | 16.44 | 17.39 | 147,915 | +0.86(+5.20%) |
Dec 17, 2007 | 16.40 | 16.87 | 16.32 | 16.53 | 152,556 | +0.03(+0.18%) |
Dec 14, 2007 | 16.97 | 17.22 | 16.46 | 16.50 | 135,549 | -0.69(-4.01%) |
Dec 13, 2007 | 17.24 | 17.55 | 16.93 | 17.19 | 159,901 | -0.20(-1.15%) |
Dec 12, 2007 | 17.99 | 18.00 | 17.26 | 17.39 | 138,356 | -0.07(-0.40%) |
Dec 11, 2007 | 18.39 | 18.39 | 17.33 | 17.46 | 151,100 | -0.80(-4.38%) |
Dec 10, 2007 | 18.41 | 18.70 | 18.09 | 18.26 | 80,135 | -0.14(-0.76%) |
Dec 07, 2007 | 19.31 | 19.31 | 18.26 | 18.40 | 158,075 | -0.89(-4.61%) |
Dec 06, 2007 | 18.46 | 19.48 | 18.46 | 19.29 | 165,220 | +0.82(+4.44%) |
Dec 05, 2007 | 18.34 | 18.70 | 18.21 | 18.47 | 84,873 | +0.45(+2.50%) |
Dec 04, 2007 | 17.53 | 18.33 | 17.32 | 18.02 | 206,812 | +0.15(+0.84%) |
Dec 03, 2007 | 18.01 | 18.30 | 17.84 | 17.87 | 190,690 | -0.26(-1.43%) |
Nov 30, 2007 | 18.15 | 18.63 | 18.09 | 18.13 | 198,466 | +0.27(+1.51%) |
Nov 29, 2007 | 18.16 | 18.26 | 17.84 | 17.86 | 123,844 | -0.31(-1.71%) |
Nov 28, 2007 | 17.79 | 18.34 | 17.61 | 18.17 | 213,994 | +0.66(+3.77%) |
Nov 27, 2007 | 17.25 | 17.69 | 17.05 | 17.51 | 147,855 | +0.42(+2.46%) |
Nov 26, 2007 | 17.95 | 17.95 | 17.08 | 17.09 | 177,781 | -0.87(-4.84%) |
Nov 23, 2007 | 17.56 | 18.00 | 17.27 | 17.96 | 51,199 | +0.57(+3.28%) |
Nov 21, 2007 | 17.67 | 17.81 | 17.25 | 17.39 | 161,562 | -0.33(-1.86%) |
Nov 20, 2007 | 17.97 | 18.21 | 17.59 | 17.72 | 285,749 | -0.29(-1.61%) |
Nov 19, 2007 | 18.02 | 18.31 | 17.81 | 18.01 | 227,919 | -0.18(-0.99%) |
Nov 16, 2007 | 18.24 | 18.56 | 17.92 | 18.19 | 220,896 | +0.01(+0.06%) |
Nov 15, 2007 | 18.18 | 18.25 | 17.90 | 18.18 | 154,987 | -0.05(-0.27%) |
Nov 14, 2007 | 18.64 | 18.65 | 17.95 | 18.23 | 167,088 | -0.28(-1.51%) |
Nov 13, 2007 | 18.05 | 18.54 | 17.76 | 18.51 | 441,210 | +0.64(+3.58%) |
Nov 12, 2007 | 17.57 | 18.10 | 17.39 | 17.87 | 379,508 | +0.26(+1.48%) |
Nov 09, 2007 | 17.64 | 18.23 | 17.47 | 17.61 | 280,968 | -0.27(-1.51%) |
Nov 08, 2007 | 17.13 | 18.01 | 17.13 | 17.88 | 275,504 | +0.93(+5.49%) |
Nov 07, 2007 | 17.35 | 17.93 | 16.95 | 16.95 | 321,580 | -0.64(-3.64%) |
Nov 06, 2007 | 17.09 | 17.61 | 16.95 | 17.59 | 223,866 | +0.54(+3.17%) |
Nov 05, 2007 | 17.45 | 17.52 | 16.89 | 17.05 | 218,431 | -0.65(-3.67%) |
Nov 02, 2007 | 17.45 | 17.80 | 17.17 | 17.70 | 262,084 | +0.50(+2.91%) |