Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.60 | 11.30 | 10.50 | 11.09 | 1,204,919 | +0.41(+3.83%) |
Oct 30, 2008 | 10.76 | 10.91 | 10.54 | 10.68 | 1,659,965 | +0.16(+1.50%) |
Oct 29, 2008 | 10.04 | 11.66 | 9.880 | 10.52 | 3,498,210 | +0.48(+4.79%) |
Oct 28, 2008 | 9.992 | 10.24 | 9.801 | 10.04 | 3,103,118 | +0.23(+2.35%) |
Oct 27, 2008 | 10.13 | 10.34 | 9.808 | 9.808 | 2,261,440 | -0.40(-3.87%) |
Oct 24, 2008 | 10.29 | 10.75 | 10.03 | 10.20 | 2,712,655 | -0.84(-7.58%) |
Oct 23, 2008 | 11.38 | 11.52 | 10.46 | 11.04 | 2,785,495 | -0.33(-2.90%) |
Oct 22, 2008 | 11.69 | 11.70 | 10.99 | 11.37 | 2,458,578 | -0.47(-4.00%) |
Oct 21, 2008 | 11.96 | 12.22 | 11.26 | 11.84 | 2,342,773 | +0.26(+2.22%) |
Oct 20, 2008 | 11.57 | 11.72 | 11.28 | 11.59 | 2,627,239 | +0.22(+1.91%) |
Oct 17, 2008 | 11.43 | 11.90 | 11.29 | 11.37 | 2,001,115 | -0.34(-2.93%) |
Oct 16, 2008 | 11.64 | 11.96 | 10.69 | 11.71 | 3,609,358 | +0.11(+0.91%) |
Oct 15, 2008 | 12.91 | 12.91 | 11.09 | 11.61 | 4,042,391 | -1.50(-11.46%) |
Oct 14, 2008 | 13.77 | 14.14 | 12.78 | 13.11 | 2,457,523 | -0.24(-1.83%) |
Oct 13, 2008 | 12.95 | 13.35 | 12.41 | 13.35 | 2,123,559 | +1.15(+9.45%) |
Oct 10, 2008 | 12.07 | 12.63 | 11.30 | 12.20 | 4,102,700 | -0.23(-1.85%) |
Oct 09, 2008 | 13.60 | 13.73 | 12.41 | 12.43 | 2,803,508 | -0.94(-7.00%) |
Oct 08, 2008 | 13.23 | 13.98 | 13.17 | 13.36 | 2,366,067 | -0.20(-1.50%) |
Oct 07, 2008 | 14.23 | 14.70 | 13.44 | 13.57 | 2,201,332 | -0.55(-3.87%) |
Oct 06, 2008 | 14.27 | 14.27 | 13.46 | 14.12 | 3,148,651 | -0.41(-2.81%) |
Oct 03, 2008 | 14.82 | 15.38 | 14.50 | 14.52 | 0 | -0.13(-0.85%) |
Oct 02, 2008 | 15.25 | 15.33 | 14.56 | 14.65 | 1,123,712 | -0.67(-4.34%) |
Oct 01, 2008 | 15.22 | 15.54 | 14.98 | 15.31 | 1,400,727 | +0.05(+0.30%) |
Sep 30, 2008 | 14.97 | 15.29 | 14.52 | 15.27 | 1,446,557 | +0.53(+3.62%) |
Sep 29, 2008 | 15.42 | 15.42 | 14.52 | 14.73 | 2,209,437 | -0.92(-5.89%) |
Sep 26, 2008 | 15.68 | 16.06 | 15.43 | 15.66 | 1,123,464 | -0.30(-1.86%) |
Sep 25, 2008 | 15.62 | 16.14 | 15.61 | 15.95 | 2,757,598 | +0.44(+2.84%) |
Sep 24, 2008 | 15.36 | 15.70 | 14.97 | 15.51 | 1,500,050 | +0.20(+1.33%) |
Sep 23, 2008 | 15.17 | 15.81 | 15.10 | 15.31 | 1,943,343 | +0.11(+0.69%) |
Sep 22, 2008 | 15.39 | 15.82 | 15.14 | 15.20 | 2,683,441 | -0.27(-1.75%) |
Sep 19, 2008 | 15.43 | 17.27 | 14.75 | 15.47 | 0 | +0.76(+5.15%) |
Sep 18, 2008 | 15.05 | 15.29 | 14.09 | 14.71 | 3,769,493 | -0.19(-1.28%) |
Sep 17, 2008 | 16.21 | 16.21 | 14.91 | 14.91 | 2,644,393 | -1.46(-8.90%) |
Sep 16, 2008 | 16.32 | 16.49 | 15.68 | 16.36 | 2,237,365 | -0.18(-1.11%) |
Sep 15, 2008 | 17.05 | 17.29 | 16.47 | 16.55 | 1,480,109 | -0.58(-3.38%) |
Sep 12, 2008 | 16.80 | 17.25 | 16.56 | 17.13 | 1,188,955 | +0.21(+1.25%) |
Sep 11, 2008 | 16.45 | 16.98 | 16.17 | 16.91 | 1,491,026 | +0.22(+1.34%) |
Sep 10, 2008 | 16.67 | 16.84 | 16.20 | 16.69 | 1,783,463 | +0.09(+0.56%) |
Sep 09, 2008 | 16.79 | 17.00 | 16.40 | 16.60 | 2,831,788 | +0.09(+0.52%) |
Sep 08, 2008 | 17.32 | 17.36 | 16.45 | 16.51 | 2,406,062 | -0.47(-2.79%) |
Sep 05, 2008 | 16.63 | 17.13 | 16.47 | 16.99 | 0 | +0.34(+2.02%) |
Sep 04, 2008 | 17.26 | 17.30 | 16.49 | 16.65 | 1,418,547 | -0.73(-4.21%) |
Sep 03, 2008 | 17.06 | 17.78 | 16.97 | 17.38 | 3,123,549 | +0.50(+2.97%) |
Sep 02, 2008 | 17.21 | 17.24 | 16.72 | 16.88 | 939,990 | -0.08(-0.47%) |
Aug 29, 2008 | 17.03 | 17.19 | 16.84 | 16.96 | 1,146,790 | -0.21(-1.23%) |
Aug 28, 2008 | 16.65 | 17.17 | 16.52 | 17.17 | 1,390,942 | +0.59(+3.58%) |
Aug 27, 2008 | 16.35 | 16.63 | 16.35 | 16.58 | 2,055,984 | +0.29(+1.78%) |
Aug 26, 2008 | 16.36 | 16.39 | 16.16 | 16.29 | 955,461 | -0.07(-0.40%) |
Aug 25, 2008 | 16.79 | 16.80 | 16.30 | 16.35 | 965,298 | -0.55(-3.23%) |
Aug 22, 2008 | 16.99 | 16.99 | 16.71 | 16.90 | 658,632 | +0.15(+0.90%) |
Aug 21, 2008 | 16.66 | 16.88 | 16.62 | 16.75 | 603,207 | -0.01(-0.04%) |
Aug 20, 2008 | 16.72 | 16.88 | 16.57 | 16.76 | 931,774 | +0.08(+0.47%) |
Aug 19, 2008 | 16.99 | 17.08 | 16.58 | 16.68 | 826,889 | -0.34(-2.01%) |
Aug 18, 2008 | 17.12 | 17.38 | 16.91 | 17.02 | 2,067,642 | +0.05(+0.27%) |
Aug 15, 2008 | 16.57 | 17.01 | 16.51 | 16.97 | 0 | +0.42(+2.55%) |
Aug 14, 2008 | 16.28 | 16.65 | 16.14 | 16.55 | 1,263,222 | +0.26(+1.58%) |
Aug 13, 2008 | 16.35 | 16.42 | 16.20 | 16.30 | 1,137,732 | -0.05(-0.32%) |
Aug 12, 2008 | 16.55 | 16.81 | 16.30 | 16.35 | 1,226,218 | -0.31(-1.86%) |
Aug 11, 2008 | 16.46 | 16.66 | 16.15 | 16.66 | 1,088,801 | +0.36(+2.22%) |
Aug 08, 2008 | 15.77 | 16.30 | 15.76 | 16.30 | 1,594,010 | +0.56(+3.56%) |
Aug 07, 2008 | 16.29 | 16.29 | 15.69 | 15.74 | 1,175,441 | -0.61(-3.71%) |
Aug 06, 2008 | 16.35 | 16.66 | 16.24 | 16.34 | 1,096,463 | -0.01(-0.04%) |
Aug 05, 2008 | 16.49 | 16.61 | 16.16 | 16.35 | 2,721,454 | -0.13(-0.76%) |
Aug 04, 2008 | 16.41 | 16.54 | 16.10 | 16.47 | 3,100,067 | +0.03(+0.20%) |
Aug 01, 2008 | 16.76 | 16.86 | 16.37 | 16.44 | 2,447,432 | -0.37(-2.19%) |
Jul 31, 2008 | 16.46 | 16.92 | 16.46 | 16.81 | 2,850,411 | +0.23(+1.39%) |
Jul 30, 2008 | 16.72 | 16.86 | 16.35 | 16.58 | 2,030,724 | -0.01(-0.08%) |
Jul 29, 2008 | 16.43 | 16.79 | 16.43 | 16.59 | 2,368,063 | +0.13(+0.80%) |
Jul 28, 2008 | 16.34 | 16.80 | 16.33 | 16.46 | 1,580,738 | +0.01(+0.08%) |
Jul 25, 2008 | 16.23 | 16.67 | 16.22 | 16.45 | 2,515,032 | +0.24(+1.46%) |
Jul 24, 2008 | 17.12 | 17.12 | 16.18 | 16.21 | 2,750,121 | -0.84(-4.94%) |
Jul 23, 2008 | 16.75 | 17.15 | 16.74 | 17.05 | 2,902,885 | +0.40(+2.37%) |
Jul 22, 2008 | 16.92 | 17.09 | 16.61 | 16.66 | 5,076,064 | +0.19(+1.16%) |
Jul 21, 2008 | 16.66 | 16.79 | 16.24 | 16.47 | 3,424,366 | -0.22(-1.34%) |
Jul 18, 2008 | 16.40 | 16.74 | 15.61 | 16.69 | 1,601,685 | +0.28(+1.73%) |
Jul 17, 2008 | 15.78 | 16.43 | 15.69 | 16.41 | 1,597,198 | +0.72(+4.58%) |
Jul 16, 2008 | 15.34 | 15.75 | 15.23 | 15.69 | 1,800,612 | +0.41(+2.67%) |
Jul 15, 2008 | 15.21 | 15.60 | 14.72 | 15.28 | 2,868,378 | -0.04(-0.26%) |
Jul 14, 2008 | 14.70 | 15.33 | 14.48 | 15.32 | 3,056,233 | +0.73(+5.01%) |
Jul 11, 2008 | 14.73 | 15.02 | 14.43 | 14.59 | 2,099,836 | -0.32(-2.16%) |
Jul 10, 2008 | 14.93 | 15.20 | 14.77 | 14.91 | 1,412,256 | -0.09(-0.61%) |
Jul 09, 2008 | 15.33 | 15.52 | 14.96 | 15.00 | 1,140,306 | -0.37(-2.40%) |
Jul 08, 2008 | 14.71 | 15.51 | 14.58 | 15.37 | 2,043,547 | +0.77(+5.28%) |
Jul 07, 2008 | 14.50 | 15.02 | 14.39 | 14.60 | 2,484,740 | +0.15(+1.05%) |
Jul 04, 2008 | 13.94 | 14.58 | 13.86 | 14.45 | 1,324,056 | +0.00(+0.00%) |
Jul 03, 2008 | 13.94 | 14.58 | 13.86 | 14.45 | 1,324,056 | +0.53(+3.78%) |
Jul 02, 2008 | 14.15 | 14.33 | 13.92 | 13.92 | 1,194,229 | -0.22(-1.54%) |
Jul 01, 2008 | 14.04 | 14.17 | 13.79 | 14.14 | 1,388,492 | -0.03(-0.19%) |
Jun 30, 2008 | 14.44 | 14.45 | 14.13 | 14.17 | 1,089,350 | -0.34(-2.32%) |
Jun 27, 2008 | 14.46 | 14.65 | 14.33 | 14.50 | 2,269,253 | +0.11(+0.73%) |
Jun 26, 2008 | 14.66 | 14.66 | 14.33 | 14.40 | 2,003,002 | -0.39(-2.63%) |
Jun 25, 2008 | 14.81 | 14.97 | 14.71 | 14.79 | 1,495,972 | +0.07(+0.49%) |
Jun 24, 2008 | 14.95 | 14.96 | 14.49 | 14.71 | 2,519,701 | -0.28(-1.85%) |
Jun 23, 2008 | 15.25 | 15.33 | 14.97 | 14.99 | 1,059,958 | -0.24(-1.60%) |
Jun 20, 2008 | 15.68 | 15.82 | 15.21 | 15.24 | 1,326,542 | -0.64(-4.02%) |
Jun 19, 2008 | 15.60 | 15.97 | 15.54 | 15.87 | 747,882 | +0.16(+1.05%) |
Jun 18, 2008 | 15.62 | 15.94 | 15.26 | 15.71 | 1,596,163 | -0.02(-0.13%) |
Jun 17, 2008 | 15.76 | 15.89 | 15.59 | 15.73 | 1,262,335 | -0.01(-0.04%) |
Jun 16, 2008 | 15.75 | 15.85 | 15.59 | 15.74 | 1,083,378 | -0.12(-0.75%) |
Jun 13, 2008 | 15.48 | 15.91 | 15.48 | 15.85 | 1,031,206 | +0.38(+2.43%) |
Jun 12, 2008 | 15.54 | 15.74 | 15.45 | 15.48 | 823,812 | +0.09(+0.60%) |
Jun 11, 2008 | 15.76 | 15.76 | 15.36 | 15.39 | 804,975 | -0.41(-2.63%) |
Jun 10, 2008 | 15.98 | 16.16 | 15.76 | 15.80 | 2,025,403 | -0.41(-2.56%) |
Jun 09, 2008 | 16.53 | 16.54 | 16.03 | 16.22 | 815,181 | -0.33(-1.99%) |
Jun 06, 2008 | 16.93 | 16.95 | 16.51 | 16.55 | 759,215 | -0.47(-2.79%) |
Jun 05, 2008 | 16.97 | 17.03 | 16.80 | 17.02 | 1,531,365 | +0.21(+1.25%) |
Jun 04, 2008 | 16.81 | 16.96 | 16.72 | 16.81 | 1,538,508 | -0.03(-0.16%) |
Jun 03, 2008 | 16.81 | 16.97 | 16.69 | 16.84 | 1,034,011 | +0.01(+0.04%) |
Jun 02, 2008 | 17.04 | 17.12 | 16.78 | 16.83 | 1,098,763 | -0.32(-1.88%) |
May 30, 2008 | 17.20 | 17.22 | 16.99 | 17.15 | 1,574,762 | +0.02(+0.11%) |
May 29, 2008 | 17.24 | 17.44 | 17.09 | 17.13 | 1,418,842 | -0.20(-1.14%) |
May 28, 2008 | 16.57 | 17.44 | 16.28 | 17.33 | 3,072,870 | +0.84(+5.07%) |
May 27, 2008 | 16.30 | 16.53 | 16.20 | 16.49 | 1,277,666 | +0.20(+1.21%) |
May 26, 2008 | 16.74 | 16.74 | 16.24 | 16.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.74 | 16.74 | 16.24 | 16.30 | 1,533,876 | -0.38(-2.29%) |
May 22, 2008 | 16.98 | 17.01 | 16.61 | 16.68 | 1,327,108 | -0.24(-1.40%) |
May 21, 2008 | 16.86 | 17.17 | 16.86 | 16.91 | 2,937,553 | +0.05(+0.31%) |
May 20, 2008 | 16.74 | 16.93 | 16.50 | 16.86 | 2,044,684 | +0.10(+0.59%) |
May 19, 2008 | 16.61 | 17.12 | 16.61 | 16.76 | 2,914,569 | +0.48(+2.95%) |
May 16, 2008 | 16.15 | 16.34 | 16.07 | 16.28 | 2,194,813 | +0.15(+0.94%) |
May 15, 2008 | 16.10 | 16.37 | 15.74 | 16.13 | 2,430,715 | +0.53(+3.42%) |
May 14, 2008 | 15.62 | 15.66 | 15.41 | 15.60 | 2,145,781 | +0.05(+0.30%) |
May 13, 2008 | 15.08 | 15.66 | 15.08 | 15.55 | 2,719,248 | +0.50(+3.33%) |
May 12, 2008 | 15.10 | 15.14 | 14.66 | 15.05 | 1,944,718 | +0.00(+0.00%) |
May 09, 2008 | 14.95 | 15.12 | 14.83 | 15.05 | 1,126,669 | +0.05(+0.31%) |
May 08, 2008 | 15.01 | 15.04 | 14.84 | 15.00 | 1,815,926 | +0.07(+0.44%) |
May 07, 2008 | 14.58 | 15.29 | 14.58 | 14.94 | 3,077,397 | +0.28(+1.89%) |
May 06, 2008 | 14.36 | 14.74 | 14.26 | 14.66 | 2,215,574 | +0.32(+2.20%) |
May 05, 2008 | 14.38 | 14.50 | 14.22 | 14.35 | 2,346,330 | -0.10(-0.68%) |
May 02, 2008 | 14.62 | 14.64 | 14.36 | 14.44 | 1,640,260 | -0.10(-0.68%) |
May 01, 2008 | 14.54 | 14.68 | 14.36 | 14.54 | 2,304,964 | +0.07(+0.46%) |
Apr 30, 2008 | 14.54 | 14.72 | 14.44 | 14.48 | 1,328,556 | +0.04(+0.27%) |
Apr 29, 2008 | 14.72 | 14.85 | 14.36 | 14.44 | 2,513,333 | -0.34(-2.27%) |
Apr 28, 2008 | 14.89 | 15.03 | 14.73 | 14.77 | 1,334,896 | -0.13(-0.88%) |
Apr 25, 2008 | 14.33 | 14.93 | 14.24 | 14.91 | 2,301,170 | +0.59(+4.14%) |
Apr 24, 2008 | 13.97 | 14.54 | 13.90 | 14.31 | 2,231,491 | +0.32(+2.31%) |
Apr 23, 2008 | 14.19 | 14.37 | 13.91 | 13.99 | 1,883,620 | -0.19(-1.35%) |
Apr 22, 2008 | 13.77 | 14.74 | 13.77 | 14.18 | 3,932,810 | +0.09(+0.61%) |
Apr 21, 2008 | 13.86 | 14.33 | 13.72 | 14.10 | 1,951,124 | +0.26(+1.90%) |
Apr 18, 2008 | 13.82 | 14.00 | 13.79 | 13.83 | 4,383,170 | +0.16(+1.21%) |
Apr 17, 2008 | 13.75 | 13.89 | 13.65 | 13.67 | 1,393,634 | -0.12(-0.86%) |
Apr 16, 2008 | 13.71 | 13.85 | 13.69 | 13.79 | 2,232,553 | +0.16(+1.16%) |
Apr 15, 2008 | 13.92 | 13.96 | 13.48 | 13.63 | 2,171,364 | -0.27(-1.94%) |
Apr 14, 2008 | 13.86 | 14.02 | 13.78 | 13.90 | 1,659,361 | +0.06(+0.43%) |
Apr 11, 2008 | 13.90 | 14.00 | 13.70 | 13.84 | 2,342,990 | -0.24(-1.68%) |
Apr 10, 2008 | 14.25 | 14.27 | 13.90 | 14.08 | 1,587,758 | -0.15(-1.06%) |
Apr 09, 2008 | 14.62 | 14.66 | 14.17 | 14.23 | 2,608,159 | -0.43(-2.96%) |
Apr 08, 2008 | 15.04 | 15.14 | 14.54 | 14.66 | 2,021,935 | -0.45(-3.01%) |
Apr 07, 2008 | 15.13 | 15.58 | 15.08 | 15.12 | 1,274,376 | +0.18(+1.23%) |
Apr 04, 2008 | 15.22 | 15.27 | 14.83 | 14.93 | 1,321,439 | -0.26(-1.69%) |
Apr 03, 2008 | 15.19 | 15.24 | 14.91 | 15.19 | 1,733,174 | -0.09(-0.56%) |
Apr 02, 2008 | 15.33 | 15.61 | 15.25 | 15.27 | 1,725,097 | -0.01(-0.04%) |
Apr 01, 2008 | 16.08 | 16.08 | 13.83 | 15.28 | 1,805,744 | +0.57(+3.90%) |
Mar 31, 2008 | 14.49 | 14.77 | 14.41 | 14.71 | 1,214,157 | +0.18(+1.27%) |
Mar 28, 2008 | 14.64 | 14.73 | 14.51 | 14.52 | 1,411,923 | -0.07(-0.45%) |
Mar 27, 2008 | 14.70 | 14.76 | 14.41 | 14.59 | 2,803,063 | -0.06(-0.40%) |
Mar 26, 2008 | 14.91 | 15.21 | 14.52 | 14.65 | 1,835,045 | -0.43(-2.88%) |
Mar 25, 2008 | 14.72 | 15.27 | 14.69 | 15.08 | 1,333,129 | +0.36(+2.46%) |
Mar 24, 2008 | 14.47 | 14.85 | 14.46 | 14.72 | 4,087,367 | +0.26(+1.78%) |
Mar 21, 2008 | 14.47 | 14.62 | 14.38 | 14.46 | 3,098,599 | +0.00(+0.00%) |
Mar 20, 2008 | 14.47 | 14.62 | 14.38 | 14.46 | 3,098,599 | -0.07(-0.45%) |
Mar 19, 2008 | 14.93 | 15.10 | 14.53 | 14.53 | 1,740,196 | -0.30(-2.00%) |
Mar 18, 2008 | 14.91 | 15.06 | 14.33 | 14.83 | 1,878,485 | +0.01(+0.09%) |
Mar 17, 2008 | 14.61 | 15.26 | 14.46 | 14.81 | 1,915,812 | -0.14(-0.97%) |
Mar 14, 2008 | 15.18 | 15.20 | 14.74 | 14.96 | 1,482,975 | -0.13(-0.87%) |
Mar 13, 2008 | 14.69 | 15.10 | 14.38 | 15.09 | 1,507,561 | +0.24(+1.60%) |
Mar 12, 2008 | 15.27 | 15.29 | 14.85 | 14.85 | 1,330,852 | -0.42(-2.76%) |
Mar 11, 2008 | 15.09 | 15.30 | 14.67 | 15.27 | 1,632,062 | +0.55(+3.71%) |
Mar 10, 2008 | 15.06 | 15.13 | 14.72 | 14.73 | 1,299,351 | -0.29(-1.93%) |
Mar 07, 2008 | 14.91 | 15.28 | 14.91 | 15.02 | 1,648,459 | -0.13(-0.87%) |
Mar 06, 2008 | 15.30 | 15.30 | 15.10 | 15.15 | 2,379,623 | -0.07(-0.43%) |
Mar 05, 2008 | 15.02 | 15.31 | 14.95 | 15.22 | 1,518,839 | +0.26(+1.76%) |
Mar 04, 2008 | 14.85 | 15.04 | 14.79 | 14.95 | 1,859,640 | -0.03(-0.18%) |
Mar 03, 2008 | 14.99 | 15.30 | 14.81 | 14.98 | 2,970,596 | -0.03(-0.22%) |
Feb 29, 2008 | 15.41 | 15.41 | 14.97 | 15.01 | 2,079,533 | -0.53(-3.43%) |
Feb 28, 2008 | 15.79 | 15.88 | 15.54 | 15.54 | 1,791,074 | -0.22(-1.42%) |
Feb 27, 2008 | 16.32 | 16.32 | 15.76 | 15.77 | 2,871,974 | -0.71(-4.32%) |
Feb 26, 2008 | 16.26 | 16.66 | 16.22 | 16.48 | 1,572,286 | +0.13(+0.81%) |
Feb 25, 2008 | 15.78 | 16.38 | 15.78 | 16.35 | 1,731,926 | +0.39(+2.43%) |
Feb 22, 2008 | 16.07 | 16.22 | 15.56 | 15.96 | 1,909,194 | -0.10(-0.62%) |
Feb 21, 2008 | 16.24 | 16.37 | 16.03 | 16.06 | 1,773,889 | -0.12(-0.73%) |
Feb 20, 2008 | 15.93 | 16.26 | 15.87 | 16.18 | 1,620,220 | +0.25(+1.57%) |
Feb 19, 2008 | 16.35 | 16.41 | 15.81 | 15.93 | 2,009,187 | -0.18(-1.14%) |
Feb 18, 2008 | 16.10 | 16.26 | 15.92 | 16.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.10 | 16.26 | 15.92 | 16.11 | 1,343,453 | -0.09(-0.53%) |
Feb 14, 2008 | 16.39 | 16.63 | 16.12 | 16.20 | 2,034,259 | -0.06(-0.36%) |
Feb 13, 2008 | 15.89 | 16.33 | 15.79 | 16.26 | 1,799,975 | +0.51(+3.26%) |
Feb 12, 2008 | 15.85 | 15.99 | 15.70 | 15.74 | 1,264,810 | -0.01(-0.04%) |
Feb 11, 2008 | 15.76 | 15.87 | 15.53 | 15.75 | 927,467 | +0.03(+0.21%) |
Feb 08, 2008 | 15.58 | 15.88 | 15.46 | 15.72 | 1,754,884 | +0.08(+0.51%) |
Feb 07, 2008 | 15.48 | 15.77 | 15.46 | 15.64 | 2,226,285 | +0.11(+0.72%) |
Feb 06, 2008 | 15.89 | 15.94 | 15.51 | 15.53 | 1,838,071 | -0.34(-2.16%) |
Feb 05, 2008 | 15.74 | 16.07 | 15.60 | 15.87 | 2,192,429 | -0.06(-0.37%) |
Feb 04, 2008 | 16.05 | 16.19 | 15.57 | 15.93 | 1,945,649 | -0.13(-0.78%) |
Feb 01, 2008 | 15.99 | 16.30 | 15.87 | 16.05 | 2,846,549 | +0.08(+0.49%) |
Jan 31, 2008 | 15.65 | 16.08 | 15.53 | 15.97 | 2,334,684 | +0.11(+0.71%) |
Jan 30, 2008 | 16.17 | 16.34 | 15.85 | 15.86 | 3,100,715 | -0.36(-2.23%) |
Jan 29, 2008 | 15.79 | 16.39 | 15.75 | 16.22 | 3,077,509 | +0.63(+4.01%) |
Jan 28, 2008 | 15.65 | 15.92 | 15.47 | 15.60 | 2,623,119 | -0.45(-2.79%) |
Jan 25, 2008 | 15.99 | 16.86 | 15.66 | 16.05 | 4,176,562 | +0.14(+0.91%) |
Jan 24, 2008 | 16.71 | 16.71 | 15.48 | 15.90 | 4,787,235 | +0.21(+1.34%) |
Jan 23, 2008 | 14.69 | 15.90 | 13.07 | 15.69 | 10,396,808 | -0.73(-4.45%) |
Jan 22, 2008 | 16.10 | 16.82 | 16.07 | 16.42 | 3,344,978 | -0.38(-2.27%) |
Jan 21, 2008 | 16.64 | 17.32 | 16.64 | 16.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.64 | 17.32 | 16.64 | 16.80 | 2,369,680 | +0.24(+1.47%) |
Jan 17, 2008 | 17.13 | 17.28 | 16.49 | 16.56 | 2,174,853 | -0.54(-3.16%) |
Jan 16, 2008 | 16.86 | 17.43 | 16.82 | 17.10 | 2,631,493 | +0.07(+0.43%) |
Jan 15, 2008 | 17.26 | 17.36 | 16.83 | 17.03 | 1,317,492 | -0.49(-2.82%) |
Jan 14, 2008 | 17.48 | 17.59 | 17.30 | 17.52 | 764,716 | +0.13(+0.72%) |
Jan 11, 2008 | 17.70 | 17.70 | 17.33 | 17.40 | 1,436,974 | -0.41(-2.33%) |
Jan 10, 2008 | 17.36 | 17.92 | 17.34 | 17.81 | 1,956,363 | +0.22(+1.24%) |
Jan 09, 2008 | 17.24 | 17.69 | 16.88 | 17.59 | 2,348,955 | +0.41(+2.38%) |
Jan 08, 2008 | 17.78 | 17.80 | 17.18 | 17.18 | 1,112,208 | -0.46(-2.61%) |
Jan 07, 2008 | 17.89 | 18.05 | 17.51 | 17.65 | 1,428,320 | -0.13(-0.70%) |
Jan 04, 2008 | 18.19 | 18.34 | 17.59 | 17.77 | 1,392,242 | -0.63(-3.44%) |
Jan 03, 2008 | 18.71 | 18.87 | 18.35 | 18.40 | 764,716 | -0.28(-1.48%) |
Jan 02, 2008 | 18.54 | 18.93 | 18.38 | 18.68 | 2,340,150 | +0.11(+0.57%) |
Jan 01, 2008 | 18.71 | 18.78 | 18.48 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.71 | 18.78 | 18.48 | 18.57 | 898,924 | -0.20(-1.09%) |
Dec 28, 2007 | 18.98 | 19.06 | 18.66 | 18.78 | 1,468,400 | +0.26(+1.42%) |
Dec 27, 2007 | 18.61 | 18.71 | 18.47 | 18.52 | 969,976 | -0.15(-0.81%) |
Dec 26, 2007 | 18.72 | 18.80 | 18.50 | 18.67 | 697,004 | -0.03(-0.18%) |
Dec 24, 2007 | 18.75 | 18.88 | 18.52 | 18.70 | 343,871 | +0.17(+0.92%) |
Dec 21, 2007 | 18.36 | 18.54 | 18.28 | 18.53 | 1,901,116 | +0.52(+2.89%) |
Dec 20, 2007 | 17.88 | 18.11 | 17.75 | 18.01 | 1,141,314 | +0.22(+1.26%) |
Dec 19, 2007 | 17.84 | 18.09 | 17.62 | 17.78 | 1,356,965 | -0.10(-0.55%) |
Dec 18, 2007 | 18.26 | 18.32 | 17.63 | 17.88 | 2,305,413 | -0.18(-0.99%) |
Dec 17, 2007 | 18.46 | 18.57 | 17.95 | 18.06 | 1,391,124 | -0.46(-2.49%) |
Dec 14, 2007 | 18.50 | 18.79 | 18.41 | 18.52 | 1,518,805 | -0.18(-0.99%) |
Dec 13, 2007 | 18.47 | 18.79 | 18.32 | 18.71 | 1,742,283 | +0.18(+0.96%) |
Dec 12, 2007 | 19.14 | 19.14 | 18.34 | 18.53 | 1,408,583 | -0.13(-0.67%) |
Dec 11, 2007 | 19.70 | 19.74 | 18.60 | 18.65 | 1,462,675 | -0.97(-4.97%) |
Dec 10, 2007 | 19.56 | 19.67 | 19.33 | 19.63 | 1,008,895 | +0.16(+0.85%) |
Dec 07, 2007 | 19.62 | 19.62 | 19.36 | 19.46 | 652,673 | -0.05(-0.27%) |
Dec 06, 2007 | 18.95 | 19.56 | 18.89 | 19.52 | 1,458,077 | +0.57(+2.99%) |
Dec 05, 2007 | 18.92 | 19.00 | 18.62 | 18.95 | 1,476,902 | +0.28(+1.52%) |
Dec 04, 2007 | 18.67 | 18.79 | 18.46 | 18.67 | 1,944,355 | -0.01(-0.04%) |
Dec 03, 2007 | 18.71 | 19.02 | 18.40 | 18.67 | 3,219,490 | +0.04(+0.21%) |
Nov 30, 2007 | 18.67 | 18.88 | 18.48 | 18.63 | 1,680,796 | +0.10(+0.53%) |
Nov 29, 2007 | 18.36 | 18.69 | 18.28 | 18.54 | 1,246,478 | +0.05(+0.29%) |
Nov 28, 2007 | 17.78 | 18.54 | 17.67 | 18.48 | 4,113,405 | +0.32(+1.74%) |
Nov 27, 2007 | 18.23 | 18.40 | 17.82 | 18.17 | 1,945,570 | +0.04(+0.22%) |
Nov 26, 2007 | 18.64 | 18.77 | 17.97 | 18.13 | 2,435,492 | -0.48(-2.58%) |
Nov 23, 2007 | 18.64 | 18.79 | 18.53 | 18.61 | 1,084,904 | +0.18(+1.00%) |
Nov 21, 2007 | 19.29 | 19.41 | 18.42 | 18.42 | 2,813,827 | -1.03(-5.31%) |
Nov 20, 2007 | 19.23 | 19.76 | 19.07 | 19.46 | 1,808,629 | +0.20(+1.06%) |
Nov 19, 2007 | 20.04 | 20.08 | 19.21 | 19.25 | 2,118,842 | -0.97(-4.82%) |
Nov 16, 2007 | 20.16 | 20.41 | 19.84 | 20.23 | 2,000,529 | +0.14(+0.72%) |
Nov 15, 2007 | 20.00 | 20.45 | 19.82 | 20.08 | 2,327,093 | -0.02(-0.10%) |
Nov 14, 2007 | 20.12 | 20.42 | 19.94 | 20.10 | 1,630,392 | +0.01(+0.07%) |
Nov 13, 2007 | 20.02 | 20.23 | 19.75 | 20.09 | 2,105,892 | +0.25(+1.26%) |
Nov 12, 2007 | 19.92 | 20.30 | 19.66 | 19.84 | 2,092,456 | -0.14(-0.69%) |
Nov 09, 2007 | 19.65 | 20.23 | 19.41 | 19.98 | 3,199,753 | +0.02(+0.10%) |
Nov 08, 2007 | 19.60 | 19.98 | 19.15 | 19.96 | 2,908,259 | +0.51(+2.64%) |
Nov 07, 2007 | 19.70 | 20.08 | 19.40 | 19.44 | 2,277,524 | -0.64(-3.18%) |
Nov 06, 2007 | 19.98 | 20.21 | 19.84 | 20.08 | 1,597,248 | +0.09(+0.46%) |
Nov 05, 2007 | 19.87 | 20.25 | 19.79 | 19.99 | 1,254,281 | -0.05(-0.26%) |
Nov 02, 2007 | 20.27 | 20.49 | 19.83 | 20.04 | 1,766,271 | -0.35(-1.71%) |