Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.859 | 8.859 | 8.282 | 8.403 | 3,837,463 | -0.40(-4.57%) |
Oct 30, 2008 | 9.261 | 9.298 | 8.663 | 8.806 | 2,514,866 | -0.12(-1.36%) |
Oct 29, 2008 | 8.679 | 9.345 | 8.324 | 8.927 | 2,691,163 | +0.28(+3.24%) |
Oct 28, 2008 | 8.070 | 8.684 | 7.488 | 8.647 | 3,008,576 | +0.92(+11.92%) |
Oct 27, 2008 | 6.879 | 8.181 | 6.848 | 7.726 | 4,802,401 | +0.81(+11.79%) |
Oct 24, 2008 | 8.864 | 8.943 | 6.816 | 6.911 | 6,808,000 | -2.97(-30.05%) |
Oct 23, 2008 | 10.27 | 10.67 | 9.430 | 9.880 | 2,664,477 | -0.40(-3.86%) |
Oct 22, 2008 | 11.40 | 11.48 | 9.943 | 10.28 | 1,148,510 | -1.46(-12.40%) |
Oct 21, 2008 | 12.13 | 12.31 | 11.65 | 11.73 | 1,538,259 | -0.59(-4.81%) |
Oct 20, 2008 | 11.33 | 12.38 | 11.14 | 12.32 | 1,440,531 | +1.22(+10.96%) |
Oct 17, 2008 | 10.94 | 11.84 | 10.63 | 11.11 | 820,785 | -0.22(-1.96%) |
Oct 16, 2008 | 10.87 | 11.45 | 10.45 | 11.33 | 1,657,208 | +0.52(+4.85%) |
Oct 15, 2008 | 11.90 | 12.05 | 10.80 | 10.81 | 2,049,521 | -1.34(-11.02%) |
Oct 14, 2008 | 12.81 | 12.91 | 11.89 | 12.14 | 2,135,899 | -0.09(-0.73%) |
Oct 13, 2008 | 10.96 | 12.23 | 10.96 | 12.23 | 1,448,863 | +1.65(+15.60%) |
Oct 10, 2008 | 10.70 | 11.42 | 9.843 | 10.58 | 2,429,888 | -0.57(-5.08%) |
Oct 09, 2008 | 11.75 | 12.23 | 11.11 | 11.15 | 2,471,446 | -0.39(-3.35%) |
Oct 08, 2008 | 11.15 | 12.27 | 10.84 | 11.54 | 2,383,671 | -0.05(-0.46%) |
Oct 07, 2008 | 12.69 | 12.99 | 11.43 | 11.59 | 1,910,390 | -0.85(-6.81%) |
Oct 06, 2008 | 13.00 | 13.00 | 11.64 | 12.44 | 1,620,480 | -0.61(-4.67%) |
Oct 03, 2008 | 13.58 | 14.13 | 12.98 | 13.04 | 0 | -0.26(-1.99%) |
Oct 02, 2008 | 15.01 | 15.15 | 13.14 | 13.31 | 2,217,191 | -1.82(-12.00%) |
Oct 01, 2008 | 14.95 | 15.20 | 14.78 | 15.12 | 2,514,733 | +0.12(+0.81%) |
Sep 30, 2008 | 14.92 | 15.44 | 13.89 | 15.00 | 2,822,106 | +2.00(+15.38%) |
Sep 29, 2008 | 14.05 | 14.23 | 12.82 | 13.00 | 1,328,359 | -1.27(-8.90%) |
Sep 26, 2008 | 13.89 | 14.30 | 13.89 | 14.27 | 0 | -0.08(-0.59%) |
Sep 25, 2008 | 14.34 | 14.61 | 14.19 | 14.36 | 967,783 | +0.11(+0.74%) |
Sep 24, 2008 | 14.89 | 14.89 | 14.17 | 14.25 | 734,233 | -0.64(-4.27%) |
Sep 23, 2008 | 15.15 | 15.52 | 14.75 | 14.89 | 1,283,864 | -0.20(-1.33%) |
Sep 22, 2008 | 15.55 | 15.55 | 14.94 | 15.09 | 1,221,368 | -0.60(-3.81%) |
Sep 19, 2008 | 15.35 | 16.38 | 15.00 | 15.69 | 0 | +1.07(+7.35%) |
Sep 18, 2008 | 14.45 | 15.05 | 13.14 | 14.61 | 2,200,620 | +0.39(+2.75%) |
Sep 17, 2008 | 15.10 | 15.13 | 14.22 | 14.22 | 1,876,466 | -1.12(-7.28%) |
Sep 16, 2008 | 14.88 | 15.34 | 14.66 | 15.34 | 1,800,882 | +0.25(+1.68%) |
Sep 15, 2008 | 15.07 | 15.17 | 14.59 | 15.08 | 1,690,516 | -0.53(-3.39%) |
Sep 12, 2008 | 15.30 | 15.61 | 14.95 | 15.61 | 1,800,130 | +0.20(+1.30%) |
Sep 11, 2008 | 14.84 | 15.41 | 14.38 | 15.41 | 1,747,768 | +0.51(+3.45%) |
Sep 10, 2008 | 14.70 | 15.10 | 14.55 | 14.90 | 1,373,910 | +0.36(+2.48%) |
Sep 09, 2008 | 15.70 | 15.72 | 14.48 | 14.54 | 1,454,948 | -1.20(-7.63%) |
Sep 08, 2008 | 15.99 | 16.08 | 15.58 | 15.74 | 926,514 | +0.16(+1.02%) |
Sep 05, 2008 | 15.72 | 15.72 | 15.33 | 15.58 | 0 | -0.25(-1.60%) |
Sep 04, 2008 | 16.31 | 16.34 | 15.48 | 15.83 | 1,210,377 | -0.63(-3.82%) |
Sep 03, 2008 | 16.63 | 16.85 | 16.28 | 16.46 | 666,629 | -0.16(-0.99%) |
Sep 02, 2008 | 17.35 | 17.35 | 16.49 | 16.63 | 1,219,442 | -0.48(-2.78%) |
Aug 29, 2008 | 17.00 | 17.24 | 16.98 | 17.10 | 0 | +0.06(+0.34%) |
Aug 28, 2008 | 16.95 | 17.10 | 16.85 | 17.05 | 910,572 | +0.18(+1.07%) |
Aug 27, 2008 | 16.31 | 16.93 | 16.31 | 16.87 | 583,968 | +0.26(+1.56%) |
Aug 26, 2008 | 16.69 | 16.74 | 16.42 | 16.61 | 626,877 | -0.10(-0.57%) |
Aug 25, 2008 | 17.14 | 17.16 | 16.62 | 16.70 | 874,243 | -0.52(-3.01%) |
Aug 22, 2008 | 17.35 | 17.51 | 17.01 | 17.22 | 0 | -0.06(-0.34%) |
Aug 21, 2008 | 17.30 | 17.44 | 17.05 | 17.28 | 1,181,595 | -0.16(-0.91%) |
Aug 20, 2008 | 17.40 | 17.51 | 17.24 | 17.44 | 891,057 | +0.14(+0.80%) |
Aug 19, 2008 | 17.24 | 17.34 | 17.06 | 17.30 | 2,046,662 | +0.00(+0.00%) |
Aug 18, 2008 | 17.55 | 17.60 | 17.16 | 17.30 | 910,210 | -0.15(-0.85%) |
Aug 15, 2008 | 17.74 | 17.84 | 17.40 | 17.45 | 0 | -0.19(-1.08%) |
Aug 14, 2008 | 17.55 | 17.69 | 17.36 | 17.64 | 966,842 | +0.03(+0.15%) |
Aug 13, 2008 | 17.49 | 17.73 | 17.28 | 17.61 | 830,073 | +0.04(+0.24%) |
Aug 12, 2008 | 17.95 | 17.95 | 17.52 | 17.57 | 934,961 | -0.49(-2.73%) |
Aug 11, 2008 | 17.86 | 18.07 | 17.55 | 18.06 | 775,574 | +0.27(+1.52%) |
Aug 08, 2008 | 17.25 | 17.96 | 17.18 | 17.79 | 1,349,897 | +0.51(+2.94%) |
Aug 07, 2008 | 17.47 | 17.49 | 17.10 | 17.28 | 1,824,704 | -0.42(-2.36%) |
Aug 06, 2008 | 17.40 | 17.76 | 17.27 | 17.70 | 802,440 | +0.15(+0.84%) |
Aug 05, 2008 | 17.50 | 17.78 | 17.33 | 17.55 | 2,886,347 | +0.15(+0.88%) |
Aug 04, 2008 | 17.42 | 17.55 | 17.24 | 17.40 | 1,880,837 | -0.02(-0.12%) |
Aug 01, 2008 | 17.47 | 17.61 | 17.10 | 17.42 | 1,995,644 | -0.05(-0.30%) |
Jul 31, 2008 | 17.72 | 17.72 | 17.17 | 17.47 | 1,813,352 | -0.49(-2.71%) |
Jul 30, 2008 | 18.20 | 18.69 | 17.58 | 17.96 | 1,915,940 | -0.14(-0.76%) |
Jul 29, 2008 | 18.10 | 18.37 | 17.69 | 18.10 | 1,494,552 | +0.31(+1.73%) |
Jul 28, 2008 | 17.76 | 18.27 | 17.72 | 17.79 | 2,290,054 | +0.01(+0.06%) |
Jul 25, 2008 | 17.55 | 17.82 | 17.42 | 17.78 | 1,354,869 | +0.30(+1.69%) |
Jul 24, 2008 | 18.13 | 18.21 | 17.42 | 17.48 | 1,233,709 | -0.54(-3.02%) |
Jul 23, 2008 | 18.59 | 18.70 | 17.82 | 18.03 | 2,348,358 | -0.62(-3.35%) |
Jul 22, 2008 | 18.51 | 18.97 | 18.26 | 18.65 | 3,113,188 | +0.21(+1.12%) |
Jul 21, 2008 | 18.44 | 19.82 | 17.36 | 18.45 | 7,684,284 | +3.27(+21.55%) |
Jul 18, 2008 | 15.58 | 15.58 | 15.10 | 15.18 | 1,048,838 | -0.39(-2.52%) |
Jul 17, 2008 | 15.29 | 15.57 | 15.09 | 15.57 | 1,529,956 | +0.39(+2.58%) |
Jul 16, 2008 | 14.87 | 15.19 | 14.63 | 15.18 | 1,311,858 | +0.38(+2.58%) |
Jul 15, 2008 | 14.55 | 14.94 | 14.23 | 14.80 | 1,480,686 | +0.08(+0.54%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.60 | 14.72 | 1,158,622 | -0.16(-1.07%) |
Jul 11, 2008 | 14.82 | 15.12 | 14.70 | 14.88 | 1,137,907 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.20 | 14.84 | 15.04 | 1,023,881 | -0.03(-0.21%) |
Jul 09, 2008 | 15.03 | 15.47 | 14.99 | 15.08 | 1,522,372 | +0.08(+0.56%) |
Jul 08, 2008 | 14.85 | 15.07 | 14.75 | 14.99 | 2,470,720 | +0.11(+0.71%) |
Jul 07, 2008 | 14.90 | 15.18 | 14.68 | 14.89 | 1,767,568 | +0.04(+0.29%) |
Jul 04, 2008 | 15.27 | 15.29 | 14.82 | 14.84 | 1,311,690 | +0.00(+0.00%) |
Jul 03, 2008 | 15.27 | 15.29 | 14.82 | 14.84 | 1,311,690 | -0.35(-2.33%) |
Jul 02, 2008 | 15.97 | 15.99 | 15.20 | 15.20 | 2,257,876 | -0.73(-4.58%) |
Jul 01, 2008 | 16.92 | 16.92 | 15.38 | 15.93 | 5,288,849 | -1.50(-8.62%) |
Jun 30, 2008 | 17.37 | 17.61 | 17.26 | 17.43 | 738,056 | +0.01(+0.06%) |
Jun 27, 2008 | 17.38 | 17.57 | 17.21 | 17.42 | 2,316,173 | -0.04(-0.24%) |
Jun 26, 2008 | 18.04 | 18.27 | 17.44 | 17.46 | 1,393,767 | -0.78(-4.29%) |
Jun 25, 2008 | 18.42 | 18.50 | 18.09 | 18.25 | 1,192,803 | -0.08(-0.46%) |
Jun 24, 2008 | 18.84 | 18.85 | 18.32 | 18.33 | 1,347,624 | -0.65(-3.43%) |
Jun 23, 2008 | 18.74 | 19.14 | 18.64 | 18.98 | 1,076,666 | +0.37(+1.96%) |
Jun 20, 2008 | 19.16 | 19.21 | 18.56 | 18.62 | 1,382,618 | -0.67(-3.48%) |
Jun 19, 2008 | 18.89 | 19.30 | 18.84 | 19.29 | 967,384 | +0.38(+1.99%) |
Jun 18, 2008 | 18.91 | 18.95 | 18.70 | 18.91 | 1,008,070 | -0.06(-0.31%) |
Jun 17, 2008 | 19.37 | 19.39 | 18.89 | 18.97 | 1,668,044 | -0.37(-1.89%) |
Jun 16, 2008 | 19.06 | 19.55 | 19.06 | 19.34 | 1,246,348 | +0.11(+0.55%) |
Jun 13, 2008 | 18.68 | 19.23 | 18.60 | 19.23 | 1,091,889 | +0.71(+3.83%) |
Jun 12, 2008 | 18.87 | 19.01 | 18.50 | 18.52 | 939,424 | -0.29(-1.55%) |
Jun 11, 2008 | 19.10 | 19.13 | 18.72 | 18.81 | 855,760 | -0.33(-1.74%) |
Jun 10, 2008 | 19.28 | 19.43 | 19.02 | 19.15 | 818,219 | -0.23(-1.20%) |
Jun 09, 2008 | 19.70 | 19.70 | 19.20 | 19.38 | 1,237,901 | -0.14(-0.73%) |
Jun 06, 2008 | 19.73 | 19.84 | 19.42 | 19.52 | 1,603,325 | -0.40(-1.99%) |
Jun 05, 2008 | 19.53 | 19.93 | 19.53 | 19.92 | 1,306,463 | +0.41(+2.12%) |
Jun 04, 2008 | 19.35 | 19.60 | 19.33 | 19.51 | 1,590,660 | +0.17(+0.90%) |
Jun 03, 2008 | 19.25 | 19.46 | 19.14 | 19.33 | 1,505,798 | +0.10(+0.52%) |
Jun 02, 2008 | 19.37 | 19.49 | 19.00 | 19.23 | 934,817 | -0.15(-0.79%) |
May 30, 2008 | 19.30 | 19.44 | 19.26 | 19.38 | 1,409,189 | +0.02(+0.08%) |
May 29, 2008 | 19.21 | 19.54 | 19.21 | 19.37 | 1,568,443 | +0.16(+0.83%) |
May 28, 2008 | 19.41 | 19.55 | 19.14 | 19.21 | 1,238,636 | -0.22(-1.12%) |
May 27, 2008 | 19.09 | 19.49 | 19.06 | 19.43 | 706,247 | +0.26(+1.35%) |
May 26, 2008 | 19.71 | 19.71 | 19.11 | 19.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.71 | 19.71 | 19.11 | 19.17 | 900,304 | -0.59(-2.97%) |
May 22, 2008 | 19.71 | 20.00 | 19.62 | 19.75 | 999,120 | +0.01(+0.03%) |
May 21, 2008 | 19.91 | 20.24 | 19.75 | 19.75 | 1,168,518 | -0.16(-0.80%) |
May 20, 2008 | 19.63 | 19.91 | 19.53 | 19.91 | 1,592,456 | +0.38(+1.95%) |
May 19, 2008 | 19.51 | 19.76 | 19.43 | 19.53 | 934,492 | +0.11(+0.54%) |
May 16, 2008 | 19.61 | 19.61 | 19.25 | 19.42 | 629,022 | -0.03(-0.16%) |
May 15, 2008 | 19.34 | 19.47 | 19.16 | 19.45 | 584,002 | +0.14(+0.71%) |
May 14, 2008 | 19.37 | 19.66 | 19.30 | 19.32 | 724,821 | +0.08(+0.41%) |
May 13, 2008 | 19.18 | 19.41 | 18.99 | 19.24 | 829,243 | -0.07(-0.36%) |
May 12, 2008 | 19.10 | 19.30 | 18.81 | 19.30 | 760,986 | +0.17(+0.91%) |
May 09, 2008 | 18.97 | 19.20 | 18.66 | 19.13 | 675,097 | +0.08(+0.42%) |
May 08, 2008 | 19.27 | 19.32 | 18.84 | 19.05 | 1,611,387 | -0.12(-0.61%) |
May 07, 2008 | 19.56 | 19.72 | 19.06 | 19.17 | 1,538,586 | -0.34(-1.74%) |
May 06, 2008 | 19.52 | 19.69 | 19.42 | 19.51 | 1,487,951 | -0.22(-1.13%) |
May 05, 2008 | 19.26 | 19.79 | 19.26 | 19.73 | 1,275,697 | +0.52(+2.70%) |
May 02, 2008 | 19.46 | 19.56 | 19.15 | 19.21 | 1,703,615 | +0.03(+0.14%) |
May 01, 2008 | 19.14 | 19.51 | 18.93 | 19.18 | 1,901,000 | +0.05(+0.28%) |
Apr 30, 2008 | 17.27 | 20.50 | 17.27 | 19.13 | 4,766,105 | +1.44(+8.14%) |
Apr 29, 2008 | 17.89 | 17.89 | 17.54 | 17.69 | 2,475,709 | -0.09(-0.51%) |
Apr 28, 2008 | 17.26 | 17.98 | 17.26 | 17.78 | 1,277,943 | +0.53(+3.10%) |
Apr 25, 2008 | 17.15 | 17.25 | 16.84 | 17.25 | 645,468 | +0.17(+1.02%) |
Apr 24, 2008 | 16.74 | 17.15 | 16.58 | 17.07 | 818,202 | +0.34(+2.02%) |
Apr 23, 2008 | 16.84 | 16.87 | 16.49 | 16.73 | 412,393 | -0.10(-0.60%) |
Apr 22, 2008 | 17.10 | 17.10 | 16.73 | 16.83 | 556,104 | -0.33(-1.91%) |
Apr 21, 2008 | 17.13 | 17.25 | 17.02 | 17.16 | 872,540 | -0.13(-0.76%) |
Apr 18, 2008 | 17.21 | 17.34 | 17.10 | 17.29 | 543,697 | +0.30(+1.74%) |
Apr 17, 2008 | 17.15 | 17.15 | 16.75 | 17.00 | 877,045 | -0.26(-1.53%) |
Apr 16, 2008 | 16.67 | 17.26 | 16.63 | 17.26 | 1,060,299 | +0.72(+4.35%) |
Apr 15, 2008 | 16.46 | 16.59 | 16.33 | 16.54 | 688,865 | +0.14(+0.87%) |
Apr 14, 2008 | 16.47 | 16.57 | 16.29 | 16.40 | 970,563 | -0.14(-0.86%) |
Apr 11, 2008 | 16.46 | 16.62 | 16.40 | 16.54 | 840,538 | -0.08(-0.51%) |
Apr 10, 2008 | 16.59 | 16.68 | 16.44 | 16.63 | 871,987 | +0.00(+0.00%) |
Apr 09, 2008 | 16.69 | 16.71 | 16.49 | 16.63 | 1,231,328 | +0.03(+0.19%) |
Apr 08, 2008 | 16.62 | 16.64 | 16.42 | 16.60 | 830,385 | -0.09(-0.54%) |
Apr 07, 2008 | 16.70 | 16.75 | 16.55 | 16.69 | 1,172,086 | +0.04(+0.25%) |
Apr 04, 2008 | 16.35 | 16.76 | 16.20 | 16.64 | 883,434 | +0.35(+2.14%) |
Apr 03, 2008 | 16.11 | 16.36 | 16.07 | 16.29 | 1,147,609 | +0.13(+0.82%) |
Apr 02, 2008 | 16.09 | 16.30 | 16.07 | 16.16 | 827,422 | +0.05(+0.33%) |
Apr 01, 2008 | 15.79 | 16.11 | 15.62 | 16.11 | 1,072,811 | +0.38(+2.42%) |
Mar 31, 2008 | 15.61 | 15.82 | 15.43 | 15.73 | 1,229,250 | +0.00(+0.00%) |
Mar 28, 2008 | 15.91 | 15.92 | 15.67 | 15.73 | 646,277 | +0.02(+0.10%) |
Mar 27, 2008 | 16.04 | 16.09 | 15.71 | 15.71 | 654,803 | -0.30(-1.88%) |
Mar 26, 2008 | 15.92 | 16.03 | 15.88 | 16.01 | 1,074,750 | -0.11(-0.66%) |
Mar 25, 2008 | 15.66 | 16.19 | 15.66 | 16.12 | 1,034,610 | +0.49(+3.15%) |
Mar 24, 2008 | 15.39 | 15.70 | 15.22 | 15.63 | 2,006,308 | +0.26(+1.69%) |
Mar 21, 2008 | 15.31 | 15.40 | 15.09 | 15.37 | 1,763,084 | +0.00(+0.00%) |
Mar 20, 2008 | 15.31 | 15.40 | 15.09 | 15.37 | 1,763,084 | -0.01(-0.07%) |
Mar 19, 2008 | 15.77 | 15.86 | 15.35 | 15.38 | 1,381,559 | -0.34(-2.19%) |
Mar 18, 2008 | 15.52 | 15.72 | 15.28 | 15.72 | 1,351,715 | +0.43(+2.84%) |
Mar 17, 2008 | 15.17 | 15.54 | 15.08 | 15.29 | 1,393,434 | -0.24(-1.53%) |
Mar 14, 2008 | 15.88 | 15.92 | 15.40 | 15.53 | 1,519,810 | -0.25(-1.61%) |
Mar 13, 2008 | 15.16 | 15.91 | 15.14 | 15.78 | 1,450,316 | +0.38(+2.47%) |
Mar 12, 2008 | 15.12 | 15.47 | 14.99 | 15.40 | 2,016,688 | +0.28(+1.82%) |
Mar 11, 2008 | 15.25 | 15.25 | 14.89 | 15.12 | 1,397,159 | +0.19(+1.24%) |
Mar 10, 2008 | 15.27 | 15.27 | 14.87 | 14.94 | 1,289,886 | -0.33(-2.18%) |
Mar 07, 2008 | 15.24 | 15.53 | 15.12 | 15.27 | 1,609,529 | -0.19(-1.23%) |
Mar 06, 2008 | 16.02 | 16.07 | 15.40 | 15.46 | 1,847,102 | -0.68(-4.23%) |
Mar 05, 2008 | 15.97 | 16.23 | 15.87 | 16.15 | 894,395 | +0.21(+1.29%) |
Mar 04, 2008 | 16.21 | 16.25 | 15.71 | 15.94 | 1,657,834 | -0.26(-1.63%) |
Mar 03, 2008 | 15.95 | 16.24 | 15.88 | 16.20 | 1,035,933 | +0.26(+1.63%) |
Feb 29, 2008 | 16.38 | 16.44 | 15.88 | 15.94 | 1,406,375 | -0.70(-4.20%) |
Feb 28, 2008 | 16.74 | 16.83 | 16.31 | 16.64 | 843,184 | -0.21(-1.26%) |
Feb 27, 2008 | 16.58 | 16.92 | 16.49 | 16.85 | 596,226 | +0.13(+0.76%) |
Feb 26, 2008 | 16.55 | 16.76 | 16.34 | 16.73 | 1,606,785 | +0.04(+0.25%) |
Feb 25, 2008 | 16.44 | 16.72 | 16.24 | 16.69 | 1,216,778 | +0.21(+1.29%) |
Feb 22, 2008 | 16.62 | 16.67 | 16.06 | 16.47 | 1,277,647 | -0.07(-0.42%) |
Feb 21, 2008 | 17.10 | 17.17 | 16.45 | 16.54 | 951,369 | -0.49(-2.89%) |
Feb 20, 2008 | 16.26 | 17.11 | 16.21 | 17.03 | 1,235,744 | +0.66(+4.04%) |
Feb 19, 2008 | 16.62 | 16.64 | 16.24 | 16.37 | 1,108,781 | -0.07(-0.42%) |
Feb 18, 2008 | 16.43 | 16.52 | 16.16 | 16.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.52 | 16.16 | 16.44 | 696,732 | -0.08(-0.51%) |
Feb 14, 2008 | 16.63 | 16.71 | 16.45 | 16.53 | 610,184 | -0.04(-0.22%) |
Feb 13, 2008 | 16.47 | 16.68 | 16.45 | 16.56 | 979,692 | +0.19(+1.16%) |
Feb 12, 2008 | 16.43 | 16.67 | 16.24 | 16.37 | 565,209 | +0.06(+0.36%) |
Feb 11, 2008 | 16.25 | 16.40 | 16.00 | 16.31 | 1,133,064 | +0.06(+0.39%) |
Feb 08, 2008 | 16.09 | 16.56 | 16.06 | 16.25 | 1,106,075 | +0.10(+0.59%) |
Feb 07, 2008 | 15.86 | 16.31 | 15.69 | 16.16 | 1,371,168 | +0.21(+1.33%) |
Feb 06, 2008 | 16.11 | 16.28 | 15.91 | 15.94 | 990,769 | -0.11(-0.66%) |
Feb 05, 2008 | 16.11 | 16.21 | 15.93 | 16.05 | 1,089,034 | -0.35(-2.13%) |
Feb 04, 2008 | 16.25 | 16.65 | 16.06 | 16.40 | 1,594,559 | +0.12(+0.71%) |
Feb 01, 2008 | 15.91 | 16.46 | 15.75 | 16.28 | 2,219,830 | +0.29(+1.79%) |
Jan 31, 2008 | 15.37 | 16.33 | 15.24 | 16.00 | 2,111,220 | +0.72(+4.71%) |
Jan 30, 2008 | 15.24 | 15.69 | 15.12 | 15.28 | 1,085,443 | +0.07(+0.45%) |
Jan 29, 2008 | 15.07 | 15.21 | 14.84 | 15.21 | 707,692 | +0.32(+2.13%) |
Jan 28, 2008 | 14.58 | 14.89 | 14.39 | 14.89 | 709,393 | +0.26(+1.77%) |
Jan 25, 2008 | 14.49 | 14.78 | 14.42 | 14.63 | 1,582,319 | +0.28(+1.92%) |
Jan 24, 2008 | 14.56 | 14.57 | 14.22 | 14.36 | 1,501,366 | -0.20(-1.38%) |
Jan 23, 2008 | 13.94 | 14.58 | 13.66 | 14.56 | 1,565,673 | +0.24(+1.66%) |
Jan 22, 2008 | 14.74 | 14.82 | 14.18 | 14.32 | 1,942,736 | +0.06(+0.45%) |
Jan 21, 2008 | 14.37 | 14.54 | 14.03 | 14.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.37 | 14.54 | 14.03 | 14.26 | 1,196,418 | +0.03(+0.22%) |
Jan 17, 2008 | 15.13 | 15.28 | 14.18 | 14.22 | 1,082,771 | -0.87(-5.78%) |
Jan 16, 2008 | 14.97 | 15.40 | 14.86 | 15.10 | 1,351,268 | +0.13(+0.85%) |
Jan 15, 2008 | 14.90 | 15.08 | 14.77 | 14.97 | 1,046,704 | -0.06(-0.42%) |
Jan 14, 2008 | 15.01 | 15.23 | 14.96 | 15.03 | 1,248,464 | +0.08(+0.57%) |
Jan 11, 2008 | 15.13 | 15.31 | 14.90 | 14.95 | 657,124 | -0.34(-2.21%) |
Jan 10, 2008 | 14.98 | 15.43 | 14.93 | 15.29 | 1,230,875 | +0.17(+1.12%) |
Jan 09, 2008 | 15.24 | 15.27 | 14.65 | 15.12 | 1,040,535 | -0.23(-1.48%) |
Jan 08, 2008 | 15.82 | 15.92 | 15.32 | 15.35 | 1,891,089 | -0.44(-2.82%) |
Jan 07, 2008 | 16.19 | 16.27 | 15.70 | 15.79 | 1,631,569 | -0.30(-1.87%) |
Jan 04, 2008 | 16.65 | 16.68 | 15.99 | 16.09 | 1,337,110 | -0.75(-4.43%) |
Jan 03, 2008 | 17.17 | 17.17 | 16.79 | 16.84 | 624,545 | -0.34(-1.97%) |
Jan 02, 2008 | 17.28 | 17.55 | 17.05 | 17.18 | 757,202 | -0.21(-1.19%) |
Jan 01, 2008 | 17.51 | 17.54 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.51 | 17.54 | 17.38 | 17.38 | 795,535 | -0.13(-0.73%) |
Dec 28, 2007 | 17.62 | 17.69 | 17.37 | 17.51 | 521,517 | -0.03(-0.18%) |
Dec 27, 2007 | 17.60 | 17.69 | 17.44 | 17.54 | 650,623 | -0.06(-0.36%) |
Dec 26, 2007 | 17.49 | 17.69 | 17.39 | 17.61 | 677,268 | -0.01(-0.06%) |
Dec 24, 2007 | 17.45 | 17.71 | 17.40 | 17.62 | 312,934 | +0.18(+1.03%) |
Dec 21, 2007 | 17.47 | 17.72 | 17.25 | 17.44 | 1,554,476 | +0.28(+1.60%) |
Dec 20, 2007 | 16.73 | 17.16 | 16.64 | 17.16 | 661,017 | +0.48(+2.85%) |
Dec 19, 2007 | 16.77 | 16.92 | 16.56 | 16.69 | 722,254 | -0.10(-0.60%) |
Dec 18, 2007 | 16.78 | 16.88 | 16.58 | 16.79 | 862,181 | +0.20(+1.18%) |
Dec 17, 2007 | 16.87 | 16.87 | 16.55 | 16.59 | 817,125 | -0.32(-1.91%) |
Dec 14, 2007 | 17.08 | 17.20 | 16.91 | 16.91 | 914,048 | -0.37(-2.14%) |
Dec 13, 2007 | 17.32 | 17.33 | 17.10 | 17.28 | 847,530 | -0.19(-1.06%) |
Dec 12, 2007 | 17.82 | 17.87 | 17.23 | 17.47 | 999,768 | +0.02(+0.12%) |
Dec 11, 2007 | 18.08 | 18.11 | 17.35 | 17.45 | 922,366 | -0.63(-3.48%) |
Dec 10, 2007 | 17.61 | 18.17 | 17.54 | 18.08 | 664,439 | +0.55(+3.14%) |
Dec 07, 2007 | 17.60 | 17.66 | 17.20 | 17.53 | 700,572 | -0.07(-0.39%) |
Dec 06, 2007 | 16.93 | 17.64 | 16.87 | 17.60 | 642,481 | +0.61(+3.58%) |
Dec 05, 2007 | 17.09 | 17.16 | 16.89 | 16.99 | 862,478 | +0.12(+0.69%) |
Dec 04, 2007 | 16.51 | 16.95 | 16.36 | 16.87 | 871,151 | +0.25(+1.50%) |
Dec 03, 2007 | 16.93 | 16.93 | 16.44 | 16.62 | 663,662 | -0.25(-1.51%) |
Nov 30, 2007 | 16.99 | 17.09 | 16.68 | 16.88 | 1,120,214 | -0.11(-0.62%) |
Nov 29, 2007 | 16.84 | 17.14 | 16.76 | 16.98 | 1,132,351 | +0.04(+0.22%) |
Nov 28, 2007 | 16.61 | 16.97 | 16.45 | 16.94 | 803,011 | +0.50(+3.02%) |
Nov 27, 2007 | 16.17 | 16.48 | 15.99 | 16.45 | 1,086,800 | +0.32(+1.97%) |
Nov 26, 2007 | 16.13 | 16.34 | 16.05 | 16.13 | 981,313 | +0.04(+0.23%) |
Nov 23, 2007 | 15.83 | 16.16 | 15.75 | 16.09 | 340,712 | +0.38(+2.39%) |
Nov 21, 2007 | 15.56 | 15.83 | 15.32 | 15.72 | 996,438 | +0.08(+0.51%) |
Nov 20, 2007 | 15.51 | 15.85 | 15.37 | 15.64 | 886,628 | +0.07(+0.48%) |
Nov 19, 2007 | 15.83 | 15.83 | 15.45 | 15.56 | 783,904 | -0.41(-2.58%) |
Nov 16, 2007 | 16.11 | 16.17 | 15.69 | 15.98 | 906,313 | -0.05(-0.33%) |
Nov 15, 2007 | 16.25 | 16.36 | 15.88 | 16.03 | 595,633 | -0.35(-2.13%) |
Nov 14, 2007 | 16.48 | 16.59 | 16.29 | 16.38 | 609,995 | -0.06(-0.39%) |
Nov 13, 2007 | 16.14 | 16.52 | 16.05 | 16.44 | 773,596 | +0.42(+2.64%) |
Nov 12, 2007 | 16.37 | 16.54 | 16.00 | 16.02 | 1,002,863 | -0.43(-2.61%) |
Nov 09, 2007 | 16.37 | 16.65 | 16.19 | 16.45 | 1,198,982 | -0.15(-0.89%) |
Nov 08, 2007 | 16.11 | 16.61 | 15.88 | 16.60 | 1,799,939 | +0.62(+3.88%) |
Nov 07, 2007 | 16.57 | 16.57 | 15.97 | 15.98 | 1,018,170 | -0.67(-4.04%) |
Nov 06, 2007 | 16.64 | 16.72 | 16.37 | 16.65 | 985,117 | +0.05(+0.29%) |
Nov 05, 2007 | 16.75 | 16.79 | 16.41 | 16.60 | 1,129,851 | -0.39(-2.27%) |
Nov 02, 2007 | 16.76 | 17.01 | 16.30 | 16.99 | 1,856,252 | +0.31(+1.84%) |