Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.890 | 9.030 | 8.750 | 8.920 | 88,179 | +0.01(+0.11%) |
Nov 26, 2008 | 8.440 | 8.940 | 8.300 | 8.910 | 193,430 | +0.30(+3.48%) |
Nov 25, 2008 | 8.610 | 8.680 | 8.330 | 8.610 | 200,960 | +0.26(+3.11%) |
Nov 24, 2008 | 8.240 | 8.440 | 7.960 | 8.350 | 388,081 | +0.19(+2.33%) |
Nov 21, 2008 | 8.320 | 8.320 | 7.620 | 8.160 | 412,604 | -0.04(-0.49%) |
Nov 20, 2008 | 8.360 | 8.750 | 7.960 | 8.200 | 463,304 | -0.23(-2.73%) |
Nov 19, 2008 | 9.070 | 9.240 | 8.400 | 8.430 | 244,347 | -0.60(-6.64%) |
Nov 18, 2008 | 8.980 | 9.080 | 8.700 | 9.030 | 580,345 | +0.14(+1.57%) |
Nov 17, 2008 | 8.570 | 9.080 | 8.530 | 8.890 | 530,287 | +0.27(+3.13%) |
Nov 14, 2008 | 9.110 | 9.120 | 8.600 | 8.620 | 524,191 | -0.65(-7.01%) |
Nov 13, 2008 | 8.760 | 9.280 | 8.500 | 9.270 | 573,344 | +0.34(+3.81%) |
Nov 12, 2008 | 9.360 | 9.410 | 8.910 | 8.930 | 250,154 | -0.57(-6.00%) |
Nov 11, 2008 | 9.680 | 9.780 | 9.450 | 9.500 | 212,227 | -0.21(-2.16%) |
Nov 10, 2008 | 9.850 | 9.870 | 9.590 | 9.710 | 221,049 | +0.17(+1.78%) |
Nov 07, 2008 | 9.680 | 9.850 | 9.400 | 9.540 | 880,458 | -0.05(-0.52%) |
Nov 06, 2008 | 10.03 | 10.23 | 9.450 | 9.590 | 723,114 | -0.41(-4.10%) |
Nov 05, 2008 | 9.840 | 10.62 | 9.570 | 10.00 | 652,847 | +0.39(+4.06%) |
Nov 04, 2008 | 9.420 | 9.620 | 9.290 | 9.610 | 337,732 | +0.18(+1.91%) |
Nov 03, 2008 | 9.050 | 9.610 | 9.050 | 9.430 | 434,694 | +0.44(+4.89%) |
Oct 31, 2008 | 10.43 | 10.44 | 7.770 | 8.990 | 934,891 | -1.44(-13.81%) |
Oct 30, 2008 | 9.960 | 10.44 | 9.860 | 10.43 | 453,027 | +0.46(+4.61%) |
Oct 29, 2008 | 10.61 | 10.61 | 9.880 | 9.970 | 496,417 | -0.58(-5.50%) |
Oct 28, 2008 | 10.26 | 10.60 | 9.750 | 10.55 | 283,464 | +0.43(+4.25%) |
Oct 27, 2008 | 10.40 | 10.69 | 10.12 | 10.12 | 204,825 | -0.38(-3.62%) |
Oct 25, 2008 | 10.32 | 10.77 | 10.18 | 10.50 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 10.32 | 10.77 | 10.18 | 10.50 | 296,703 | -0.57(-5.15%) |
Oct 23, 2008 | 11.21 | 11.31 | 10.55 | 11.07 | 320,590 | -0.09(-0.81%) |
Oct 22, 2008 | 11.44 | 11.61 | 11.05 | 11.16 | 235,874 | -0.56(-4.78%) |
Oct 21, 2008 | 11.94 | 12.12 | 11.61 | 11.72 | 211,540 | -0.38(-3.14%) |
Oct 20, 2008 | 11.84 | 12.12 | 11.57 | 12.10 | 263,880 | +0.44(+3.77%) |
Oct 17, 2008 | 11.91 | 12.35 | 11.62 | 11.66 | 404,585 | -0.50(-4.11%) |
Oct 16, 2008 | 11.76 | 12.40 | 11.04 | 12.16 | 466,634 | +0.42(+3.58%) |
Oct 15, 2008 | 13.47 | 13.47 | 11.73 | 11.74 | 339,714 | -1.21(-9.34%) |
Oct 14, 2008 | 14.39 | 14.39 | 12.80 | 12.95 | 357,746 | -1.12(-7.96%) |
Oct 13, 2008 | 13.73 | 14.07 | 13.55 | 14.07 | 284,487 | +0.94(+7.16%) |
Oct 10, 2008 | 12.80 | 13.48 | 11.98 | 13.13 | 545,879 | +0.02(+0.15%) |
Oct 09, 2008 | 14.42 | 14.57 | 13.11 | 13.11 | 533,256 | -1.16(-8.13%) |
Oct 08, 2008 | 13.93 | 14.86 | 13.69 | 14.27 | 326,073 | -0.02(-0.14%) |
Oct 07, 2008 | 15.16 | 15.29 | 14.29 | 14.29 | 276,193 | -0.65(-4.35%) |
Oct 06, 2008 | 15.16 | 15.31 | 14.30 | 14.94 | 307,148 | -0.57(-3.68%) |
Oct 04, 2008 | 16.26 | 16.27 | 15.50 | 15.51 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 16.26 | 16.27 | 15.50 | 15.51 | 0 | -0.50(-3.12%) |
Oct 02, 2008 | 16.67 | 16.67 | 16.00 | 16.01 | 249,125 | -0.76(-4.53%) |
Oct 01, 2008 | 17.50 | 17.57 | 16.65 | 16.77 | 244,099 | -0.80(-4.55%) |
Sep 30, 2008 | 17.33 | 17.91 | 16.86 | 17.57 | 275,210 | +0.40(+2.33%) |
Sep 29, 2008 | 17.82 | 17.96 | 17.01 | 17.17 | 201,644 | -0.88(-4.88%) |
Sep 27, 2008 | 17.83 | 18.12 | 17.70 | 18.05 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 17.83 | 18.12 | 17.70 | 18.05 | 0 | -0.04(-0.22%) |
Sep 25, 2008 | 18.18 | 18.57 | 17.93 | 18.09 | 246,047 | +0.05(+0.28%) |
Sep 24, 2008 | 18.35 | 18.49 | 18.01 | 18.04 | 144,621 | -0.22(-1.20%) |
Sep 23, 2008 | 18.76 | 18.91 | 18.13 | 18.26 | 240,350 | -0.55(-2.92%) |
Sep 22, 2008 | 18.95 | 19.12 | 18.61 | 18.81 | 251,315 | -0.14(-0.74%) |
Sep 19, 2008 | 20.38 | 20.38 | 18.20 | 18.95 | 0 | +0.94(+5.22%) |
Sep 18, 2008 | 17.88 | 18.14 | 17.30 | 18.01 | 420,345 | +0.49(+2.80%) |
Sep 17, 2008 | 18.78 | 18.78 | 17.26 | 17.52 | 488,865 | -1.48(-7.79%) |
Sep 16, 2008 | 18.71 | 19.06 | 18.45 | 19.00 | 301,897 | +0.24(+1.28%) |
Sep 15, 2008 | 18.29 | 19.12 | 18.29 | 18.76 | 175,289 | -0.51(-2.65%) |
Sep 12, 2008 | 19.33 | 19.44 | 19.03 | 19.27 | 193,523 | -0.18(-0.93%) |
Sep 11, 2008 | 18.99 | 19.45 | 18.73 | 19.45 | 189,470 | +0.42(+2.21%) |
Sep 10, 2008 | 19.00 | 19.15 | 18.70 | 19.03 | 255,007 | +0.24(+1.28%) |
Sep 09, 2008 | 19.06 | 19.18 | 18.73 | 18.79 | 229,940 | -0.23(-1.21%) |
Sep 08, 2008 | 19.26 | 19.50 | 18.91 | 19.02 | 286,148 | +0.08(+0.42%) |
Sep 06, 2008 | 19.00 | 19.09 | 18.75 | 18.94 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 19.00 | 19.09 | 18.75 | 18.94 | 0 | -0.12(-0.63%) |
Sep 04, 2008 | 19.10 | 19.40 | 19.02 | 19.06 | 397,652 | -0.27(-1.40%) |
Sep 03, 2008 | 18.90 | 19.50 | 18.80 | 19.33 | 430,357 | +0.36(+1.90%) |
Sep 02, 2008 | 19.24 | 19.50 | 18.78 | 18.97 | 279,044 | -0.03(-0.16%) |
Aug 30, 2008 | 19.02 | 19.14 | 18.80 | 19.00 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 19.02 | 19.14 | 18.80 | 19.00 | 0 | -0.15(-0.78%) |
Aug 28, 2008 | 18.91 | 19.39 | 18.81 | 19.15 | 259,193 | +0.33(+1.75%) |
Aug 27, 2008 | 18.60 | 19.08 | 18.44 | 18.82 | 213,635 | +0.28(+1.51%) |
Aug 26, 2008 | 18.30 | 18.64 | 18.20 | 18.54 | 114,660 | +0.24(+1.31%) |
Aug 25, 2008 | 18.68 | 18.78 | 18.18 | 18.30 | 159,305 | -0.44(-2.35%) |
Aug 23, 2008 | 18.23 | 18.93 | 18.13 | 18.74 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 18.23 | 18.93 | 18.13 | 18.74 | 184,152 | +0.51(+2.80%) |
Aug 21, 2008 | 18.21 | 18.56 | 18.16 | 18.23 | 170,313 | -0.09(-0.49%) |
Aug 20, 2008 | 18.22 | 18.56 | 18.03 | 18.32 | 162,362 | +0.21(+1.16%) |
Aug 19, 2008 | 18.23 | 18.42 | 18.04 | 18.11 | 193,416 | -0.25(-1.36%) |
Aug 18, 2008 | 18.57 | 18.95 | 18.23 | 18.36 | 239,128 | -0.22(-1.18%) |
Aug 16, 2008 | 18.50 | 18.81 | 18.36 | 18.58 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 18.50 | 18.81 | 18.36 | 18.58 | 0 | +0.24(+1.31%) |
Aug 14, 2008 | 17.93 | 18.47 | 17.93 | 18.34 | 322,203 | +0.24(+1.33%) |
Aug 13, 2008 | 17.74 | 18.19 | 17.71 | 18.10 | 368,458 | +0.42(+2.38%) |
Aug 12, 2008 | 17.19 | 18.04 | 17.19 | 17.68 | 300,054 | +0.30(+1.73%) |
Aug 11, 2008 | 16.95 | 17.72 | 16.83 | 17.38 | 335,293 | +0.39(+2.30%) |
Aug 08, 2008 | 16.50 | 17.22 | 16.38 | 16.99 | 477,267 | +0.51(+3.09%) |
Aug 07, 2008 | 16.95 | 16.95 | 16.20 | 16.48 | 587,644 | -0.52(-3.06%) |
Aug 06, 2008 | 18.86 | 19.00 | 16.75 | 17.00 | 1,023,864 | -2.08(-10.90%) |
Aug 05, 2008 | 18.77 | 19.13 | 18.68 | 19.08 | 193,335 | +0.41(+2.20%) |
Aug 04, 2008 | 19.03 | 19.03 | 18.26 | 18.67 | 271,044 | -0.33(-1.74%) |
Aug 01, 2008 | 18.90 | 19.22 | 18.65 | 19.00 | 173,735 | +0.10(+0.53%) |
Jul 31, 2008 | 18.89 | 19.15 | 18.82 | 18.90 | 165,234 | -0.15(-0.79%) |
Jul 30, 2008 | 19.24 | 19.37 | 18.89 | 19.05 | 263,909 | -0.09(-0.47%) |
Jul 29, 2008 | 19.14 | 19.35 | 18.65 | 19.14 | 373,502 | +0.46(+2.46%) |
Jul 28, 2008 | 18.65 | 18.70 | 18.45 | 18.68 | 137,049 | -0.04(-0.21%) |
Jul 25, 2008 | 18.69 | 18.84 | 18.60 | 18.72 | 165,084 | +0.03(+0.16%) |
Jul 24, 2008 | 19.01 | 19.01 | 18.50 | 18.69 | 315,803 | -0.19(-1.01%) |
Jul 23, 2008 | 18.85 | 19.07 | 18.56 | 18.88 | 272,956 | +0.04(+0.21%) |
Jul 22, 2008 | 18.52 | 18.95 | 18.40 | 18.84 | 348,500 | +0.26(+1.40%) |
Jul 21, 2008 | 18.52 | 18.64 | 18.40 | 18.58 | 146,385 | +0.13(+0.70%) |
Jul 18, 2008 | 18.65 | 18.65 | 18.23 | 18.45 | 201,577 | -0.13(-0.70%) |
Jul 17, 2008 | 18.60 | 18.63 | 18.25 | 18.58 | 317,653 | -0.04(-0.21%) |
Jul 16, 2008 | 18.16 | 18.81 | 18.04 | 18.62 | 363,176 | +0.50(+2.76%) |
Jul 15, 2008 | 17.49 | 18.31 | 17.36 | 18.12 | 426,434 | +0.39(+2.20%) |
Jul 14, 2008 | 17.81 | 17.98 | 17.56 | 17.73 | 274,589 | -0.07(-0.39%) |
Jul 11, 2008 | 17.57 | 17.82 | 17.40 | 17.80 | 286,101 | +0.04(+0.23%) |
Jul 10, 2008 | 17.50 | 17.97 | 17.50 | 17.76 | 363,249 | +0.26(+1.49%) |
Jul 09, 2008 | 17.55 | 17.72 | 17.40 | 17.50 | 380,160 | -0.01(-0.06%) |
Jul 08, 2008 | 16.64 | 17.58 | 16.55 | 17.51 | 303,696 | +0.93(+5.61%) |
Jul 07, 2008 | 16.69 | 16.82 | 16.34 | 16.58 | 142,724 | -0.02(-0.12%) |
Jul 04, 2008 | 16.93 | 17.01 | 16.55 | 16.60 | 106,200 | +0.00(+0.00%) |
Jul 03, 2008 | 16.93 | 17.01 | 16.55 | 16.60 | 106,200 | -0.26(-1.54%) |
Jul 02, 2008 | 17.08 | 17.19 | 16.70 | 16.86 | 244,310 | -0.27(-1.58%) |
Jul 01, 2008 | 16.81 | 17.18 | 16.62 | 17.13 | 170,345 | +0.21(+1.24%) |
Jun 30, 2008 | 17.18 | 17.63 | 16.92 | 16.92 | 258,391 | -0.29(-1.69%) |
Jun 27, 2008 | 17.09 | 17.32 | 16.88 | 17.21 | 347,030 | +0.15(+0.88%) |
Jun 26, 2008 | 17.13 | 17.19 | 16.75 | 17.06 | 248,471 | -0.25(-1.44%) |
Jun 25, 2008 | 16.83 | 17.39 | 16.74 | 17.31 | 307,578 | +0.49(+2.91%) |
Jun 24, 2008 | 17.01 | 17.22 | 16.77 | 16.82 | 152,612 | -0.35(-2.04%) |
Jun 23, 2008 | 17.69 | 17.72 | 17.12 | 17.17 | 168,841 | -0.38(-2.17%) |
Jun 20, 2008 | 17.58 | 17.83 | 17.30 | 17.55 | 483,604 | -0.11(-0.62%) |
Jun 19, 2008 | 17.71 | 17.81 | 17.46 | 17.66 | 180,163 | +0.01(+0.06%) |
Jun 18, 2008 | 17.67 | 17.89 | 17.42 | 17.65 | 127,301 | -0.07(-0.40%) |
Jun 17, 2008 | 17.79 | 17.89 | 17.50 | 17.72 | 204,280 | -0.05(-0.28%) |
Jun 16, 2008 | 17.73 | 17.81 | 17.52 | 17.77 | 167,953 | +0.00(+0.00%) |
Jun 13, 2008 | 17.77 | 17.82 | 17.60 | 17.77 | 214,568 | +0.19(+1.08%) |
Jun 12, 2008 | 17.57 | 17.82 | 17.50 | 17.58 | 185,962 | +0.18(+1.03%) |
Jun 11, 2008 | 17.41 | 17.66 | 17.37 | 17.40 | 233,184 | -0.12(-0.68%) |
Jun 10, 2008 | 17.53 | 17.64 | 17.22 | 17.52 | 213,523 | +0.13(+0.75%) |
Jun 09, 2008 | 17.17 | 17.49 | 16.95 | 17.39 | 276,046 | +0.19(+1.10%) |
Jun 06, 2008 | 17.58 | 17.69 | 17.18 | 17.20 | 197,300 | -0.46(-2.60%) |
Jun 05, 2008 | 17.32 | 17.73 | 17.32 | 17.66 | 208,537 | +0.29(+1.67%) |
Jun 04, 2008 | 16.97 | 17.58 | 16.91 | 17.37 | 254,497 | +0.33(+1.94%) |
Jun 03, 2008 | 17.31 | 17.47 | 16.96 | 17.04 | 244,104 | -0.17(-0.99%) |
Jun 02, 2008 | 17.38 | 17.38 | 17.00 | 17.21 | 177,573 | -0.20(-1.15%) |
May 30, 2008 | 17.09 | 17.41 | 16.97 | 17.41 | 396,576 | +0.31(+1.81%) |
May 29, 2008 | 17.04 | 17.25 | 16.91 | 17.10 | 311,781 | -0.03(-0.18%) |
May 28, 2008 | 16.86 | 17.13 | 16.72 | 17.13 | 180,899 | +0.31(+1.84%) |
May 27, 2008 | 16.58 | 16.88 | 16.42 | 16.82 | 188,717 | +0.30(+1.82%) |
May 26, 2008 | 16.69 | 16.72 | 16.42 | 16.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.69 | 16.72 | 16.42 | 16.52 | 70,429 | -0.32(-1.90%) |
May 22, 2008 | 16.69 | 16.97 | 16.50 | 16.84 | 123,265 | +0.24(+1.45%) |
May 21, 2008 | 16.79 | 16.98 | 16.54 | 16.60 | 203,050 | -0.11(-0.66%) |
May 20, 2008 | 16.94 | 17.07 | 16.64 | 16.71 | 206,172 | -0.34(-1.99%) |
May 19, 2008 | 17.05 | 17.09 | 16.96 | 17.05 | 194,605 | +0.00(+0.00%) |
May 16, 2008 | 17.05 | 17.06 | 16.88 | 17.05 | 182,507 | +0.02(+0.12%) |
May 15, 2008 | 16.94 | 17.16 | 16.83 | 17.03 | 102,232 | +0.02(+0.12%) |
May 14, 2008 | 16.91 | 17.09 | 16.90 | 17.01 | 145,726 | +0.08(+0.47%) |
May 13, 2008 | 16.90 | 16.97 | 16.84 | 16.93 | 154,875 | +0.03(+0.18%) |
May 12, 2008 | 16.50 | 16.94 | 16.44 | 16.90 | 535,329 | +0.40(+2.42%) |
May 09, 2008 | 16.27 | 16.50 | 16.27 | 16.50 | 96,724 | +0.09(+0.55%) |
May 08, 2008 | 16.29 | 16.67 | 15.15 | 16.41 | 619,242 | +1.16(+7.61%) |
May 07, 2008 | 16.08 | 16.30 | 15.25 | 15.25 | 234,152 | -0.89(-5.51%) |
May 06, 2008 | 15.40 | 16.69 | 15.40 | 16.14 | 342,439 | +1.05(+6.96%) |
May 05, 2008 | 15.35 | 15.37 | 14.94 | 15.09 | 130,288 | -0.22(-1.44%) |
May 02, 2008 | 15.25 | 15.40 | 15.19 | 15.31 | 103,925 | +0.21(+1.39%) |
May 01, 2008 | 14.69 | 15.33 | 14.57 | 15.10 | 116,326 | +0.51(+3.50%) |
Apr 30, 2008 | 15.08 | 15.14 | 14.55 | 14.59 | 116,239 | -0.41(-2.73%) |
Apr 29, 2008 | 14.84 | 15.07 | 14.76 | 15.00 | 153,916 | +0.04(+0.27%) |
Apr 28, 2008 | 15.19 | 15.19 | 14.89 | 14.96 | 54,371 | -0.22(-1.45%) |
Apr 25, 2008 | 15.14 | 15.24 | 14.84 | 15.18 | 71,313 | +0.13(+0.86%) |
Apr 24, 2008 | 14.83 | 15.08 | 14.58 | 15.05 | 102,475 | +0.29(+1.96%) |
Apr 23, 2008 | 15.35 | 15.35 | 14.72 | 14.76 | 125,297 | -0.52(-3.40%) |
Apr 22, 2008 | 15.37 | 15.45 | 15.00 | 15.28 | 146,788 | -0.19(-1.23%) |
Apr 21, 2008 | 15.46 | 15.56 | 15.39 | 15.47 | 84,021 | -0.12(-0.77%) |
Apr 18, 2008 | 15.54 | 15.76 | 15.41 | 15.59 | 142,798 | +0.25(+1.63%) |
Apr 17, 2008 | 15.30 | 15.44 | 15.23 | 15.34 | 116,828 | +0.06(+0.39%) |
Apr 16, 2008 | 14.94 | 15.37 | 14.87 | 15.28 | 200,379 | +0.49(+3.31%) |
Apr 15, 2008 | 14.72 | 14.85 | 14.55 | 14.79 | 113,379 | +0.19(+1.30%) |
Apr 14, 2008 | 14.86 | 14.86 | 14.48 | 14.60 | 285,515 | -0.29(-1.95%) |
Apr 11, 2008 | 15.35 | 15.40 | 14.76 | 14.89 | 318,600 | -0.65(-4.18%) |
Apr 10, 2008 | 15.51 | 15.75 | 15.45 | 15.54 | 99,500 | -0.01(-0.06%) |
Apr 09, 2008 | 16.02 | 16.02 | 15.48 | 15.55 | 97,200 | -0.48(-2.99%) |
Apr 08, 2008 | 15.88 | 16.07 | 15.84 | 16.03 | 75,773 | +0.00(+0.00%) |
Apr 07, 2008 | 16.21 | 16.40 | 15.96 | 16.03 | 129,600 | -0.10(-0.62%) |
Apr 04, 2008 | 16.21 | 16.32 | 16.00 | 16.13 | 108,400 | +0.08(+0.50%) |
Apr 03, 2008 | 16.05 | 16.16 | 15.85 | 16.05 | 174,000 | -0.14(-0.86%) |
Apr 02, 2008 | 16.00 | 16.23 | 15.85 | 16.19 | 165,300 | +0.22(+1.38%) |
Apr 01, 2008 | 15.57 | 15.98 | 15.52 | 15.97 | 225,000 | +0.55(+3.57%) |
Mar 31, 2008 | 15.88 | 16.01 | 15.41 | 15.42 | 202,100 | -0.54(-3.38%) |
Mar 28, 2008 | 15.91 | 16.08 | 15.79 | 15.96 | 91,500 | +0.04(+0.25%) |
Mar 27, 2008 | 16.16 | 16.24 | 15.84 | 15.92 | 117,300 | -0.17(-1.06%) |
Mar 26, 2008 | 15.83 | 16.13 | 15.72 | 16.09 | 101,700 | +0.20(+1.26%) |
Mar 25, 2008 | 15.85 | 15.97 | 15.58 | 15.89 | 110,285 | +0.11(+0.70%) |
Mar 24, 2008 | 15.18 | 15.92 | 15.02 | 15.78 | 175,400 | +0.69(+4.57%) |
Mar 21, 2008 | 15.48 | 15.49 | 14.93 | 15.09 | 568,500 | +0.00(+0.00%) |
Mar 20, 2008 | 15.48 | 15.49 | 14.93 | 15.09 | 568,500 | -0.17(-1.11%) |
Mar 19, 2008 | 15.64 | 15.76 | 15.26 | 15.26 | 119,800 | -0.23(-1.48%) |
Mar 18, 2008 | 15.20 | 15.51 | 14.78 | 15.49 | 260,777 | +0.41(+2.72%) |
Mar 17, 2008 | 15.34 | 15.59 | 15.01 | 15.08 | 304,571 | -0.55(-3.52%) |
Mar 14, 2008 | 16.29 | 16.29 | 15.35 | 15.63 | 533,092 | -0.52(-3.22%) |
Mar 13, 2008 | 15.84 | 16.19 | 15.68 | 16.15 | 214,700 | +0.19(+1.19%) |
Mar 12, 2008 | 15.96 | 16.25 | 15.92 | 15.96 | 234,300 | -0.04(-0.25%) |
Mar 11, 2008 | 15.94 | 16.18 | 15.81 | 16.00 | 322,387 | +0.18(+1.14%) |
Mar 10, 2008 | 15.96 | 16.01 | 15.69 | 15.82 | 172,700 | -0.06(-0.38%) |
Mar 07, 2008 | 15.68 | 16.06 | 15.66 | 15.88 | 134,400 | +0.01(+0.06%) |
Mar 06, 2008 | 16.21 | 16.46 | 15.82 | 15.87 | 210,400 | -0.40(-2.46%) |
Mar 05, 2008 | 15.86 | 16.38 | 15.86 | 16.27 | 289,800 | +0.51(+3.24%) |
Mar 04, 2008 | 15.82 | 16.00 | 15.66 | 15.76 | 603,884 | -0.25(-1.56%) |
Mar 03, 2008 | 16.14 | 16.21 | 15.80 | 16.01 | 303,600 | -0.18(-1.11%) |
Feb 29, 2008 | 15.96 | 16.30 | 15.86 | 16.19 | 327,200 | +0.09(+0.56%) |
Feb 28, 2008 | 16.14 | 16.16 | 15.75 | 16.10 | 315,200 | -0.20(-1.23%) |
Feb 27, 2008 | 15.27 | 16.34 | 15.15 | 16.30 | 892,800 | +0.85(+5.50%) |
Feb 26, 2008 | 15.05 | 15.56 | 15.05 | 15.45 | 319,800 | +0.30(+1.98%) |
Feb 25, 2008 | 14.88 | 15.21 | 14.88 | 15.15 | 259,800 | +0.21(+1.41%) |
Feb 22, 2008 | 15.09 | 15.11 | 14.82 | 14.94 | 256,600 | -0.08(-0.53%) |
Feb 21, 2008 | 14.97 | 15.12 | 14.81 | 15.02 | 230,600 | +0.12(+0.81%) |
Feb 20, 2008 | 14.35 | 15.01 | 14.35 | 14.90 | 464,200 | +0.42(+2.90%) |
Feb 19, 2008 | 14.49 | 14.69 | 14.38 | 14.48 | 239,100 | +0.15(+1.05%) |
Feb 18, 2008 | 14.44 | 14.52 | 14.25 | 14.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.44 | 14.52 | 14.25 | 14.33 | 186,300 | -0.15(-1.04%) |
Feb 14, 2008 | 14.57 | 14.74 | 14.45 | 14.48 | 317,500 | -0.07(-0.48%) |
Feb 13, 2008 | 14.60 | 14.83 | 14.53 | 14.55 | 459,100 | +0.17(+1.18%) |
Feb 12, 2008 | 14.68 | 14.74 | 14.34 | 14.38 | 477,316 | -0.11(-0.76%) |
Feb 11, 2008 | 14.80 | 14.80 | 14.45 | 14.49 | 289,600 | -0.22(-1.50%) |
Feb 08, 2008 | 14.86 | 15.06 | 14.69 | 14.71 | 205,088 | -0.18(-1.21%) |
Feb 07, 2008 | 14.94 | 15.14 | 14.66 | 14.89 | 256,699 | -0.09(-0.60%) |
Feb 06, 2008 | 14.86 | 15.16 | 14.74 | 14.98 | 193,300 | +0.21(+1.42%) |
Feb 05, 2008 | 14.83 | 14.96 | 14.61 | 14.77 | 440,000 | -0.24(-1.60%) |
Feb 04, 2008 | 15.58 | 15.59 | 14.90 | 15.01 | 377,207 | -0.63(-4.03%) |
Feb 01, 2008 | 15.68 | 15.80 | 15.21 | 15.64 | 222,347 | +0.03(+0.19%) |
Jan 31, 2008 | 15.22 | 15.83 | 15.16 | 15.61 | 255,100 | +0.16(+1.04%) |
Jan 30, 2008 | 15.30 | 15.98 | 15.26 | 15.45 | 302,664 | +0.04(+0.26%) |
Jan 29, 2008 | 15.45 | 15.56 | 15.17 | 15.41 | 178,014 | +0.02(+0.13%) |
Jan 28, 2008 | 15.26 | 15.50 | 15.10 | 15.39 | 215,500 | +0.13(+0.85%) |
Jan 25, 2008 | 15.21 | 15.47 | 15.08 | 15.26 | 277,000 | +0.26(+1.73%) |
Jan 24, 2008 | 15.70 | 15.83 | 15.00 | 15.00 | 321,109 | -0.61(-3.91%) |
Jan 23, 2008 | 15.40 | 15.66 | 14.58 | 15.61 | 475,664 | -0.13(-0.83%) |
Jan 22, 2008 | 15.17 | 16.02 | 15.01 | 15.74 | 352,300 | +0.08(+0.51%) |
Jan 21, 2008 | 15.71 | 15.93 | 15.31 | 15.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.71 | 15.93 | 15.31 | 15.66 | 409,735 | +0.00(+0.00%) |
Jan 17, 2008 | 15.65 | 15.81 | 15.57 | 15.66 | 262,800 | -0.02(-0.13%) |
Jan 16, 2008 | 16.05 | 16.07 | 14.58 | 15.68 | 799,709 | -0.45(-2.79%) |
Jan 15, 2008 | 15.92 | 16.34 | 15.84 | 16.13 | 173,700 | -0.04(-0.25%) |
Jan 14, 2008 | 16.24 | 16.27 | 15.90 | 16.17 | 111,900 | +0.05(+0.31%) |
Jan 11, 2008 | 16.21 | 16.58 | 16.02 | 16.12 | 217,600 | -0.20(-1.23%) |
Jan 10, 2008 | 16.08 | 16.55 | 15.92 | 16.32 | 207,500 | +0.05(+0.31%) |
Jan 09, 2008 | 15.90 | 16.36 | 15.87 | 16.27 | 247,700 | +0.28(+1.75%) |
Jan 08, 2008 | 16.43 | 16.65 | 15.95 | 15.99 | 326,600 | -0.40(-2.44%) |
Jan 07, 2008 | 16.04 | 16.48 | 15.98 | 16.39 | 197,100 | +0.39(+2.44%) |
Jan 04, 2008 | 16.05 | 16.16 | 15.83 | 16.00 | 270,712 | -0.22(-1.36%) |
Jan 03, 2008 | 16.61 | 16.70 | 16.22 | 16.22 | 309,500 | -0.39(-2.35%) |
Jan 02, 2008 | 17.18 | 17.24 | 16.56 | 16.61 | 385,600 | -0.56(-3.26%) |
Jan 01, 2008 | 16.86 | 17.36 | 16.86 | 17.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.86 | 17.36 | 16.86 | 17.17 | 237,900 | +0.20(+1.18%) |
Dec 28, 2007 | 17.08 | 17.27 | 16.84 | 16.97 | 148,690 | +0.03(+0.18%) |
Dec 27, 2007 | 17.28 | 17.43 | 16.92 | 16.94 | 190,800 | -0.34(-1.97%) |
Dec 26, 2007 | 17.28 | 17.45 | 17.20 | 17.28 | 169,900 | -0.14(-0.80%) |
Dec 24, 2007 | 16.78 | 17.43 | 16.68 | 17.42 | 122,900 | +0.77(+4.62%) |
Dec 21, 2007 | 17.00 | 17.00 | 16.51 | 16.65 | 752,500 | -0.10(-0.60%) |
Dec 20, 2007 | 16.85 | 16.85 | 16.62 | 16.75 | 185,600 | +0.04(+0.24%) |
Dec 19, 2007 | 16.87 | 16.89 | 16.68 | 16.71 | 734,600 | -0.08(-0.48%) |
Dec 18, 2007 | 16.72 | 16.90 | 16.68 | 16.79 | 380,900 | +0.31(+1.88%) |
Dec 17, 2007 | 16.44 | 16.80 | 16.41 | 16.48 | 253,100 | -0.11(-0.66%) |
Dec 14, 2007 | 16.62 | 16.68 | 16.45 | 16.59 | 213,100 | -0.29(-1.72%) |
Dec 13, 2007 | 16.55 | 16.92 | 16.50 | 16.88 | 157,000 | +0.13(+0.78%) |
Dec 12, 2007 | 16.94 | 16.94 | 16.52 | 16.75 | 157,500 | +0.22(+1.33%) |
Dec 11, 2007 | 17.05 | 17.23 | 16.51 | 16.53 | 270,935 | -0.47(-2.76%) |
Dec 10, 2007 | 17.05 | 17.27 | 16.95 | 17.00 | 414,200 | -0.04(-0.23%) |
Dec 07, 2007 | 17.39 | 17.44 | 16.94 | 17.04 | 269,800 | -0.33(-1.90%) |
Dec 06, 2007 | 16.97 | 17.50 | 16.97 | 17.37 | 422,800 | +0.34(+2.00%) |
Dec 05, 2007 | 17.15 | 17.15 | 16.81 | 17.03 | 282,650 | +0.10(+0.59%) |
Dec 04, 2007 | 16.59 | 17.12 | 16.40 | 16.93 | 449,600 | +0.16(+0.95%) |