Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.64 | 14.68 | 14.15 | 14.67 | 3,787,959 | +0.25(+1.72%) |
Sep 29, 2008 | 14.74 | 14.90 | 14.34 | 14.42 | 4,629,845 | -0.41(-2.75%) |
Sep 26, 2008 | 14.67 | 14.96 | 14.65 | 14.83 | 0 | +0.06(+0.44%) |
Sep 25, 2008 | 15.12 | 15.12 | 14.56 | 14.76 | 4,591,512 | +0.08(+0.52%) |
Sep 24, 2008 | 14.86 | 14.97 | 14.57 | 14.69 | 2,979,603 | -0.10(-0.67%) |
Sep 23, 2008 | 14.94 | 15.15 | 14.74 | 14.79 | 2,620,567 | -0.13(-0.84%) |
Sep 22, 2008 | 15.14 | 15.36 | 14.84 | 14.91 | 1,783,908 | -0.34(-2.23%) |
Sep 19, 2008 | 14.71 | 15.56 | 14.30 | 15.25 | 0 | +0.22(+1.50%) |
Sep 18, 2008 | 15.34 | 15.55 | 14.89 | 15.03 | 4,421,479 | -0.16(-1.08%) |
Sep 17, 2008 | 15.40 | 15.63 | 15.19 | 15.19 | 3,796,093 | -0.39(-2.52%) |
Sep 16, 2008 | 15.61 | 15.62 | 15.33 | 15.58 | 3,457,794 | -0.03(-0.17%) |
Sep 15, 2008 | 15.56 | 15.89 | 15.45 | 15.61 | 2,072,347 | -0.25(-1.56%) |
Sep 12, 2008 | 15.41 | 15.86 | 15.41 | 15.86 | 2,185,141 | +0.35(+2.24%) |
Sep 11, 2008 | 15.59 | 15.63 | 15.29 | 15.51 | 3,731,288 | -0.03(-0.22%) |
Sep 10, 2008 | 15.87 | 15.87 | 15.37 | 15.54 | 3,338,148 | -0.23(-1.45%) |
Sep 09, 2008 | 15.57 | 15.81 | 15.57 | 15.77 | 4,966,387 | +0.20(+1.27%) |
Sep 08, 2008 | 15.36 | 15.68 | 15.33 | 15.57 | 3,034,519 | +0.30(+1.95%) |
Sep 05, 2008 | 15.29 | 15.31 | 15.08 | 15.28 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 15.38 | 15.49 | 15.27 | 15.28 | 2,027,432 | -0.17(-1.11%) |
Sep 03, 2008 | 15.56 | 15.69 | 15.40 | 15.45 | 1,916,775 | -0.03(-0.22%) |
Sep 02, 2008 | 15.55 | 15.75 | 15.45 | 15.48 | 2,445,060 | +0.05(+0.35%) |
Aug 29, 2008 | 15.57 | 15.63 | 15.43 | 15.43 | 0 | -0.21(-1.32%) |
Aug 28, 2008 | 15.54 | 15.67 | 15.43 | 15.64 | 2,595,064 | +0.15(+0.99%) |
Aug 27, 2008 | 15.80 | 16.02 | 15.32 | 15.48 | 1,958,710 | +0.26(+1.68%) |
Aug 26, 2008 | 15.24 | 15.33 | 15.18 | 15.23 | 1,469,274 | -0.04(-0.25%) |
Aug 25, 2008 | 15.44 | 15.45 | 15.20 | 15.27 | 1,438,266 | -0.23(-1.45%) |
Aug 22, 2008 | 15.48 | 15.57 | 15.45 | 15.49 | 0 | +0.06(+0.40%) |
Aug 21, 2008 | 15.36 | 15.44 | 15.27 | 15.43 | 1,469,261 | -0.04(-0.27%) |
Aug 20, 2008 | 15.56 | 15.56 | 15.36 | 15.47 | 1,604,249 | -0.06(-0.42%) |
Aug 19, 2008 | 15.68 | 15.72 | 15.51 | 15.54 | 2,168,863 | -0.17(-1.09%) |
Aug 18, 2008 | 15.83 | 15.87 | 15.66 | 15.71 | 1,617,915 | -0.13(-0.84%) |
Aug 15, 2008 | 15.65 | 15.88 | 15.38 | 15.84 | 0 | +0.21(+1.34%) |
Aug 14, 2008 | 15.30 | 15.72 | 14.99 | 15.63 | 2,042,453 | -0.15(-0.97%) |
Aug 13, 2008 | 15.86 | 15.95 | 15.72 | 15.78 | 1,519,092 | -0.11(-0.67%) |
Aug 12, 2008 | 15.73 | 15.98 | 15.68 | 15.89 | 2,577,628 | +0.07(+0.46%) |
Aug 11, 2008 | 15.87 | 15.91 | 15.68 | 15.82 | 2,926,594 | -0.03(-0.19%) |
Aug 08, 2008 | 15.53 | 15.85 | 15.53 | 15.85 | 4,326,533 | +0.29(+1.89%) |
Aug 07, 2008 | 15.93 | 15.93 | 15.53 | 15.56 | 3,035,607 | -0.45(-2.84%) |
Aug 06, 2008 | 15.73 | 16.04 | 15.53 | 16.01 | 3,463,014 | +0.28(+1.79%) |
Aug 05, 2008 | 15.58 | 15.73 | 15.28 | 15.73 | 3,802,327 | +0.25(+1.60%) |
Aug 04, 2008 | 15.21 | 15.53 | 15.16 | 15.48 | 2,603,199 | +0.29(+1.88%) |
Aug 01, 2008 | 15.34 | 15.40 | 15.15 | 15.19 | 3,174,459 | -0.10(-0.67%) |
Jul 31, 2008 | 15.14 | 15.62 | 15.10 | 15.30 | 4,849,544 | -0.32(-2.08%) |
Jul 30, 2008 | 14.98 | 15.65 | 14.98 | 15.62 | 5,381,412 | +0.39(+2.55%) |
Jul 29, 2008 | 15.23 | 15.24 | 14.94 | 15.23 | 3,926,813 | +0.21(+1.42%) |
Jul 28, 2008 | 14.97 | 15.13 | 14.97 | 15.02 | 1,646,477 | +0.02(+0.13%) |
Jul 25, 2008 | 15.14 | 15.17 | 14.92 | 15.00 | 1,569,426 | -0.08(-0.53%) |
Jul 24, 2008 | 15.03 | 15.30 | 14.89 | 15.08 | 3,006,196 | +0.09(+0.59%) |
Jul 23, 2008 | 14.88 | 15.02 | 14.81 | 14.99 | 2,281,125 | +0.02(+0.10%) |
Jul 22, 2008 | 14.82 | 14.99 | 14.64 | 14.98 | 2,409,115 | +0.20(+1.37%) |
Jul 21, 2008 | 14.79 | 14.84 | 14.66 | 14.77 | 1,587,140 | -0.03(-0.23%) |
Jul 18, 2008 | 14.57 | 15.26 | 14.57 | 14.81 | 2,160,952 | -0.09(-0.59%) |
Jul 17, 2008 | 14.69 | 14.92 | 14.50 | 14.90 | 2,581,261 | +0.27(+1.83%) |
Jul 16, 2008 | 14.47 | 14.65 | 14.35 | 14.63 | 1,928,108 | +0.15(+1.05%) |
Jul 15, 2008 | 13.95 | 14.54 | 13.91 | 14.48 | 3,462,896 | +0.40(+2.82%) |
Jul 14, 2008 | 14.05 | 14.15 | 13.98 | 14.08 | 2,019,470 | +0.14(+1.04%) |
Jul 11, 2008 | 13.72 | 13.98 | 13.69 | 13.93 | 2,308,460 | +0.10(+0.74%) |
Jul 10, 2008 | 13.92 | 13.93 | 13.64 | 13.83 | 2,214,492 | -0.09(-0.66%) |
Jul 09, 2008 | 13.90 | 14.03 | 13.79 | 13.92 | 1,436,321 | +0.05(+0.36%) |
Jul 08, 2008 | 13.64 | 13.91 | 13.61 | 13.87 | 1,808,931 | +0.25(+1.85%) |
Jul 07, 2008 | 13.59 | 13.71 | 13.53 | 13.62 | 1,703,310 | +0.08(+0.62%) |
Jul 04, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | +0.00(+0.00%) |
Jul 03, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | -0.00(-0.03%) |
Jul 02, 2008 | 13.61 | 13.61 | 13.43 | 13.54 | 2,328,269 | -0.06(-0.42%) |
Jul 01, 2008 | 13.57 | 13.63 | 13.42 | 13.60 | 2,104,504 | -0.00(-0.03%) |
Jun 30, 2008 | 13.67 | 13.78 | 13.58 | 13.60 | 2,708,848 | -0.08(-0.61%) |
Jun 27, 2008 | 13.95 | 13.95 | 13.43 | 13.69 | 6,159,418 | -0.24(-1.75%) |
Jun 26, 2008 | 14.28 | 14.42 | 13.93 | 13.93 | 4,586,185 | -0.20(-1.40%) |
Jun 25, 2008 | 14.20 | 14.31 | 14.08 | 14.13 | 3,071,216 | -0.03(-0.24%) |
Jun 24, 2008 | 14.09 | 14.28 | 14.03 | 14.16 | 2,044,260 | +0.02(+0.14%) |
Jun 23, 2008 | 14.21 | 14.33 | 14.11 | 14.14 | 1,613,319 | -0.02(-0.11%) |
Jun 20, 2008 | 14.22 | 14.22 | 14.07 | 14.16 | 1,844,873 | -0.11(-0.78%) |
Jun 19, 2008 | 14.22 | 14.31 | 14.13 | 14.27 | 1,720,943 | +0.08(+0.54%) |
Jun 18, 2008 | 14.24 | 14.39 | 14.18 | 14.19 | 1,354,111 | -0.09(-0.64%) |
Jun 17, 2008 | 14.36 | 14.49 | 14.27 | 14.29 | 1,083,763 | -0.08(-0.56%) |
Jun 16, 2008 | 14.41 | 14.43 | 14.17 | 14.37 | 1,406,044 | -0.13(-0.87%) |
Jun 13, 2008 | 14.38 | 14.50 | 14.26 | 14.49 | 1,577,181 | +0.23(+1.58%) |
Jun 12, 2008 | 14.00 | 14.37 | 14.00 | 14.27 | 1,282,217 | -0.05(-0.37%) |
Jun 11, 2008 | 14.37 | 14.46 | 14.32 | 14.32 | 1,107,512 | -0.18(-1.21%) |
Jun 10, 2008 | 14.48 | 14.53 | 14.39 | 14.50 | 1,509,521 | +0.02(+0.13%) |
Jun 09, 2008 | 14.42 | 14.51 | 14.35 | 14.48 | 2,327,063 | +0.07(+0.50%) |
Jun 06, 2008 | 14.38 | 14.46 | 14.31 | 14.40 | 2,848,652 | -0.14(-0.97%) |
Jun 05, 2008 | 14.34 | 14.54 | 14.28 | 14.54 | 2,146,538 | +0.22(+1.52%) |
Jun 04, 2008 | 14.24 | 14.39 | 14.23 | 14.33 | 3,044,112 | +0.00(+0.00%) |
Jun 03, 2008 | 14.28 | 14.42 | 14.25 | 14.33 | 1,804,307 | -0.01(-0.08%) |
Jun 02, 2008 | 14.33 | 14.39 | 14.21 | 14.34 | 2,109,705 | +0.00(+0.03%) |
May 30, 2008 | 14.30 | 14.39 | 14.27 | 14.33 | 1,665,622 | +0.02(+0.11%) |
May 29, 2008 | 14.10 | 14.33 | 14.08 | 14.32 | 1,578,966 | +0.25(+1.76%) |
May 28, 2008 | 14.10 | 14.10 | 14.01 | 14.07 | 1,760,170 | +0.06(+0.41%) |
May 27, 2008 | 13.92 | 14.06 | 13.91 | 14.01 | 1,279,883 | +0.16(+1.18%) |
May 26, 2008 | 13.96 | 13.98 | 13.79 | 13.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.96 | 13.98 | 13.79 | 13.85 | 874,522 | -0.19(-1.36%) |
May 22, 2008 | 13.87 | 14.08 | 13.86 | 14.04 | 867,831 | +0.14(+1.02%) |
May 21, 2008 | 14.14 | 14.17 | 13.88 | 13.90 | 1,162,688 | -0.24(-1.73%) |
May 20, 2008 | 14.23 | 14.27 | 14.08 | 14.14 | 1,066,626 | -0.13(-0.88%) |
May 19, 2008 | 14.25 | 14.32 | 14.15 | 14.27 | 1,006,130 | +0.08(+0.54%) |
May 16, 2008 | 14.15 | 14.21 | 14.09 | 14.19 | 1,286,322 | +0.04(+0.27%) |
May 15, 2008 | 14.19 | 14.22 | 14.12 | 14.16 | 872,285 | -0.09(-0.64%) |
May 14, 2008 | 14.19 | 14.32 | 14.19 | 14.25 | 992,097 | +0.01(+0.08%) |
May 13, 2008 | 14.35 | 14.35 | 14.16 | 14.24 | 829,171 | -0.03(-0.19%) |
May 12, 2008 | 14.08 | 14.27 | 14.05 | 14.26 | 1,288,052 | +0.19(+1.33%) |
May 09, 2008 | 14.05 | 14.13 | 13.99 | 14.08 | 590,765 | -0.06(-0.43%) |
May 08, 2008 | 14.02 | 14.15 | 14.00 | 14.14 | 1,280,641 | +0.16(+1.17%) |
May 07, 2008 | 14.01 | 14.17 | 13.97 | 13.97 | 1,774,101 | -0.03(-0.24%) |
May 06, 2008 | 13.86 | 14.03 | 13.86 | 14.01 | 2,233,066 | +0.02(+0.16%) |
May 05, 2008 | 14.12 | 14.21 | 13.97 | 13.98 | 2,543,270 | -0.21(-1.45%) |
May 02, 2008 | 14.60 | 14.60 | 14.16 | 14.19 | 2,399,153 | -0.31(-2.11%) |
May 01, 2008 | 14.38 | 14.53 | 14.33 | 14.50 | 1,407,761 | +0.08(+0.56%) |
Apr 30, 2008 | 14.42 | 14.57 | 14.38 | 14.41 | 1,195,214 | +0.00(+0.00%) |
Apr 29, 2008 | 14.52 | 14.53 | 14.32 | 14.41 | 1,871,118 | -0.11(-0.76%) |
Apr 28, 2008 | 14.41 | 14.63 | 14.41 | 14.53 | 2,307,209 | +0.03(+0.21%) |
Apr 25, 2008 | 14.43 | 14.51 | 14.42 | 14.50 | 1,794,748 | +0.08(+0.53%) |
Apr 24, 2008 | 14.40 | 14.49 | 14.22 | 14.42 | 1,395,623 | -0.03(-0.18%) |
Apr 23, 2008 | 14.40 | 14.50 | 14.28 | 14.45 | 1,403,824 | +0.15(+1.04%) |
Apr 22, 2008 | 14.40 | 14.44 | 14.21 | 14.30 | 1,705,473 | -0.13(-0.90%) |
Apr 21, 2008 | 14.40 | 14.43 | 14.32 | 14.43 | 902,420 | -0.07(-0.47%) |
Apr 18, 2008 | 14.45 | 14.61 | 14.36 | 14.50 | 2,059,853 | +0.20(+1.39%) |
Apr 17, 2008 | 14.12 | 14.32 | 14.12 | 14.30 | 1,186,765 | -0.01(-0.05%) |
Apr 16, 2008 | 14.21 | 14.30 | 14.17 | 14.30 | 1,296,777 | +0.14(+0.97%) |
Apr 15, 2008 | 14.18 | 14.32 | 14.11 | 14.17 | 1,261,299 | +0.02(+0.11%) |
Apr 14, 2008 | 14.11 | 14.19 | 14.09 | 14.15 | 1,117,579 | +0.05(+0.38%) |
Apr 11, 2008 | 14.09 | 14.18 | 14.04 | 14.10 | 1,256,913 | -0.09(-0.62%) |
Apr 10, 2008 | 14.32 | 14.32 | 14.12 | 14.19 | 1,902,742 | -0.23(-1.59%) |
Apr 09, 2008 | 14.43 | 14.45 | 14.33 | 14.41 | 2,110,633 | +0.01(+0.08%) |
Apr 08, 2008 | 14.36 | 14.42 | 14.29 | 14.40 | 1,427,510 | -0.03(-0.19%) |
Apr 07, 2008 | 14.49 | 14.49 | 14.34 | 14.43 | 1,523,840 | +0.02(+0.11%) |
Apr 04, 2008 | 14.40 | 14.47 | 14.34 | 14.41 | 931,709 | +0.02(+0.13%) |
Apr 03, 2008 | 14.31 | 14.44 | 14.29 | 14.40 | 1,135,573 | +0.06(+0.40%) |
Apr 02, 2008 | 14.50 | 14.50 | 14.28 | 14.34 | 2,005,793 | -0.09(-0.63%) |
Apr 01, 2008 | 14.18 | 14.44 | 14.16 | 14.43 | 2,295,528 | +0.33(+2.33%) |
Mar 31, 2008 | 14.00 | 14.16 | 13.92 | 14.10 | 2,310,361 | +0.04(+0.27%) |
Mar 28, 2008 | 14.32 | 14.32 | 13.83 | 14.06 | 2,879,272 | -0.37(-2.56%) |
Mar 27, 2008 | 14.12 | 14.75 | 14.03 | 14.43 | 4,422,635 | +0.66(+4.79%) |
Mar 26, 2008 | 13.82 | 13.90 | 13.73 | 13.77 | 840,436 | -0.06(-0.44%) |
Mar 25, 2008 | 13.84 | 13.98 | 13.80 | 13.84 | 1,350,899 | +0.00(+0.00%) |
Mar 24, 2008 | 13.84 | 13.97 | 13.64 | 13.84 | 2,230,693 | +0.03(+0.22%) |
Mar 21, 2008 | 13.63 | 13.94 | 13.63 | 13.80 | 3,101,076 | +0.00(+0.00%) |
Mar 20, 2008 | 13.63 | 13.94 | 13.63 | 13.80 | 3,101,076 | +0.14(+1.01%) |
Mar 19, 2008 | 13.66 | 13.95 | 13.61 | 13.67 | 1,574,782 | +0.06(+0.45%) |
Mar 18, 2008 | 13.38 | 13.61 | 13.30 | 13.61 | 2,068,792 | +0.43(+3.30%) |
Mar 17, 2008 | 13.05 | 13.26 | 13.05 | 13.17 | 2,365,020 | -0.09(-0.69%) |
Mar 14, 2008 | 13.61 | 13.73 | 13.12 | 13.26 | 2,374,377 | -0.31(-2.30%) |
Mar 13, 2008 | 13.46 | 13.72 | 13.45 | 13.58 | 2,225,458 | +0.00(+0.00%) |
Mar 12, 2008 | 13.69 | 13.87 | 13.58 | 13.58 | 2,173,551 | -0.14(-1.00%) |
Mar 11, 2008 | 13.64 | 13.71 | 13.39 | 13.71 | 2,212,424 | +0.40(+2.98%) |
Mar 10, 2008 | 13.23 | 13.49 | 13.11 | 13.32 | 1,412,244 | +0.13(+0.95%) |
Mar 07, 2008 | 13.15 | 13.39 | 13.13 | 13.19 | 1,597,058 | -0.01(-0.09%) |
Mar 06, 2008 | 13.28 | 13.32 | 13.20 | 13.20 | 1,234,480 | -0.11(-0.86%) |
Mar 05, 2008 | 13.42 | 13.45 | 13.25 | 13.32 | 1,060,824 | -0.00(-0.03%) |
Mar 04, 2008 | 13.21 | 13.35 | 13.21 | 13.32 | 1,164,785 | -0.05(-0.37%) |
Mar 03, 2008 | 13.14 | 13.37 | 13.11 | 13.37 | 1,122,271 | +0.23(+1.74%) |
Feb 29, 2008 | 13.23 | 13.49 | 13.11 | 13.14 | 1,717,881 | -0.28(-2.10%) |
Feb 28, 2008 | 13.44 | 13.50 | 13.38 | 13.42 | 862,237 | -0.12(-0.87%) |
Feb 27, 2008 | 13.61 | 13.63 | 13.50 | 13.54 | 1,151,397 | -0.05(-0.39%) |
Feb 26, 2008 | 13.63 | 13.73 | 13.55 | 13.59 | 1,057,770 | -0.08(-0.56%) |
Feb 25, 2008 | 13.68 | 13.70 | 13.52 | 13.67 | 1,205,664 | +0.09(+0.65%) |
Feb 22, 2008 | 13.49 | 13.59 | 13.36 | 13.58 | 1,429,720 | +0.16(+1.19%) |
Feb 21, 2008 | 13.59 | 13.68 | 13.36 | 13.42 | 1,376,399 | -0.16(-1.21%) |
Feb 20, 2008 | 13.35 | 13.59 | 13.26 | 13.59 | 1,540,361 | +0.14(+1.08%) |
Feb 19, 2008 | 13.56 | 13.56 | 13.35 | 13.44 | 2,121,221 | +0.01(+0.06%) |
Feb 18, 2008 | 13.09 | 13.43 | 13.09 | 13.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.09 | 13.43 | 13.09 | 13.43 | 1,566,700 | +0.28(+2.12%) |
Feb 14, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 1,176,302 | -0.24(-1.79%) |
Feb 13, 2008 | 13.49 | 13.49 | 13.34 | 13.40 | 2,179,292 | +0.02(+0.14%) |
Feb 12, 2008 | 13.21 | 13.39 | 13.17 | 13.38 | 1,779,900 | +0.26(+1.98%) |
Feb 11, 2008 | 12.71 | 13.12 | 12.71 | 13.12 | 1,804,144 | +0.32(+2.50%) |
Feb 08, 2008 | 12.87 | 12.90 | 12.78 | 12.80 | 2,018,041 | -0.09(-0.71%) |
Feb 07, 2008 | 12.95 | 13.11 | 12.80 | 12.89 | 2,445,933 | -0.12(-0.94%) |
Feb 06, 2008 | 12.86 | 13.03 | 12.76 | 13.01 | 2,744,077 | +0.21(+1.67%) |
Feb 05, 2008 | 13.00 | 13.03 | 12.70 | 12.80 | 2,066,488 | -0.24(-1.84%) |
Feb 04, 2008 | 13.16 | 13.16 | 13.02 | 13.04 | 1,316,140 | -0.11(-0.81%) |
Feb 01, 2008 | 12.97 | 13.14 | 12.82 | 13.14 | 2,627,988 | +0.32(+2.53%) |
Jan 31, 2008 | 12.78 | 12.94 | 12.63 | 12.82 | 2,585,173 | -0.06(-0.47%) |
Jan 30, 2008 | 13.14 | 13.20 | 12.83 | 12.88 | 1,916,972 | -0.30(-2.26%) |
Jan 29, 2008 | 13.13 | 13.21 | 12.91 | 13.18 | 1,911,991 | +0.08(+0.61%) |
Jan 28, 2008 | 13.02 | 13.14 | 12.93 | 13.10 | 1,631,275 | +0.12(+0.94%) |
Jan 25, 2008 | 13.32 | 13.35 | 12.97 | 12.98 | 1,920,107 | -0.21(-1.59%) |
Jan 24, 2008 | 13.35 | 13.43 | 12.77 | 13.19 | 3,896,096 | -0.13(-0.97%) |
Jan 23, 2008 | 13.03 | 13.58 | 12.46 | 13.32 | 5,594,843 | +0.11(+0.87%) |
Jan 22, 2008 | 13.34 | 13.46 | 13.08 | 13.20 | 2,577,452 | -0.52(-3.81%) |
Jan 21, 2008 | 13.62 | 13.79 | 13.56 | 13.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.62 | 13.79 | 13.56 | 13.72 | 3,711,070 | +0.07(+0.50%) |
Jan 17, 2008 | 13.82 | 13.89 | 13.62 | 13.66 | 1,852,669 | -0.15(-1.08%) |
Jan 16, 2008 | 13.75 | 13.88 | 13.75 | 13.80 | 3,552,436 | -0.03(-0.22%) |
Jan 15, 2008 | 13.99 | 14.14 | 13.84 | 13.84 | 2,606,064 | -0.28(-1.97%) |
Jan 14, 2008 | 14.12 | 14.14 | 13.99 | 14.11 | 2,002,099 | +0.01(+0.05%) |
Jan 11, 2008 | 14.36 | 14.38 | 14.06 | 14.11 | 2,454,846 | -0.41(-2.81%) |
Jan 10, 2008 | 14.14 | 14.53 | 14.12 | 14.51 | 2,405,823 | +0.32(+2.26%) |
Jan 09, 2008 | 14.26 | 14.27 | 14.03 | 14.19 | 2,865,910 | -0.11(-0.77%) |
Jan 08, 2008 | 14.21 | 14.40 | 14.13 | 14.30 | 1,976,670 | +0.13(+0.89%) |
Jan 07, 2008 | 14.11 | 14.21 | 14.03 | 14.18 | 2,573,145 | +0.20(+1.42%) |
Jan 04, 2008 | 14.04 | 14.14 | 13.94 | 13.98 | 2,068,163 | -0.16(-1.11%) |
Jan 03, 2008 | 14.16 | 14.25 | 14.11 | 14.14 | 1,057,157 | -0.02(-0.11%) |
Jan 02, 2008 | 14.40 | 14.41 | 14.09 | 14.15 | 1,388,388 | -0.31(-2.14%) |
Jan 01, 2008 | 14.50 | 14.58 | 14.40 | 14.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.50 | 14.58 | 14.40 | 14.46 | 668,240 | -0.11(-0.78%) |
Dec 28, 2007 | 14.65 | 14.66 | 14.54 | 14.58 | 550,269 | +0.10(+0.66%) |
Dec 27, 2007 | 14.87 | 14.88 | 14.48 | 14.48 | 1,236,504 | -0.37(-2.47%) |
Dec 26, 2007 | 14.85 | 14.87 | 14.77 | 14.85 | 675,580 | -0.03(-0.18%) |
Dec 24, 2007 | 14.77 | 14.95 | 14.77 | 14.87 | 462,367 | +0.03(+0.23%) |
Dec 21, 2007 | 14.56 | 14.85 | 14.56 | 14.84 | 2,586,187 | +0.27(+1.86%) |
Dec 20, 2007 | 14.69 | 14.74 | 14.48 | 14.57 | 1,022,153 | -0.05(-0.31%) |
Dec 19, 2007 | 14.48 | 14.66 | 14.31 | 14.61 | 1,850,837 | +0.24(+1.67%) |
Dec 18, 2007 | 14.14 | 14.46 | 14.14 | 14.37 | 1,861,321 | +0.31(+2.17%) |
Dec 17, 2007 | 14.08 | 14.21 | 14.05 | 14.07 | 1,623,543 | -0.07(-0.49%) |
Dec 14, 2007 | 14.53 | 14.53 | 14.12 | 14.14 | 2,007,605 | -0.37(-2.55%) |
Dec 13, 2007 | 14.62 | 14.62 | 14.38 | 14.51 | 1,989,831 | -0.08(-0.58%) |
Dec 12, 2007 | 14.67 | 14.76 | 14.46 | 14.59 | 1,506,621 | +0.13(+0.90%) |
Dec 11, 2007 | 14.85 | 14.87 | 14.44 | 14.46 | 1,104,083 | -0.38(-2.54%) |
Dec 10, 2007 | 14.64 | 14.87 | 14.64 | 14.84 | 1,244,463 | +0.21(+1.41%) |
Dec 07, 2007 | 14.80 | 14.87 | 14.59 | 14.63 | 1,007,656 | -0.16(-1.11%) |
Dec 06, 2007 | 14.71 | 14.82 | 14.62 | 14.80 | 848,898 | +0.08(+0.57%) |
Dec 05, 2007 | 14.67 | 14.77 | 14.58 | 14.71 | 1,400,185 | +0.20(+1.39%) |
Dec 04, 2007 | 14.46 | 14.59 | 14.34 | 14.51 | 2,121,381 | -0.01(-0.05%) |
Dec 03, 2007 | 14.59 | 14.61 | 14.48 | 14.52 | 1,145,367 | -0.06(-0.39%) |
Nov 30, 2007 | 14.61 | 14.69 | 14.41 | 14.58 | 2,262,949 | +0.00(+0.00%) |
Nov 29, 2007 | 14.65 | 14.75 | 14.45 | 14.58 | 1,662,605 | -0.18(-1.24%) |
Nov 28, 2007 | 14.62 | 14.76 | 14.50 | 14.76 | 1,795,519 | +0.19(+1.31%) |
Nov 27, 2007 | 14.27 | 14.59 | 14.24 | 14.57 | 3,037,815 | +0.35(+2.44%) |
Nov 26, 2007 | 14.42 | 14.50 | 14.22 | 14.22 | 2,477,942 | -0.23(-1.58%) |
Nov 23, 2007 | 14.33 | 14.48 | 14.31 | 14.45 | 501,392 | +0.15(+1.07%) |
Nov 21, 2007 | 14.29 | 14.47 | 14.29 | 14.30 | 1,963,300 | -0.11(-0.79%) |
Nov 20, 2007 | 14.17 | 14.49 | 14.17 | 14.41 | 2,567,050 | +0.20(+1.42%) |
Nov 19, 2007 | 14.45 | 14.49 | 14.21 | 14.21 | 3,109,455 | -0.30(-2.05%) |
Nov 16, 2007 | 14.47 | 14.61 | 14.38 | 14.51 | 2,966,316 | +0.15(+1.04%) |
Nov 15, 2007 | 14.18 | 14.45 | 14.15 | 14.36 | 4,047,461 | +0.13(+0.88%) |
Nov 14, 2007 | 13.87 | 14.42 | 13.81 | 14.23 | 4,826,851 | +0.58(+4.28%) |
Nov 13, 2007 | 13.42 | 13.65 | 13.31 | 13.65 | 1,882,818 | +0.28(+2.11%) |
Nov 12, 2007 | 13.27 | 13.45 | 13.26 | 13.37 | 2,633,638 | +0.05(+0.40%) |
Nov 09, 2007 | 13.26 | 13.42 | 13.13 | 13.31 | 2,852,674 | +0.04(+0.29%) |
Nov 08, 2007 | 13.18 | 13.38 | 13.06 | 13.27 | 2,486,646 | +0.14(+1.05%) |
Nov 07, 2007 | 13.01 | 13.20 | 12.98 | 13.14 | 2,491,811 | -0.03(-0.23%) |
Nov 06, 2007 | 13.15 | 13.21 | 13.00 | 13.17 | 936,165 | +0.01(+0.06%) |
Nov 05, 2007 | 12.93 | 13.21 | 12.93 | 13.16 | 1,329,206 | +0.03(+0.26%) |
Nov 02, 2007 | 13.18 | 13.18 | 12.94 | 13.13 | 1,392,845 | -0.06(-0.49%) |
Nov 01, 2007 | 13.27 | 13.34 | 13.15 | 13.19 | 1,586,317 | -0.17(-1.28%) |
Oct 31, 2007 | 13.23 | 13.37 | 13.11 | 13.36 | 1,361,386 | +0.11(+0.86%) |
Oct 30, 2007 | 13.25 | 13.32 | 13.06 | 13.25 | 1,319,440 | +0.03(+0.26%) |
Oct 29, 2007 | 13.36 | 13.36 | 13.12 | 13.21 | 1,910,344 | -0.09(-0.69%) |
Oct 26, 2007 | 13.39 | 13.43 | 13.21 | 13.30 | 1,544,110 | -0.03(-0.20%) |
Oct 25, 2007 | 13.40 | 13.47 | 13.27 | 13.33 | 1,946,784 | -0.11(-0.79%) |
Oct 24, 2007 | 13.54 | 13.63 | 13.20 | 13.44 | 1,708,745 | -0.17(-1.23%) |
Oct 23, 2007 | 13.66 | 13.67 | 13.49 | 13.61 | 1,312,362 | -0.05(-0.39%) |
Oct 22, 2007 | 13.43 | 13.66 | 13.34 | 13.66 | 1,724,999 | +0.09(+0.67%) |
Oct 19, 2007 | 13.58 | 13.65 | 13.50 | 13.57 | 2,061,085 | -0.08(-0.59%) |
Oct 18, 2007 | 13.72 | 13.73 | 13.60 | 13.65 | 1,648,973 | -0.06(-0.47%) |
Oct 17, 2007 | 13.66 | 13.83 | 13.63 | 13.71 | 2,565,215 | +0.16(+1.18%) |
Oct 16, 2007 | 13.49 | 13.58 | 13.42 | 13.55 | 1,565,344 | +0.07(+0.54%) |
Oct 15, 2007 | 13.59 | 13.62 | 13.44 | 13.48 | 1,161,883 | -0.07(-0.51%) |
Oct 12, 2007 | 13.41 | 13.60 | 13.36 | 13.55 | 1,093,722 | +0.17(+1.25%) |
Oct 11, 2007 | 13.60 | 13.62 | 13.35 | 13.38 | 1,231,880 | -0.14(-1.02%) |
Oct 10, 2007 | 13.60 | 13.64 | 13.47 | 13.52 | 1,517,632 | -0.08(-0.62%) |
Oct 09, 2007 | 13.58 | 13.60 | 13.47 | 13.60 | 867,218 | +0.08(+0.59%) |
Oct 08, 2007 | 13.73 | 13.73 | 13.45 | 13.52 | 923,582 | -0.02(-0.11%) |
Oct 05, 2007 | 13.45 | 13.55 | 13.44 | 13.54 | 999,083 | +0.16(+1.20%) |
Oct 04, 2007 | 13.36 | 13.48 | 13.32 | 13.38 | 1,624,068 | +0.02(+0.11%) |
Oct 03, 2007 | 13.43 | 13.53 | 13.32 | 13.36 | 1,665,751 | -0.27(-2.01%) |
Oct 02, 2007 | 13.76 | 13.76 | 13.52 | 13.64 | 1,292,962 | -0.07(-0.50%) |