Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.880 | 9.270 | 8.820 | 9.150 | 2,606,987 | +0.27(+3.04%) |
Oct 30, 2008 | 9.470 | 9.730 | 8.790 | 8.880 | 4,375,458 | -0.34(-3.69%) |
Oct 29, 2008 | 8.890 | 9.550 | 8.600 | 9.220 | 6,585,640 | +0.50(+5.73%) |
Oct 28, 2008 | 8.050 | 8.760 | 7.850 | 8.720 | 4,932,714 | +1.11(+14.59%) |
Oct 27, 2008 | 8.220 | 8.320 | 7.560 | 7.610 | 3,774,309 | -0.91(-10.68%) |
Oct 24, 2008 | 7.690 | 8.620 | 7.510 | 8.520 | 2,937,388 | -0.13(-1.50%) |
Oct 23, 2008 | 9.050 | 9.250 | 8.090 | 8.650 | 4,376,648 | -0.48(-5.26%) |
Oct 22, 2008 | 9.960 | 10.05 | 8.887 | 9.130 | 4,570,429 | -0.18(-1.93%) |
Oct 21, 2008 | 9.620 | 9.750 | 9.270 | 9.310 | 3,737,663 | -0.56(-5.67%) |
Oct 20, 2008 | 9.800 | 10.06 | 9.590 | 9.870 | 2,342,381 | +0.19(+1.96%) |
Oct 17, 2008 | 9.650 | 10.09 | 9.230 | 9.680 | 5,318,091 | -0.15(-1.53%) |
Oct 16, 2008 | 9.850 | 10.01 | 8.860 | 9.830 | 4,537,198 | +0.08(+0.82%) |
Oct 15, 2008 | 10.58 | 10.73 | 9.720 | 9.750 | 1,958,762 | -1.07(-9.89%) |
Oct 14, 2008 | 11.75 | 11.78 | 10.59 | 10.82 | 4,239,302 | -0.39(-3.48%) |
Oct 13, 2008 | 10.98 | 11.35 | 10.85 | 11.21 | 3,816,323 | +0.84(+8.10%) |
Oct 10, 2008 | 10.19 | 10.90 | 9.310 | 10.37 | 7,127,614 | -0.34(-3.17%) |
Oct 09, 2008 | 11.38 | 11.82 | 10.53 | 10.71 | 4,503,481 | -0.48(-4.29%) |
Oct 08, 2008 | 11.17 | 11.81 | 10.85 | 11.19 | 4,661,640 | -0.24(-2.10%) |
Oct 07, 2008 | 12.30 | 12.39 | 11.39 | 11.43 | 3,446,243 | -0.69(-5.69%) |
Oct 06, 2008 | 12.41 | 12.41 | 11.58 | 12.12 | 3,997,106 | -0.66(-5.16%) |
Oct 03, 2008 | 12.94 | 13.79 | 12.73 | 12.78 | 4,319,270 | -0.08(-0.62%) |
Oct 02, 2008 | 13.90 | 13.97 | 12.73 | 12.86 | 4,374,716 | -1.16(-8.27%) |
Oct 01, 2008 | 13.02 | 14.28 | 12.65 | 14.02 | 8,434,482 | +1.83(+15.01%) |
Sep 30, 2008 | 12.32 | 13.00 | 12.04 | 12.19 | 5,434,056 | -0.31(-2.48%) |
Sep 29, 2008 | 13.41 | 13.45 | 12.30 | 12.50 | 3,483,169 | -1.10(-8.09%) |
Sep 26, 2008 | 13.66 | 13.90 | 13.31 | 13.60 | 2,403,859 | -0.49(-3.48%) |
Sep 25, 2008 | 13.54 | 14.21 | 13.53 | 14.09 | 2,071,266 | +0.58(+4.29%) |
Sep 24, 2008 | 13.64 | 13.91 | 13.35 | 13.51 | 1,624,333 | -0.06(-0.44%) |
Sep 23, 2008 | 13.91 | 14.00 | 13.50 | 13.57 | 1,790,028 | -0.28(-2.02%) |
Sep 22, 2008 | 14.90 | 14.97 | 13.82 | 13.85 | 1,607,987 | -1.21(-8.03%) |
Sep 19, 2008 | 14.50 | 15.52 | 14.31 | 15.06 | 5,080,271 | +1.32(+9.61%) |
Sep 18, 2008 | 13.65 | 14.12 | 13.57 | 13.74 | 4,727,447 | +0.23(+1.70%) |
Sep 17, 2008 | 13.81 | 14.08 | 13.29 | 13.51 | 3,735,451 | -0.81(-5.66%) |
Sep 16, 2008 | 13.90 | 14.50 | 13.62 | 14.32 | 4,074,059 | +0.09(+0.63%) |
Sep 15, 2008 | 14.27 | 14.70 | 14.03 | 14.23 | 3,042,533 | -0.62(-4.18%) |
Sep 12, 2008 | 14.07 | 14.91 | 14.00 | 14.85 | 2,326,573 | +0.61(+4.28%) |
Sep 11, 2008 | 14.58 | 14.58 | 14.09 | 14.24 | 2,305,199 | -0.44(-3.00%) |
Sep 10, 2008 | 14.50 | 14.84 | 14.41 | 14.68 | 1,306,642 | +0.27(+1.87%) |
Sep 09, 2008 | 15.12 | 15.23 | 14.35 | 14.41 | 2,700,148 | -0.73(-4.82%) |
Sep 08, 2008 | 14.92 | 15.21 | 14.83 | 15.14 | 3,389,083 | +0.52(+3.56%) |
Sep 05, 2008 | 14.09 | 14.73 | 13.83 | 14.62 | 3,525,568 | +0.16(+1.11%) |
Sep 04, 2008 | 15.24 | 15.32 | 14.31 | 14.46 | 4,550,601 | -0.95(-6.16%) |
Sep 03, 2008 | 15.68 | 15.76 | 15.31 | 15.41 | 2,041,661 | -0.25(-1.60%) |
Sep 02, 2008 | 16.07 | 16.21 | 15.57 | 15.66 | 1,803,082 | -0.14(-0.89%) |
Aug 29, 2008 | 15.95 | 15.97 | 15.50 | 15.80 | 1,082,596 | -0.19(-1.19%) |
Aug 28, 2008 | 15.80 | 16.06 | 15.61 | 15.99 | 1,389,003 | +0.21(+1.33%) |
Aug 27, 2008 | 15.20 | 15.99 | 15.15 | 15.78 | 2,283,016 | +0.33(+2.14%) |
Aug 26, 2008 | 15.22 | 15.70 | 15.22 | 15.45 | 2,389,767 | -0.02(-0.13%) |
Aug 25, 2008 | 15.51 | 15.64 | 15.35 | 15.47 | 2,805,167 | -0.18(-1.15%) |
Aug 22, 2008 | 15.59 | 15.78 | 15.50 | 15.65 | 2,457,693 | +0.05(+0.32%) |
Aug 21, 2008 | 15.32 | 15.79 | 15.25 | 15.60 | 4,420,066 | +0.15(+0.97%) |
Aug 20, 2008 | 15.81 | 15.85 | 15.33 | 15.45 | 4,810,567 | -0.59(-3.68%) |
Aug 19, 2008 | 16.20 | 16.48 | 16.00 | 16.04 | 1,639,179 | -0.29(-1.78%) |
Aug 18, 2008 | 16.59 | 16.70 | 16.23 | 16.33 | 1,382,603 | -0.39(-2.33%) |
Aug 15, 2008 | 16.53 | 16.86 | 16.35 | 16.72 | 2,530,906 | +0.26(+1.58%) |
Aug 14, 2008 | 16.34 | 16.57 | 16.18 | 16.46 | 2,401,209 | +0.10(+0.61%) |
Aug 13, 2008 | 16.10 | 16.55 | 16.09 | 16.36 | 4,157,957 | +0.11(+0.68%) |
Aug 12, 2008 | 17.41 | 17.49 | 15.91 | 16.25 | 13,467,061 | -1.64(-9.17%) |
Aug 11, 2008 | 17.60 | 17.98 | 17.40 | 17.89 | 4,409,130 | +0.19(+1.07%) |
Aug 08, 2008 | 16.60 | 17.86 | 16.54 | 17.70 | 7,787,543 | +1.17(+7.08%) |
Aug 07, 2008 | 16.22 | 16.72 | 16.22 | 16.53 | 2,428,453 | +0.15(+0.92%) |
Aug 06, 2008 | 16.21 | 16.39 | 15.94 | 16.38 | 3,445,921 | +0.18(+1.11%) |
Aug 05, 2008 | 15.31 | 16.21 | 15.31 | 16.20 | 2,403,311 | +0.79(+5.13%) |
Aug 04, 2008 | 15.20 | 15.65 | 15.00 | 15.41 | 3,671,616 | +0.13(+0.85%) |
Aug 01, 2008 | 15.63 | 15.63 | 14.91 | 15.28 | 3,956,903 | -0.24(-1.55%) |
Jul 31, 2008 | 15.70 | 16.03 | 15.48 | 15.52 | 2,385,806 | -0.38(-2.39%) |
Jul 30, 2008 | 15.85 | 16.03 | 15.70 | 15.90 | 1,882,185 | +0.04(+0.25%) |
Jul 29, 2008 | 15.86 | 16.07 | 15.56 | 15.86 | 2,657,692 | +0.10(+0.63%) |
Jul 28, 2008 | 16.10 | 16.45 | 15.68 | 15.76 | 1,685,562 | -0.44(-2.72%) |
Jul 25, 2008 | 15.98 | 16.35 | 15.90 | 16.20 | 1,496,576 | +0.22(+1.38%) |
Jul 24, 2008 | 16.45 | 16.45 | 15.97 | 15.98 | 1,691,984 | -0.55(-3.33%) |
Jul 23, 2008 | 16.57 | 16.90 | 16.35 | 16.53 | 2,882,478 | +0.05(+0.30%) |
Jul 22, 2008 | 16.06 | 16.49 | 16.01 | 16.48 | 1,652,062 | +0.19(+1.17%) |
Jul 21, 2008 | 16.43 | 16.49 | 16.11 | 16.29 | 2,561,571 | -0.13(-0.79%) |
Jul 18, 2008 | 16.27 | 16.50 | 15.96 | 16.42 | 2,540,178 | +0.08(+0.49%) |
Jul 17, 2008 | 16.30 | 16.50 | 15.93 | 16.34 | 3,150,581 | +0.17(+1.05%) |
Jul 16, 2008 | 15.21 | 16.39 | 15.01 | 16.17 | 7,075,373 | +1.15(+7.66%) |
Jul 15, 2008 | 14.92 | 15.32 | 13.74 | 15.02 | 4,427,099 | +0.49(+3.37%) |
Jul 14, 2008 | 14.88 | 15.03 | 14.36 | 14.53 | 2,435,803 | -0.10(-0.68%) |
Jul 11, 2008 | 14.62 | 14.85 | 14.20 | 14.63 | 2,019,391 | -0.16(-1.08%) |
Jul 10, 2008 | 14.84 | 15.15 | 14.49 | 14.79 | 2,493,595 | +0.02(+0.14%) |
Jul 09, 2008 | 15.07 | 15.18 | 14.72 | 14.77 | 3,429,040 | -0.40(-2.64%) |
Jul 08, 2008 | 14.81 | 15.40 | 14.40 | 15.17 | 3,502,125 | +0.45(+3.06%) |
Jul 07, 2008 | 15.01 | 15.13 | 14.37 | 14.72 | 3,431,639 | -0.30(-2.00%) |
Jul 04, 2008 | 14.77 | 15.28 | 14.26 | 15.02 | 4,623,881 | +0.00(+0.00%) |
Jul 03, 2008 | 14.77 | 15.28 | 14.26 | 15.02 | 4,623,881 | +0.26(+1.76%) |
Jul 02, 2008 | 15.19 | 15.35 | 14.75 | 14.76 | 4,869,485 | -0.41(-2.70%) |
Jul 01, 2008 | 15.28 | 15.50 | 15.02 | 15.17 | 6,159,003 | -0.50(-3.19%) |
Jun 30, 2008 | 16.14 | 16.17 | 15.58 | 15.67 | 5,649,078 | -0.40(-2.49%) |
Jun 27, 2008 | 16.00 | 16.07 | 15.25 | 16.07 | 20,706,332 | +0.07(+0.44%) |
Jun 26, 2008 | 16.28 | 16.42 | 15.86 | 16.00 | 5,126,268 | -0.45(-2.74%) |
Jun 25, 2008 | 16.40 | 16.69 | 16.30 | 16.45 | 3,660,117 | +0.06(+0.37%) |
Jun 24, 2008 | 16.62 | 16.82 | 16.31 | 16.39 | 3,797,651 | -0.43(-2.56%) |
Jun 23, 2008 | 17.17 | 17.17 | 16.62 | 16.82 | 4,171,126 | -0.34(-1.98%) |
Jun 20, 2008 | 17.48 | 17.70 | 16.89 | 17.16 | 5,162,153 | -0.46(-2.61%) |
Jun 19, 2008 | 17.00 | 17.81 | 17.00 | 17.62 | 7,085,124 | +1.16(+7.05%) |
Jun 18, 2008 | 16.38 | 16.57 | 16.13 | 16.46 | 5,261,704 | +0.09(+0.55%) |
Jun 17, 2008 | 16.75 | 16.89 | 16.34 | 16.37 | 2,802,552 | -0.38(-2.27%) |
Jun 16, 2008 | 16.65 | 16.90 | 16.56 | 16.75 | 3,161,284 | +0.00(+0.00%) |
Jun 13, 2008 | 16.74 | 16.84 | 16.55 | 16.75 | 3,983,723 | +0.12(+0.72%) |
Jun 12, 2008 | 16.20 | 16.92 | 16.20 | 16.63 | 5,140,234 | +0.67(+4.20%) |
Jun 11, 2008 | 16.71 | 16.77 | 15.88 | 15.96 | 7,636,486 | -0.73(-4.37%) |
Jun 10, 2008 | 16.96 | 17.52 | 16.61 | 16.69 | 7,379,186 | -0.86(-4.90%) |
Jun 09, 2008 | 18.01 | 18.09 | 17.28 | 17.55 | 3,844,736 | -0.46(-2.55%) |
Jun 06, 2008 | 18.11 | 18.62 | 17.98 | 18.01 | 6,223,743 | -0.25(-1.37%) |
Jun 05, 2008 | 18.23 | 18.28 | 17.65 | 18.26 | 7,958,833 | -0.54(-2.87%) |
Jun 04, 2008 | 18.67 | 18.93 | 18.53 | 18.80 | 2,423,555 | +0.07(+0.37%) |
Jun 03, 2008 | 18.99 | 19.25 | 18.52 | 18.73 | 2,230,000 | -0.22(-1.16%) |
Jun 02, 2008 | 19.64 | 19.69 | 18.84 | 18.95 | 3,127,136 | -0.77(-3.90%) |
May 30, 2008 | 20.00 | 20.03 | 19.53 | 19.72 | 5,727,385 | -0.26(-1.30%) |
May 29, 2008 | 19.24 | 20.04 | 19.24 | 19.98 | 2,781,016 | +0.65(+3.36%) |
May 28, 2008 | 18.83 | 19.38 | 18.81 | 19.33 | 2,814,938 | +0.50(+2.66%) |
May 27, 2008 | 18.67 | 19.01 | 18.66 | 18.83 | 3,281,176 | +0.16(+0.86%) |
May 26, 2008 | 18.90 | 19.00 | 18.67 | 18.67 | 2,480,256 | +0.00(+0.00%) |
May 23, 2008 | 18.90 | 19.00 | 18.67 | 18.67 | 2,480,256 | -0.35(-1.84%) |
May 22, 2008 | 19.28 | 19.38 | 18.92 | 19.02 | 3,162,133 | -0.23(-1.19%) |
May 21, 2008 | 19.76 | 19.97 | 19.16 | 19.25 | 2,391,766 | -0.50(-2.53%) |
May 20, 2008 | 19.50 | 19.91 | 19.50 | 19.75 | 2,932,240 | +0.17(+0.87%) |
May 19, 2008 | 19.55 | 20.02 | 19.40 | 19.58 | 4,035,314 | -0.21(-1.06%) |
May 16, 2008 | 19.98 | 20.02 | 19.50 | 19.79 | 3,068,602 | -0.08(-0.40%) |
May 15, 2008 | 19.74 | 20.10 | 19.44 | 19.87 | 4,726,805 | +0.13(+0.66%) |
May 14, 2008 | 19.74 | 20.08 | 19.70 | 19.74 | 3,480,555 | +0.04(+0.20%) |
May 13, 2008 | 19.79 | 19.92 | 19.02 | 19.70 | 9,382,988 | -1.31(-6.24%) |
May 12, 2008 | 20.49 | 21.04 | 20.33 | 21.01 | 2,889,497 | +0.69(+3.40%) |
May 09, 2008 | 20.24 | 20.33 | 20.03 | 20.32 | 1,019,543 | +0.04(+0.20%) |
May 08, 2008 | 20.23 | 20.42 | 20.04 | 20.28 | 1,413,280 | +0.11(+0.55%) |
May 07, 2008 | 20.92 | 21.14 | 20.14 | 20.17 | 1,567,933 | -0.68(-3.26%) |
May 06, 2008 | 20.50 | 20.98 | 20.41 | 20.85 | 1,448,505 | +0.18(+0.87%) |
May 05, 2008 | 21.33 | 21.33 | 20.58 | 20.67 | 2,105,121 | -0.24(-1.15%) |
May 02, 2008 | 20.91 | 21.00 | 20.51 | 20.91 | 1,536,401 | +0.11(+0.53%) |
May 01, 2008 | 20.50 | 21.00 | 20.15 | 20.80 | 1,983,130 | +0.52(+2.56%) |
Apr 30, 2008 | 20.81 | 20.90 | 20.23 | 20.28 | 1,898,859 | -0.45(-2.17%) |
Apr 29, 2008 | 20.94 | 21.20 | 20.38 | 20.73 | 1,923,606 | -0.04(-0.19%) |
Apr 28, 2008 | 20.95 | 21.38 | 20.59 | 20.77 | 2,953,846 | -0.15(-0.72%) |
Apr 25, 2008 | 20.78 | 21.11 | 20.27 | 20.92 | 2,811,962 | +0.05(+0.24%) |
Apr 24, 2008 | 21.40 | 21.40 | 20.11 | 20.87 | 3,591,321 | -0.53(-2.48%) |
Apr 23, 2008 | 20.89 | 21.47 | 20.76 | 21.40 | 6,154,661 | +0.55(+2.64%) |
Apr 22, 2008 | 20.94 | 21.10 | 20.56 | 20.85 | 5,355,875 | -0.15(-0.71%) |
Apr 21, 2008 | 19.98 | 21.02 | 19.96 | 21.00 | 2,812,588 | +0.81(+4.01%) |
Apr 18, 2008 | 20.10 | 20.40 | 20.03 | 20.19 | 4,319,212 | +0.24(+1.20%) |
Apr 17, 2008 | 19.07 | 20.08 | 18.85 | 19.95 | 4,788,871 | +0.79(+4.12%) |
Apr 16, 2008 | 18.73 | 19.30 | 18.73 | 19.16 | 3,317,331 | +0.59(+3.18%) |
Apr 15, 2008 | 18.17 | 18.57 | 18.02 | 18.57 | 2,592,758 | +0.56(+3.11%) |
Apr 14, 2008 | 18.01 | 18.33 | 17.91 | 18.01 | 2,067,740 | +0.02(+0.11%) |
Apr 11, 2008 | 18.01 | 18.68 | 17.93 | 17.99 | 4,358,420 | -0.65(-3.49%) |
Apr 10, 2008 | 17.96 | 18.94 | 17.80 | 18.64 | 2,734,680 | +0.60(+3.33%) |
Apr 09, 2008 | 18.41 | 18.66 | 17.90 | 18.04 | 2,568,224 | -0.38(-2.06%) |
Apr 08, 2008 | 17.83 | 18.78 | 17.80 | 18.42 | 5,904,260 | +0.98(+5.62%) |
Apr 07, 2008 | 17.51 | 17.75 | 17.39 | 17.44 | 2,910,039 | +0.08(+0.46%) |
Apr 04, 2008 | 17.88 | 17.94 | 17.33 | 17.36 | 3,968,687 | -0.73(-4.04%) |
Apr 03, 2008 | 18.15 | 18.21 | 17.62 | 18.09 | 2,868,610 | -0.08(-0.44%) |
Apr 02, 2008 | 18.19 | 18.70 | 17.99 | 18.17 | 2,196,108 | -0.06(-0.33%) |
Apr 01, 2008 | 17.21 | 18.31 | 17.12 | 18.23 | 3,486,023 | +0.82(+4.71%) |
Mar 31, 2008 | 17.37 | 17.60 | 17.01 | 17.41 | 2,888,016 | +0.10(+0.58%) |
Mar 28, 2008 | 17.30 | 18.04 | 17.28 | 17.31 | 1,409,871 | -0.45(-2.53%) |
Mar 27, 2008 | 18.49 | 18.49 | 17.51 | 17.76 | 2,253,905 | -0.66(-3.58%) |
Mar 26, 2008 | 18.14 | 18.48 | 17.75 | 18.42 | 2,670,107 | +0.23(+1.26%) |
Mar 25, 2008 | 18.41 | 18.44 | 18.00 | 18.19 | 3,260,819 | -0.21(-1.14%) |
Mar 24, 2008 | 18.30 | 18.80 | 18.26 | 18.40 | 3,893,937 | +0.19(+1.04%) |
Mar 21, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.81(+4.65%) |
Mar 19, 2008 | 17.56 | 17.76 | 17.17 | 17.40 | 2,834,315 | -0.28(-1.58%) |
Mar 18, 2008 | 17.39 | 17.75 | 16.98 | 17.68 | 3,050,824 | +0.64(+3.76%) |
Mar 17, 2008 | 16.53 | 17.29 | 16.40 | 17.04 | 3,055,973 | -0.13(-0.76%) |
Mar 14, 2008 | 17.86 | 17.86 | 16.86 | 17.17 | 3,598,838 | -0.57(-3.21%) |
Mar 13, 2008 | 17.64 | 17.86 | 17.05 | 17.74 | 2,340,903 | -0.26(-1.44%) |
Mar 12, 2008 | 17.68 | 18.13 | 17.55 | 18.00 | 3,100,428 | +0.38(+2.16%) |
Mar 11, 2008 | 17.07 | 17.65 | 16.76 | 17.62 | 4,003,005 | +1.01(+6.08%) |
Mar 10, 2008 | 17.09 | 17.17 | 16.57 | 16.61 | 2,755,453 | -0.42(-2.47%) |
Mar 07, 2008 | 17.43 | 17.84 | 16.75 | 17.03 | 3,523,173 | -0.44(-2.52%) |
Mar 06, 2008 | 17.66 | 18.18 | 17.42 | 17.47 | 4,096,434 | -0.28(-1.58%) |
Mar 05, 2008 | 18.40 | 18.42 | 17.62 | 17.75 | 6,632,228 | -0.60(-3.27%) |
Mar 04, 2008 | 16.56 | 18.35 | 16.38 | 18.35 | 8,392,881 | +1.59(+9.49%) |
Mar 03, 2008 | 16.44 | 16.81 | 16.41 | 16.76 | 3,197,393 | +0.27(+1.64%) |
Feb 29, 2008 | 17.14 | 17.16 | 16.38 | 16.49 | 2,914,769 | -0.81(-4.68%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 2,431,491 | -0.74(-4.10%) |
Feb 27, 2008 | 17.89 | 18.25 | 17.71 | 18.04 | 1,676,504 | +0.01(+0.06%) |
Feb 26, 2008 | 17.52 | 18.38 | 17.50 | 18.03 | 3,227,954 | +0.33(+1.86%) |
Feb 25, 2008 | 17.00 | 17.84 | 16.94 | 17.70 | 3,021,975 | +0.63(+3.69%) |
Feb 22, 2008 | 17.40 | 17.45 | 16.68 | 17.07 | 3,545,133 | -0.33(-1.90%) |
Feb 21, 2008 | 17.79 | 17.79 | 17.19 | 17.40 | 2,085,172 | -0.30(-1.69%) |
Feb 20, 2008 | 17.19 | 17.78 | 16.94 | 17.70 | 3,028,464 | +0.35(+2.02%) |
Feb 19, 2008 | 17.55 | 17.65 | 17.19 | 17.35 | 2,541,308 | -0.07(-0.40%) |
Feb 18, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,559 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,059 | -0.42(-2.35%) |
Feb 14, 2008 | 18.50 | 18.56 | 17.77 | 17.84 | 3,290,461 | -0.86(-4.60%) |
Feb 13, 2008 | 18.28 | 18.78 | 17.94 | 18.70 | 3,214,815 | +0.51(+2.80%) |
Feb 12, 2008 | 17.80 | 18.63 | 17.65 | 18.19 | 11,140,194 | +1.94(+11.94%) |
Feb 11, 2008 | 16.26 | 16.53 | 15.93 | 16.25 | 3,678,763 | -0.14(-0.85%) |
Feb 08, 2008 | 16.19 | 16.46 | 15.95 | 16.39 | 2,694,894 | +0.66(+4.20%) |
Feb 07, 2008 | 15.47 | 15.87 | 15.05 | 15.73 | 3,318,039 | +0.20(+1.29%) |
Feb 06, 2008 | 16.21 | 16.34 | 15.48 | 15.53 | 2,004,622 | -0.58(-3.60%) |
Feb 05, 2008 | 16.94 | 17.08 | 15.92 | 16.11 | 3,071,929 | -0.97(-5.68%) |
Feb 04, 2008 | 17.00 | 17.33 | 16.89 | 17.08 | 3,115,296 | +0.24(+1.43%) |
Feb 01, 2008 | 15.92 | 16.92 | 15.90 | 16.84 | 2,630,034 | +0.95(+5.98%) |
Jan 31, 2008 | 15.62 | 16.06 | 15.51 | 15.89 | 2,716,821 | +0.07(+0.44%) |
Jan 30, 2008 | 16.05 | 16.37 | 15.53 | 15.82 | 2,075,858 | -0.38(-2.35%) |
Jan 29, 2008 | 16.48 | 16.80 | 15.92 | 16.20 | 1,961,162 | -0.02(-0.12%) |
Jan 28, 2008 | 16.07 | 16.30 | 15.75 | 16.22 | 2,337,215 | +0.18(+1.12%) |
Jan 25, 2008 | 16.01 | 16.25 | 15.78 | 16.04 | 3,185,595 | +0.27(+1.71%) |
Jan 24, 2008 | 15.45 | 15.93 | 15.28 | 15.77 | 3,180,782 | +0.49(+3.21%) |
Jan 23, 2008 | 14.73 | 15.35 | 14.16 | 15.28 | 4,945,230 | +0.26(+1.73%) |
Jan 22, 2008 | 13.51 | 15.14 | 12.45 | 15.02 | 6,223,696 | +0.00(+0.00%) |
Jan 21, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.00(+0.00%) |
Jan 18, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.28(+1.90%) |
Jan 17, 2008 | 15.64 | 15.74 | 14.73 | 14.74 | 5,437,190 | -0.88(-5.63%) |
Jan 16, 2008 | 15.70 | 16.15 | 15.24 | 15.62 | 3,704,455 | -0.33(-2.07%) |
Jan 15, 2008 | 16.06 | 16.16 | 15.55 | 15.95 | 3,855,876 | -0.40(-2.45%) |
Jan 14, 2008 | 16.37 | 16.50 | 16.05 | 16.35 | 2,799,743 | +0.31(+1.93%) |
Jan 11, 2008 | 16.68 | 16.79 | 15.96 | 16.04 | 5,544,767 | -0.01(-0.06%) |
Jan 10, 2008 | 14.86 | 16.09 | 14.85 | 16.05 | 5,304,745 | +1.16(+7.79%) |
Jan 09, 2008 | 15.25 | 15.28 | 14.14 | 14.89 | 6,997,888 | -0.48(-3.12%) |
Jan 08, 2008 | 15.65 | 16.47 | 15.36 | 15.37 | 4,519,233 | -0.23(-1.47%) |
Jan 07, 2008 | 16.15 | 16.21 | 14.83 | 15.60 | 7,773,066 | -0.66(-4.04%) |
Jan 04, 2008 | 16.88 | 16.92 | 16.07 | 16.26 | 5,424,718 | -0.89(-5.20%) |
Jan 03, 2008 | 17.97 | 17.99 | 17.10 | 17.15 | 5,853,336 | -0.84(-4.67%) |
Jan 02, 2008 | 18.40 | 18.48 | 17.67 | 17.99 | 5,441,327 | -0.69(-3.69%) |
Jan 01, 2008 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.00(+0.00%) |
Dec 31, 2007 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.15(+0.81%) |
Dec 28, 2007 | 18.80 | 18.85 | 18.48 | 18.53 | 1,995,978 | -0.12(-0.64%) |
Dec 27, 2007 | 19.41 | 19.42 | 18.58 | 18.65 | 1,739,984 | -0.78(-4.01%) |
Dec 26, 2007 | 19.29 | 19.57 | 19.18 | 19.43 | 1,298,794 | +0.17(+0.88%) |
Dec 24, 2007 | 18.95 | 19.41 | 18.78 | 19.26 | 1,047,776 | +0.14(+0.73%) |
Dec 21, 2007 | 19.04 | 19.13 | 18.85 | 19.12 | 3,078,317 | +0.36(+1.92%) |
Dec 20, 2007 | 18.97 | 18.98 | 18.55 | 18.76 | 2,583,698 | +0.01(+0.05%) |
Dec 19, 2007 | 18.08 | 19.35 | 18.00 | 18.75 | 9,257,001 | +1.16(+6.59%) |
Dec 18, 2007 | 18.00 | 18.38 | 17.48 | 17.59 | 3,220,109 | -0.48(-2.66%) |
Dec 17, 2007 | 18.99 | 19.00 | 18.03 | 18.07 | 2,913,115 | -0.93(-4.89%) |
Dec 14, 2007 | 19.00 | 19.41 | 18.99 | 19.00 | 2,028,663 | +0.00(+0.00%) |
Dec 13, 2007 | 19.16 | 19.31 | 18.95 | 19.00 | 2,840,804 | -0.31(-1.61%) |
Dec 12, 2007 | 18.98 | 19.69 | 18.81 | 19.31 | 7,431,675 | -1.80(-8.53%) |
Dec 11, 2007 | 21.86 | 22.50 | 21.09 | 21.11 | 6,589,599 | -0.71(-3.25%) |
Dec 10, 2007 | 21.10 | 21.88 | 20.65 | 21.82 | 3,538,723 | +0.81(+3.86%) |
Dec 07, 2007 | 20.99 | 21.25 | 20.37 | 21.01 | 1,836,494 | +0.08(+0.38%) |
Dec 06, 2007 | 20.32 | 21.00 | 20.32 | 20.93 | 2,065,513 | +0.61(+3.00%) |
Dec 05, 2007 | 20.50 | 20.68 | 20.20 | 20.32 | 2,282,707 | +0.06(+0.30%) |
Dec 04, 2007 | 20.11 | 20.32 | 19.98 | 20.26 | 2,624,411 | -0.07(-0.34%) |
Dec 03, 2007 | 20.25 | 20.60 | 20.10 | 20.33 | 6,111,997 | +0.15(+0.74%) |
Nov 30, 2007 | 20.37 | 20.60 | 19.97 | 20.18 | 2,706,424 | +0.17(+0.85%) |
Nov 29, 2007 | 20.00 | 21.00 | 19.80 | 20.01 | 5,270,951 | +0.06(+0.30%) |
Nov 28, 2007 | 18.65 | 20.04 | 18.47 | 19.95 | 4,010,051 | +1.41(+7.61%) |
Nov 27, 2007 | 18.64 | 18.98 | 18.25 | 18.54 | 2,634,956 | -0.04(-0.22%) |
Nov 26, 2007 | 19.25 | 19.49 | 18.44 | 18.58 | 2,121,798 | -0.63(-3.28%) |
Nov 23, 2007 | 19.48 | 19.49 | 19.01 | 19.21 | 1,057,174 | +0.19(+1.00%) |
Nov 21, 2007 | 18.16 | 19.25 | 18.04 | 19.02 | 2,166,371 | +0.39(+2.09%) |
Nov 20, 2007 | 18.84 | 19.31 | 18.17 | 18.63 | 2,801,454 | -0.32(-1.69%) |
Nov 19, 2007 | 18.87 | 19.04 | 18.50 | 18.95 | 3,331,258 | -0.20(-1.04%) |
Nov 16, 2007 | 19.85 | 20.15 | 18.44 | 19.15 | 3,608,724 | -0.65(-3.28%) |
Nov 15, 2007 | 19.68 | 20.78 | 19.65 | 19.80 | 3,300,962 | -0.43(-2.13%) |
Nov 14, 2007 | 20.83 | 20.85 | 19.91 | 20.23 | 1,874,972 | -0.21(-1.03%) |
Nov 13, 2007 | 19.53 | 20.47 | 19.45 | 20.44 | 1,871,149 | +1.01(+5.20%) |
Nov 12, 2007 | 19.67 | 20.61 | 19.33 | 19.43 | 2,618,740 | -0.44(-2.21%) |
Nov 09, 2007 | 20.42 | 20.49 | 19.37 | 19.87 | 2,126,629 | -1.08(-5.16%) |
Nov 08, 2007 | 21.83 | 22.01 | 20.01 | 20.95 | 2,487,952 | -0.76(-3.50%) |
Nov 07, 2007 | 21.93 | 22.46 | 21.62 | 21.71 | 1,834,129 | -0.77(-3.43%) |
Nov 06, 2007 | 21.76 | 22.48 | 21.72 | 22.48 | 1,884,068 | +0.91(+4.22%) |
Nov 05, 2007 | 21.06 | 21.74 | 21.00 | 21.57 | 1,459,458 | +0.07(+0.33%) |
Nov 02, 2007 | 21.74 | 21.74 | 21.10 | 21.50 | 1,177,207 | -0.01(-0.05%) |