Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.31 | 15.36 | 15.05 | 15.26 | 503,327 | -0.15(-1.00%) |
Aug 28, 2008 | 15.38 | 15.41 | 15.10 | 15.41 | 628,368 | +0.05(+0.32%) |
Aug 27, 2008 | 15.30 | 15.45 | 15.22 | 15.36 | 731,559 | +0.24(+1.56%) |
Aug 26, 2008 | 14.92 | 15.19 | 14.78 | 15.12 | 802,640 | +0.20(+1.36%) |
Aug 25, 2008 | 15.25 | 15.26 | 14.81 | 14.92 | 824,519 | -0.27(-1.80%) |
Aug 22, 2008 | 15.06 | 15.29 | 15.06 | 15.20 | 1,051,910 | +0.09(+0.62%) |
Aug 21, 2008 | 15.05 | 15.22 | 15.03 | 15.10 | 1,328,522 | +0.08(+0.55%) |
Aug 20, 2008 | 14.91 | 15.05 | 14.75 | 15.02 | 947,222 | +0.12(+0.77%) |
Aug 19, 2008 | 14.75 | 15.05 | 14.66 | 14.91 | 1,440,137 | +0.13(+0.89%) |
Aug 18, 2008 | 14.94 | 15.00 | 14.56 | 14.77 | 855,965 | -0.03(-0.22%) |
Aug 15, 2008 | 14.65 | 14.82 | 14.34 | 14.81 | 0 | +0.13(+0.86%) |
Aug 14, 2008 | 14.51 | 14.74 | 14.30 | 14.68 | 1,507,151 | +0.10(+0.71%) |
Aug 13, 2008 | 14.18 | 14.58 | 14.11 | 14.58 | 1,235,703 | +0.32(+2.23%) |
Aug 12, 2008 | 14.23 | 14.31 | 14.15 | 14.26 | 1,363,023 | -0.07(-0.46%) |
Aug 11, 2008 | 14.52 | 14.55 | 14.26 | 14.32 | 988,101 | -0.16(-1.14%) |
Aug 08, 2008 | 14.48 | 14.57 | 14.12 | 14.49 | 1,185,494 | -0.07(-0.49%) |
Aug 07, 2008 | 14.82 | 14.88 | 14.45 | 14.56 | 1,422,363 | -0.37(-2.46%) |
Aug 06, 2008 | 14.65 | 14.99 | 14.48 | 14.93 | 1,829,988 | +0.31(+2.14%) |
Aug 05, 2008 | 15.01 | 15.01 | 14.53 | 14.61 | 1,739,488 | -0.29(-1.95%) |
Aug 04, 2008 | 15.23 | 15.39 | 14.82 | 14.91 | 1,577,882 | -0.29(-1.88%) |
Aug 01, 2008 | 15.51 | 15.65 | 15.09 | 15.19 | 1,592,273 | -0.24(-1.56%) |
Jul 31, 2008 | 15.46 | 15.55 | 15.28 | 15.43 | 4,315,212 | -0.68(-4.22%) |
Jul 30, 2008 | 15.90 | 16.37 | 15.73 | 16.11 | 2,256,100 | +0.29(+1.80%) |
Jul 29, 2008 | 15.83 | 15.93 | 15.68 | 15.83 | 1,123,199 | +0.09(+0.56%) |
Jul 28, 2008 | 15.41 | 15.86 | 15.26 | 15.74 | 1,453,025 | +0.37(+2.43%) |
Jul 25, 2008 | 15.35 | 15.52 | 15.18 | 15.37 | 825,315 | -0.05(-0.32%) |
Jul 24, 2008 | 15.59 | 15.71 | 15.22 | 15.42 | 1,039,962 | -0.08(-0.50%) |
Jul 23, 2008 | 15.88 | 15.99 | 15.40 | 15.49 | 1,564,171 | -0.44(-2.79%) |
Jul 22, 2008 | 15.95 | 16.06 | 15.79 | 15.94 | 2,162,449 | +0.03(+0.21%) |
Jul 21, 2008 | 15.71 | 16.06 | 15.71 | 15.90 | 2,222,906 | +0.24(+1.54%) |
Jul 18, 2008 | 15.65 | 15.86 | 15.44 | 15.66 | 1,155,463 | -0.02(-0.10%) |
Jul 17, 2008 | 16.04 | 16.10 | 15.63 | 15.68 | 1,871,187 | -0.27(-1.68%) |
Jul 16, 2008 | 15.57 | 15.96 | 15.45 | 15.95 | 1,162,908 | +0.20(+1.25%) |
Jul 15, 2008 | 15.83 | 15.90 | 15.23 | 15.75 | 2,283,438 | -0.05(-0.31%) |
Jul 14, 2008 | 15.59 | 15.81 | 15.31 | 15.80 | 1,565,863 | +0.35(+2.24%) |
Jul 11, 2008 | 15.27 | 15.61 | 15.27 | 15.45 | 1,811,074 | +0.04(+0.25%) |
Jul 10, 2008 | 14.98 | 15.42 | 14.89 | 15.42 | 1,927,267 | +0.39(+2.63%) |
Jul 09, 2008 | 14.35 | 15.05 | 14.35 | 15.02 | 1,996,047 | +0.61(+4.26%) |
Jul 08, 2008 | 14.13 | 14.44 | 14.05 | 14.41 | 1,895,981 | +0.25(+1.78%) |
Jul 07, 2008 | 14.48 | 14.58 | 13.92 | 14.15 | 1,344,524 | -0.31(-2.16%) |
Jul 04, 2008 | 14.42 | 14.53 | 14.02 | 14.47 | 918,472 | +0.00(+0.00%) |
Jul 03, 2008 | 14.42 | 14.53 | 14.02 | 14.47 | 918,472 | +0.03(+0.23%) |
Jul 02, 2008 | 14.78 | 14.91 | 14.36 | 14.43 | 751,813 | -0.31(-2.12%) |
Jul 01, 2008 | 14.46 | 14.78 | 14.42 | 14.75 | 1,114,807 | +0.11(+0.75%) |
Jun 30, 2008 | 14.40 | 14.81 | 14.40 | 14.64 | 1,104,280 | +0.26(+1.79%) |
Jun 27, 2008 | 14.48 | 14.56 | 14.29 | 14.38 | 1,559,659 | -0.17(-1.17%) |
Jun 26, 2008 | 14.33 | 14.67 | 14.33 | 14.55 | 1,161,043 | +0.02(+0.11%) |
Jun 25, 2008 | 14.69 | 14.71 | 14.53 | 14.53 | 1,063,121 | -0.06(-0.41%) |
Jun 24, 2008 | 14.50 | 14.72 | 14.50 | 14.59 | 962,072 | -0.01(-0.08%) |
Jun 23, 2008 | 14.59 | 14.78 | 14.53 | 14.60 | 611,225 | +0.01(+0.08%) |
Jun 20, 2008 | 15.08 | 15.08 | 14.27 | 14.59 | 2,435,691 | -0.52(-3.41%) |
Jun 19, 2008 | 15.20 | 15.20 | 14.98 | 15.11 | 1,168,570 | +0.01(+0.07%) |
Jun 18, 2008 | 14.98 | 15.11 | 14.76 | 15.10 | 1,118,689 | +0.15(+1.03%) |
Jun 17, 2008 | 14.92 | 15.04 | 14.80 | 14.94 | 1,129,189 | +0.18(+1.19%) |
Jun 16, 2008 | 15.22 | 15.22 | 14.76 | 14.77 | 1,211,532 | -0.56(-3.65%) |
Jun 13, 2008 | 14.97 | 15.62 | 14.92 | 15.33 | 1,456,406 | +0.46(+3.10%) |
Jun 12, 2008 | 14.95 | 15.08 | 14.78 | 14.87 | 822,677 | -0.05(-0.37%) |
Jun 11, 2008 | 14.82 | 15.10 | 14.69 | 14.92 | 1,589,253 | +0.15(+1.00%) |
Jun 10, 2008 | 14.59 | 14.80 | 14.44 | 14.77 | 823,842 | +0.16(+1.13%) |
Jun 09, 2008 | 14.83 | 14.85 | 14.47 | 14.61 | 1,197,588 | -0.22(-1.48%) |
Jun 06, 2008 | 15.02 | 15.06 | 14.78 | 14.83 | 993,410 | -0.29(-1.92%) |
Jun 05, 2008 | 14.89 | 15.12 | 14.78 | 15.12 | 984,232 | +0.29(+1.96%) |
Jun 04, 2008 | 14.84 | 14.95 | 14.79 | 14.83 | 1,380,524 | -0.10(-0.66%) |
Jun 03, 2008 | 15.30 | 15.46 | 14.85 | 14.93 | 1,307,386 | -0.42(-2.72%) |
Jun 02, 2008 | 15.35 | 15.52 | 15.21 | 15.34 | 679,698 | +0.01(+0.04%) |
May 30, 2008 | 15.30 | 15.40 | 15.15 | 15.34 | 3,792,727 | +0.13(+0.83%) |
May 29, 2008 | 15.15 | 15.36 | 15.02 | 15.21 | 555,664 | -0.04(-0.25%) |
May 28, 2008 | 14.97 | 15.34 | 14.97 | 15.25 | 758,861 | +0.27(+1.83%) |
May 27, 2008 | 14.98 | 15.03 | 14.81 | 14.98 | 708,006 | -0.07(-0.47%) |
May 26, 2008 | 15.16 | 15.26 | 14.86 | 15.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.16 | 15.26 | 14.86 | 15.05 | 697,133 | -0.12(-0.80%) |
May 22, 2008 | 15.39 | 15.45 | 15.11 | 15.17 | 945,482 | -0.21(-1.36%) |
May 21, 2008 | 15.59 | 15.63 | 15.23 | 15.38 | 919,564 | -0.15(-0.95%) |
May 20, 2008 | 15.45 | 15.53 | 15.27 | 15.52 | 843,496 | +0.08(+0.50%) |
May 19, 2008 | 15.66 | 15.68 | 15.30 | 15.45 | 1,119,122 | -0.18(-1.16%) |
May 16, 2008 | 15.55 | 15.63 | 15.40 | 15.63 | 810,333 | +0.08(+0.53%) |
May 15, 2008 | 15.44 | 15.59 | 15.34 | 15.55 | 981,996 | +0.20(+1.32%) |
May 14, 2008 | 15.38 | 15.53 | 15.18 | 15.34 | 1,130,612 | -0.06(-0.39%) |
May 13, 2008 | 15.35 | 15.40 | 15.08 | 15.40 | 1,366,331 | +0.05(+0.36%) |
May 12, 2008 | 14.98 | 15.38 | 14.83 | 15.35 | 1,042,297 | +0.30(+1.97%) |
May 09, 2008 | 14.81 | 15.14 | 14.79 | 15.05 | 515,189 | +0.07(+0.48%) |
May 08, 2008 | 15.07 | 15.15 | 14.70 | 14.98 | 1,124,771 | -0.04(-0.26%) |
May 07, 2008 | 15.29 | 15.45 | 14.88 | 15.02 | 1,526,495 | -0.20(-1.30%) |
May 06, 2008 | 15.29 | 15.29 | 14.98 | 15.22 | 1,224,853 | -0.04(-0.25%) |
May 05, 2008 | 15.16 | 15.32 | 15.09 | 15.26 | 1,473,193 | +0.08(+0.54%) |
May 02, 2008 | 14.86 | 15.24 | 14.84 | 15.17 | 1,430,826 | +0.43(+2.90%) |
May 01, 2008 | 14.70 | 14.80 | 14.41 | 14.75 | 1,657,563 | +0.14(+0.98%) |
Apr 30, 2008 | 14.59 | 14.91 | 14.48 | 14.60 | 2,073,023 | -0.01(-0.08%) |
Apr 29, 2008 | 15.14 | 15.14 | 14.55 | 14.61 | 2,070,631 | -0.50(-3.34%) |
Apr 28, 2008 | 15.99 | 15.99 | 15.08 | 15.12 | 2,891,456 | -0.66(-4.17%) |
Apr 25, 2008 | 15.93 | 15.93 | 15.51 | 15.78 | 1,406,279 | +0.09(+0.56%) |
Apr 24, 2008 | 15.71 | 15.98 | 15.28 | 15.69 | 4,708,772 | -0.56(-3.44%) |
Apr 23, 2008 | 16.17 | 16.51 | 16.17 | 16.25 | 1,452,190 | +0.18(+1.13%) |
Apr 22, 2008 | 16.31 | 16.33 | 16.02 | 16.07 | 1,369,355 | -0.25(-1.51%) |
Apr 21, 2008 | 16.43 | 16.50 | 16.14 | 16.31 | 1,120,305 | -0.12(-0.70%) |
Apr 18, 2008 | 16.64 | 16.64 | 16.06 | 16.43 | 1,707,137 | +0.13(+0.81%) |
Apr 17, 2008 | 16.25 | 16.57 | 16.22 | 16.30 | 1,364,832 | -0.06(-0.37%) |
Apr 16, 2008 | 16.54 | 16.60 | 16.19 | 16.36 | 2,027,609 | -0.06(-0.37%) |
Apr 15, 2008 | 16.49 | 16.65 | 16.14 | 16.42 | 1,327,857 | +0.08(+0.47%) |
Apr 14, 2008 | 16.07 | 16.64 | 15.63 | 16.34 | 2,701,216 | +0.36(+2.23%) |
Apr 11, 2008 | 16.00 | 16.18 | 15.77 | 15.99 | 1,968,364 | -0.07(-0.44%) |
Apr 10, 2008 | 16.01 | 16.17 | 15.77 | 16.06 | 1,608,116 | -0.04(-0.24%) |
Apr 09, 2008 | 15.90 | 16.14 | 15.86 | 16.10 | 2,600,326 | +0.29(+1.84%) |
Apr 08, 2008 | 15.89 | 15.99 | 15.74 | 15.80 | 1,170,337 | -0.13(-0.83%) |
Apr 07, 2008 | 16.29 | 16.37 | 15.80 | 15.94 | 1,210,911 | -0.31(-1.92%) |
Apr 04, 2008 | 15.89 | 16.42 | 15.85 | 16.25 | 1,553,875 | +0.36(+2.28%) |
Apr 03, 2008 | 15.56 | 15.95 | 15.54 | 15.89 | 1,277,517 | +0.27(+1.72%) |
Apr 02, 2008 | 15.35 | 15.72 | 15.08 | 15.62 | 1,753,865 | +0.20(+1.32%) |
Apr 01, 2008 | 15.27 | 15.46 | 15.23 | 15.42 | 1,470,155 | +0.33(+2.22%) |
Mar 31, 2008 | 14.97 | 15.11 | 14.76 | 15.08 | 1,785,138 | +0.16(+1.10%) |
Mar 28, 2008 | 14.93 | 15.02 | 14.78 | 14.92 | 1,411,954 | +0.09(+0.59%) |
Mar 27, 2008 | 15.11 | 15.18 | 14.81 | 14.83 | 1,634,925 | -0.33(-2.17%) |
Mar 26, 2008 | 15.43 | 15.43 | 15.15 | 15.16 | 1,489,084 | -0.29(-1.85%) |
Mar 25, 2008 | 15.65 | 15.80 | 15.37 | 15.44 | 1,884,247 | -0.13(-0.84%) |
Mar 24, 2008 | 15.39 | 15.87 | 15.33 | 15.57 | 1,648,122 | +0.32(+2.08%) |
Mar 21, 2008 | 15.03 | 15.33 | 14.77 | 15.26 | 1,259,199 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.33 | 14.77 | 15.26 | 1,259,199 | +0.27(+1.79%) |
Mar 19, 2008 | 15.04 | 15.37 | 14.98 | 14.99 | 1,692,777 | -0.03(-0.22%) |
Mar 18, 2008 | 14.99 | 15.11 | 14.69 | 15.02 | 950,296 | +0.25(+1.67%) |
Mar 17, 2008 | 14.81 | 14.86 | 14.45 | 14.77 | 1,400,914 | -0.29(-1.89%) |
Mar 14, 2008 | 15.50 | 15.50 | 14.87 | 15.06 | 1,187,569 | -0.25(-1.65%) |
Mar 13, 2008 | 15.11 | 15.38 | 14.92 | 15.31 | 1,297,068 | +0.14(+0.90%) |
Mar 12, 2008 | 15.08 | 15.35 | 15.08 | 15.17 | 1,731,800 | +0.04(+0.25%) |
Mar 11, 2008 | 15.18 | 15.25 | 14.84 | 15.14 | 1,479,151 | +0.21(+1.43%) |
Mar 10, 2008 | 15.42 | 15.42 | 14.89 | 14.92 | 1,624,309 | -0.38(-2.47%) |
Mar 07, 2008 | 15.79 | 15.79 | 15.17 | 15.30 | 2,315,784 | -0.59(-3.69%) |
Mar 06, 2008 | 16.12 | 16.12 | 15.80 | 15.89 | 1,832,276 | -0.25(-1.53%) |
Mar 05, 2008 | 16.17 | 16.18 | 15.85 | 16.13 | 2,440,897 | +0.05(+0.31%) |
Mar 04, 2008 | 15.85 | 16.17 | 15.74 | 16.08 | 4,470,569 | +0.12(+0.76%) |
Mar 03, 2008 | 15.78 | 16.07 | 15.70 | 15.96 | 5,448,381 | +0.24(+1.50%) |
Feb 29, 2008 | 15.44 | 15.80 | 15.42 | 15.73 | 2,260,531 | +0.14(+0.88%) |
Feb 28, 2008 | 15.23 | 15.63 | 15.13 | 15.59 | 3,248,697 | +0.43(+2.82%) |
Feb 27, 2008 | 15.03 | 15.29 | 14.70 | 15.16 | 3,585,591 | +0.52(+3.56%) |
Feb 26, 2008 | 14.82 | 14.84 | 14.48 | 14.64 | 1,272,363 | -0.10(-0.71%) |
Feb 25, 2008 | 14.65 | 14.81 | 14.49 | 14.75 | 932,719 | +0.04(+0.26%) |
Feb 22, 2008 | 14.36 | 14.71 | 14.36 | 14.71 | 1,086,637 | +0.31(+2.13%) |
Feb 21, 2008 | 14.58 | 14.75 | 14.33 | 14.40 | 728,680 | -0.09(-0.64%) |
Feb 20, 2008 | 14.57 | 14.57 | 14.26 | 14.49 | 1,073,326 | -0.07(-0.45%) |
Feb 19, 2008 | 14.59 | 14.84 | 14.45 | 14.56 | 874,755 | +0.04(+0.30%) |
Feb 18, 2008 | 14.43 | 14.60 | 14.37 | 14.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.43 | 14.60 | 14.37 | 14.52 | 436,551 | -0.01(-0.08%) |
Feb 14, 2008 | 14.86 | 15.00 | 14.46 | 14.53 | 765,515 | -0.27(-1.85%) |
Feb 13, 2008 | 14.45 | 14.97 | 14.35 | 14.80 | 2,250,228 | +0.50(+3.53%) |
Feb 12, 2008 | 14.12 | 14.40 | 14.12 | 14.30 | 844,227 | +0.19(+1.32%) |
Feb 11, 2008 | 14.12 | 14.27 | 13.85 | 14.11 | 814,659 | +0.08(+0.59%) |
Feb 08, 2008 | 13.97 | 14.25 | 13.90 | 14.03 | 1,132,893 | -0.03(-0.23%) |
Feb 07, 2008 | 13.74 | 14.07 | 13.65 | 14.06 | 1,409,766 | +0.25(+1.83%) |
Feb 06, 2008 | 13.93 | 14.31 | 13.74 | 13.81 | 1,325,701 | -0.10(-0.75%) |
Feb 05, 2008 | 14.20 | 14.26 | 13.86 | 13.91 | 1,199,061 | -0.52(-3.57%) |
Feb 04, 2008 | 14.32 | 14.61 | 14.12 | 14.43 | 1,086,318 | +0.18(+1.23%) |
Feb 01, 2008 | 13.89 | 14.33 | 13.81 | 14.25 | 1,440,204 | +0.35(+2.52%) |
Jan 31, 2008 | 13.39 | 14.07 | 13.17 | 13.90 | 2,017,364 | +0.36(+2.63%) |
Jan 30, 2008 | 13.67 | 13.80 | 13.47 | 13.55 | 1,219,208 | -0.06(-0.44%) |
Jan 29, 2008 | 13.74 | 13.78 | 13.52 | 13.61 | 1,207,202 | +0.01(+0.04%) |
Jan 28, 2008 | 13.57 | 13.61 | 13.16 | 13.60 | 1,382,254 | +0.13(+0.98%) |
Jan 25, 2008 | 13.58 | 13.63 | 13.36 | 13.47 | 1,206,808 | -0.02(-0.12%) |
Jan 24, 2008 | 13.30 | 13.57 | 13.17 | 13.48 | 1,143,714 | +0.13(+0.94%) |
Jan 23, 2008 | 12.91 | 13.49 | 12.55 | 13.36 | 3,229,551 | +0.22(+1.71%) |
Jan 22, 2008 | 12.80 | 13.44 | 12.61 | 13.13 | 2,273,700 | -0.12(-0.91%) |
Jan 21, 2008 | 13.39 | 13.39 | 13.00 | 13.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.39 | 13.39 | 13.00 | 13.25 | 1,120,265 | +0.07(+0.54%) |
Jan 17, 2008 | 13.73 | 13.74 | 13.11 | 13.18 | 2,020,874 | -0.45(-3.30%) |
Jan 16, 2008 | 13.79 | 13.89 | 13.49 | 13.63 | 1,705,498 | -0.21(-1.54%) |
Jan 15, 2008 | 13.97 | 14.07 | 13.83 | 13.85 | 1,017,254 | -0.20(-1.41%) |
Jan 14, 2008 | 14.24 | 14.28 | 13.96 | 14.04 | 2,113,717 | -0.10(-0.74%) |
Jan 11, 2008 | 14.24 | 14.32 | 14.06 | 14.15 | 668,150 | -0.20(-1.38%) |
Jan 10, 2008 | 14.04 | 14.52 | 13.98 | 14.35 | 1,590,774 | +0.12(+0.81%) |
Jan 09, 2008 | 14.43 | 14.53 | 13.78 | 14.23 | 2,895,283 | -0.26(-1.82%) |
Jan 08, 2008 | 14.56 | 14.88 | 14.43 | 14.49 | 1,306,554 | -0.06(-0.41%) |
Jan 07, 2008 | 14.79 | 14.91 | 14.36 | 14.55 | 1,588,675 | -0.24(-1.63%) |
Jan 04, 2008 | 15.13 | 15.18 | 14.72 | 14.80 | 1,925,276 | -0.39(-2.60%) |
Jan 03, 2008 | 15.19 | 15.48 | 15.11 | 15.19 | 1,348,329 | +0.13(+0.87%) |
Jan 02, 2008 | 15.28 | 15.35 | 14.91 | 15.06 | 1,759,919 | -0.11(-0.72%) |
Jan 01, 2008 | 15.22 | 15.36 | 15.04 | 15.17 | 546,327 | +0.00(+0.00%) |
Dec 31, 2007 | 15.22 | 15.36 | 15.04 | 15.17 | 546,327 | -0.09(-0.61%) |
Dec 28, 2007 | 15.43 | 15.45 | 15.14 | 15.26 | 733,603 | -0.10(-0.64%) |
Dec 27, 2007 | 15.56 | 15.56 | 15.29 | 15.36 | 628,203 | -0.14(-0.92%) |
Dec 26, 2007 | 15.57 | 15.57 | 15.34 | 15.50 | 717,009 | +0.02(+0.11%) |
Dec 24, 2007 | 15.56 | 15.61 | 15.43 | 15.49 | 431,081 | +0.02(+0.11%) |
Dec 21, 2007 | 15.54 | 15.73 | 15.44 | 15.47 | 773,721 | +0.01(+0.03%) |
Dec 20, 2007 | 15.34 | 15.46 | 15.23 | 15.46 | 997,102 | +0.20(+1.29%) |
Dec 19, 2007 | 15.34 | 15.41 | 15.15 | 15.27 | 1,360,638 | -0.01(-0.04%) |
Dec 18, 2007 | 15.10 | 15.39 | 15.09 | 15.27 | 1,400,284 | +0.30(+1.98%) |
Dec 17, 2007 | 14.91 | 15.12 | 14.88 | 14.98 | 1,612,359 | -0.11(-0.73%) |
Dec 14, 2007 | 14.92 | 15.18 | 14.82 | 15.09 | 737,748 | +0.16(+1.10%) |
Dec 13, 2007 | 15.06 | 15.06 | 14.52 | 14.92 | 2,023,783 | -0.04(-0.29%) |
Dec 12, 2007 | 15.40 | 15.40 | 14.81 | 14.97 | 1,899,537 | -0.07(-0.44%) |
Dec 11, 2007 | 15.52 | 15.80 | 15.00 | 15.03 | 1,645,055 | -0.51(-3.28%) |
Dec 10, 2007 | 15.51 | 15.70 | 15.42 | 15.54 | 961,544 | +0.10(+0.64%) |
Dec 07, 2007 | 15.27 | 15.55 | 15.04 | 15.44 | 1,646,479 | +0.27(+1.81%) |
Dec 06, 2007 | 15.00 | 15.17 | 14.92 | 15.17 | 1,017,891 | +0.17(+1.13%) |
Dec 05, 2007 | 15.08 | 15.18 | 14.91 | 15.00 | 1,154,108 | +0.08(+0.55%) |
Dec 04, 2007 | 14.63 | 15.10 | 14.63 | 14.92 | 1,174,714 | +0.12(+0.78%) |
Dec 03, 2007 | 14.73 | 15.01 | 14.73 | 14.80 | 905,957 | +0.00(+0.00%) |
Nov 30, 2007 | 14.82 | 14.94 | 14.66 | 14.80 | 1,033,691 | +0.22(+1.54%) |
Nov 29, 2007 | 14.60 | 14.83 | 14.48 | 14.58 | 2,181,868 | +0.03(+0.23%) |
Nov 28, 2007 | 14.26 | 14.60 | 14.25 | 14.54 | 1,043,589 | +0.29(+2.04%) |
Nov 27, 2007 | 14.03 | 14.29 | 13.77 | 14.25 | 1,587,762 | +0.36(+2.61%) |
Nov 26, 2007 | 13.92 | 14.26 | 13.82 | 13.89 | 916,335 | +0.09(+0.68%) |
Nov 23, 2007 | 13.90 | 13.96 | 13.76 | 13.80 | 374,187 | +0.02(+0.16%) |
Nov 21, 2007 | 13.83 | 13.95 | 13.71 | 13.78 | 960,997 | -0.10(-0.75%) |
Nov 20, 2007 | 14.24 | 14.24 | 13.67 | 13.88 | 1,857,441 | -0.19(-1.33%) |
Nov 19, 2007 | 14.59 | 14.60 | 14.07 | 14.07 | 1,532,365 | -0.53(-3.64%) |
Nov 16, 2007 | 14.48 | 14.60 | 14.33 | 14.60 | 1,964,846 | +0.12(+0.83%) |
Nov 15, 2007 | 14.59 | 14.66 | 14.38 | 14.48 | 732,144 | -0.18(-1.23%) |
Nov 14, 2007 | 14.75 | 14.88 | 14.65 | 14.66 | 1,620,565 | +0.02(+0.15%) |
Nov 13, 2007 | 14.81 | 14.81 | 14.25 | 14.64 | 1,505,866 | +0.09(+0.64%) |
Nov 12, 2007 | 14.95 | 14.95 | 14.47 | 14.54 | 1,250,087 | -0.26(-1.78%) |
Nov 09, 2007 | 14.94 | 14.94 | 14.66 | 14.81 | 1,777,096 | -0.13(-0.84%) |
Nov 08, 2007 | 14.81 | 15.21 | 14.72 | 14.93 | 1,031,020 | +0.05(+0.33%) |
Nov 07, 2007 | 14.96 | 15.25 | 14.79 | 14.88 | 1,876,096 | -0.29(-1.88%) |
Nov 06, 2007 | 14.95 | 15.22 | 14.84 | 15.17 | 2,096,354 | +0.23(+1.54%) |
Nov 05, 2007 | 14.86 | 14.95 | 14.65 | 14.94 | 1,619,865 | +0.08(+0.55%) |
Nov 02, 2007 | 14.61 | 14.86 | 14.43 | 14.86 | 1,547,260 | +0.29(+1.96%) |
Nov 01, 2007 | 14.78 | 14.86 | 14.49 | 14.57 | 1,634,789 | -0.30(-1.99%) |
Oct 31, 2007 | 14.81 | 14.94 | 14.60 | 14.87 | 1,940,047 | +0.03(+0.22%) |
Oct 30, 2007 | 14.70 | 14.89 | 14.46 | 14.83 | 1,291,054 | +0.17(+1.16%) |
Oct 29, 2007 | 14.13 | 14.88 | 14.11 | 14.66 | 2,812,785 | +0.65(+4.62%) |
Oct 26, 2007 | 14.26 | 14.26 | 13.86 | 14.02 | 1,350,137 | +0.00(+0.00%) |
Oct 25, 2007 | 13.05 | 14.20 | 12.96 | 14.02 | 2,915,814 | +0.63(+4.67%) |
Oct 24, 2007 | 13.19 | 13.53 | 13.01 | 13.39 | 1,033,026 | +0.20(+1.50%) |
Oct 23, 2007 | 13.12 | 13.28 | 13.07 | 13.19 | 1,893,364 | +0.13(+1.01%) |
Oct 22, 2007 | 13.06 | 13.28 | 12.70 | 13.06 | 2,687,874 | -0.13(-1.00%) |
Oct 19, 2007 | 13.58 | 13.63 | 13.18 | 13.19 | 1,446,966 | -0.47(-3.41%) |
Oct 18, 2007 | 13.83 | 13.83 | 13.59 | 13.66 | 858,697 | -0.20(-1.46%) |
Oct 17, 2007 | 13.86 | 13.98 | 13.69 | 13.86 | 776,274 | +0.20(+1.45%) |
Oct 16, 2007 | 13.92 | 13.97 | 13.61 | 13.67 | 606,686 | -0.24(-1.74%) |
Oct 15, 2007 | 14.04 | 14.20 | 13.79 | 13.91 | 681,815 | -0.09(-0.67%) |
Oct 12, 2007 | 13.84 | 14.10 | 13.84 | 14.00 | 1,026,826 | +0.09(+0.63%) |
Oct 11, 2007 | 14.21 | 14.26 | 13.76 | 13.91 | 826,785 | -0.19(-1.36%) |
Oct 10, 2007 | 14.08 | 14.16 | 13.94 | 14.10 | 3,570,642 | +0.07(+0.47%) |
Oct 09, 2007 | 14.12 | 14.16 | 13.91 | 14.04 | 581,339 | -0.06(-0.43%) |
Oct 08, 2007 | 14.10 | 14.15 | 13.96 | 14.10 | 648,445 | +0.03(+0.19%) |
Oct 05, 2007 | 14.00 | 14.19 | 13.98 | 14.07 | 886,414 | +0.11(+0.79%) |
Oct 04, 2007 | 13.82 | 13.98 | 13.71 | 13.96 | 1,372,201 | +0.26(+1.92%) |
Oct 03, 2007 | 13.84 | 13.85 | 13.65 | 13.70 | 549,245 | -0.12(-0.87%) |
Oct 02, 2007 | 13.68 | 13.86 | 13.64 | 13.82 | 931,455 | +0.12(+0.84%) |
Oct 01, 2007 | 13.47 | 13.80 | 13.47 | 13.70 | 2,132,793 | +0.26(+1.96%) |
Sep 28, 2007 | 13.32 | 13.45 | 13.28 | 13.44 | 1,109,979 | +0.13(+0.99%) |
Sep 27, 2007 | 13.38 | 13.44 | 13.26 | 13.31 | 713,180 | -0.04(-0.33%) |
Sep 26, 2007 | 13.13 | 13.40 | 13.06 | 13.35 | 1,557,654 | +0.21(+1.63%) |
Sep 25, 2007 | 13.12 | 13.24 | 12.99 | 13.14 | 1,617,830 | +0.02(+0.17%) |
Sep 24, 2007 | 12.91 | 13.30 | 12.82 | 13.12 | 3,787,823 | +0.26(+2.05%) |
Sep 21, 2007 | 12.79 | 12.91 | 12.67 | 12.85 | 1,936,217 | +0.18(+1.43%) |
Sep 20, 2007 | 12.77 | 12.93 | 12.61 | 12.67 | 1,391,713 | -0.10(-0.77%) |
Sep 19, 2007 | 12.68 | 12.94 | 12.62 | 12.77 | 1,391,531 | +0.25(+1.97%) |
Sep 18, 2007 | 12.29 | 12.53 | 12.16 | 12.53 | 2,171,452 | +0.23(+1.87%) |
Sep 17, 2007 | 12.50 | 12.52 | 12.21 | 12.29 | 765,332 | -0.26(-2.10%) |
Sep 14, 2007 | 12.69 | 12.67 | 12.50 | 12.56 | 1,468,666 | -0.13(-1.04%) |
Sep 13, 2007 | 12.48 | 12.75 | 12.45 | 12.69 | 1,249,478 | +0.32(+2.62%) |
Sep 12, 2007 | 12.52 | 12.56 | 12.32 | 12.37 | 854,867 | -0.20(-1.57%) |
Sep 11, 2007 | 12.37 | 12.66 | 12.31 | 12.56 | 1,187,387 | +0.20(+1.60%) |
Sep 10, 2007 | 12.49 | 12.60 | 12.28 | 12.37 | 1,227,596 | -0.07(-0.57%) |
Sep 07, 2007 | 12.59 | 12.80 | 12.21 | 12.44 | 819,491 | -0.24(-1.86%) |
Sep 06, 2007 | 12.42 | 12.70 | 12.38 | 12.67 | 2,416,169 | +0.25(+2.03%) |
Sep 05, 2007 | 12.52 | 12.68 | 12.19 | 12.42 | 1,097,031 | -0.09(-0.74%) |