Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.57 | 15.69 | 15.05 | 15.33 | 3,304,750 | -0.20(-1.29%) |
Sep 29, 2008 | 16.16 | 16.16 | 15.48 | 15.53 | 3,668,173 | -0.67(-4.16%) |
Sep 26, 2008 | 16.06 | 16.21 | 15.74 | 16.20 | 0 | +0.12(+0.75%) |
Sep 25, 2008 | 15.60 | 16.29 | 15.56 | 16.08 | 2,017,708 | +0.54(+3.50%) |
Sep 24, 2008 | 15.45 | 15.75 | 15.39 | 15.54 | 1,821,935 | +0.09(+0.60%) |
Sep 23, 2008 | 15.73 | 16.06 | 15.45 | 15.45 | 2,385,232 | -0.08(-0.49%) |
Sep 22, 2008 | 16.05 | 16.05 | 15.40 | 15.52 | 1,840,234 | -0.51(-3.16%) |
Sep 19, 2008 | 16.50 | 16.50 | 15.80 | 16.03 | 0 | +0.31(+1.97%) |
Sep 18, 2008 | 15.58 | 15.91 | 15.31 | 15.72 | 4,370,831 | +0.32(+2.09%) |
Sep 17, 2008 | 15.92 | 15.98 | 15.39 | 15.39 | 3,559,972 | -0.73(-4.54%) |
Sep 16, 2008 | 16.05 | 16.20 | 15.78 | 16.13 | 3,869,847 | -0.13(-0.82%) |
Sep 15, 2008 | 16.30 | 16.67 | 16.23 | 16.26 | 2,171,842 | -0.45(-2.70%) |
Sep 12, 2008 | 16.46 | 16.77 | 16.31 | 16.71 | 2,839,447 | +0.11(+0.68%) |
Sep 11, 2008 | 16.42 | 16.62 | 16.33 | 16.60 | 4,075,113 | +0.02(+0.13%) |
Sep 10, 2008 | 16.57 | 16.72 | 16.42 | 16.58 | 3,042,265 | +0.02(+0.13%) |
Sep 09, 2008 | 16.79 | 16.88 | 16.49 | 16.56 | 4,496,598 | -0.23(-1.39%) |
Sep 08, 2008 | 16.44 | 16.79 | 16.29 | 16.79 | 4,710,339 | +0.74(+4.58%) |
Sep 05, 2008 | 16.32 | 16.38 | 15.82 | 16.06 | 0 | -0.48(-2.91%) |
Sep 04, 2008 | 16.52 | 16.59 | 16.35 | 16.54 | 4,875,665 | -0.03(-0.18%) |
Sep 03, 2008 | 16.39 | 16.63 | 16.35 | 16.57 | 4,027,235 | +0.24(+1.49%) |
Sep 02, 2008 | 16.31 | 16.59 | 16.26 | 16.32 | 2,997,234 | +0.17(+1.04%) |
Aug 29, 2008 | 15.99 | 16.31 | 15.99 | 16.16 | 0 | -0.01(-0.05%) |
Aug 28, 2008 | 15.99 | 16.17 | 15.95 | 16.16 | 2,240,440 | +0.24(+1.50%) |
Aug 27, 2008 | 15.54 | 16.07 | 15.54 | 15.93 | 2,047,948 | +0.29(+1.85%) |
Aug 26, 2008 | 15.64 | 15.70 | 15.53 | 15.64 | 1,974,050 | -0.02(-0.11%) |
Aug 25, 2008 | 15.75 | 15.86 | 15.61 | 15.65 | 1,879,365 | -0.21(-1.32%) |
Aug 22, 2008 | 15.72 | 15.93 | 15.70 | 15.86 | 0 | +0.21(+1.36%) |
Aug 21, 2008 | 15.41 | 15.75 | 15.41 | 15.65 | 1,458,706 | +0.02(+0.13%) |
Aug 20, 2008 | 15.57 | 15.81 | 15.48 | 15.63 | 2,104,651 | +0.09(+0.59%) |
Aug 19, 2008 | 15.72 | 15.82 | 15.41 | 15.54 | 4,212,043 | -0.26(-1.62%) |
Aug 18, 2008 | 15.96 | 16.03 | 15.68 | 15.79 | 2,498,024 | -0.24(-1.51%) |
Aug 15, 2008 | 15.79 | 16.04 | 15.67 | 16.03 | 0 | +0.25(+1.56%) |
Aug 14, 2008 | 15.52 | 15.92 | 15.37 | 15.79 | 2,483,327 | +0.13(+0.80%) |
Aug 13, 2008 | 15.91 | 15.91 | 15.41 | 15.66 | 3,725,926 | -0.26(-1.60%) |
Aug 12, 2008 | 16.04 | 16.11 | 15.89 | 15.92 | 3,496,322 | -0.18(-1.12%) |
Aug 11, 2008 | 15.76 | 16.29 | 15.71 | 16.10 | 2,882,158 | +0.40(+2.53%) |
Aug 08, 2008 | 15.54 | 15.76 | 15.54 | 15.70 | 2,920,790 | +0.05(+0.35%) |
Aug 07, 2008 | 15.90 | 15.90 | 15.54 | 15.65 | 2,957,557 | -0.24(-1.53%) |
Aug 06, 2008 | 15.54 | 16.03 | 15.36 | 15.89 | 3,944,833 | +0.50(+3.23%) |
Aug 05, 2008 | 14.95 | 15.46 | 14.95 | 15.39 | 3,899,544 | +0.31(+2.05%) |
Aug 04, 2008 | 15.08 | 15.62 | 14.95 | 15.08 | 3,655,670 | -0.07(-0.44%) |
Aug 01, 2008 | 15.65 | 15.77 | 15.01 | 15.15 | 3,265,740 | -0.41(-2.61%) |
Jul 31, 2008 | 15.11 | 15.79 | 15.11 | 15.55 | 4,726,233 | +0.15(+0.95%) |
Jul 30, 2008 | 15.29 | 15.48 | 15.13 | 15.41 | 2,804,897 | +0.24(+1.60%) |
Jul 29, 2008 | 15.16 | 15.31 | 15.04 | 15.16 | 3,683,483 | +0.23(+1.54%) |
Jul 28, 2008 | 15.14 | 15.14 | 14.88 | 14.94 | 3,876,965 | -0.15(-0.97%) |
Jul 25, 2008 | 15.34 | 15.34 | 15.00 | 15.08 | 3,103,688 | -0.17(-1.12%) |
Jul 24, 2008 | 15.41 | 15.43 | 15.14 | 15.25 | 4,309,968 | -0.35(-2.25%) |
Jul 23, 2008 | 15.52 | 15.98 | 15.50 | 15.60 | 4,096,812 | +0.07(+0.46%) |
Jul 22, 2008 | 15.21 | 15.53 | 15.15 | 15.53 | 2,771,592 | +0.21(+1.36%) |
Jul 21, 2008 | 15.19 | 15.55 | 15.14 | 15.32 | 3,283,515 | +0.10(+0.63%) |
Jul 18, 2008 | 15.06 | 15.31 | 15.02 | 15.23 | 3,117,233 | +0.18(+1.17%) |
Jul 17, 2008 | 15.03 | 15.20 | 14.80 | 15.05 | 4,312,065 | +0.06(+0.39%) |
Jul 16, 2008 | 14.67 | 15.00 | 14.65 | 14.99 | 3,098,585 | +0.16(+1.07%) |
Jul 15, 2008 | 14.64 | 15.03 | 14.57 | 14.83 | 4,660,152 | +0.30(+2.04%) |
Jul 14, 2008 | 14.65 | 14.82 | 14.48 | 14.54 | 2,982,517 | +0.09(+0.61%) |
Jul 11, 2008 | 14.46 | 14.64 | 14.33 | 14.45 | 4,522,703 | -0.20(-1.40%) |
Jul 10, 2008 | 14.53 | 14.77 | 14.40 | 14.65 | 3,163,521 | +0.19(+1.30%) |
Jul 09, 2008 | 14.65 | 14.69 | 14.43 | 14.47 | 4,297,833 | -0.20(-1.34%) |
Jul 08, 2008 | 14.41 | 14.67 | 14.27 | 14.66 | 5,003,559 | +0.19(+1.30%) |
Jul 07, 2008 | 14.45 | 14.65 | 14.29 | 14.47 | 4,381,933 | +0.06(+0.41%) |
Jul 04, 2008 | 14.56 | 14.66 | 14.34 | 14.42 | 2,649,915 | +0.00(+0.00%) |
Jul 03, 2008 | 14.56 | 14.66 | 14.34 | 14.42 | 2,649,915 | +0.00(+0.03%) |
Jul 02, 2008 | 14.97 | 14.97 | 14.40 | 14.41 | 6,051,115 | -0.61(-4.09%) |
Jul 01, 2008 | 15.04 | 15.10 | 14.76 | 15.03 | 6,111,264 | +0.14(+0.96%) |
Jun 30, 2008 | 15.20 | 15.20 | 14.85 | 14.88 | 4,925,160 | +0.04(+0.28%) |
Jun 27, 2008 | 15.13 | 15.13 | 14.73 | 14.84 | 5,231,236 | -0.27(-1.80%) |
Jun 26, 2008 | 15.22 | 15.22 | 15.01 | 15.11 | 5,467,965 | -0.06(-0.41%) |
Jun 25, 2008 | 15.47 | 15.49 | 15.06 | 15.18 | 6,973,562 | -0.21(-1.33%) |
Jun 24, 2008 | 14.37 | 15.58 | 14.37 | 15.38 | 16,427,137 | +2.31(+17.70%) |
Jun 23, 2008 | 13.18 | 13.18 | 12.99 | 13.07 | 1,911,761 | +0.09(+0.68%) |
Jun 20, 2008 | 13.30 | 13.32 | 12.91 | 12.98 | 3,348,893 | -0.41(-3.03%) |
Jun 19, 2008 | 13.42 | 13.50 | 13.28 | 13.39 | 1,945,269 | +0.02(+0.12%) |
Jun 18, 2008 | 13.61 | 13.61 | 13.20 | 13.37 | 2,841,425 | -0.19(-1.42%) |
Jun 17, 2008 | 13.80 | 13.80 | 13.54 | 13.56 | 2,088,457 | -0.16(-1.16%) |
Jun 16, 2008 | 13.44 | 13.76 | 13.43 | 13.72 | 2,845,073 | +0.13(+0.92%) |
Jun 13, 2008 | 13.63 | 13.95 | 13.50 | 13.60 | 4,376,618 | +0.09(+0.65%) |
Jun 12, 2008 | 14.58 | 14.58 | 13.39 | 13.51 | 7,726,738 | -0.95(-6.54%) |
Jun 11, 2008 | 14.81 | 14.81 | 14.43 | 14.45 | 3,710,011 | -0.46(-3.06%) |
Jun 10, 2008 | 14.90 | 14.98 | 14.78 | 14.91 | 3,577,440 | -0.08(-0.50%) |
Jun 09, 2008 | 15.11 | 15.14 | 14.88 | 14.99 | 1,974,868 | -0.04(-0.25%) |
Jun 06, 2008 | 15.09 | 15.29 | 15.02 | 15.02 | 2,497,795 | -0.36(-2.31%) |
Jun 05, 2008 | 15.11 | 15.56 | 14.67 | 15.38 | 2,682,901 | +0.33(+2.22%) |
Jun 04, 2008 | 14.88 | 15.13 | 14.74 | 15.04 | 2,241,026 | +0.15(+1.01%) |
Jun 03, 2008 | 14.85 | 15.03 | 14.76 | 14.89 | 2,799,582 | +0.09(+0.59%) |
Jun 02, 2008 | 14.80 | 14.97 | 14.57 | 14.81 | 2,407,258 | -0.00(-0.03%) |
May 30, 2008 | 15.19 | 15.19 | 14.81 | 14.81 | 1,702,787 | -0.23(-1.53%) |
May 29, 2008 | 14.70 | 15.17 | 14.70 | 15.04 | 2,146,138 | +0.29(+1.96%) |
May 28, 2008 | 14.68 | 14.77 | 14.56 | 14.75 | 1,808,517 | +0.10(+0.68%) |
May 27, 2008 | 14.58 | 14.76 | 14.35 | 14.65 | 2,469,308 | +0.10(+0.72%) |
May 26, 2008 | 14.63 | 14.69 | 14.54 | 14.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.69 | 14.54 | 14.55 | 1,550,567 | -0.14(-0.94%) |
May 22, 2008 | 14.64 | 14.81 | 14.54 | 14.68 | 2,249,337 | +0.00(+0.00%) |
May 21, 2008 | 14.62 | 14.88 | 14.55 | 14.68 | 2,939,596 | +0.06(+0.43%) |
May 20, 2008 | 14.85 | 14.88 | 14.53 | 14.62 | 1,796,535 | -0.24(-1.63%) |
May 19, 2008 | 14.91 | 15.10 | 14.81 | 14.86 | 1,753,963 | -0.07(-0.45%) |
May 16, 2008 | 15.01 | 15.11 | 14.85 | 14.93 | 1,843,359 | -0.12(-0.81%) |
May 15, 2008 | 14.99 | 15.09 | 14.86 | 15.05 | 1,925,928 | +0.00(+0.00%) |
May 14, 2008 | 14.92 | 15.23 | 14.88 | 15.05 | 2,543,557 | +0.17(+1.15%) |
May 13, 2008 | 14.97 | 15.08 | 14.84 | 14.88 | 2,160,451 | +0.00(+0.03%) |
May 12, 2008 | 14.83 | 14.88 | 14.70 | 14.88 | 1,705,867 | +0.03(+0.23%) |
May 09, 2008 | 14.54 | 14.92 | 14.48 | 14.84 | 1,941,788 | +0.22(+1.52%) |
May 08, 2008 | 14.94 | 14.94 | 14.56 | 14.62 | 2,811,439 | -0.15(-1.02%) |
May 07, 2008 | 15.13 | 15.27 | 14.75 | 14.77 | 2,544,774 | -0.16(-1.09%) |
May 06, 2008 | 14.61 | 15.02 | 14.60 | 14.94 | 2,013,658 | +0.14(+0.96%) |
May 05, 2008 | 14.76 | 14.99 | 14.63 | 14.79 | 2,495,098 | -0.11(-0.76%) |
May 02, 2008 | 15.06 | 15.23 | 14.68 | 14.91 | 3,004,713 | -0.12(-0.81%) |
May 01, 2008 | 14.14 | 15.29 | 13.72 | 15.03 | 9,225,829 | +1.46(+10.72%) |
Apr 30, 2008 | 13.63 | 13.72 | 13.34 | 13.57 | 2,907,176 | -0.05(-0.34%) |
Apr 29, 2008 | 13.51 | 13.69 | 13.49 | 13.62 | 2,368,834 | +0.05(+0.34%) |
Apr 28, 2008 | 13.26 | 13.64 | 13.25 | 13.57 | 2,832,905 | +0.28(+2.14%) |
Apr 25, 2008 | 13.27 | 13.38 | 13.20 | 13.29 | 2,311,509 | +0.05(+0.41%) |
Apr 24, 2008 | 13.34 | 13.34 | 13.00 | 13.23 | 2,358,397 | +0.03(+0.25%) |
Apr 23, 2008 | 13.14 | 13.34 | 13.12 | 13.20 | 2,094,542 | -0.02(-0.13%) |
Apr 22, 2008 | 13.48 | 13.52 | 13.13 | 13.22 | 2,681,881 | -0.35(-2.59%) |
Apr 21, 2008 | 13.61 | 13.61 | 13.43 | 13.57 | 1,844,236 | -0.03(-0.18%) |
Apr 18, 2008 | 13.21 | 13.89 | 13.21 | 13.59 | 6,218,401 | +0.63(+4.84%) |
Apr 17, 2008 | 13.17 | 13.24 | 12.91 | 12.97 | 1,788,044 | -0.20(-1.56%) |
Apr 16, 2008 | 12.97 | 13.18 | 12.97 | 13.17 | 2,307,079 | +0.26(+1.98%) |
Apr 15, 2008 | 12.98 | 13.05 | 12.78 | 12.91 | 2,853,638 | -0.01(-0.10%) |
Apr 14, 2008 | 13.01 | 13.14 | 12.90 | 12.93 | 1,924,821 | -0.14(-1.06%) |
Apr 11, 2008 | 13.02 | 13.23 | 12.99 | 13.07 | 2,189,715 | -0.03(-0.22%) |
Apr 10, 2008 | 13.22 | 13.31 | 13.06 | 13.09 | 1,963,539 | -0.18(-1.32%) |
Apr 09, 2008 | 13.55 | 13.62 | 13.14 | 13.27 | 2,676,525 | -0.26(-1.95%) |
Apr 08, 2008 | 13.89 | 13.89 | 13.47 | 13.53 | 2,604,794 | -0.36(-2.59%) |
Apr 07, 2008 | 13.83 | 14.04 | 13.81 | 13.89 | 1,484,570 | +0.16(+1.16%) |
Apr 04, 2008 | 14.05 | 14.09 | 13.67 | 13.73 | 2,264,054 | -0.26(-1.88%) |
Apr 03, 2008 | 13.88 | 14.08 | 13.84 | 14.00 | 2,267,497 | +0.14(+1.00%) |
Apr 02, 2008 | 14.10 | 14.18 | 13.83 | 13.86 | 2,463,483 | -0.26(-1.81%) |
Apr 01, 2008 | 14.07 | 14.22 | 13.96 | 14.12 | 2,161,658 | +0.21(+1.53%) |
Mar 31, 2008 | 13.76 | 13.97 | 13.73 | 13.90 | 1,856,976 | +0.08(+0.57%) |
Mar 28, 2008 | 14.19 | 14.27 | 13.71 | 13.82 | 2,256,068 | -0.20(-1.43%) |
Mar 27, 2008 | 14.37 | 14.43 | 13.99 | 14.02 | 1,752,389 | -0.29(-2.02%) |
Mar 26, 2008 | 14.58 | 14.58 | 14.12 | 14.31 | 2,229,162 | -0.27(-1.84%) |
Mar 25, 2008 | 14.64 | 14.75 | 14.37 | 14.58 | 2,681,735 | -0.02(-0.11%) |
Mar 24, 2008 | 14.14 | 14.70 | 14.01 | 14.60 | 2,375,213 | +0.47(+3.32%) |
Mar 21, 2008 | 13.96 | 14.18 | 13.89 | 14.13 | 4,592,940 | -0.00(-0.00%) |
Mar 20, 2008 | 13.96 | 14.18 | 13.89 | 14.13 | 4,592,940 | +0.18(+1.32%) |
Mar 19, 2008 | 14.17 | 14.41 | 13.89 | 13.94 | 2,851,003 | -0.30(-2.08%) |
Mar 18, 2008 | 14.67 | 14.67 | 13.87 | 14.24 | 3,507,168 | +0.06(+0.41%) |
Mar 17, 2008 | 13.60 | 14.41 | 13.60 | 14.18 | 3,909,414 | +0.24(+1.74%) |
Mar 14, 2008 | 14.15 | 14.23 | 13.68 | 13.94 | 3,127,952 | -0.21(-1.48%) |
Mar 13, 2008 | 13.98 | 14.26 | 13.78 | 14.15 | 2,380,024 | +0.05(+0.36%) |
Mar 12, 2008 | 14.36 | 14.42 | 14.06 | 14.10 | 2,563,508 | -0.21(-1.49%) |
Mar 11, 2008 | 14.14 | 14.36 | 13.94 | 14.31 | 2,351,346 | +0.29(+2.06%) |
Mar 10, 2008 | 14.27 | 14.27 | 13.97 | 14.02 | 2,371,990 | -0.28(-1.99%) |
Mar 07, 2008 | 14.32 | 14.35 | 14.13 | 14.31 | 2,648,133 | -0.10(-0.70%) |
Mar 06, 2008 | 14.76 | 14.77 | 14.35 | 14.41 | 2,112,637 | -0.41(-2.77%) |
Mar 05, 2008 | 14.82 | 14.94 | 14.62 | 14.82 | 2,350,387 | +0.04(+0.28%) |
Mar 04, 2008 | 14.88 | 14.88 | 14.62 | 14.78 | 3,181,375 | -0.21(-1.37%) |
Mar 03, 2008 | 15.09 | 15.11 | 14.83 | 14.98 | 2,987,653 | -0.15(-1.02%) |
Feb 29, 2008 | 15.49 | 15.62 | 15.11 | 15.14 | 2,761,165 | -0.53(-3.36%) |
Feb 28, 2008 | 15.34 | 15.81 | 15.28 | 15.66 | 2,557,379 | +0.20(+1.27%) |
Feb 27, 2008 | 15.89 | 16.00 | 15.45 | 15.47 | 3,036,316 | -0.54(-3.40%) |
Feb 26, 2008 | 15.52 | 16.08 | 15.46 | 16.01 | 4,495,660 | +0.40(+2.57%) |
Feb 25, 2008 | 15.34 | 15.65 | 15.23 | 15.61 | 3,035,639 | +0.26(+1.72%) |
Feb 22, 2008 | 15.37 | 15.45 | 15.02 | 15.34 | 2,514,652 | +0.08(+0.49%) |
Feb 21, 2008 | 15.64 | 15.82 | 15.23 | 15.27 | 3,063,925 | -0.35(-2.22%) |
Feb 20, 2008 | 15.57 | 15.75 | 15.27 | 15.62 | 3,902,600 | -0.06(-0.40%) |
Feb 19, 2008 | 16.75 | 16.75 | 15.65 | 15.68 | 4,960,506 | -0.87(-5.26%) |
Feb 18, 2008 | 16.52 | 16.77 | 16.27 | 16.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.52 | 16.77 | 16.27 | 16.55 | 4,603,341 | +0.42(+2.59%) |
Feb 14, 2008 | 15.80 | 16.45 | 15.38 | 16.13 | 7,280,865 | +0.67(+4.36%) |
Feb 13, 2008 | 15.27 | 15.46 | 15.23 | 15.46 | 2,627,150 | +0.27(+1.79%) |
Feb 12, 2008 | 15.01 | 15.32 | 14.86 | 15.19 | 3,518,755 | +0.24(+1.62%) |
Feb 11, 2008 | 15.02 | 15.07 | 14.78 | 14.94 | 1,456,537 | -0.03(-0.20%) |
Feb 08, 2008 | 14.76 | 15.03 | 14.70 | 14.97 | 2,077,809 | +0.11(+0.73%) |
Feb 07, 2008 | 15.01 | 15.01 | 14.63 | 14.86 | 2,820,814 | -0.17(-1.11%) |
Feb 06, 2008 | 15.08 | 15.36 | 14.99 | 15.03 | 3,340,945 | +0.02(+0.14%) |
Feb 05, 2008 | 15.18 | 15.22 | 14.90 | 15.01 | 2,778,607 | -0.41(-2.68%) |
Feb 04, 2008 | 15.47 | 15.47 | 15.22 | 15.42 | 1,904,124 | -0.07(-0.43%) |
Feb 01, 2008 | 15.41 | 15.52 | 15.27 | 15.49 | 2,972,769 | +0.09(+0.60%) |
Jan 31, 2008 | 14.82 | 15.56 | 14.78 | 15.40 | 4,050,174 | +0.44(+2.96%) |
Jan 30, 2008 | 14.70 | 15.23 | 14.58 | 14.96 | 4,064,042 | +0.22(+1.50%) |
Jan 29, 2008 | 14.61 | 14.80 | 14.51 | 14.73 | 2,713,610 | +0.19(+1.32%) |
Jan 28, 2008 | 14.42 | 14.54 | 14.08 | 14.54 | 3,116,085 | +0.12(+0.81%) |
Jan 25, 2008 | 14.20 | 14.65 | 14.20 | 14.42 | 3,160,975 | +0.44(+3.17%) |
Jan 24, 2008 | 14.06 | 14.15 | 13.84 | 13.98 | 2,708,564 | -0.02(-0.15%) |
Jan 23, 2008 | 13.76 | 14.02 | 13.38 | 14.00 | 6,267,872 | -0.19(-1.33%) |
Jan 22, 2008 | 13.84 | 14.36 | 13.79 | 14.19 | 4,874,826 | -0.18(-1.22%) |
Jan 21, 2008 | 14.65 | 14.87 | 13.96 | 14.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.65 | 14.87 | 13.96 | 14.37 | 4,865,159 | -0.21(-1.46%) |
Jan 17, 2008 | 14.65 | 14.91 | 14.53 | 14.58 | 3,659,613 | -0.05(-0.37%) |
Jan 16, 2008 | 14.65 | 15.19 | 14.63 | 14.63 | 4,427,719 | -0.09(-0.60%) |
Jan 15, 2008 | 14.88 | 14.94 | 14.72 | 14.72 | 2,750,647 | -0.36(-2.36%) |
Jan 14, 2008 | 15.08 | 15.11 | 14.90 | 15.08 | 2,905,347 | +0.04(+0.25%) |
Jan 11, 2008 | 15.19 | 15.23 | 14.92 | 15.04 | 2,517,282 | -0.27(-1.75%) |
Jan 10, 2008 | 15.09 | 15.48 | 14.98 | 15.31 | 6,232,649 | +0.08(+0.52%) |
Jan 09, 2008 | 16.40 | 16.40 | 14.90 | 15.23 | 11,288,422 | -1.22(-7.40%) |
Jan 08, 2008 | 17.48 | 17.57 | 16.44 | 16.44 | 4,402,424 | -0.95(-5.44%) |
Jan 07, 2008 | 16.95 | 17.52 | 16.95 | 17.39 | 3,392,783 | +0.58(+3.46%) |
Jan 04, 2008 | 16.98 | 17.14 | 16.76 | 16.81 | 3,089,241 | -0.31(-1.78%) |
Jan 03, 2008 | 17.07 | 17.21 | 16.99 | 17.11 | 2,609,576 | +0.06(+0.37%) |
Jan 02, 2008 | 17.39 | 17.39 | 16.89 | 17.05 | 2,350,148 | -0.29(-1.66%) |
Jan 01, 2008 | 17.26 | 17.38 | 17.15 | 17.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.26 | 17.38 | 17.15 | 17.34 | 1,439,618 | +0.01(+0.05%) |
Dec 28, 2007 | 17.52 | 17.55 | 17.27 | 17.33 | 1,266,385 | -0.08(-0.43%) |
Dec 27, 2007 | 17.59 | 17.60 | 17.41 | 17.41 | 1,238,807 | -0.19(-1.07%) |
Dec 26, 2007 | 17.44 | 17.65 | 17.40 | 17.59 | 1,291,446 | +0.15(+0.86%) |
Dec 24, 2007 | 17.30 | 17.47 | 17.26 | 17.44 | 574,804 | +0.18(+1.02%) |
Dec 21, 2007 | 17.02 | 17.30 | 16.95 | 17.27 | 2,774,399 | +0.41(+2.46%) |
Dec 20, 2007 | 16.96 | 16.97 | 16.69 | 16.85 | 1,408,032 | -0.05(-0.30%) |
Dec 19, 2007 | 17.15 | 17.25 | 16.81 | 16.90 | 1,950,128 | -0.20(-1.20%) |
Dec 18, 2007 | 17.17 | 17.21 | 16.91 | 17.11 | 2,840,071 | +0.04(+0.22%) |
Dec 17, 2007 | 17.34 | 17.62 | 17.07 | 17.07 | 3,061,027 | -0.37(-2.13%) |
Dec 14, 2007 | 17.67 | 17.71 | 17.44 | 17.44 | 3,404,655 | -0.18(-1.04%) |
Dec 13, 2007 | 17.39 | 17.63 | 17.30 | 17.63 | 2,786,990 | +0.20(+1.18%) |
Dec 12, 2007 | 17.56 | 17.67 | 17.16 | 17.42 | 3,298,218 | +0.22(+1.26%) |
Dec 11, 2007 | 17.55 | 17.61 | 17.16 | 17.21 | 2,291,389 | -0.28(-1.63%) |
Dec 10, 2007 | 17.48 | 17.57 | 17.39 | 17.49 | 1,285,898 | +0.08(+0.43%) |
Dec 07, 2007 | 17.58 | 17.58 | 17.39 | 17.42 | 1,616,339 | -0.19(-1.07%) |
Dec 06, 2007 | 17.73 | 17.75 | 17.46 | 17.60 | 2,471,261 | -0.14(-0.78%) |
Dec 05, 2007 | 17.51 | 17.74 | 17.39 | 17.74 | 2,315,478 | +0.33(+1.92%) |
Dec 04, 2007 | 17.54 | 17.58 | 17.37 | 17.41 | 2,636,279 | -0.18(-1.02%) |
Dec 03, 2007 | 17.99 | 17.99 | 17.50 | 17.59 | 1,767,725 | -0.24(-1.36%) |
Nov 30, 2007 | 17.67 | 17.98 | 17.67 | 17.83 | 2,866,679 | +0.24(+1.36%) |
Nov 29, 2007 | 17.93 | 17.94 | 17.52 | 17.59 | 2,409,178 | -0.38(-2.09%) |
Nov 28, 2007 | 17.24 | 17.97 | 17.16 | 17.97 | 2,928,910 | +0.75(+4.37%) |
Nov 27, 2007 | 17.28 | 17.48 | 17.00 | 17.21 | 2,675,544 | -0.01(-0.07%) |
Nov 26, 2007 | 17.71 | 17.81 | 17.23 | 17.23 | 2,346,803 | -0.51(-2.90%) |
Nov 23, 2007 | 17.49 | 17.74 | 17.30 | 17.74 | 965,897 | +0.43(+2.51%) |
Nov 21, 2007 | 17.59 | 17.67 | 17.31 | 17.31 | 3,689,128 | -0.31(-1.78%) |
Nov 20, 2007 | 17.33 | 17.70 | 17.30 | 17.62 | 3,545,666 | +0.34(+1.96%) |
Nov 19, 2007 | 17.37 | 17.47 | 17.25 | 17.28 | 2,599,933 | -0.20(-1.15%) |
Nov 16, 2007 | 17.30 | 17.49 | 17.22 | 17.48 | 3,512,964 | +0.19(+1.09%) |
Nov 15, 2007 | 17.13 | 17.42 | 17.11 | 17.29 | 3,745,557 | +0.02(+0.10%) |
Nov 14, 2007 | 17.89 | 18.05 | 17.24 | 17.28 | 3,165,133 | -0.54(-3.01%) |
Nov 13, 2007 | 17.82 | 17.92 | 17.55 | 17.81 | 3,095,625 | +0.10(+0.57%) |
Nov 12, 2007 | 17.92 | 18.05 | 17.65 | 17.71 | 2,039,075 | -0.24(-1.35%) |
Nov 09, 2007 | 18.17 | 18.17 | 17.77 | 17.95 | 3,481,108 | -0.39(-2.12%) |
Nov 08, 2007 | 18.47 | 18.52 | 18.11 | 18.34 | 2,232,177 | -0.07(-0.36%) |
Nov 07, 2007 | 19.02 | 19.02 | 18.41 | 18.41 | 2,576,818 | -0.59(-3.10%) |
Nov 06, 2007 | 18.83 | 19.04 | 18.59 | 19.00 | 2,232,777 | +0.03(+0.15%) |
Nov 05, 2007 | 18.68 | 19.12 | 18.64 | 18.97 | 2,555,538 | +0.26(+1.39%) |
Nov 02, 2007 | 18.79 | 18.96 | 18.57 | 18.71 | 2,900,804 | +0.07(+0.36%) |
Nov 01, 2007 | 18.61 | 19.03 | 18.45 | 18.64 | 4,241,218 | +0.22(+1.20%) |
Oct 31, 2007 | 18.75 | 18.80 | 18.29 | 18.42 | 3,852,675 | -0.35(-1.87%) |
Oct 30, 2007 | 18.77 | 18.87 | 18.69 | 18.77 | 2,223,663 | -0.05(-0.29%) |
Oct 29, 2007 | 19.05 | 19.18 | 18.77 | 18.83 | 2,095,025 | -0.13(-0.68%) |
Oct 26, 2007 | 19.13 | 19.22 | 18.94 | 18.96 | 1,445,859 | -0.10(-0.55%) |
Oct 25, 2007 | 19.28 | 19.37 | 18.92 | 19.06 | 2,370,711 | -0.24(-1.24%) |
Oct 24, 2007 | 19.10 | 19.33 | 18.96 | 19.30 | 2,556,734 | +0.15(+0.81%) |
Oct 23, 2007 | 19.03 | 19.15 | 18.94 | 19.15 | 2,245,421 | +0.17(+0.88%) |
Oct 22, 2007 | 18.70 | 19.03 | 18.69 | 18.98 | 2,022,337 | +0.07(+0.35%) |
Oct 19, 2007 | 19.06 | 19.38 | 18.91 | 18.91 | 2,406,098 | -0.24(-1.27%) |
Oct 18, 2007 | 19.12 | 19.28 | 19.00 | 19.15 | 1,621,600 | +0.02(+0.11%) |
Oct 17, 2007 | 19.07 | 19.18 | 18.88 | 19.13 | 2,061,789 | +0.28(+1.46%) |
Oct 16, 2007 | 18.87 | 18.94 | 18.74 | 18.86 | 1,455,184 | -0.10(-0.51%) |
Oct 15, 2007 | 19.02 | 19.13 | 18.85 | 18.95 | 1,477,899 | -0.10(-0.50%) |
Oct 12, 2007 | 18.91 | 19.07 | 18.87 | 19.05 | 1,423,144 | +0.13(+0.68%) |
Oct 11, 2007 | 18.93 | 19.08 | 18.85 | 18.92 | 1,520,459 | +0.03(+0.16%) |
Oct 10, 2007 | 18.96 | 18.98 | 18.82 | 18.89 | 1,539,587 | -0.07(-0.37%) |
Oct 09, 2007 | 19.10 | 19.13 | 18.72 | 18.96 | 1,617,296 | -0.11(-0.57%) |
Oct 08, 2007 | 19.32 | 19.36 | 19.05 | 19.07 | 893,529 | -0.21(-1.08%) |
Oct 05, 2007 | 19.36 | 19.41 | 19.10 | 19.28 | 1,103,701 | +0.06(+0.30%) |
Oct 04, 2007 | 19.17 | 19.24 | 19.00 | 19.22 | 1,079,791 | +0.17(+0.88%) |
Oct 03, 2007 | 19.08 | 19.12 | 18.96 | 19.05 | 1,473,834 | -0.08(-0.39%) |
Oct 02, 2007 | 19.59 | 19.61 | 19.03 | 19.13 | 1,920,001 | -0.33(-1.70%) |