Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 10.04 | 10.20 | 9.888 | 10.20 | 132,715 | +0.14(+1.34%) |
Nov 26, 2008 | 9.635 | 10.23 | 9.635 | 10.06 | 479,048 | +0.07(+0.71%) |
Nov 25, 2008 | 9.982 | 10.11 | 9.670 | 9.994 | 311,228 | +0.01(+0.12%) |
Nov 24, 2008 | 9.823 | 10.13 | 9.582 | 9.982 | 208,256 | +0.42(+4.36%) |
Nov 21, 2008 | 9.388 | 9.576 | 9.047 | 9.564 | 515,541 | +0.71(+8.03%) |
Nov 20, 2008 | 9.494 | 9.500 | 8.365 | 8.853 | 499,129 | -0.61(-6.46%) |
Nov 19, 2008 | 9.706 | 10.07 | 9.400 | 9.465 | 344,554 | -0.58(-5.74%) |
Nov 18, 2008 | 9.829 | 10.04 | 9.717 | 10.04 | 322,702 | -0.08(-0.76%) |
Nov 17, 2008 | 10.16 | 10.55 | 9.982 | 10.12 | 307,446 | -0.23(-2.22%) |
Nov 14, 2008 | 10.37 | 10.69 | 10.06 | 10.35 | 714,516 | -0.54(-4.97%) |
Nov 13, 2008 | 10.30 | 10.89 | 9.811 | 10.89 | 736,780 | +0.68(+6.62%) |
Nov 12, 2008 | 10.32 | 10.50 | 10.15 | 10.21 | 882,133 | -0.34(-3.18%) |
Nov 11, 2008 | 10.65 | 11.04 | 10.39 | 10.55 | 1,442,046 | -0.35(-3.24%) |
Nov 10, 2008 | 11.09 | 11.10 | 10.63 | 10.90 | 760,718 | +0.02(+0.22%) |
Nov 07, 2008 | 10.88 | 11.09 | 10.51 | 10.88 | 1,302,943 | +0.51(+4.88%) |
Nov 06, 2008 | 10.70 | 11.02 | 10.32 | 10.37 | 554,360 | -0.64(-5.82%) |
Nov 05, 2008 | 11.90 | 11.90 | 11.01 | 11.01 | 370,116 | -0.48(-4.18%) |
Nov 04, 2008 | 11.30 | 11.90 | 11.19 | 11.49 | 370,356 | +0.72(+6.69%) |
Nov 03, 2008 | 10.59 | 11.16 | 10.59 | 10.77 | 212,476 | +0.04(+0.38%) |
Oct 31, 2008 | 11.06 | 11.06 | 10.42 | 10.73 | 450,576 | +0.18(+1.67%) |
Oct 30, 2008 | 10.79 | 10.79 | 10.23 | 10.55 | 346,779 | +0.33(+3.28%) |
Oct 29, 2008 | 10.27 | 10.62 | 9.988 | 10.22 | 608,382 | -0.30(-2.85%) |
Oct 28, 2008 | 9.629 | 10.52 | 8.912 | 10.52 | 250,002 | +1.58(+17.70%) |
Oct 27, 2008 | 9.312 | 9.952 | 8.935 | 8.935 | 1,729,999 | -0.56(-5.88%) |
Oct 24, 2008 | 9.706 | 9.829 | 9.384 | 9.494 | 3,899,045 | -0.71(-6.92%) |
Oct 23, 2008 | 9.823 | 10.49 | 9.811 | 10.20 | 1,904,357 | -0.12(-1.14%) |
Oct 22, 2008 | 11.05 | 11.11 | 10.18 | 10.32 | 1,784,810 | -0.71(-6.40%) |
Oct 21, 2008 | 11.86 | 11.86 | 10.95 | 11.02 | 1,166,813 | -0.53(-4.57%) |
Oct 20, 2008 | 10.68 | 11.55 | 10.68 | 11.55 | 213,614 | +0.52(+4.67%) |
Oct 17, 2008 | 11.70 | 11.73 | 10.58 | 11.03 | 598,483 | -0.22(-1.98%) |
Oct 16, 2008 | 10.41 | 11.26 | 10.41 | 11.26 | 305,381 | +0.45(+4.13%) |
Oct 15, 2008 | 11.67 | 11.67 | 10.81 | 10.81 | 320,012 | -1.20(-9.99%) |
Oct 14, 2008 | 13.19 | 14.44 | 11.71 | 12.01 | 489,589 | +0.01(+0.05%) |
Oct 13, 2008 | 12.12 | 12.79 | 10.83 | 12.00 | 887,279 | +1.13(+10.38%) |
Oct 10, 2008 | 11.46 | 11.99 | 9.994 | 10.88 | 595,765 | -0.06(-0.54%) |
Oct 09, 2008 | 11.08 | 11.94 | 10.82 | 10.93 | 450,769 | -0.64(-5.50%) |
Oct 08, 2008 | 11.76 | 11.90 | 11.36 | 11.57 | 325,827 | -0.33(-2.76%) |
Oct 07, 2008 | 13.04 | 13.14 | 11.86 | 11.90 | 422,275 | -0.65(-5.20%) |
Oct 06, 2008 | 13.16 | 13.16 | 11.99 | 12.55 | 383,591 | -0.71(-5.33%) |
Oct 03, 2008 | 13.60 | 13.76 | 13.20 | 13.26 | 207,693 | -0.21(-1.53%) |
Oct 02, 2008 | 13.84 | 13.84 | 13.43 | 13.46 | 423,568 | -0.70(-4.97%) |
Oct 01, 2008 | 14.34 | 14.34 | 13.94 | 14.17 | 424,150 | -0.18(-1.25%) |
Sep 30, 2008 | 13.65 | 14.38 | 13.65 | 14.35 | 497,152 | +0.50(+3.62%) |
Sep 29, 2008 | 15.14 | 15.14 | 13.74 | 13.85 | 225,296 | -1.26(-8.32%) |
Sep 26, 2008 | 15.01 | 15.10 | 14.87 | 15.10 | 0 | -0.17(-1.12%) |
Sep 25, 2008 | 14.78 | 15.44 | 14.78 | 15.27 | 163,367 | +0.09(+0.58%) |
Sep 24, 2008 | 15.84 | 15.84 | 15.12 | 15.18 | 321,438 | -0.01(-0.08%) |
Sep 23, 2008 | 15.95 | 15.95 | 14.74 | 15.20 | 342,266 | -0.05(-0.31%) |
Sep 22, 2008 | 16.23 | 16.46 | 15.22 | 15.24 | 457,291 | -0.86(-5.37%) |
Sep 19, 2008 | 15.29 | 16.23 | 15.28 | 16.11 | 0 | +0.98(+6.50%) |
Sep 18, 2008 | 14.17 | 15.22 | 14.17 | 15.12 | 1,232,359 | +0.60(+4.12%) |
Sep 17, 2008 | 15.14 | 15.14 | 14.47 | 14.53 | 144,014 | -0.50(-3.32%) |
Sep 16, 2008 | 14.70 | 15.12 | 14.70 | 15.03 | 266,768 | +0.04(+0.24%) |
Sep 15, 2008 | 14.71 | 15.18 | 14.71 | 14.99 | 171,922 | -0.46(-2.97%) |
Sep 12, 2008 | 15.67 | 15.67 | 15.23 | 15.45 | 451,592 | +0.24(+1.58%) |
Sep 11, 2008 | 14.98 | 15.21 | 14.98 | 15.21 | 886,835 | -0.15(-0.99%) |
Sep 10, 2008 | 15.57 | 15.57 | 14.93 | 15.36 | 162,692 | +0.18(+1.16%) |
Sep 09, 2008 | 15.83 | 15.83 | 15.18 | 15.18 | 188,489 | -0.58(-3.66%) |
Sep 08, 2008 | 16.32 | 16.72 | 15.55 | 15.76 | 133,306 | +0.24(+1.51%) |
Sep 05, 2008 | 15.30 | 15.60 | 15.30 | 15.53 | 0 | -0.05(-0.30%) |
Sep 04, 2008 | 15.94 | 15.94 | 15.51 | 15.57 | 206,601 | -0.52(-3.25%) |
Sep 03, 2008 | 16.66 | 16.66 | 15.97 | 16.10 | 138,448 | +0.04(+0.22%) |
Sep 02, 2008 | 16.07 | 16.27 | 16.02 | 16.06 | 220,281 | -0.49(-2.95%) |
Aug 29, 2008 | 16.54 | 16.65 | 16.47 | 16.55 | 124,309 | -0.04(-0.21%) |
Aug 28, 2008 | 16.46 | 16.61 | 16.44 | 16.58 | 545,089 | +0.15(+0.93%) |
Aug 27, 2008 | 16.21 | 16.47 | 16.21 | 16.43 | 216,440 | +0.15(+0.90%) |
Aug 26, 2008 | 16.32 | 16.42 | 16.19 | 16.28 | 893,498 | +0.12(+0.76%) |
Aug 25, 2008 | 16.06 | 16.32 | 16.06 | 16.16 | 179,621 | -0.23(-1.40%) |
Aug 22, 2008 | 16.51 | 16.51 | 16.24 | 16.39 | 225,146 | +0.08(+0.50%) |
Aug 21, 2008 | 16.07 | 16.35 | 16.07 | 16.31 | 272,520 | +0.12(+0.73%) |
Aug 20, 2008 | 16.48 | 16.48 | 15.94 | 16.19 | 466,223 | +0.01(+0.04%) |
Aug 19, 2008 | 16.11 | 16.18 | 16.05 | 16.18 | 176,427 | -0.09(-0.58%) |
Aug 18, 2008 | 16.46 | 16.62 | 16.20 | 16.28 | 125,499 | -0.03(-0.18%) |
Aug 15, 2008 | 17.18 | 17.18 | 16.28 | 16.31 | 0 | -0.16(-0.96%) |
Aug 14, 2008 | 16.32 | 16.51 | 16.32 | 16.47 | 105,860 | +0.05(+0.29%) |
Aug 13, 2008 | 17.06 | 17.06 | 16.38 | 16.42 | 171,716 | -0.25(-1.52%) |
Aug 12, 2008 | 16.62 | 16.78 | 16.58 | 16.67 | 1,581,577 | -0.10(-0.60%) |
Aug 11, 2008 | 16.93 | 16.96 | 16.72 | 16.77 | 191,223 | -0.10(-0.59%) |
Aug 08, 2008 | 17.34 | 17.34 | 16.67 | 16.87 | 148,680 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.12 | 16.85 | 16.87 | 86,180 | -0.35(-2.01%) |
Aug 06, 2008 | 17.08 | 17.24 | 17.08 | 17.22 | 92,685 | +0.04(+0.24%) |
Aug 05, 2008 | 16.89 | 17.18 | 16.87 | 17.18 | 624,265 | +0.32(+1.88%) |
Aug 04, 2008 | 17.83 | 17.83 | 16.84 | 16.86 | 60,019 | -0.27(-1.58%) |
Aug 01, 2008 | 17.30 | 17.30 | 17.11 | 17.13 | 226,449 | -0.24(-1.35%) |
Jul 31, 2008 | 17.30 | 17.44 | 17.29 | 17.37 | 373,257 | -0.08(-0.43%) |
Jul 30, 2008 | 17.57 | 17.58 | 17.27 | 17.44 | 194,776 | +0.15(+0.88%) |
Jul 29, 2008 | 17.29 | 17.30 | 17.11 | 17.29 | 120,661 | +0.15(+0.86%) |
Jul 28, 2008 | 17.58 | 17.58 | 17.11 | 17.14 | 114,447 | -0.16(-0.92%) |
Jul 25, 2008 | 17.05 | 17.38 | 17.05 | 17.30 | 133,292 | +0.05(+0.27%) |
Jul 24, 2008 | 17.98 | 17.98 | 17.22 | 17.25 | 83,438 | -0.28(-1.61%) |
Jul 23, 2008 | 17.48 | 17.65 | 17.48 | 17.54 | 109,279 | -0.03(-0.17%) |
Jul 22, 2008 | 17.55 | 18.10 | 17.38 | 17.57 | 139,246 | -0.01(-0.07%) |
Jul 21, 2008 | 17.72 | 17.72 | 17.48 | 17.58 | 98,925 | +0.19(+1.12%) |
Jul 18, 2008 | 17.31 | 17.63 | 17.13 | 17.38 | 156,483 | +0.04(+0.25%) |
Jul 17, 2008 | 17.79 | 17.79 | 17.30 | 17.34 | 199,070 | +0.03(+0.19%) |
Jul 16, 2008 | 17.31 | 17.35 | 17.04 | 17.31 | 268,209 | +0.22(+1.27%) |
Jul 15, 2008 | 16.77 | 17.33 | 16.77 | 17.09 | 124,579 | -0.15(-0.89%) |
Jul 14, 2008 | 16.91 | 17.87 | 16.91 | 17.24 | 414,768 | +0.09(+0.55%) |
Jul 11, 2008 | 17.54 | 17.54 | 17.06 | 17.15 | 222,827 | -0.20(-1.15%) |
Jul 10, 2008 | 17.36 | 17.36 | 16.76 | 17.35 | 255,368 | +0.25(+1.48%) |
Jul 09, 2008 | 16.95 | 17.42 | 16.95 | 17.09 | 1,048,138 | -0.21(-1.22%) |
Jul 08, 2008 | 17.08 | 17.31 | 16.84 | 17.31 | 117,322 | +0.01(+0.03%) |
Jul 07, 2008 | 17.06 | 17.46 | 17.05 | 17.30 | 257,366 | -0.05(-0.27%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.28 | 17.35 | 358,564 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.28 | 17.35 | 358,564 | -0.13(-0.74%) |
Jul 02, 2008 | 17.64 | 17.84 | 17.45 | 17.48 | 95,138 | -0.45(-2.52%) |
Jul 01, 2008 | 18.22 | 18.22 | 17.68 | 17.93 | 108,863 | -0.13(-0.72%) |
Jun 30, 2008 | 18.33 | 18.33 | 18.04 | 18.06 | 193,824 | -0.12(-0.65%) |
Jun 27, 2008 | 18.49 | 18.49 | 17.96 | 18.18 | 128,987 | +0.16(+0.88%) |
Jun 26, 2008 | 18.23 | 18.23 | 17.99 | 18.02 | 168,779 | -0.31(-1.70%) |
Jun 25, 2008 | 18.26 | 18.41 | 18.24 | 18.33 | 94,211 | +0.17(+0.94%) |
Jun 24, 2008 | 18.26 | 18.26 | 18.05 | 18.16 | 107,480 | +0.00(+0.00%) |
Jun 23, 2008 | 18.26 | 18.26 | 18.09 | 18.16 | 86,776 | -0.04(-0.23%) |
Jun 20, 2008 | 18.77 | 18.89 | 18.16 | 18.20 | 92,901 | -0.34(-1.81%) |
Jun 19, 2008 | 18.66 | 18.94 | 18.39 | 18.54 | 87,007 | -0.15(-0.79%) |
Jun 18, 2008 | 19.25 | 19.25 | 18.53 | 18.68 | 75,065 | -0.01(-0.06%) |
Jun 17, 2008 | 18.82 | 18.96 | 18.67 | 18.69 | 62,106 | +0.08(+0.41%) |
Jun 16, 2008 | 18.97 | 18.97 | 18.52 | 18.62 | 104,016 | +0.07(+0.38%) |
Jun 13, 2008 | 18.40 | 18.55 | 18.37 | 18.55 | 54,562 | +0.04(+0.19%) |
Jun 12, 2008 | 18.54 | 18.58 | 18.45 | 18.51 | 58,500 | +0.02(+0.10%) |
Jun 11, 2008 | 18.60 | 18.68 | 18.45 | 18.49 | 63,705 | -0.23(-1.24%) |
Jun 10, 2008 | 18.72 | 18.97 | 18.67 | 18.73 | 212,303 | -0.48(-2.49%) |
Jun 09, 2008 | 19.51 | 19.51 | 19.05 | 19.21 | 145,424 | -0.01(-0.03%) |
Jun 06, 2008 | 19.69 | 19.69 | 19.20 | 19.21 | 92,462 | -0.48(-2.42%) |
Jun 05, 2008 | 19.42 | 19.73 | 19.42 | 19.69 | 74,659 | +0.35(+1.79%) |
Jun 04, 2008 | 19.49 | 19.49 | 19.30 | 19.34 | 74,528 | -0.08(-0.39%) |
Jun 03, 2008 | 19.42 | 19.50 | 19.32 | 19.42 | 67,154 | -0.03(-0.15%) |
Jun 02, 2008 | 19.62 | 19.79 | 19.34 | 19.45 | 94,123 | -0.12(-0.60%) |
May 30, 2008 | 19.42 | 19.58 | 18.88 | 19.56 | 87,551 | +0.04(+0.21%) |
May 29, 2008 | 19.52 | 19.57 | 19.43 | 19.52 | 51,714 | -0.02(-0.12%) |
May 28, 2008 | 19.46 | 19.98 | 19.35 | 19.55 | 79,025 | -0.01(-0.03%) |
May 27, 2008 | 20.21 | 20.21 | 19.42 | 19.55 | 99,012 | -0.09(-0.48%) |
May 26, 2008 | 19.75 | 19.75 | 19.57 | 19.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.75 | 19.75 | 19.57 | 19.65 | 51,088 | -0.14(-0.71%) |
May 22, 2008 | 19.82 | 19.87 | 19.70 | 19.79 | 199,271 | +0.15(+0.78%) |
May 21, 2008 | 19.89 | 19.89 | 19.63 | 19.63 | 89,994 | -0.17(-0.86%) |
May 20, 2008 | 19.48 | 19.85 | 19.48 | 19.80 | 87,880 | -0.11(-0.53%) |
May 19, 2008 | 19.99 | 20.10 | 19.90 | 19.91 | 121,937 | -0.10(-0.50%) |
May 16, 2008 | 19.89 | 20.01 | 19.82 | 20.01 | 82,298 | +0.13(+0.65%) |
May 15, 2008 | 19.66 | 19.90 | 19.66 | 19.88 | 83,720 | +0.32(+1.62%) |
May 14, 2008 | 19.70 | 19.70 | 19.56 | 19.56 | 103,450 | +0.05(+0.27%) |
May 13, 2008 | 19.73 | 19.73 | 19.42 | 19.51 | 90,273 | -0.14(-0.72%) |
May 12, 2008 | 19.52 | 19.66 | 19.46 | 19.65 | 96,535 | +0.14(+0.69%) |
May 09, 2008 | 19.48 | 19.55 | 19.41 | 19.52 | 50,932 | -0.06(-0.30%) |
May 08, 2008 | 19.46 | 19.63 | 19.46 | 19.58 | 122,718 | +0.28(+1.46%) |
May 07, 2008 | 19.55 | 19.64 | 19.20 | 19.29 | 127,047 | -0.34(-1.71%) |
May 06, 2008 | 19.26 | 19.63 | 19.26 | 19.63 | 86,458 | +0.21(+1.06%) |
May 05, 2008 | 19.25 | 19.45 | 19.21 | 19.42 | 78,988 | +0.09(+0.46%) |
May 02, 2008 | 19.63 | 19.68 | 19.27 | 19.33 | 100,095 | -0.02(-0.12%) |
May 01, 2008 | 19.31 | 19.36 | 19.06 | 19.36 | 91,527 | +0.21(+1.07%) |
Apr 30, 2008 | 19.00 | 19.27 | 18.95 | 19.15 | 231,807 | +0.16(+0.84%) |
Apr 29, 2008 | 19.21 | 19.21 | 18.99 | 18.99 | 66,596 | -0.22(-1.13%) |
Apr 28, 2008 | 19.46 | 19.52 | 19.11 | 19.21 | 141,207 | +0.09(+0.49%) |
Apr 25, 2008 | 19.38 | 19.38 | 19.02 | 19.12 | 178,097 | +0.12(+0.62%) |
Apr 24, 2008 | 18.96 | 19.12 | 18.89 | 19.00 | 81,919 | -0.16(-0.83%) |
Apr 23, 2008 | 19.07 | 19.20 | 19.02 | 19.16 | 202,612 | +0.06(+0.31%) |
Apr 22, 2008 | 19.62 | 19.62 | 19.01 | 19.10 | 80,487 | -0.15(-0.76%) |
Apr 21, 2008 | 19.54 | 19.54 | 19.09 | 19.25 | 61,064 | -0.08(-0.43%) |
Apr 18, 2008 | 20.05 | 20.05 | 19.11 | 19.33 | 199,839 | +0.19(+0.98%) |
Apr 17, 2008 | 19.27 | 19.29 | 19.00 | 19.14 | 121,558 | -0.21(-1.06%) |
Apr 16, 2008 | 18.76 | 19.36 | 18.57 | 19.35 | 104,248 | +0.56(+3.01%) |
Apr 15, 2008 | 18.77 | 18.79 | 18.69 | 18.78 | 104,504 | -0.04(-0.22%) |
Apr 14, 2008 | 19.22 | 19.22 | 18.66 | 18.82 | 307,865 | +0.15(+0.82%) |
Apr 11, 2008 | 18.66 | 18.81 | 18.66 | 18.67 | 167,047 | -0.08(-0.44%) |
Apr 10, 2008 | 18.72 | 18.82 | 18.66 | 18.75 | 39,366 | -0.08(-0.44%) |
Apr 09, 2008 | 19.32 | 19.32 | 18.81 | 18.84 | 73,546 | -0.14(-0.74%) |
Apr 08, 2008 | 19.28 | 19.28 | 18.89 | 18.98 | 56,646 | -0.24(-1.22%) |
Apr 07, 2008 | 19.25 | 19.28 | 19.16 | 19.21 | 92,539 | +0.12(+0.62%) |
Apr 04, 2008 | 19.26 | 19.26 | 18.93 | 19.09 | 291,907 | +0.06(+0.31%) |
Apr 03, 2008 | 19.05 | 19.10 | 18.85 | 19.03 | 207,528 | +0.03(+0.15%) |
Apr 02, 2008 | 18.98 | 19.05 | 18.92 | 19.01 | 104,658 | -0.17(-0.89%) |
Apr 01, 2008 | 19.07 | 19.18 | 18.89 | 19.18 | 111,464 | +0.35(+1.87%) |
Mar 31, 2008 | 18.72 | 18.97 | 18.72 | 18.82 | 75,868 | +0.24(+1.26%) |
Mar 28, 2008 | 19.08 | 19.08 | 18.56 | 18.59 | 81,268 | +0.01(+0.03%) |
Mar 27, 2008 | 18.98 | 18.98 | 18.57 | 18.58 | 82,162 | +0.17(+0.93%) |
Mar 26, 2008 | 19.18 | 19.18 | 18.39 | 18.41 | 78,250 | +0.06(+0.35%) |
Mar 25, 2008 | 19.17 | 19.17 | 18.19 | 18.35 | 85,590 | +0.05(+0.29%) |
Mar 24, 2008 | 17.81 | 18.34 | 17.81 | 18.29 | 296,840 | +0.55(+3.11%) |
Mar 21, 2008 | 18.29 | 18.29 | 17.52 | 17.74 | 88,626 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 17.52 | 17.74 | 88,626 | +0.15(+0.87%) |
Mar 19, 2008 | 18.23 | 18.34 | 17.59 | 17.59 | 67,023 | -0.65(-3.58%) |
Mar 18, 2008 | 18.12 | 18.29 | 18.03 | 18.24 | 195,829 | +0.30(+1.67%) |
Mar 17, 2008 | 17.83 | 18.01 | 17.69 | 17.94 | 47,290 | -0.10(-0.55%) |
Mar 14, 2008 | 18.45 | 18.45 | 17.96 | 18.04 | 88,169 | -0.41(-2.23%) |
Mar 13, 2008 | 17.94 | 18.49 | 17.93 | 18.45 | 50,496 | +0.14(+0.77%) |
Mar 12, 2008 | 18.73 | 18.73 | 18.29 | 18.31 | 85,735 | -0.11(-0.62%) |
Mar 11, 2008 | 18.24 | 18.43 | 18.09 | 18.43 | 78,930 | +0.54(+3.03%) |
Mar 10, 2008 | 18.15 | 18.15 | 17.84 | 17.88 | 106,828 | -0.11(-0.59%) |
Mar 07, 2008 | 18.28 | 18.36 | 17.93 | 17.99 | 312,150 | -0.28(-1.54%) |
Mar 06, 2008 | 18.88 | 18.88 | 18.27 | 18.27 | 184,568 | -0.18(-0.96%) |
Mar 05, 2008 | 18.59 | 18.63 | 18.34 | 18.45 | 270,303 | +0.07(+0.38%) |
Mar 04, 2008 | 18.65 | 18.65 | 18.18 | 18.38 | 276,767 | -0.29(-1.54%) |
Mar 03, 2008 | 18.70 | 18.95 | 18.12 | 18.66 | 386,828 | +0.02(+0.09%) |
Feb 29, 2008 | 18.84 | 18.90 | 18.60 | 18.65 | 164,922 | -0.46(-2.40%) |
Feb 28, 2008 | 19.01 | 19.15 | 18.93 | 19.11 | 241,616 | +0.08(+0.41%) |
Feb 27, 2008 | 18.95 | 19.15 | 18.95 | 19.03 | 94,240 | +0.09(+0.45%) |
Feb 26, 2008 | 19.04 | 19.12 | 18.69 | 18.94 | 291,910 | +0.02(+0.12%) |
Feb 25, 2008 | 18.91 | 18.93 | 18.56 | 18.92 | 239,683 | +0.53(+2.88%) |
Feb 22, 2008 | 18.52 | 18.52 | 18.16 | 18.39 | 325,419 | +0.03(+0.16%) |
Feb 21, 2008 | 18.53 | 18.56 | 18.36 | 18.36 | 97,302 | +0.01(+0.03%) |
Feb 20, 2008 | 18.28 | 18.46 | 18.15 | 18.35 | 87,776 | +0.01(+0.07%) |
Feb 19, 2008 | 18.69 | 18.69 | 18.32 | 18.34 | 177,934 | +0.03(+0.16%) |
Feb 18, 2008 | 18.20 | 18.31 | 18.16 | 18.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.20 | 18.31 | 18.16 | 18.31 | 231,688 | +0.18(+1.01%) |
Feb 14, 2008 | 18.66 | 19.03 | 18.10 | 18.13 | 79,781 | -0.01(-0.07%) |
Feb 13, 2008 | 18.31 | 18.31 | 17.94 | 18.14 | 246,148 | +0.23(+1.28%) |
Feb 12, 2008 | 17.98 | 18.12 | 17.88 | 17.91 | 177,811 | +0.05(+0.30%) |
Feb 11, 2008 | 17.79 | 17.87 | 17.64 | 17.86 | 111,421 | +0.08(+0.43%) |
Feb 08, 2008 | 17.75 | 17.84 | 17.64 | 17.78 | 196,118 | -0.08(-0.46%) |
Feb 07, 2008 | 17.79 | 17.99 | 17.74 | 17.86 | 189,501 | -0.03(-0.16%) |
Feb 06, 2008 | 18.11 | 18.14 | 17.82 | 17.89 | 183,888 | -0.11(-0.59%) |
Feb 05, 2008 | 18.34 | 18.35 | 18.00 | 18.00 | 171,810 | -0.53(-2.86%) |
Feb 04, 2008 | 18.85 | 18.85 | 18.49 | 18.53 | 386,318 | +0.21(+1.12%) |
Feb 01, 2008 | 17.94 | 18.51 | 17.94 | 18.32 | 1,085,807 | +0.37(+2.06%) |
Jan 31, 2008 | 18.03 | 18.38 | 17.00 | 17.95 | 1,578,443 | -0.19(-1.04%) |
Jan 30, 2008 | 18.01 | 18.49 | 17.95 | 18.14 | 230,498 | +0.14(+0.75%) |
Jan 29, 2008 | 18.05 | 18.16 | 17.79 | 18.01 | 444,325 | -0.05(-0.29%) |
Jan 28, 2008 | 17.89 | 18.14 | 17.61 | 18.06 | 613,243 | +0.32(+1.82%) |
Jan 25, 2008 | 18.19 | 18.19 | 16.17 | 17.74 | 659,137 | -0.11(-0.59%) |
Jan 24, 2008 | 18.14 | 18.14 | 17.57 | 17.84 | 474,657 | +0.32(+1.81%) |
Jan 23, 2008 | 18.24 | 18.24 | 16.17 | 17.52 | 442,624 | +0.11(+0.64%) |
Jan 22, 2008 | 18.22 | 18.22 | 16.74 | 17.41 | 299,945 | -0.37(-2.08%) |
Jan 21, 2008 | 18.35 | 18.35 | 17.70 | 17.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.35 | 18.35 | 17.70 | 17.78 | 277,176 | +0.02(+0.10%) |
Jan 17, 2008 | 17.98 | 18.28 | 17.70 | 17.77 | 3,030,496 | -0.12(-0.69%) |
Jan 16, 2008 | 19.03 | 19.03 | 17.77 | 17.89 | 177,423 | -0.43(-2.34%) |
Jan 15, 2008 | 18.25 | 18.58 | 18.22 | 18.32 | 214,985 | -0.68(-3.59%) |
Jan 14, 2008 | 19.36 | 19.36 | 18.31 | 19.00 | 178,100 | +0.17(+0.91%) |
Jan 11, 2008 | 19.76 | 19.76 | 18.77 | 18.83 | 91,682 | -0.38(-1.99%) |
Jan 10, 2008 | 18.99 | 19.25 | 18.96 | 19.21 | 179,009 | -0.08(-0.40%) |
Jan 09, 2008 | 19.93 | 19.93 | 19.02 | 19.29 | 235,446 | +0.14(+0.74%) |
Jan 08, 2008 | 19.48 | 19.62 | 19.15 | 19.15 | 489,154 | -0.36(-1.84%) |
Jan 07, 2008 | 19.60 | 19.63 | 19.35 | 19.51 | 151,240 | -0.09(-0.45%) |
Jan 04, 2008 | 19.89 | 19.89 | 19.53 | 19.59 | 142,771 | -0.55(-2.74%) |
Jan 03, 2008 | 20.63 | 20.63 | 20.06 | 20.15 | 85,394 | +0.06(+0.29%) |
Jan 02, 2008 | 20.30 | 20.31 | 19.99 | 20.09 | 547,581 | -0.16(-0.78%) |
Jan 01, 2008 | 20.25 | 20.42 | 20.10 | 20.25 | 600,783 | +0.00(+0.00%) |
Dec 31, 2007 | 20.25 | 20.42 | 20.10 | 20.25 | 600,783 | -0.11(-0.55%) |
Dec 28, 2007 | 20.24 | 20.87 | 20.19 | 20.36 | 520,163 | +0.05(+0.23%) |
Dec 27, 2007 | 21.37 | 21.50 | 19.67 | 20.31 | 277,278 | -0.21(-1.00%) |
Dec 26, 2007 | 19.84 | 20.52 | 19.84 | 20.52 | 479,197 | +0.63(+3.19%) |
Dec 24, 2007 | 19.93 | 20.53 | 19.83 | 19.88 | 64,131 | +0.02(+0.09%) |
Dec 21, 2007 | 21.05 | 21.05 | 19.62 | 19.86 | 310,570 | -0.22(-1.11%) |
Dec 20, 2007 | 19.98 | 20.38 | 19.91 | 20.09 | 1,180,047 | -0.02(-0.09%) |
Dec 19, 2007 | 20.03 | 20.12 | 19.94 | 20.10 | 269,623 | -0.03(-0.15%) |
Dec 18, 2007 | 20.92 | 20.93 | 19.90 | 20.13 | 259,416 | +0.16(+0.82%) |
Dec 17, 2007 | 20.13 | 20.15 | 19.97 | 19.97 | 127,581 | -0.69(-3.33%) |
Dec 14, 2007 | 20.69 | 20.93 | 20.66 | 20.66 | 519,343 | -0.49(-2.33%) |
Dec 13, 2007 | 21.03 | 21.19 | 20.86 | 21.15 | 558,468 | -0.21(-0.99%) |
Dec 12, 2007 | 21.51 | 21.74 | 21.20 | 21.36 | 197,156 | +0.27(+1.30%) |
Dec 11, 2007 | 21.53 | 21.55 | 21.09 | 21.09 | 144,082 | -0.59(-2.70%) |
Dec 10, 2007 | 21.60 | 21.67 | 21.31 | 21.67 | 673,011 | +0.34(+1.57%) |
Dec 07, 2007 | 21.33 | 21.37 | 21.29 | 21.34 | 84,374 | -0.11(-0.52%) |
Dec 06, 2007 | 21.16 | 21.45 | 21.09 | 21.45 | 90,838 | +0.20(+0.94%) |
Dec 05, 2007 | 21.16 | 21.32 | 21.13 | 21.25 | 150,546 | +0.38(+1.80%) |
Dec 04, 2007 | 21.02 | 21.06 | 20.87 | 20.87 | 155,649 | -0.35(-1.66%) |