Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.380 | 10.08 | 9.230 | 10.05 | 235,904 | +0.76(+8.18%) |
Sep 29, 2008 | 10.22 | 10.22 | 9.000 | 9.290 | 414,116 | -1.30(-12.28%) |
Sep 26, 2008 | 10.68 | 10.75 | 10.40 | 10.59 | 237,721 | -0.34(-3.11%) |
Sep 25, 2008 | 10.57 | 11.29 | 10.57 | 10.93 | 238,955 | +0.22(+2.05%) |
Sep 24, 2008 | 10.99 | 11.73 | 10.58 | 10.71 | 210,368 | -0.08(-0.74%) |
Sep 23, 2008 | 11.75 | 12.00 | 10.69 | 10.79 | 303,564 | -0.36(-3.23%) |
Sep 22, 2008 | 10.73 | 11.71 | 10.62 | 11.15 | 396,377 | +0.49(+4.60%) |
Sep 19, 2008 | 10.00 | 11.25 | 9.865 | 10.66 | 1,186,543 | +1.35(+14.50%) |
Sep 18, 2008 | 9.370 | 10.00 | 9.000 | 9.310 | 654,686 | +0.21(+2.31%) |
Sep 17, 2008 | 10.01 | 10.01 | 9.020 | 9.100 | 486,647 | -0.90(-9.00%) |
Sep 16, 2008 | 9.500 | 10.00 | 9.130 | 10.00 | 435,136 | +0.28(+2.88%) |
Sep 15, 2008 | 10.84 | 10.87 | 9.450 | 9.720 | 657,126 | -1.64(-14.44%) |
Sep 12, 2008 | 11.09 | 11.55 | 11.05 | 11.36 | 456,483 | +0.23(+2.07%) |
Sep 11, 2008 | 11.39 | 11.64 | 10.61 | 11.13 | 320,556 | -0.26(-2.28%) |
Sep 10, 2008 | 11.11 | 11.47 | 10.75 | 11.39 | 611,728 | +0.47(+4.30%) |
Sep 09, 2008 | 12.06 | 12.10 | 10.86 | 10.92 | 480,918 | -1.26(-10.34%) |
Sep 08, 2008 | 12.27 | 12.40 | 11.92 | 12.18 | 579,512 | +0.11(+0.91%) |
Sep 05, 2008 | 12.40 | 12.46 | 11.69 | 12.07 | 431,898 | -0.35(-2.82%) |
Sep 04, 2008 | 12.86 | 12.86 | 12.20 | 12.42 | 629,856 | -0.39(-3.04%) |
Sep 03, 2008 | 12.73 | 13.08 | 12.40 | 12.81 | 301,556 | +0.14(+1.10%) |
Sep 02, 2008 | 13.34 | 13.48 | 12.60 | 12.67 | 346,908 | -0.67(-5.02%) |
Aug 29, 2008 | 13.85 | 13.85 | 13.27 | 13.34 | 249,923 | -0.41(-2.98%) |
Aug 28, 2008 | 14.13 | 14.23 | 13.21 | 13.75 | 394,441 | -0.31(-2.20%) |
Aug 27, 2008 | 13.76 | 14.18 | 13.76 | 14.06 | 161,596 | +0.50(+3.69%) |
Aug 26, 2008 | 13.31 | 13.72 | 13.17 | 13.56 | 118,157 | +0.38(+2.88%) |
Aug 25, 2008 | 13.54 | 13.72 | 13.05 | 13.18 | 116,343 | -0.26(-1.93%) |
Aug 22, 2008 | 13.91 | 14.06 | 13.32 | 13.44 | 190,842 | -0.62(-4.41%) |
Aug 21, 2008 | 13.66 | 14.29 | 13.56 | 14.06 | 280,714 | +0.53(+3.92%) |
Aug 20, 2008 | 13.03 | 13.68 | 13.03 | 13.53 | 274,083 | +0.57(+4.40%) |
Aug 19, 2008 | 12.60 | 13.09 | 12.60 | 12.96 | 227,411 | +0.32(+2.53%) |
Aug 18, 2008 | 13.11 | 13.37 | 12.51 | 12.64 | 624,296 | -0.35(-2.69%) |
Aug 15, 2008 | 13.60 | 13.60 | 12.93 | 12.99 | 285,338 | -0.51(-3.78%) |
Aug 14, 2008 | 13.68 | 13.91 | 13.27 | 13.50 | 225,374 | -0.22(-1.60%) |
Aug 13, 2008 | 12.99 | 13.77 | 12.96 | 13.72 | 354,297 | +0.81(+6.27%) |
Aug 12, 2008 | 12.90 | 13.06 | 12.64 | 12.91 | 305,451 | +0.03(+0.23%) |
Aug 11, 2008 | 13.11 | 13.87 | 12.37 | 12.88 | 577,024 | -0.17(-1.30%) |
Aug 08, 2008 | 13.93 | 14.38 | 12.78 | 13.05 | 464,628 | -0.98(-6.99%) |
Aug 07, 2008 | 14.54 | 14.95 | 14.01 | 14.03 | 622,394 | +0.71(+5.33%) |
Aug 06, 2008 | 12.84 | 13.40 | 12.78 | 13.32 | 317,529 | +0.28(+2.15%) |
Aug 05, 2008 | 13.65 | 14.14 | 12.80 | 13.04 | 364,502 | -0.46(-3.41%) |
Aug 04, 2008 | 14.57 | 14.82 | 13.39 | 13.50 | 281,598 | -1.18(-8.04%) |
Aug 01, 2008 | 14.42 | 14.93 | 14.42 | 14.68 | 501,314 | +0.26(+1.80%) |
Jul 31, 2008 | 14.50 | 14.56 | 14.06 | 14.42 | 411,412 | -0.14(-0.96%) |
Jul 30, 2008 | 13.82 | 14.65 | 13.63 | 14.56 | 522,730 | +1.06(+7.85%) |
Jul 29, 2008 | 13.50 | 14.13 | 13.47 | 13.50 | 503,747 | -0.50(-3.57%) |
Jul 28, 2008 | 13.98 | 14.13 | 13.64 | 14.00 | 493,637 | +0.02(+0.14%) |
Jul 25, 2008 | 13.66 | 14.16 | 13.61 | 13.98 | 467,598 | +0.26(+1.90%) |
Jul 24, 2008 | 13.75 | 14.18 | 13.50 | 13.72 | 414,272 | +0.01(+0.07%) |
Jul 23, 2008 | 14.54 | 14.67 | 13.67 | 13.71 | 349,014 | -0.82(-5.64%) |
Jul 22, 2008 | 14.71 | 14.90 | 14.31 | 14.53 | 453,152 | -0.22(-1.49%) |
Jul 21, 2008 | 14.08 | 14.85 | 13.67 | 14.75 | 568,439 | +1.14(+8.38%) |
Jul 18, 2008 | 13.77 | 14.00 | 13.30 | 13.61 | 447,581 | -0.09(-0.66%) |
Jul 17, 2008 | 14.30 | 14.49 | 13.17 | 13.70 | 548,910 | -0.46(-3.25%) |
Jul 16, 2008 | 14.71 | 14.95 | 13.39 | 14.16 | 530,294 | -0.48(-3.28%) |
Jul 15, 2008 | 15.28 | 15.28 | 14.45 | 14.64 | 522,272 | -0.68(-4.44%) |
Jul 14, 2008 | 14.87 | 15.37 | 14.48 | 15.32 | 652,864 | +0.78(+5.36%) |
Jul 11, 2008 | 15.11 | 15.50 | 14.46 | 14.54 | 760,539 | -0.48(-3.20%) |
Jul 10, 2008 | 15.15 | 15.30 | 14.61 | 15.02 | 491,656 | -0.09(-0.60%) |
Jul 09, 2008 | 15.18 | 15.73 | 14.87 | 15.11 | 495,701 | +0.25(+1.68%) |
Jul 08, 2008 | 14.86 | 15.00 | 13.91 | 14.86 | 426,606 | -0.09(-0.60%) |
Jul 07, 2008 | 16.17 | 16.17 | 14.69 | 14.95 | 398,060 | -0.91(-5.74%) |
Jul 04, 2008 | 16.30 | 16.43 | 15.59 | 15.86 | 287,446 | +0.00(+0.00%) |
Jul 03, 2008 | 16.30 | 16.43 | 15.59 | 15.86 | 287,446 | -0.44(-2.70%) |
Jul 02, 2008 | 16.75 | 17.07 | 16.26 | 16.30 | 468,628 | -0.42(-2.51%) |
Jul 01, 2008 | 16.54 | 16.82 | 16.30 | 16.72 | 469,701 | +0.25(+1.52%) |
Jun 30, 2008 | 15.71 | 16.65 | 15.71 | 16.47 | 507,927 | +0.76(+4.84%) |
Jun 27, 2008 | 15.42 | 15.93 | 15.32 | 15.71 | 1,043,209 | +0.37(+2.41%) |
Jun 26, 2008 | 15.28 | 16.07 | 15.25 | 15.34 | 521,571 | +0.15(+0.99%) |
Jun 25, 2008 | 15.23 | 15.42 | 14.67 | 15.19 | 666,777 | -0.08(-0.52%) |
Jun 24, 2008 | 16.44 | 16.49 | 15.21 | 15.27 | 464,824 | -0.73(-4.56%) |
Jun 23, 2008 | 15.98 | 16.40 | 15.78 | 16.00 | 383,914 | +0.18(+1.14%) |
Jun 20, 2008 | 16.06 | 16.54 | 15.57 | 15.82 | 667,106 | -0.23(-1.43%) |
Jun 19, 2008 | 16.60 | 16.95 | 15.81 | 16.05 | 495,573 | -0.51(-3.08%) |
Jun 18, 2008 | 16.90 | 16.90 | 16.35 | 16.56 | 557,325 | -0.30(-1.78%) |
Jun 17, 2008 | 16.96 | 17.25 | 16.83 | 16.86 | 371,854 | -0.15(-0.88%) |
Jun 16, 2008 | 16.87 | 17.60 | 16.71 | 17.01 | 386,494 | +0.34(+2.04%) |
Jun 13, 2008 | 16.57 | 16.98 | 16.36 | 16.67 | 293,822 | +0.28(+1.71%) |
Jun 12, 2008 | 17.00 | 17.00 | 16.37 | 16.39 | 370,373 | -0.48(-2.85%) |
Jun 11, 2008 | 17.00 | 17.00 | 16.13 | 16.87 | 725,164 | +0.63(+3.88%) |
Jun 10, 2008 | 16.38 | 16.87 | 16.03 | 16.24 | 491,251 | -0.36(-2.17%) |
Jun 09, 2008 | 16.99 | 17.01 | 16.40 | 16.60 | 359,816 | -0.05(-0.30%) |
Jun 06, 2008 | 16.76 | 17.13 | 16.32 | 16.65 | 865,133 | +0.05(+0.30%) |
Jun 05, 2008 | 16.79 | 16.86 | 16.36 | 16.60 | 901,492 | +0.08(+0.48%) |
Jun 04, 2008 | 16.79 | 17.03 | 16.46 | 16.52 | 592,903 | -0.23(-1.37%) |
Jun 03, 2008 | 17.67 | 17.67 | 16.65 | 16.75 | 1,113,994 | +0.46(+2.82%) |
Jun 02, 2008 | 15.19 | 16.41 | 15.18 | 16.29 | 638,498 | +1.08(+7.10%) |
May 30, 2008 | 15.02 | 15.24 | 14.69 | 15.21 | 289,502 | +0.14(+0.93%) |
May 29, 2008 | 15.47 | 15.52 | 14.98 | 15.07 | 477,249 | -0.49(-3.15%) |
May 28, 2008 | 15.77 | 15.78 | 14.90 | 15.56 | 525,897 | -0.21(-1.33%) |
May 27, 2008 | 15.53 | 16.25 | 15.47 | 15.77 | 758,898 | +0.25(+1.61%) |
May 26, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.00(+0.00%) |
May 23, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.52(+3.47%) |
May 22, 2008 | 15.27 | 15.59 | 14.48 | 15.00 | 367,478 | +0.16(+1.08%) |
May 21, 2008 | 16.00 | 16.82 | 14.76 | 14.84 | 895,200 | -0.99(-6.25%) |
May 20, 2008 | 14.48 | 15.86 | 14.01 | 15.83 | 596,615 | +1.39(+9.63%) |
May 19, 2008 | 14.15 | 14.77 | 14.12 | 14.44 | 292,346 | +0.37(+2.63%) |
May 16, 2008 | 14.02 | 14.24 | 13.73 | 14.07 | 295,181 | +0.22(+1.59%) |
May 15, 2008 | 13.86 | 14.21 | 13.51 | 13.85 | 370,749 | +0.23(+1.69%) |
May 14, 2008 | 14.70 | 14.70 | 13.58 | 13.62 | 597,440 | -0.69(-4.82%) |
May 13, 2008 | 14.36 | 15.20 | 13.80 | 14.31 | 728,444 | +0.00(+0.00%) |
May 12, 2008 | 14.73 | 14.73 | 14.19 | 14.31 | 379,708 | -0.24(-1.65%) |
May 09, 2008 | 14.16 | 15.16 | 14.06 | 14.55 | 762,813 | +0.49(+3.49%) |
May 08, 2008 | 12.86 | 14.11 | 12.86 | 14.06 | 731,684 | +1.06(+8.15%) |
May 07, 2008 | 13.20 | 13.62 | 11.91 | 13.00 | 1,178,473 | +1.75(+15.55%) |
May 06, 2008 | 11.28 | 11.55 | 11.06 | 11.25 | 350,162 | +0.07(+0.63%) |
May 05, 2008 | 11.50 | 11.50 | 10.92 | 11.18 | 494,517 | -0.35(-3.04%) |
May 02, 2008 | 11.57 | 11.67 | 11.01 | 11.53 | 539,148 | +0.05(+0.44%) |
May 01, 2008 | 11.53 | 11.70 | 11.25 | 11.48 | 527,464 | -0.11(-0.95%) |
Apr 30, 2008 | 11.79 | 12.19 | 11.53 | 11.59 | 377,898 | -0.14(-1.19%) |
Apr 29, 2008 | 12.48 | 12.57 | 11.69 | 11.73 | 488,278 | -0.81(-6.46%) |
Apr 28, 2008 | 12.46 | 12.99 | 12.46 | 12.54 | 289,807 | -0.42(-3.24%) |
Apr 25, 2008 | 12.68 | 13.00 | 12.59 | 12.96 | 307,457 | +0.40(+3.18%) |
Apr 24, 2008 | 12.45 | 12.95 | 12.29 | 12.56 | 425,680 | +0.04(+0.32%) |
Apr 23, 2008 | 12.61 | 12.61 | 12.35 | 12.52 | 198,006 | -0.08(-0.63%) |
Apr 22, 2008 | 12.16 | 12.63 | 12.04 | 12.60 | 323,302 | +0.32(+2.61%) |
Apr 21, 2008 | 12.96 | 12.96 | 12.18 | 12.28 | 307,619 | -0.60(-4.66%) |
Apr 18, 2008 | 12.38 | 13.05 | 12.32 | 12.88 | 350,987 | +0.54(+4.38%) |
Apr 17, 2008 | 11.75 | 12.39 | 11.74 | 12.34 | 381,396 | +0.73(+6.29%) |
Apr 16, 2008 | 11.68 | 11.90 | 11.52 | 11.61 | 197,624 | +0.07(+0.61%) |
Apr 15, 2008 | 11.21 | 11.61 | 11.21 | 11.54 | 299,974 | +0.29(+2.58%) |
Apr 14, 2008 | 11.08 | 11.35 | 11.05 | 11.25 | 244,818 | +0.16(+1.44%) |
Apr 11, 2008 | 11.08 | 11.15 | 11.00 | 11.09 | 212,100 | -0.09(-0.81%) |
Apr 10, 2008 | 10.90 | 11.21 | 10.77 | 11.18 | 311,758 | +0.32(+2.95%) |
Apr 09, 2008 | 11.37 | 11.41 | 10.74 | 10.86 | 397,586 | -0.41(-3.64%) |
Apr 08, 2008 | 11.09 | 11.36 | 11.09 | 11.27 | 124,182 | +0.08(+0.71%) |
Apr 07, 2008 | 11.22 | 11.27 | 11.01 | 11.19 | 197,418 | +0.04(+0.36%) |
Apr 04, 2008 | 11.28 | 11.40 | 10.92 | 11.15 | 184,805 | -0.15(-1.33%) |
Apr 03, 2008 | 11.25 | 11.45 | 11.25 | 11.30 | 170,837 | +0.01(+0.09%) |
Apr 02, 2008 | 10.76 | 11.29 | 10.73 | 11.29 | 303,090 | +0.46(+4.25%) |
Apr 01, 2008 | 10.77 | 10.86 | 10.43 | 10.83 | 163,066 | +0.23(+2.17%) |
Mar 31, 2008 | 11.18 | 11.18 | 10.16 | 10.60 | 579,289 | -0.45(-4.07%) |
Mar 28, 2008 | 11.03 | 11.39 | 11.00 | 11.05 | 124,969 | -0.16(-1.43%) |
Mar 27, 2008 | 11.45 | 11.59 | 11.20 | 11.21 | 147,922 | -0.23(-2.01%) |
Mar 26, 2008 | 10.51 | 11.85 | 10.34 | 11.44 | 518,775 | +0.99(+9.47%) |
Mar 25, 2008 | 10.65 | 11.00 | 10.20 | 10.45 | 601,433 | -0.14(-1.32%) |
Mar 24, 2008 | 10.51 | 11.05 | 10.43 | 10.59 | 293,538 | +0.03(+0.28%) |
Mar 21, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | +0.00(+0.00%) |
Mar 20, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | -0.22(-2.04%) |
Mar 19, 2008 | 11.23 | 11.37 | 10.76 | 10.78 | 311,412 | -0.60(-5.27%) |
Mar 18, 2008 | 11.79 | 11.95 | 11.07 | 11.38 | 560,374 | -0.43(-3.64%) |
Mar 17, 2008 | 12.46 | 12.47 | 11.81 | 11.81 | 238,662 | -0.99(-7.73%) |
Mar 14, 2008 | 13.30 | 13.33 | 12.20 | 12.80 | 576,171 | -0.50(-3.76%) |
Mar 13, 2008 | 11.90 | 13.40 | 11.43 | 13.30 | 873,978 | +1.10(+9.02%) |
Mar 12, 2008 | 13.57 | 13.95 | 10.51 | 12.20 | 1,847,459 | -1.94(-13.72%) |
Mar 11, 2008 | 14.05 | 14.33 | 13.71 | 14.14 | 346,021 | +0.46(+3.36%) |
Mar 10, 2008 | 14.00 | 14.11 | 13.62 | 13.68 | 137,408 | -0.18(-1.30%) |
Mar 07, 2008 | 13.80 | 14.25 | 13.78 | 13.86 | 123,980 | -0.26(-1.84%) |
Mar 06, 2008 | 14.41 | 14.79 | 14.08 | 14.12 | 227,637 | -0.31(-2.15%) |
Mar 05, 2008 | 14.07 | 14.43 | 13.99 | 14.43 | 150,458 | +0.41(+2.92%) |
Mar 04, 2008 | 13.98 | 14.09 | 13.74 | 14.02 | 127,693 | -0.09(-0.64%) |
Mar 03, 2008 | 14.41 | 14.55 | 13.90 | 14.11 | 198,454 | -0.33(-2.29%) |
Feb 29, 2008 | 15.20 | 15.25 | 14.29 | 14.44 | 175,899 | -0.80(-5.25%) |
Feb 28, 2008 | 14.59 | 15.56 | 14.52 | 15.24 | 277,846 | +0.68(+4.67%) |
Feb 27, 2008 | 14.46 | 14.96 | 14.35 | 14.56 | 102,129 | +0.06(+0.41%) |
Feb 26, 2008 | 13.98 | 14.54 | 13.98 | 14.50 | 339,622 | +0.45(+3.20%) |
Feb 25, 2008 | 13.82 | 14.15 | 13.82 | 14.05 | 253,431 | +0.17(+1.22%) |
Feb 22, 2008 | 14.18 | 14.25 | 13.59 | 13.88 | 200,793 | -0.27(-1.91%) |
Feb 21, 2008 | 14.44 | 14.66 | 14.13 | 14.15 | 191,563 | -0.22(-1.53%) |
Feb 20, 2008 | 14.23 | 14.56 | 14.13 | 14.37 | 267,240 | +0.03(+0.21%) |
Feb 19, 2008 | 14.38 | 14.64 | 14.17 | 14.34 | 245,068 | +0.12(+0.84%) |
Feb 18, 2008 | 14.61 | 14.65 | 14.06 | 14.22 | 171,088 | +0.00(+0.00%) |
Feb 15, 2008 | 14.61 | 14.65 | 14.07 | 14.22 | 171,088 | -0.44(-3.00%) |
Feb 14, 2008 | 14.79 | 15.33 | 14.53 | 14.66 | 251,518 | -0.13(-0.88%) |
Feb 13, 2008 | 14.77 | 14.86 | 14.55 | 14.79 | 161,053 | +0.04(+0.27%) |
Feb 12, 2008 | 14.80 | 15.22 | 14.65 | 14.75 | 108,405 | -0.02(-0.14%) |
Feb 11, 2008 | 14.82 | 14.97 | 14.44 | 14.77 | 116,385 | -0.08(-0.54%) |
Feb 08, 2008 | 14.55 | 15.20 | 14.55 | 14.85 | 107,313 | +0.24(+1.64%) |
Feb 07, 2008 | 14.55 | 14.70 | 14.04 | 14.61 | 183,080 | +0.00(+0.00%) |
Feb 06, 2008 | 14.87 | 15.50 | 14.51 | 14.61 | 241,156 | -0.11(-0.75%) |
Feb 05, 2008 | 15.72 | 15.77 | 14.70 | 14.72 | 128,629 | -1.29(-8.06%) |
Feb 04, 2008 | 15.55 | 16.05 | 15.18 | 16.01 | 134,303 | +0.45(+2.89%) |
Feb 01, 2008 | 15.25 | 15.86 | 15.08 | 15.56 | 185,092 | +0.41(+2.71%) |
Jan 31, 2008 | 14.77 | 15.96 | 14.77 | 15.15 | 105,204 | +0.07(+0.46%) |
Jan 30, 2008 | 15.27 | 15.96 | 14.95 | 15.08 | 288,625 | -0.33(-2.14%) |
Jan 29, 2008 | 15.75 | 15.75 | 14.89 | 15.41 | 230,915 | -0.29(-1.85%) |
Jan 28, 2008 | 15.07 | 15.82 | 14.60 | 15.70 | 141,436 | +0.63(+4.18%) |
Jan 25, 2008 | 15.33 | 15.84 | 14.75 | 15.07 | 125,660 | -0.05(-0.33%) |
Jan 24, 2008 | 15.00 | 15.57 | 14.51 | 15.12 | 210,931 | +0.12(+0.80%) |
Jan 23, 2008 | 14.31 | 15.00 | 13.49 | 15.00 | 269,257 | +0.37(+2.53%) |
Jan 22, 2008 | 14.70 | 15.17 | 14.05 | 14.63 | 236,158 | -0.63(-4.13%) |
Jan 21, 2008 | 15.97 | 16.37 | 15.03 | 15.26 | 238,349 | +0.00(+0.00%) |
Jan 18, 2008 | 15.97 | 16.37 | 15.03 | 15.26 | 238,349 | -0.54(-3.42%) |
Jan 17, 2008 | 16.54 | 16.84 | 15.65 | 15.80 | 359,152 | -0.65(-3.95%) |
Jan 16, 2008 | 16.38 | 16.77 | 15.67 | 16.45 | 362,332 | -0.05(-0.30%) |
Jan 15, 2008 | 17.07 | 17.34 | 16.11 | 16.50 | 257,649 | -0.85(-4.90%) |
Jan 14, 2008 | 16.74 | 18.02 | 16.74 | 17.35 | 230,724 | +0.80(+4.83%) |
Jan 11, 2008 | 16.90 | 17.00 | 16.43 | 16.55 | 211,444 | -0.45(-2.65%) |
Jan 10, 2008 | 17.63 | 17.63 | 16.73 | 17.00 | 336,500 | -0.69(-3.90%) |
Jan 09, 2008 | 17.86 | 18.05 | 17.05 | 17.69 | 190,083 | -0.21(-1.17%) |
Jan 08, 2008 | 18.73 | 19.10 | 17.90 | 17.90 | 162,334 | -0.74(-3.97%) |
Jan 07, 2008 | 18.55 | 19.10 | 18.17 | 18.64 | 279,079 | +0.24(+1.30%) |
Jan 04, 2008 | 19.10 | 19.32 | 18.30 | 18.40 | 192,026 | -0.98(-5.06%) |
Jan 03, 2008 | 19.21 | 19.41 | 18.95 | 19.38 | 403,888 | +0.41(+2.16%) |
Jan 02, 2008 | 18.43 | 19.11 | 18.43 | 18.97 | 641,778 | +0.71(+3.89%) |
Jan 01, 2008 | 18.77 | 19.04 | 18.12 | 18.26 | 542,740 | +0.00(+0.00%) |
Dec 31, 2007 | 18.77 | 19.04 | 18.12 | 18.26 | 542,740 | -0.45(-2.41%) |
Dec 28, 2007 | 18.31 | 19.20 | 18.12 | 18.71 | 173,980 | +0.41(+2.24%) |
Dec 27, 2007 | 18.52 | 18.60 | 18.23 | 18.30 | 172,076 | -0.11(-0.60%) |
Dec 26, 2007 | 17.54 | 18.60 | 17.42 | 18.41 | 261,805 | +0.80(+4.54%) |
Dec 24, 2007 | 17.70 | 17.90 | 17.13 | 17.61 | 68,222 | -0.26(-1.45%) |
Dec 21, 2007 | 17.91 | 17.91 | 17.60 | 17.87 | 343,974 | +0.27(+1.53%) |
Dec 20, 2007 | 17.93 | 17.93 | 17.33 | 17.60 | 206,349 | -0.11(-0.62%) |
Dec 19, 2007 | 17.50 | 18.04 | 17.50 | 17.71 | 153,529 | +0.21(+1.20%) |
Dec 18, 2007 | 17.39 | 17.55 | 16.60 | 17.50 | 449,186 | +0.15(+0.86%) |
Dec 17, 2007 | 17.49 | 18.05 | 17.19 | 17.35 | 330,595 | -0.31(-1.76%) |
Dec 14, 2007 | 18.64 | 18.72 | 17.66 | 17.66 | 152,964 | -1.22(-6.46%) |
Dec 13, 2007 | 19.03 | 19.15 | 18.81 | 18.88 | 219,650 | -0.35(-1.82%) |
Dec 12, 2007 | 19.00 | 19.60 | 18.77 | 19.23 | 466,733 | +0.61(+3.28%) |
Dec 11, 2007 | 18.84 | 18.98 | 18.50 | 18.62 | 233,795 | -0.06(-0.32%) |
Dec 10, 2007 | 18.44 | 18.84 | 18.44 | 18.68 | 263,846 | +0.01(+0.05%) |
Dec 07, 2007 | 17.51 | 18.67 | 17.50 | 18.67 | 1,088,971 | -0.01(-0.05%) |
Dec 06, 2007 | 19.06 | 19.06 | 18.64 | 18.68 | 292,487 | -0.42(-2.20%) |
Dec 05, 2007 | 18.99 | 19.37 | 18.72 | 19.10 | 121,880 | +0.35(+1.87%) |
Dec 04, 2007 | 19.51 | 19.65 | 18.52 | 18.75 | 253,908 | -1.03(-5.21%) |
Dec 03, 2007 | 21.00 | 21.00 | 19.77 | 19.78 | 153,870 | -1.04(-5.00%) |
Nov 30, 2007 | 20.78 | 20.94 | 20.27 | 20.82 | 389,788 | +0.07(+0.34%) |
Nov 29, 2007 | 20.70 | 20.88 | 20.24 | 20.75 | 196,280 | +0.22(+1.07%) |
Nov 28, 2007 | 20.53 | 20.83 | 20.39 | 20.53 | 360,258 | +0.03(+0.15%) |
Nov 27, 2007 | 20.01 | 20.64 | 19.69 | 20.50 | 208,301 | +0.27(+1.33%) |
Nov 26, 2007 | 20.55 | 20.95 | 20.14 | 20.23 | 91,074 | -0.38(-1.84%) |
Nov 23, 2007 | 20.61 | 20.89 | 20.61 | 20.61 | 43,203 | -0.04(-0.19%) |
Nov 21, 2007 | 20.70 | 21.38 | 20.57 | 20.65 | 143,304 | -0.14(-0.67%) |
Nov 20, 2007 | 21.00 | 21.18 | 20.06 | 20.79 | 252,833 | -0.05(-0.24%) |
Nov 19, 2007 | 20.93 | 21.25 | 19.97 | 20.84 | 166,451 | -0.16(-0.76%) |
Nov 16, 2007 | 21.11 | 21.16 | 20.43 | 21.00 | 223,494 | +0.15(+0.72%) |
Nov 15, 2007 | 20.89 | 21.46 | 20.69 | 20.85 | 175,771 | -0.22(-1.04%) |
Nov 14, 2007 | 21.21 | 21.28 | 20.87 | 21.07 | 120,315 | +0.05(+0.24%) |
Nov 13, 2007 | 20.68 | 21.19 | 20.06 | 21.02 | 422,682 | +0.40(+1.94%) |
Nov 12, 2007 | 20.64 | 21.51 | 20.53 | 20.62 | 326,718 | -0.70(-3.28%) |
Nov 09, 2007 | 21.08 | 21.67 | 20.54 | 21.32 | 296,066 | -0.14(-0.65%) |
Nov 08, 2007 | 22.15 | 22.35 | 20.97 | 21.46 | 316,152 | +0.36(+1.71%) |
Nov 07, 2007 | 21.34 | 21.90 | 20.81 | 21.10 | 173,142 | -0.70(-3.21%) |
Nov 06, 2007 | 20.93 | 21.85 | 20.93 | 21.80 | 101,034 | +0.93(+4.46%) |
Nov 05, 2007 | 20.56 | 21.09 | 20.25 | 20.87 | 201,146 | -0.23(-1.09%) |
Nov 02, 2007 | 21.15 | 21.49 | 20.52 | 21.10 | 142,225 | -0.03(-0.14%) |
Nov 01, 2007 | 21.58 | 22.13 | 20.95 | 21.13 | 194,977 | -1.01(-4.56%) |
Oct 31, 2007 | 21.34 | 22.22 | 21.34 | 22.14 | 228,337 | +0.67(+3.12%) |
Oct 30, 2007 | 21.90 | 21.90 | 21.15 | 21.47 | 273,803 | -0.66(-2.98%) |
Oct 29, 2007 | 23.93 | 24.38 | 22.03 | 22.13 | 454,276 | -1.38(-5.87%) |
Oct 26, 2007 | 22.75 | 23.52 | 22.60 | 23.51 | 124,231 | +1.00(+4.44%) |
Oct 25, 2007 | 23.09 | 23.15 | 22.23 | 22.51 | 151,807 | -0.40(-1.75%) |
Oct 24, 2007 | 22.88 | 23.38 | 22.15 | 22.91 | 158,572 | -0.19(-0.82%) |
Oct 23, 2007 | 22.94 | 23.39 | 22.56 | 23.10 | 225,258 | +0.54(+2.39%) |
Oct 22, 2007 | 22.45 | 22.94 | 21.15 | 22.56 | 263,500 | -0.46(-2.00%) |
Oct 19, 2007 | 24.62 | 24.62 | 22.88 | 23.02 | 293,850 | -1.75(-7.06%) |
Oct 18, 2007 | 24.65 | 25.05 | 24.24 | 24.77 | 167,609 | +0.13(+0.53%) |
Oct 17, 2007 | 24.80 | 24.89 | 24.09 | 24.64 | 156,487 | -0.05(-0.20%) |
Oct 16, 2007 | 24.10 | 24.76 | 24.02 | 24.69 | 178,501 | +0.62(+2.58%) |
Oct 15, 2007 | 24.99 | 25.62 | 23.90 | 24.07 | 328,656 | -0.04(-0.17%) |
Oct 12, 2007 | 24.00 | 24.27 | 23.82 | 24.11 | 185,598 | +0.21(+0.88%) |
Oct 11, 2007 | 24.18 | 24.85 | 23.56 | 23.90 | 414,588 | +0.07(+0.29%) |
Oct 10, 2007 | 23.75 | 23.98 | 23.33 | 23.83 | 176,250 | -0.06(-0.25%) |
Oct 09, 2007 | 23.77 | 24.31 | 23.46 | 23.89 | 324,783 | +0.16(+0.67%) |
Oct 08, 2007 | 24.47 | 24.47 | 23.62 | 23.73 | 247,400 | -0.29(-1.21%) |
Oct 05, 2007 | 23.75 | 24.33 | 23.61 | 24.02 | 292,025 | +0.34(+1.44%) |
Oct 04, 2007 | 22.61 | 23.85 | 22.10 | 23.68 | 296,041 | +0.75(+3.27%) |
Oct 03, 2007 | 23.88 | 24.00 | 22.93 | 22.93 | 298,812 | -1.20(-4.97%) |
Oct 02, 2007 | 24.39 | 24.59 | 23.57 | 24.13 | 222,367 | -0.12(-0.49%) |