Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.48 | 11.75 | 11.12 | 11.52 | 743,368 | +0.09(+0.79%) |
Sep 29, 2008 | 12.35 | 12.35 | 11.38 | 11.43 | 1,150,582 | -0.96(-7.79%) |
Sep 26, 2008 | 11.95 | 12.40 | 11.50 | 12.39 | 1,263,284 | +0.37(+3.08%) |
Sep 25, 2008 | 11.38 | 12.05 | 11.12 | 12.02 | 1,170,648 | +0.52(+4.52%) |
Sep 24, 2008 | 11.67 | 11.99 | 11.38 | 11.50 | 1,392,482 | -0.16(-1.41%) |
Sep 23, 2008 | 11.88 | 12.38 | 11.38 | 11.66 | 2,534,746 | -0.21(-1.77%) |
Sep 22, 2008 | 12.17 | 12.43 | 11.56 | 11.88 | 1,952,246 | -0.55(-4.43%) |
Sep 19, 2008 | 13.48 | 13.99 | 11.78 | 12.43 | 5,483,130 | +0.11(+0.85%) |
Sep 18, 2008 | 11.55 | 12.38 | 10.82 | 12.32 | 2,975,206 | +0.99(+8.74%) |
Sep 17, 2008 | 10.64 | 11.75 | 10.28 | 11.33 | 4,428,310 | +0.36(+3.28%) |
Sep 16, 2008 | 10.19 | 10.99 | 9.600 | 10.97 | 2,511,966 | +0.79(+7.71%) |
Sep 15, 2008 | 10.65 | 10.98 | 9.980 | 10.19 | 2,422,582 | -0.90(-8.16%) |
Sep 12, 2008 | 10.63 | 11.40 | 10.46 | 11.09 | 5,101,224 | +0.79(+7.72%) |
Sep 11, 2008 | 8.745 | 10.48 | 8.295 | 10.29 | 8,624,162 | +1.29(+14.39%) |
Sep 10, 2008 | 9.125 | 9.160 | 8.905 | 9.000 | 3,864,008 | -0.11(-1.15%) |
Sep 09, 2008 | 9.040 | 9.370 | 9.000 | 9.105 | 2,619,808 | -0.04(-0.49%) |
Sep 08, 2008 | 9.525 | 9.975 | 8.870 | 9.150 | 1,224,420 | -0.18(-1.93%) |
Sep 05, 2008 | 9.030 | 9.430 | 8.955 | 9.330 | 1,972,760 | +0.30(+3.32%) |
Sep 04, 2008 | 9.455 | 9.455 | 9.025 | 9.030 | 1,784,846 | -0.48(-5.00%) |
Sep 03, 2008 | 9.530 | 9.690 | 9.275 | 9.505 | 1,852,174 | +0.05(+0.53%) |
Sep 02, 2008 | 9.945 | 10.03 | 9.310 | 9.455 | 2,389,318 | -0.23(-2.37%) |
Aug 29, 2008 | 9.900 | 10.03 | 9.545 | 9.685 | 1,106,022 | -0.23(-2.32%) |
Aug 28, 2008 | 9.500 | 10.05 | 9.410 | 9.915 | 2,786,552 | +0.42(+4.48%) |
Aug 27, 2008 | 9.120 | 9.495 | 8.925 | 9.490 | 1,325,946 | +0.37(+4.00%) |
Aug 26, 2008 | 9.020 | 9.225 | 8.725 | 9.125 | 2,378,804 | +0.04(+0.44%) |
Aug 25, 2008 | 9.885 | 9.910 | 9.030 | 9.085 | 2,109,186 | -0.91(-9.10%) |
Aug 22, 2008 | 9.835 | 10.25 | 9.835 | 9.995 | 1,180,766 | +0.26(+2.67%) |
Aug 21, 2008 | 10.07 | 10.22 | 9.695 | 9.735 | 1,799,196 | -0.43(-4.23%) |
Aug 20, 2008 | 10.31 | 10.43 | 10.00 | 10.16 | 2,051,350 | -0.03(-0.29%) |
Aug 19, 2008 | 10.88 | 10.88 | 10.02 | 10.20 | 1,888,938 | -0.79(-7.19%) |
Aug 18, 2008 | 11.50 | 11.56 | 10.82 | 10.98 | 1,708,498 | -0.44(-3.85%) |
Aug 15, 2008 | 11.24 | 11.43 | 10.96 | 11.43 | 1,506,900 | +0.24(+2.15%) |
Aug 14, 2008 | 10.74 | 11.30 | 10.47 | 11.19 | 2,859,846 | +0.58(+5.42%) |
Aug 13, 2008 | 10.62 | 10.88 | 10.23 | 10.61 | 1,310,190 | -0.12(-1.07%) |
Aug 12, 2008 | 11.35 | 11.45 | 10.63 | 10.72 | 1,403,460 | -0.62(-5.51%) |
Aug 11, 2008 | 11.04 | 11.46 | 10.79 | 11.35 | 2,534,648 | +0.32(+2.95%) |
Aug 08, 2008 | 10.54 | 11.15 | 10.41 | 11.03 | 2,707,866 | +0.51(+4.80%) |
Aug 07, 2008 | 10.96 | 10.96 | 10.38 | 10.52 | 2,156,988 | -0.59(-5.31%) |
Aug 06, 2008 | 10.48 | 11.13 | 10.30 | 11.11 | 3,538,564 | +0.52(+4.91%) |
Aug 05, 2008 | 10.89 | 10.89 | 10.05 | 10.59 | 4,648,406 | +0.13(+1.24%) |
Aug 04, 2008 | 11.05 | 11.06 | 10.40 | 10.46 | 1,504,806 | -0.55(-5.00%) |
Aug 01, 2008 | 11.26 | 11.26 | 10.62 | 11.01 | 1,877,332 | -0.09(-0.81%) |
Jul 31, 2008 | 11.34 | 11.35 | 10.70 | 11.10 | 4,227,922 | -0.45(-3.90%) |
Jul 30, 2008 | 12.50 | 12.57 | 11.28 | 11.55 | 3,857,210 | -1.04(-8.30%) |
Jul 29, 2008 | 12.60 | 12.82 | 12.18 | 12.60 | 3,891,420 | +0.29(+2.36%) |
Jul 28, 2008 | 12.51 | 12.51 | 12.04 | 12.30 | 2,700,794 | -0.29(-2.34%) |
Jul 25, 2008 | 12.76 | 12.98 | 12.52 | 12.60 | 1,216,326 | -0.39(-3.00%) |
Jul 24, 2008 | 14.48 | 14.48 | 12.88 | 12.99 | 1,683,712 | -1.12(-7.97%) |
Jul 23, 2008 | 14.30 | 15.00 | 13.95 | 14.12 | 1,240,874 | -0.19(-1.33%) |
Jul 22, 2008 | 13.95 | 14.54 | 13.66 | 14.30 | 926,014 | +0.07(+0.53%) |
Jul 21, 2008 | 14.35 | 14.50 | 13.76 | 14.23 | 1,183,718 | -0.09(-0.66%) |
Jul 18, 2008 | 14.01 | 14.69 | 13.43 | 14.32 | 1,299,704 | +0.22(+1.60%) |
Jul 17, 2008 | 13.88 | 14.16 | 12.50 | 14.10 | 2,243,414 | +0.22(+1.62%) |
Jul 16, 2008 | 12.13 | 13.97 | 11.98 | 13.88 | 3,072,154 | +1.74(+14.39%) |
Jul 15, 2008 | 11.71 | 12.42 | 11.60 | 12.13 | 2,542,886 | +0.26(+2.15%) |
Jul 14, 2008 | 11.98 | 12.25 | 11.66 | 11.88 | 1,185,896 | +0.00(+0.00%) |
Jul 11, 2008 | 12.30 | 12.36 | 11.62 | 11.88 | 1,690,082 | -0.56(-4.54%) |
Jul 10, 2008 | 12.81 | 12.94 | 11.90 | 12.44 | 2,745,644 | -0.42(-3.27%) |
Jul 09, 2008 | 13.70 | 13.70 | 12.81 | 12.86 | 3,086,622 | -0.88(-6.37%) |
Jul 08, 2008 | 13.71 | 13.95 | 12.85 | 13.73 | 3,101,094 | +0.04(+0.29%) |
Jul 07, 2008 | 13.85 | 13.94 | 13.55 | 13.70 | 2,068,022 | -0.04(-0.29%) |
Jul 04, 2008 | 13.79 | 14.15 | 13.50 | 13.73 | 697,420 | +0.00(+0.00%) |
Jul 03, 2008 | 13.79 | 14.15 | 13.50 | 13.73 | 697,420 | -0.14(-1.01%) |
Jul 02, 2008 | 14.43 | 14.43 | 13.45 | 13.88 | 3,941,582 | -0.55(-3.85%) |
Jul 01, 2008 | 14.34 | 14.49 | 13.52 | 14.43 | 2,935,406 | -0.10(-0.69%) |
Jun 30, 2008 | 14.82 | 14.98 | 14.38 | 14.53 | 1,907,602 | -0.38(-2.58%) |
Jun 27, 2008 | 14.81 | 15.02 | 14.58 | 14.91 | 5,006,410 | +0.12(+0.81%) |
Jun 26, 2008 | 14.58 | 14.82 | 14.38 | 14.79 | 2,183,962 | -0.01(-0.03%) |
Jun 25, 2008 | 14.54 | 14.95 | 14.48 | 14.80 | 2,914,086 | +0.12(+0.82%) |
Jun 24, 2008 | 14.82 | 15.06 | 14.54 | 14.68 | 4,780,636 | +0.04(+0.27%) |
Jun 23, 2008 | 14.22 | 14.75 | 13.95 | 14.64 | 2,620,718 | +0.44(+3.10%) |
Jun 20, 2008 | 13.70 | 14.45 | 13.49 | 14.20 | 2,972,982 | +0.45(+3.27%) |
Jun 19, 2008 | 13.57 | 13.75 | 12.93 | 13.75 | 1,974,766 | +0.25(+1.85%) |
Jun 18, 2008 | 13.66 | 13.95 | 13.20 | 13.50 | 3,221,154 | -0.38(-2.74%) |
Jun 17, 2008 | 14.04 | 14.23 | 13.67 | 13.88 | 3,398,186 | -0.35(-2.49%) |
Jun 16, 2008 | 14.13 | 14.34 | 13.84 | 14.23 | 1,942,818 | +0.22(+1.61%) |
Jun 13, 2008 | 14.02 | 14.64 | 13.65 | 14.01 | 1,809,218 | -0.17(-1.16%) |
Jun 12, 2008 | 14.35 | 14.53 | 13.88 | 14.18 | 1,820,488 | +0.28(+1.98%) |
Jun 11, 2008 | 14.39 | 14.40 | 13.23 | 13.90 | 5,070,438 | -0.60(-4.14%) |
Jun 10, 2008 | 13.99 | 14.63 | 13.85 | 14.50 | 2,225,368 | +0.45(+3.20%) |
Jun 09, 2008 | 14.52 | 14.54 | 13.75 | 14.05 | 3,044,844 | -0.49(-3.37%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.20 | 14.54 | 2,806,156 | -0.29(-1.96%) |
Jun 05, 2008 | 14.38 | 14.95 | 14.19 | 14.83 | 2,174,570 | +0.54(+3.78%) |
Jun 04, 2008 | 15.00 | 15.14 | 14.14 | 14.29 | 2,872,546 | -0.84(-5.55%) |
Jun 03, 2008 | 14.80 | 15.62 | 14.53 | 15.13 | 7,582,042 | -0.98(-6.08%) |
Jun 02, 2008 | 16.36 | 16.87 | 16.00 | 16.11 | 5,070,146 | +0.12(+0.72%) |
May 30, 2008 | 16.52 | 16.95 | 15.76 | 15.99 | 3,026,438 | -0.65(-3.91%) |
May 29, 2008 | 15.88 | 16.82 | 15.88 | 16.64 | 1,677,034 | +0.59(+3.67%) |
May 28, 2008 | 15.40 | 16.05 | 14.86 | 16.05 | 1,562,530 | +0.73(+4.80%) |
May 27, 2008 | 15.49 | 15.97 | 15.15 | 15.32 | 2,308,862 | -0.11(-0.71%) |
May 26, 2008 | 16.12 | 16.25 | 15.40 | 15.43 | 1,053,636 | +0.00(+0.00%) |
May 23, 2008 | 16.12 | 16.25 | 15.40 | 15.43 | 1,053,636 | -0.64(-4.01%) |
May 22, 2008 | 16.49 | 16.71 | 15.83 | 16.07 | 1,216,484 | -0.03(-0.19%) |
May 21, 2008 | 16.96 | 17.23 | 15.85 | 16.11 | 1,886,094 | -1.06(-6.18%) |
May 20, 2008 | 18.16 | 18.16 | 16.84 | 17.16 | 2,075,240 | -0.64(-3.57%) |
May 19, 2008 | 18.28 | 18.47 | 17.64 | 17.80 | 1,218,218 | -0.47(-2.60%) |
May 16, 2008 | 18.07 | 18.66 | 18.07 | 18.27 | 1,644,230 | -0.04(-0.22%) |
May 15, 2008 | 17.50 | 18.46 | 17.50 | 18.32 | 1,987,172 | +0.77(+4.36%) |
May 14, 2008 | 17.02 | 17.62 | 17.02 | 17.55 | 2,252,564 | +0.57(+3.36%) |
May 13, 2008 | 17.30 | 17.54 | 16.86 | 16.98 | 1,818,198 | -0.27(-1.57%) |
May 12, 2008 | 16.95 | 17.46 | 16.95 | 17.25 | 908,550 | +0.43(+2.53%) |
May 09, 2008 | 16.35 | 16.95 | 16.35 | 16.82 | 2,015,414 | +0.25(+1.51%) |
May 08, 2008 | 16.77 | 16.80 | 16.40 | 16.57 | 1,025,998 | -0.12(-0.75%) |
May 07, 2008 | 16.59 | 16.82 | 16.28 | 16.70 | 1,141,038 | +0.16(+0.97%) |
May 06, 2008 | 16.11 | 16.67 | 16.11 | 16.54 | 1,042,672 | +0.20(+1.25%) |
May 05, 2008 | 15.69 | 16.47 | 15.50 | 16.34 | 1,977,428 | +0.68(+4.31%) |
May 02, 2008 | 16.20 | 16.25 | 15.48 | 15.66 | 858,922 | -0.34(-2.12%) |
May 01, 2008 | 15.54 | 16.02 | 15.28 | 16.00 | 1,431,034 | +0.52(+3.33%) |
Apr 30, 2008 | 16.05 | 16.20 | 15.45 | 15.48 | 1,583,498 | -0.44(-2.73%) |
Apr 29, 2008 | 16.04 | 16.45 | 15.90 | 15.92 | 1,500,770 | -0.42(-2.54%) |
Apr 28, 2008 | 16.62 | 16.81 | 16.25 | 16.34 | 1,273,492 | -0.39(-2.36%) |
Apr 25, 2008 | 17.00 | 17.00 | 16.23 | 16.73 | 1,966,996 | -0.27(-1.59%) |
Apr 24, 2008 | 16.80 | 17.00 | 16.45 | 17.00 | 2,072,672 | +0.03(+0.18%) |
Apr 23, 2008 | 16.55 | 16.99 | 16.36 | 16.97 | 1,454,276 | +0.39(+2.38%) |
Apr 22, 2008 | 16.50 | 16.75 | 16.25 | 16.57 | 1,235,192 | +0.17(+1.04%) |
Apr 21, 2008 | 15.74 | 16.57 | 15.56 | 16.41 | 1,581,608 | +0.56(+3.50%) |
Apr 18, 2008 | 15.52 | 15.95 | 14.94 | 15.85 | 2,871,216 | +0.85(+5.67%) |
Apr 17, 2008 | 15.40 | 15.40 | 14.80 | 15.00 | 1,247,394 | -0.38(-2.44%) |
Apr 16, 2008 | 15.16 | 15.47 | 14.48 | 15.38 | 1,857,426 | +0.48(+3.22%) |
Apr 15, 2008 | 15.24 | 15.24 | 14.12 | 14.89 | 2,016,978 | -0.01(-0.03%) |
Apr 14, 2008 | 15.04 | 15.45 | 14.59 | 14.90 | 3,494,112 | -0.64(-4.12%) |
Apr 11, 2008 | 16.17 | 16.18 | 15.43 | 15.54 | 1,778,470 | -0.79(-4.84%) |
Apr 10, 2008 | 16.07 | 16.48 | 15.91 | 16.33 | 1,386,744 | +0.03(+0.18%) |
Apr 09, 2008 | 16.50 | 16.57 | 15.77 | 16.30 | 1,406,016 | -0.27(-1.60%) |
Apr 08, 2008 | 16.46 | 16.61 | 15.86 | 16.57 | 783,916 | -0.01(-0.06%) |
Apr 07, 2008 | 17.00 | 17.00 | 16.20 | 16.57 | 2,080,138 | -0.30(-1.75%) |
Apr 04, 2008 | 16.55 | 16.94 | 16.25 | 16.87 | 2,205,690 | +0.66(+4.04%) |
Apr 03, 2008 | 15.60 | 16.32 | 15.47 | 16.21 | 1,574,318 | +0.81(+5.29%) |
Apr 02, 2008 | 14.98 | 17.22 | 14.96 | 15.40 | 6,622,984 | -0.38(-2.44%) |
Apr 01, 2008 | 14.62 | 16.02 | 14.49 | 15.79 | 3,353,466 | +1.57(+11.04%) |
Mar 31, 2008 | 14.65 | 15.15 | 13.90 | 14.21 | 1,856,800 | -0.52(-3.53%) |
Mar 28, 2008 | 15.87 | 15.99 | 14.59 | 14.73 | 1,273,798 | -1.08(-6.83%) |
Mar 27, 2008 | 16.50 | 17.00 | 15.81 | 15.81 | 1,507,504 | -0.53(-3.21%) |
Mar 26, 2008 | 15.40 | 16.51 | 15.38 | 16.34 | 2,237,074 | +0.77(+4.91%) |
Mar 25, 2008 | 15.50 | 15.62 | 14.90 | 15.57 | 984,562 | +0.01(+0.06%) |
Mar 24, 2008 | 14.00 | 15.66 | 13.97 | 15.56 | 2,104,590 | +1.74(+12.63%) |
Mar 21, 2008 | 13.91 | 13.99 | 13.09 | 13.82 | 2,218,244 | +0.00(+0.00%) |
Mar 20, 2008 | 13.91 | 13.99 | 13.09 | 13.82 | 2,218,244 | +0.66(+4.98%) |
Mar 19, 2008 | 13.43 | 14.00 | 13.06 | 13.16 | 931,654 | -0.23(-1.68%) |
Mar 18, 2008 | 13.21 | 14.07 | 12.76 | 13.39 | 2,040,930 | +0.39(+3.00%) |
Mar 17, 2008 | 12.95 | 13.00 | 12.57 | 13.00 | 866,764 | -0.60(-4.38%) |
Mar 14, 2008 | 13.97 | 14.57 | 13.29 | 13.60 | 1,997,692 | -0.29(-2.09%) |
Mar 13, 2008 | 12.85 | 14.90 | 12.54 | 13.88 | 3,515,370 | +0.79(+5.99%) |
Mar 12, 2008 | 13.22 | 13.60 | 12.38 | 13.10 | 1,746,156 | +0.03(+0.19%) |
Mar 11, 2008 | 12.10 | 13.14 | 11.67 | 13.07 | 4,220,374 | +2.21(+20.40%) |
Mar 10, 2008 | 11.43 | 11.68 | 10.62 | 10.86 | 1,755,118 | -0.69(-5.93%) |
Mar 07, 2008 | 12.26 | 12.51 | 11.06 | 11.54 | 3,550,536 | -0.99(-7.90%) |
Mar 06, 2008 | 13.79 | 13.85 | 12.41 | 12.54 | 2,745,848 | -1.36(-9.79%) |
Mar 05, 2008 | 13.46 | 13.96 | 13.00 | 13.89 | 1,385,304 | +0.89(+6.88%) |
Mar 04, 2008 | 12.88 | 13.24 | 12.75 | 13.00 | 1,716,932 | -0.11(-0.80%) |
Mar 03, 2008 | 14.21 | 14.23 | 13.00 | 13.11 | 1,809,962 | -0.34(-2.57%) |
Feb 29, 2008 | 14.10 | 14.35 | 13.45 | 13.45 | 2,086,374 | -0.97(-6.73%) |
Feb 28, 2008 | 14.81 | 14.81 | 14.10 | 14.42 | 1,119,582 | -0.08(-0.55%) |
Feb 27, 2008 | 14.29 | 14.69 | 14.26 | 14.50 | 949,630 | -0.04(-0.24%) |
Feb 26, 2008 | 14.75 | 14.79 | 14.15 | 14.54 | 2,286,602 | -0.21(-1.46%) |
Feb 25, 2008 | 14.55 | 15.21 | 14.31 | 14.75 | 2,701,022 | -0.21(-1.44%) |
Feb 22, 2008 | 14.00 | 15.00 | 13.92 | 14.96 | 4,840,412 | +1.45(+10.73%) |
Feb 21, 2008 | 15.70 | 15.70 | 13.21 | 13.52 | 6,383,960 | -1.72(-11.32%) |
Feb 20, 2008 | 15.90 | 15.90 | 15.19 | 15.24 | 1,642,890 | -0.81(-5.05%) |
Feb 19, 2008 | 16.25 | 16.50 | 15.99 | 16.05 | 1,050,122 | +0.02(+0.12%) |
Feb 18, 2008 | 16.43 | 16.43 | 15.21 | 16.03 | 1,937,668 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.43 | 15.21 | 16.03 | 1,937,668 | -0.58(-3.52%) |
Feb 14, 2008 | 17.32 | 17.50 | 16.54 | 16.61 | 875,674 | -0.71(-4.10%) |
Feb 13, 2008 | 17.96 | 17.96 | 17.25 | 17.32 | 1,210,564 | -0.33(-1.87%) |
Feb 12, 2008 | 17.31 | 17.99 | 17.30 | 17.66 | 2,007,446 | +0.47(+2.73%) |
Feb 11, 2008 | 17.15 | 17.29 | 17.12 | 17.18 | 1,959,558 | +0.06(+0.35%) |
Feb 08, 2008 | 17.00 | 17.50 | 16.96 | 17.12 | 1,010,180 | +0.12(+0.71%) |
Feb 07, 2008 | 16.27 | 17.14 | 15.95 | 17.00 | 2,076,186 | +0.29(+1.77%) |
Feb 06, 2008 | 16.41 | 17.34 | 16.32 | 16.71 | 1,308,870 | -0.14(-0.83%) |
Feb 05, 2008 | 16.86 | 17.20 | 16.43 | 16.85 | 1,537,340 | -0.15(-0.88%) |
Feb 04, 2008 | 17.36 | 17.50 | 16.64 | 17.00 | 986,432 | -0.45(-2.58%) |
Feb 01, 2008 | 16.89 | 17.50 | 16.60 | 17.45 | 2,186,318 | +0.50(+2.98%) |
Jan 31, 2008 | 15.52 | 17.09 | 15.38 | 16.95 | 2,164,306 | +1.04(+6.57%) |
Jan 30, 2008 | 15.00 | 16.62 | 14.75 | 15.90 | 2,877,190 | +0.78(+5.16%) |
Jan 29, 2008 | 15.69 | 15.84 | 14.57 | 15.12 | 1,937,440 | -0.73(-4.61%) |
Jan 28, 2008 | 15.59 | 16.00 | 14.88 | 15.85 | 1,318,858 | +0.51(+3.36%) |
Jan 25, 2008 | 16.35 | 16.95 | 15.11 | 15.34 | 1,666,970 | -0.72(-4.48%) |
Jan 24, 2008 | 15.82 | 17.00 | 15.50 | 16.05 | 2,585,006 | +0.55(+3.58%) |
Jan 23, 2008 | 13.82 | 15.88 | 12.50 | 15.50 | 6,653,620 | +0.73(+4.98%) |
Jan 22, 2008 | 13.49 | 16.12 | 13.20 | 14.77 | 3,919,628 | -0.70(-4.50%) |
Jan 21, 2008 | 16.22 | 16.38 | 14.38 | 15.46 | 4,749,690 | +0.00(+0.00%) |
Jan 18, 2008 | 16.22 | 16.38 | 14.38 | 15.46 | 4,749,690 | -0.70(-4.33%) |
Jan 17, 2008 | 17.00 | 18.19 | 16.01 | 16.16 | 3,324,934 | -0.61(-3.64%) |
Jan 16, 2008 | 15.88 | 17.37 | 15.43 | 16.77 | 2,442,078 | +0.76(+4.75%) |
Jan 15, 2008 | 16.82 | 17.00 | 15.50 | 16.01 | 1,986,500 | -1.23(-7.13%) |
Jan 14, 2008 | 16.79 | 17.48 | 16.30 | 17.24 | 1,535,570 | +0.70(+4.26%) |
Jan 11, 2008 | 17.25 | 17.38 | 16.47 | 16.54 | 1,570,756 | -0.82(-4.75%) |
Jan 10, 2008 | 17.00 | 17.85 | 16.88 | 17.36 | 2,725,860 | +0.36(+2.12%) |
Jan 09, 2008 | 18.50 | 18.50 | 16.86 | 17.00 | 2,324,058 | -1.46(-7.93%) |
Jan 08, 2008 | 19.36 | 19.86 | 18.42 | 18.46 | 1,163,618 | -0.76(-3.95%) |
Jan 07, 2008 | 20.73 | 20.73 | 18.89 | 19.23 | 1,583,054 | -1.04(-5.16%) |
Jan 04, 2008 | 21.87 | 21.91 | 20.16 | 20.27 | 1,558,884 | -2.11(-9.43%) |
Jan 03, 2008 | 22.41 | 22.64 | 21.78 | 22.38 | 709,340 | -0.03(-0.13%) |
Jan 02, 2008 | 23.70 | 24.16 | 22.27 | 22.41 | 708,096 | -1.27(-5.38%) |
Jan 01, 2008 | 23.89 | 24.14 | 23.50 | 23.68 | 472,410 | +0.00(+0.00%) |
Dec 31, 2007 | 23.89 | 24.14 | 23.50 | 23.68 | 472,410 | -0.25(-1.04%) |
Dec 28, 2007 | 24.11 | 24.62 | 23.75 | 23.93 | 548,064 | +0.02(+0.10%) |
Dec 27, 2007 | 24.80 | 25.00 | 23.50 | 23.91 | 561,978 | -1.10(-4.40%) |
Dec 26, 2007 | 24.89 | 25.30 | 24.59 | 25.01 | 752,310 | +0.43(+1.75%) |
Dec 24, 2007 | 23.70 | 25.21 | 23.60 | 24.58 | 561,500 | +0.84(+3.54%) |
Dec 21, 2007 | 23.55 | 23.80 | 23.05 | 23.74 | 925,728 | +0.75(+3.26%) |
Dec 20, 2007 | 22.51 | 23.40 | 22.32 | 22.99 | 711,374 | +0.91(+4.14%) |
Dec 19, 2007 | 22.23 | 23.08 | 21.36 | 22.07 | 611,126 | -0.13(-0.59%) |
Dec 18, 2007 | 22.00 | 22.48 | 21.25 | 22.20 | 792,480 | +0.59(+2.75%) |
Dec 17, 2007 | 22.18 | 22.88 | 21.39 | 21.61 | 690,940 | -0.82(-3.66%) |
Dec 14, 2007 | 23.25 | 23.46 | 22.27 | 22.43 | 792,394 | -1.15(-4.88%) |
Dec 13, 2007 | 22.92 | 23.64 | 22.29 | 23.58 | 955,256 | +0.35(+1.53%) |
Dec 12, 2007 | 23.93 | 24.79 | 22.57 | 23.23 | 1,824,948 | -0.27(-1.17%) |
Dec 11, 2007 | 21.80 | 24.25 | 21.77 | 23.50 | 4,379,544 | +1.70(+7.80%) |
Dec 10, 2007 | 21.12 | 21.87 | 21.02 | 21.80 | 1,228,830 | +0.88(+4.18%) |
Dec 07, 2007 | 20.15 | 20.98 | 20.15 | 20.93 | 849,686 | +0.93(+4.63%) |
Dec 06, 2007 | 19.61 | 20.23 | 19.58 | 20.00 | 729,382 | +0.44(+2.25%) |
Dec 05, 2007 | 19.20 | 19.68 | 18.96 | 19.56 | 1,212,898 | +0.73(+3.90%) |
Dec 04, 2007 | 19.26 | 19.64 | 18.62 | 18.82 | 1,061,708 | -0.66(-3.39%) |
Dec 03, 2007 | 18.65 | 19.98 | 18.50 | 19.48 | 1,909,756 | +1.15(+6.27%) |
Nov 30, 2007 | 21.73 | 21.74 | 18.34 | 18.34 | 3,652,726 | -2.43(-11.72%) |
Nov 29, 2007 | 21.66 | 22.20 | 20.05 | 20.77 | 3,748,732 | +0.52(+2.57%) |
Nov 28, 2007 | 19.54 | 21.31 | 19.54 | 20.25 | 1,988,856 | +0.95(+4.92%) |
Nov 27, 2007 | 19.34 | 19.50 | 18.94 | 19.30 | 997,294 | +0.24(+1.26%) |
Nov 26, 2007 | 19.73 | 20.00 | 18.82 | 19.06 | 1,026,410 | -0.51(-2.61%) |
Nov 23, 2007 | 19.50 | 19.66 | 18.88 | 19.57 | 386,408 | +0.68(+3.63%) |
Nov 21, 2007 | 17.52 | 19.34 | 16.90 | 18.89 | 1,913,902 | +1.15(+6.48%) |
Nov 20, 2007 | 19.02 | 19.84 | 17.44 | 17.73 | 1,902,144 | -1.37(-7.17%) |
Nov 19, 2007 | 20.50 | 20.72 | 18.66 | 19.11 | 1,557,932 | -1.77(-8.46%) |
Nov 16, 2007 | 21.00 | 22.25 | 20.10 | 20.87 | 1,200,506 | +0.12(+0.58%) |
Nov 15, 2007 | 21.54 | 22.32 | 20.61 | 20.75 | 1,472,198 | -1.39(-6.30%) |
Nov 14, 2007 | 20.43 | 22.36 | 19.88 | 22.14 | 5,428,262 | +0.39(+1.82%) |
Nov 13, 2007 | 20.32 | 21.75 | 20.00 | 21.75 | 1,707,020 | +1.84(+9.27%) |
Nov 12, 2007 | 20.00 | 20.86 | 19.50 | 19.91 | 1,230,748 | -0.14(-0.70%) |
Nov 09, 2007 | 20.48 | 20.56 | 19.55 | 20.05 | 1,591,774 | -0.78(-3.77%) |
Nov 08, 2007 | 21.25 | 21.25 | 18.45 | 20.83 | 3,842,474 | +0.18(+0.87%) |
Nov 07, 2007 | 21.68 | 22.49 | 20.32 | 20.65 | 2,993,170 | -0.77(-3.59%) |
Nov 06, 2007 | 22.00 | 22.35 | 21.36 | 21.42 | 2,159,966 | -0.44(-2.04%) |
Nov 05, 2007 | 22.78 | 23.34 | 21.38 | 21.86 | 2,640,666 | -1.61(-6.86%) |
Nov 02, 2007 | 24.50 | 24.85 | 22.00 | 23.48 | 4,223,804 | -1.09(-4.44%) |
Nov 01, 2007 | 25.35 | 25.97 | 24.44 | 24.57 | 2,532,282 | -2.04(-7.69%) |
Oct 31, 2007 | 25.50 | 26.75 | 24.35 | 26.61 | 3,039,778 | +1.58(+6.31%) |
Oct 30, 2007 | 24.45 | 25.82 | 24.25 | 25.03 | 2,181,674 | +0.16(+0.64%) |
Oct 29, 2007 | 25.83 | 26.48 | 24.64 | 24.87 | 2,586,086 | -0.36(-1.43%) |
Oct 26, 2007 | 26.25 | 26.50 | 24.98 | 25.23 | 2,933,536 | -0.27(-1.06%) |
Oct 25, 2007 | 27.51 | 27.52 | 25.45 | 25.50 | 2,734,082 | -2.50(-8.93%) |
Oct 24, 2007 | 28.86 | 29.00 | 26.01 | 28.00 | 3,122,098 | -0.82(-2.83%) |
Oct 23, 2007 | 29.71 | 30.35 | 28.15 | 28.82 | 3,174,766 | -0.18(-0.64%) |
Oct 22, 2007 | 26.02 | 29.18 | 25.70 | 29.00 | 3,253,200 | +1.39(+5.02%) |
Oct 19, 2007 | 28.01 | 28.30 | 27.00 | 27.61 | 3,012,300 | -0.45(-1.59%) |
Oct 18, 2007 | 25.95 | 28.55 | 25.83 | 28.06 | 7,665,042 | +1.16(+4.31%) |
Oct 17, 2007 | 23.75 | 27.00 | 23.45 | 26.90 | 6,717,882 | +3.25(+13.74%) |
Oct 16, 2007 | 22.68 | 25.41 | 22.00 | 23.65 | 11,290,324 | +3.08(+15.00%) |
Oct 15, 2007 | 21.75 | 22.11 | 20.43 | 20.57 | 2,093,284 | -1.09(-5.06%) |
Oct 12, 2007 | 22.50 | 23.00 | 21.39 | 21.66 | 1,557,192 | -0.87(-3.86%) |
Oct 11, 2007 | 23.34 | 24.29 | 22.29 | 22.53 | 2,048,944 | -0.82(-3.51%) |
Oct 10, 2007 | 22.77 | 23.52 | 22.30 | 23.35 | 799,762 | +0.43(+1.85%) |
Oct 09, 2007 | 23.25 | 23.62 | 22.54 | 22.93 | 1,015,904 | -0.18(-0.76%) |
Oct 08, 2007 | 22.25 | 23.25 | 22.15 | 23.10 | 943,272 | +0.97(+4.38%) |
Oct 05, 2007 | 23.00 | 23.00 | 22.06 | 22.13 | 1,067,940 | -0.12(-0.54%) |
Oct 04, 2007 | 23.50 | 23.59 | 22.04 | 22.25 | 1,434,280 | -0.95(-4.07%) |
Oct 03, 2007 | 22.62 | 23.86 | 22.00 | 23.20 | 1,942,518 | +0.39(+1.73%) |
Oct 02, 2007 | 21.55 | 23.64 | 21.54 | 22.80 | 2,952,538 | +1.27(+5.90%) |