Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.89 | 11.37 | 10.86 | 11.19 | 3,791,264 | +0.25(+2.31%) |
Oct 30, 2008 | 10.89 | 11.04 | 10.72 | 10.94 | 3,264,610 | +0.30(+2.80%) |
Oct 29, 2008 | 10.69 | 11.06 | 10.51 | 10.64 | 4,524,845 | -0.06(-0.55%) |
Oct 28, 2008 | 9.929 | 10.70 | 9.839 | 10.70 | 5,169,924 | +0.98(+10.08%) |
Oct 27, 2008 | 9.658 | 10.07 | 9.500 | 9.717 | 4,095,588 | -0.05(-0.55%) |
Oct 24, 2008 | 9.622 | 10.03 | 9.405 | 9.771 | 4,287,579 | -0.28(-2.78%) |
Oct 23, 2008 | 10.25 | 10.26 | 9.635 | 10.05 | 7,766,791 | -0.10(-0.98%) |
Oct 22, 2008 | 10.10 | 10.47 | 9.906 | 10.15 | 6,009,891 | -0.31(-2.94%) |
Oct 21, 2008 | 10.33 | 10.81 | 10.25 | 10.46 | 6,732,055 | +0.00(+0.00%) |
Oct 20, 2008 | 10.21 | 10.49 | 9.974 | 10.46 | 5,210,059 | +0.35(+3.44%) |
Oct 17, 2008 | 10.32 | 10.50 | 10.00 | 10.11 | 5,615,975 | -0.36(-3.41%) |
Oct 16, 2008 | 11.13 | 11.26 | 10.38 | 10.47 | 8,848,186 | -0.66(-5.93%) |
Oct 15, 2008 | 11.96 | 12.01 | 11.10 | 11.13 | 3,925,121 | -1.03(-8.50%) |
Oct 14, 2008 | 12.01 | 13.60 | 11.60 | 12.16 | 7,322,299 | +0.51(+4.34%) |
Oct 13, 2008 | 10.94 | 11.65 | 10.72 | 11.65 | 4,371,048 | +1.02(+9.60%) |
Oct 10, 2008 | 11.46 | 11.46 | 10.38 | 10.63 | 6,965,150 | -0.87(-7.57%) |
Oct 09, 2008 | 12.24 | 12.39 | 11.50 | 11.50 | 5,922,456 | -0.74(-6.01%) |
Oct 08, 2008 | 12.51 | 13.15 | 12.24 | 12.24 | 5,424,028 | -0.55(-4.31%) |
Oct 07, 2008 | 13.87 | 13.97 | 12.79 | 12.79 | 4,238,609 | -1.01(-7.30%) |
Oct 06, 2008 | 14.37 | 14.48 | 13.33 | 13.80 | 5,475,660 | -0.65(-4.50%) |
Oct 03, 2008 | 14.85 | 15.03 | 14.45 | 14.45 | 0 | -0.24(-1.66%) |
Oct 02, 2008 | 14.83 | 14.99 | 14.65 | 14.69 | 3,486,562 | -0.23(-1.54%) |
Oct 01, 2008 | 14.91 | 15.10 | 14.72 | 14.92 | 4,323,892 | -0.09(-0.63%) |
Sep 30, 2008 | 14.57 | 15.02 | 14.25 | 15.02 | 4,385,196 | +0.74(+5.15%) |
Sep 29, 2008 | 14.96 | 15.08 | 14.25 | 14.28 | 4,067,363 | -0.84(-5.53%) |
Sep 26, 2008 | 15.35 | 15.35 | 14.99 | 15.12 | 0 | -0.23(-1.53%) |
Sep 25, 2008 | 15.36 | 15.56 | 15.26 | 15.35 | 1,762,775 | +0.09(+0.56%) |
Sep 24, 2008 | 15.33 | 15.46 | 15.17 | 15.27 | 2,350,244 | -0.06(-0.41%) |
Sep 23, 2008 | 15.49 | 15.75 | 15.27 | 15.33 | 3,849,835 | -0.09(-0.59%) |
Sep 22, 2008 | 15.81 | 15.95 | 15.37 | 15.42 | 2,196,205 | -0.60(-3.75%) |
Sep 19, 2008 | 15.35 | 18.05 | 15.35 | 16.02 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.60 | 16.21 | 15.40 | 16.18 | 6,064,806 | +0.75(+4.86%) |
Sep 17, 2008 | 15.82 | 16.01 | 15.41 | 15.43 | 3,949,415 | -0.61(-3.83%) |
Sep 16, 2008 | 15.95 | 16.15 | 15.74 | 16.05 | 4,873,396 | -0.12(-0.75%) |
Sep 15, 2008 | 16.19 | 16.51 | 16.11 | 16.17 | 2,900,271 | -0.36(-2.16%) |
Sep 12, 2008 | 16.27 | 16.56 | 16.07 | 16.53 | 3,920,880 | +0.08(+0.47%) |
Sep 11, 2008 | 16.08 | 16.49 | 15.83 | 16.45 | 4,140,965 | +0.27(+1.67%) |
Sep 10, 2008 | 16.39 | 16.69 | 15.97 | 16.18 | 4,083,395 | -0.11(-0.66%) |
Sep 09, 2008 | 16.35 | 17.14 | 16.20 | 16.29 | 4,291,161 | -0.13(-0.80%) |
Sep 08, 2008 | 16.02 | 16.44 | 15.98 | 16.42 | 3,790,024 | +0.56(+3.56%) |
Sep 05, 2008 | 15.77 | 15.90 | 15.59 | 15.85 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.75 | 15.98 | 15.44 | 15.79 | 4,690,454 | -0.04(-0.23%) |
Sep 03, 2008 | 15.63 | 15.85 | 15.51 | 15.83 | 3,839,140 | +0.24(+1.54%) |
Sep 02, 2008 | 15.73 | 15.91 | 15.52 | 15.59 | 2,930,124 | +0.17(+1.08%) |
Aug 29, 2008 | 15.51 | 15.60 | 15.42 | 15.42 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.37 | 15.62 | 15.22 | 15.60 | 1,662,281 | +0.29(+1.89%) |
Aug 27, 2008 | 15.34 | 15.46 | 15.27 | 15.31 | 1,764,201 | -0.01(-0.06%) |
Aug 26, 2008 | 15.16 | 15.32 | 15.10 | 15.32 | 2,254,931 | +0.06(+0.41%) |
Aug 25, 2008 | 15.44 | 15.54 | 15.22 | 15.26 | 6,199,068 | -0.26(-1.66%) |
Aug 22, 2008 | 15.35 | 15.51 | 15.31 | 15.51 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.70 | 15.34 | 14.70 | 15.27 | 2,033,607 | -0.03(-0.21%) |
Aug 20, 2008 | 15.33 | 15.52 | 15.13 | 15.30 | 2,899,892 | -0.02(-0.15%) |
Aug 19, 2008 | 15.51 | 15.51 | 15.27 | 15.32 | 2,945,538 | -0.27(-1.74%) |
Aug 18, 2008 | 15.70 | 15.87 | 15.51 | 15.59 | 2,649,726 | -0.23(-1.46%) |
Aug 15, 2008 | 16.08 | 16.14 | 15.77 | 15.82 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 15.88 | 16.08 | 15.82 | 16.02 | 3,045,082 | +0.04(+0.25%) |
Aug 13, 2008 | 15.97 | 16.16 | 15.53 | 15.98 | 3,745,855 | -0.09(-0.56%) |
Aug 12, 2008 | 16.23 | 16.46 | 16.03 | 16.07 | 3,093,603 | -0.27(-1.63%) |
Aug 11, 2008 | 15.88 | 16.34 | 15.83 | 16.34 | 3,856,925 | +0.50(+3.14%) |
Aug 08, 2008 | 15.53 | 15.93 | 15.48 | 15.84 | 2,585,399 | +0.30(+1.95%) |
Aug 07, 2008 | 15.58 | 15.70 | 15.35 | 15.54 | 3,989,369 | -0.09(-0.55%) |
Aug 06, 2008 | 15.80 | 15.80 | 15.41 | 15.62 | 3,186,562 | -0.20(-1.26%) |
Aug 05, 2008 | 14.42 | 16.18 | 14.42 | 15.82 | 7,160,483 | +1.46(+10.19%) |
Aug 04, 2008 | 14.33 | 14.47 | 14.19 | 14.36 | 2,164,436 | +0.08(+0.57%) |
Aug 01, 2008 | 14.33 | 14.38 | 14.15 | 14.28 | 3,121,982 | -0.03(-0.22%) |
Jul 31, 2008 | 14.33 | 14.57 | 14.26 | 14.31 | 3,167,453 | -0.10(-0.72%) |
Jul 30, 2008 | 14.35 | 14.58 | 14.31 | 14.41 | 2,674,974 | +0.16(+1.11%) |
Jul 29, 2008 | 14.25 | 14.46 | 14.19 | 14.25 | 3,382,212 | -0.05(-0.35%) |
Jul 28, 2008 | 14.47 | 14.58 | 14.30 | 14.30 | 1,894,333 | -0.21(-1.46%) |
Jul 25, 2008 | 14.75 | 14.75 | 14.49 | 14.52 | 2,861,230 | -0.23(-1.59%) |
Jul 24, 2008 | 14.86 | 14.91 | 14.70 | 14.75 | 5,178,953 | -0.08(-0.55%) |
Jul 23, 2008 | 14.68 | 14.91 | 14.58 | 14.83 | 3,574,053 | +0.18(+1.20%) |
Jul 22, 2008 | 14.39 | 14.69 | 14.38 | 14.66 | 4,146,099 | +0.20(+1.37%) |
Jul 21, 2008 | 14.71 | 14.79 | 14.40 | 14.46 | 2,115,987 | -0.16(-1.11%) |
Jul 18, 2008 | 14.56 | 14.66 | 14.43 | 14.62 | 3,979,956 | -0.03(-0.22%) |
Jul 17, 2008 | 14.57 | 14.77 | 14.34 | 14.65 | 3,708,783 | +0.19(+1.28%) |
Jul 16, 2008 | 14.30 | 14.58 | 14.21 | 14.47 | 3,952,630 | +0.10(+0.69%) |
Jul 15, 2008 | 14.18 | 14.52 | 14.09 | 14.37 | 4,546,946 | +0.10(+0.73%) |
Jul 14, 2008 | 14.64 | 14.74 | 14.17 | 14.26 | 3,791,116 | -0.34(-2.32%) |
Jul 11, 2008 | 14.44 | 14.75 | 14.35 | 14.60 | 2,924,452 | +0.04(+0.28%) |
Jul 10, 2008 | 14.83 | 14.95 | 14.40 | 14.56 | 3,495,581 | -0.28(-1.86%) |
Jul 09, 2008 | 15.10 | 15.10 | 14.81 | 14.84 | 2,291,228 | -0.22(-1.44%) |
Jul 08, 2008 | 14.79 | 15.07 | 14.75 | 15.05 | 2,561,057 | +0.24(+1.62%) |
Jul 07, 2008 | 15.06 | 15.19 | 14.66 | 14.81 | 2,481,246 | -0.24(-1.62%) |
Jul 04, 2008 | 15.08 | 15.18 | 14.95 | 15.06 | 1,402,410 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.18 | 14.95 | 15.06 | 1,402,410 | +0.07(+0.48%) |
Jul 02, 2008 | 15.29 | 15.37 | 14.96 | 14.99 | 2,661,320 | -0.29(-1.89%) |
Jul 01, 2008 | 15.22 | 15.34 | 15.03 | 15.27 | 2,655,314 | -0.12(-0.79%) |
Jun 30, 2008 | 15.25 | 15.70 | 15.25 | 15.40 | 3,448,012 | +0.14(+0.92%) |
Jun 27, 2008 | 15.30 | 15.35 | 15.15 | 15.26 | 2,884,356 | -0.05(-0.29%) |
Jun 26, 2008 | 15.51 | 15.60 | 15.27 | 15.30 | 3,519,203 | -0.43(-2.73%) |
Jun 25, 2008 | 15.54 | 15.89 | 15.48 | 15.73 | 3,290,693 | +0.26(+1.66%) |
Jun 24, 2008 | 15.71 | 15.71 | 15.45 | 15.47 | 4,144,217 | -0.24(-1.55%) |
Jun 23, 2008 | 15.95 | 15.95 | 15.65 | 15.72 | 3,582,064 | -0.19(-1.22%) |
Jun 20, 2008 | 15.72 | 16.25 | 15.26 | 15.91 | 3,419,763 | -0.37(-2.30%) |
Jun 19, 2008 | 16.20 | 16.35 | 16.04 | 16.29 | 1,780,376 | +0.14(+0.84%) |
Jun 18, 2008 | 16.53 | 16.58 | 16.07 | 16.15 | 2,701,177 | -0.45(-2.72%) |
Jun 17, 2008 | 16.62 | 16.75 | 16.54 | 16.60 | 1,628,750 | +0.04(+0.25%) |
Jun 16, 2008 | 16.44 | 16.65 | 16.35 | 16.56 | 2,448,194 | +0.05(+0.27%) |
Jun 13, 2008 | 16.40 | 16.68 | 16.33 | 16.52 | 2,697,288 | +0.19(+1.19%) |
Jun 12, 2008 | 16.24 | 16.55 | 16.24 | 16.32 | 2,816,620 | +0.19(+1.20%) |
Jun 11, 2008 | 16.21 | 16.38 | 16.11 | 16.13 | 2,336,480 | -0.23(-1.38%) |
Jun 10, 2008 | 16.38 | 16.48 | 16.17 | 16.35 | 2,475,016 | +0.02(+0.11%) |
Jun 09, 2008 | 16.30 | 16.39 | 16.15 | 16.34 | 2,860,461 | +0.05(+0.28%) |
Jun 06, 2008 | 16.55 | 16.76 | 16.26 | 16.29 | 2,386,048 | -0.45(-2.67%) |
Jun 05, 2008 | 16.58 | 16.78 | 16.50 | 16.74 | 1,543,943 | +0.22(+1.31%) |
Jun 04, 2008 | 16.30 | 16.66 | 16.25 | 16.52 | 1,897,438 | +0.14(+0.83%) |
Jun 03, 2008 | 16.37 | 16.51 | 16.28 | 16.39 | 2,108,525 | +0.09(+0.53%) |
Jun 02, 2008 | 16.39 | 16.42 | 16.15 | 16.30 | 2,681,623 | -0.09(-0.58%) |
May 30, 2008 | 16.36 | 16.47 | 16.36 | 16.39 | 2,661,316 | +0.00(+0.03%) |
May 29, 2008 | 16.38 | 16.41 | 16.19 | 16.39 | 3,225,136 | -0.03(-0.19%) |
May 28, 2008 | 16.70 | 16.74 | 16.33 | 16.42 | 2,236,896 | -0.18(-1.06%) |
May 27, 2008 | 16.37 | 16.67 | 16.32 | 16.60 | 1,216,863 | +0.20(+1.24%) |
May 26, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 1,511,402 | -0.21(-1.25%) |
May 22, 2008 | 16.64 | 16.71 | 16.48 | 16.60 | 2,081,002 | +0.02(+0.11%) |
May 21, 2008 | 16.90 | 17.00 | 16.53 | 16.58 | 2,395,097 | -0.29(-1.71%) |
May 20, 2008 | 16.98 | 17.04 | 16.82 | 16.87 | 2,147,770 | -0.15(-0.88%) |
May 19, 2008 | 17.22 | 17.25 | 16.98 | 17.02 | 2,231,510 | -0.20(-1.15%) |
May 16, 2008 | 17.39 | 17.39 | 17.15 | 17.22 | 1,858,031 | -0.19(-1.06%) |
May 15, 2008 | 17.05 | 17.42 | 17.04 | 17.41 | 1,695,447 | +0.34(+1.98%) |
May 14, 2008 | 16.78 | 17.18 | 16.78 | 17.07 | 2,058,844 | +0.20(+1.20%) |
May 13, 2008 | 16.87 | 16.95 | 16.70 | 16.86 | 1,769,371 | +0.09(+0.54%) |
May 12, 2008 | 17.03 | 17.03 | 16.64 | 16.77 | 2,740,449 | -0.18(-1.04%) |
May 09, 2008 | 17.09 | 17.18 | 16.92 | 16.95 | 743,345 | -0.20(-1.18%) |
May 08, 2008 | 17.25 | 17.32 | 17.03 | 17.15 | 3,618,882 | -0.08(-0.45%) |
May 07, 2008 | 16.79 | 17.79 | 16.79 | 17.23 | 4,599,205 | +0.68(+4.12%) |
May 06, 2008 | 16.35 | 16.63 | 16.25 | 16.55 | 1,711,993 | +0.15(+0.91%) |
May 05, 2008 | 16.25 | 16.53 | 16.16 | 16.40 | 3,213,553 | +0.11(+0.69%) |
May 02, 2008 | 16.31 | 16.43 | 16.08 | 16.29 | 3,699,891 | -0.05(-0.33%) |
May 01, 2008 | 16.38 | 16.45 | 16.23 | 16.34 | 3,327,539 | +0.04(+0.22%) |
Apr 30, 2008 | 16.66 | 16.68 | 16.26 | 16.30 | 2,803,181 | -0.28(-1.71%) |
Apr 29, 2008 | 16.40 | 16.80 | 16.40 | 16.59 | 3,116,279 | +0.22(+1.35%) |
Apr 28, 2008 | 16.39 | 16.48 | 16.24 | 16.37 | 1,803,207 | -0.06(-0.38%) |
Apr 25, 2008 | 16.42 | 16.43 | 16.12 | 16.43 | 1,600,720 | +0.07(+0.41%) |
Apr 24, 2008 | 16.11 | 16.45 | 16.07 | 16.36 | 1,462,671 | +0.20(+1.26%) |
Apr 23, 2008 | 16.12 | 16.27 | 16.07 | 16.16 | 1,351,048 | +0.12(+0.73%) |
Apr 22, 2008 | 15.99 | 16.11 | 15.88 | 16.04 | 2,394,537 | -0.03(-0.17%) |
Apr 21, 2008 | 15.98 | 16.09 | 15.90 | 16.07 | 2,739,124 | +0.03(+0.20%) |
Apr 18, 2008 | 15.93 | 16.09 | 15.79 | 16.04 | 2,929,453 | +0.35(+2.25%) |
Apr 17, 2008 | 15.58 | 15.76 | 15.57 | 15.69 | 1,857,916 | +0.09(+0.55%) |
Apr 16, 2008 | 15.55 | 15.64 | 15.48 | 15.60 | 2,593,452 | +0.16(+1.05%) |
Apr 15, 2008 | 15.48 | 15.48 | 15.34 | 15.44 | 2,731,371 | +0.04(+0.24%) |
Apr 14, 2008 | 15.59 | 15.62 | 15.39 | 15.40 | 3,044,945 | -0.29(-1.84%) |
Apr 11, 2008 | 16.11 | 16.11 | 15.68 | 15.69 | 4,128,727 | -0.55(-3.37%) |
Apr 10, 2008 | 16.18 | 16.33 | 16.11 | 16.24 | 2,006,904 | +0.07(+0.45%) |
Apr 09, 2008 | 16.09 | 16.70 | 16.09 | 16.16 | 2,173,858 | -0.27(-1.65%) |
Apr 08, 2008 | 16.52 | 16.52 | 16.37 | 16.44 | 1,934,052 | -0.14(-0.84%) |
Apr 07, 2008 | 16.71 | 16.71 | 16.51 | 16.58 | 1,772,232 | +0.01(+0.08%) |
Apr 04, 2008 | 16.67 | 16.69 | 16.46 | 16.56 | 1,820,679 | -0.05(-0.30%) |
Apr 03, 2008 | 16.37 | 16.69 | 16.36 | 16.61 | 3,303,399 | +0.15(+0.93%) |
Apr 02, 2008 | 16.38 | 16.58 | 16.35 | 16.46 | 3,169,482 | +0.09(+0.52%) |
Apr 01, 2008 | 16.01 | 16.37 | 15.89 | 16.37 | 2,724,179 | +0.56(+3.54%) |
Mar 31, 2008 | 15.72 | 15.93 | 15.69 | 15.81 | 3,104,847 | +0.00(+0.00%) |
Mar 28, 2008 | 16.05 | 16.15 | 15.78 | 15.81 | 2,416,859 | -0.16(-1.02%) |
Mar 27, 2008 | 16.23 | 16.25 | 15.97 | 15.97 | 3,047,319 | -0.18(-1.12%) |
Mar 26, 2008 | 16.31 | 16.31 | 16.05 | 16.16 | 2,381,291 | -0.18(-1.08%) |
Mar 25, 2008 | 16.32 | 16.39 | 16.12 | 16.33 | 2,533,665 | +0.05(+0.31%) |
Mar 24, 2008 | 15.96 | 16.41 | 15.93 | 16.28 | 2,607,868 | +0.36(+2.24%) |
Mar 21, 2008 | 15.97 | 16.05 | 15.74 | 15.93 | 4,140,206 | -0.00(-0.00%) |
Mar 20, 2008 | 15.97 | 16.05 | 15.74 | 15.93 | 4,140,206 | -0.03(-0.17%) |
Mar 19, 2008 | 16.30 | 16.37 | 15.95 | 15.95 | 2,639,530 | -0.19(-1.17%) |
Mar 18, 2008 | 15.58 | 16.14 | 15.58 | 16.14 | 3,026,133 | +0.50(+3.17%) |
Mar 17, 2008 | 15.51 | 15.99 | 15.51 | 15.65 | 4,505,466 | -0.28(-1.73%) |
Mar 14, 2008 | 16.43 | 16.45 | 15.71 | 15.92 | 3,751,237 | -0.42(-2.57%) |
Mar 13, 2008 | 16.04 | 16.41 | 15.95 | 16.34 | 3,135,408 | +0.14(+0.84%) |
Mar 12, 2008 | 16.07 | 16.45 | 16.07 | 16.20 | 3,546,910 | +0.05(+0.33%) |
Mar 11, 2008 | 15.88 | 16.15 | 15.74 | 16.15 | 4,399,944 | +0.49(+3.14%) |
Mar 10, 2008 | 15.66 | 15.91 | 15.64 | 15.66 | 4,037,663 | -0.02(-0.12%) |
Mar 07, 2008 | 15.46 | 15.83 | 15.46 | 15.68 | 5,363,787 | +0.02(+0.14%) |
Mar 06, 2008 | 16.09 | 16.09 | 15.63 | 15.65 | 4,247,568 | -0.39(-2.45%) |
Mar 05, 2008 | 16.05 | 16.14 | 15.88 | 16.05 | 3,395,656 | -0.01(-0.06%) |
Mar 04, 2008 | 16.11 | 16.18 | 15.88 | 16.06 | 5,227,567 | -0.14(-0.84%) |
Mar 03, 2008 | 16.13 | 16.24 | 16.08 | 16.19 | 2,816,685 | +0.04(+0.22%) |
Feb 29, 2008 | 16.39 | 16.39 | 16.09 | 16.16 | 2,620,926 | -0.38(-2.29%) |
Feb 28, 2008 | 16.85 | 16.86 | 16.49 | 16.53 | 2,848,522 | -0.43(-2.53%) |
Feb 27, 2008 | 16.96 | 17.08 | 16.86 | 16.96 | 2,566,893 | -0.11(-0.66%) |
Feb 26, 2008 | 16.71 | 17.16 | 16.71 | 17.08 | 2,675,621 | +0.23(+1.39%) |
Feb 25, 2008 | 16.65 | 16.86 | 16.56 | 16.84 | 2,681,324 | +0.26(+1.55%) |
Feb 22, 2008 | 16.57 | 16.64 | 16.34 | 16.58 | 2,372,841 | +0.11(+0.66%) |
Feb 21, 2008 | 16.91 | 16.97 | 16.45 | 16.48 | 2,391,062 | -0.41(-2.43%) |
Feb 20, 2008 | 16.75 | 17.03 | 16.56 | 16.89 | 2,166,235 | -0.05(-0.29%) |
Feb 19, 2008 | 17.00 | 17.30 | 16.87 | 16.94 | 3,218,020 | +0.10(+0.59%) |
Feb 18, 2008 | 16.74 | 16.87 | 16.73 | 16.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.74 | 16.87 | 16.73 | 16.84 | 2,308,140 | -0.02(-0.13%) |
Feb 14, 2008 | 17.17 | 17.18 | 16.86 | 16.86 | 1,618,090 | -0.33(-1.89%) |
Feb 13, 2008 | 16.85 | 17.23 | 16.85 | 17.18 | 3,011,006 | +0.40(+2.39%) |
Feb 12, 2008 | 16.82 | 17.08 | 16.66 | 16.78 | 4,788,184 | +0.09(+0.57%) |
Feb 11, 2008 | 16.66 | 16.82 | 16.59 | 16.69 | 2,657,310 | +0.04(+0.22%) |
Feb 08, 2008 | 15.80 | 16.82 | 15.80 | 16.65 | 3,237,605 | +0.12(+0.74%) |
Feb 07, 2008 | 16.47 | 16.71 | 16.39 | 16.53 | 2,606,822 | +0.06(+0.38%) |
Feb 06, 2008 | 16.49 | 16.75 | 16.41 | 16.47 | 2,130,360 | +0.05(+0.33%) |
Feb 05, 2008 | 16.68 | 16.78 | 16.37 | 16.41 | 3,462,738 | -0.56(-3.27%) |
Feb 04, 2008 | 17.27 | 17.32 | 16.89 | 16.97 | 1,911,442 | -0.29(-1.67%) |
Feb 01, 2008 | 16.56 | 17.26 | 16.53 | 17.26 | 2,382,340 | +0.69(+4.17%) |
Jan 31, 2008 | 16.34 | 16.70 | 16.16 | 16.57 | 3,451,933 | +0.00(+0.00%) |
Jan 30, 2008 | 16.51 | 16.82 | 16.42 | 16.57 | 2,338,032 | +0.07(+0.44%) |
Jan 29, 2008 | 16.06 | 16.52 | 16.00 | 16.49 | 2,946,601 | +0.52(+3.25%) |
Jan 28, 2008 | 15.74 | 15.99 | 15.65 | 15.97 | 3,348,026 | +0.23(+1.46%) |
Jan 25, 2008 | 16.07 | 16.07 | 15.69 | 15.74 | 4,164,490 | -0.15(-0.94%) |
Jan 24, 2008 | 15.47 | 15.94 | 15.47 | 15.89 | 3,926,184 | +0.41(+2.65%) |
Jan 23, 2008 | 14.96 | 15.51 | 14.74 | 15.48 | 4,471,434 | +0.10(+0.67%) |
Jan 22, 2008 | 14.75 | 15.57 | 14.75 | 15.38 | 3,917,739 | -0.02(-0.15%) |
Jan 21, 2008 | 15.65 | 15.66 | 15.31 | 15.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.65 | 15.66 | 15.31 | 15.40 | 4,037,823 | -0.17(-1.07%) |
Jan 17, 2008 | 16.04 | 16.09 | 15.55 | 15.57 | 4,025,402 | -0.46(-2.85%) |
Jan 16, 2008 | 15.98 | 16.22 | 15.81 | 16.02 | 3,610,284 | +0.03(+0.17%) |
Jan 15, 2008 | 16.24 | 16.34 | 15.99 | 16.00 | 4,509,215 | -0.45(-2.72%) |
Jan 14, 2008 | 16.28 | 16.55 | 16.22 | 16.44 | 3,245,262 | +0.22(+1.34%) |
Jan 11, 2008 | 16.56 | 16.58 | 16.19 | 16.23 | 6,060,786 | -0.51(-3.07%) |
Jan 10, 2008 | 16.60 | 16.84 | 16.48 | 16.74 | 3,523,528 | -0.00(-0.03%) |
Jan 09, 2008 | 16.72 | 16.76 | 16.49 | 16.75 | 3,611,068 | -0.01(-0.05%) |
Jan 08, 2008 | 16.69 | 17.02 | 16.67 | 16.76 | 5,473,115 | +0.08(+0.46%) |
Jan 07, 2008 | 16.58 | 16.86 | 16.47 | 16.68 | 4,212,413 | +0.17(+1.01%) |
Jan 04, 2008 | 16.90 | 16.96 | 16.51 | 16.51 | 4,655,747 | -0.51(-3.00%) |
Jan 03, 2008 | 17.08 | 17.12 | 16.95 | 17.02 | 3,286,677 | -0.01(-0.05%) |
Jan 02, 2008 | 17.14 | 17.21 | 16.99 | 17.03 | 3,586,332 | -0.14(-0.84%) |
Jan 01, 2008 | 17.30 | 17.35 | 17.15 | 17.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.30 | 17.35 | 17.15 | 17.18 | 1,579,381 | -0.19(-1.09%) |
Dec 28, 2007 | 17.42 | 17.46 | 17.29 | 17.37 | 2,082,232 | +0.04(+0.23%) |
Dec 27, 2007 | 17.24 | 17.42 | 17.20 | 17.32 | 1,734,375 | -0.00(-0.03%) |
Dec 26, 2007 | 17.25 | 17.47 | 17.11 | 17.33 | 1,981,973 | +0.02(+0.13%) |
Dec 24, 2007 | 17.33 | 17.52 | 17.28 | 17.31 | 826,103 | -0.11(-0.65%) |
Dec 21, 2007 | 17.61 | 17.61 | 17.28 | 17.42 | 4,730,829 | +0.18(+1.05%) |
Dec 20, 2007 | 17.12 | 17.24 | 17.11 | 17.24 | 5,866,409 | +0.15(+0.90%) |
Dec 19, 2007 | 17.00 | 17.29 | 16.86 | 17.09 | 2,987,160 | +0.12(+0.72%) |
Dec 18, 2007 | 16.90 | 17.08 | 16.74 | 16.96 | 2,784,152 | +0.10(+0.59%) |
Dec 17, 2007 | 16.67 | 16.98 | 16.67 | 16.86 | 2,797,636 | +0.09(+0.57%) |
Dec 14, 2007 | 16.95 | 16.95 | 16.59 | 16.77 | 2,529,822 | -0.19(-1.12%) |
Dec 13, 2007 | 16.95 | 17.05 | 16.76 | 16.96 | 2,409,584 | -0.11(-0.63%) |
Dec 12, 2007 | 17.42 | 17.61 | 16.87 | 17.07 | 3,615,611 | -0.01(-0.05%) |
Dec 11, 2007 | 17.32 | 17.46 | 17.08 | 17.08 | 2,704,455 | -0.26(-1.48%) |
Dec 10, 2007 | 17.45 | 17.55 | 17.27 | 17.33 | 2,792,695 | -0.10(-0.57%) |
Dec 07, 2007 | 17.45 | 17.50 | 17.33 | 17.43 | 3,036,868 | -0.04(-0.23%) |
Dec 06, 2007 | 17.47 | 17.53 | 17.26 | 17.47 | 2,413,814 | +0.00(+0.00%) |
Dec 05, 2007 | 17.35 | 17.47 | 17.13 | 17.47 | 3,033,377 | +0.32(+1.87%) |
Dec 04, 2007 | 17.16 | 17.35 | 17.05 | 17.15 | 3,007,890 | -0.04(-0.24%) |
Dec 03, 2007 | 17.38 | 17.38 | 17.07 | 17.19 | 3,314,366 | -0.19(-1.09%) |
Nov 30, 2007 | 17.59 | 17.65 | 17.26 | 17.38 | 7,029,621 | -0.03(-0.18%) |
Nov 29, 2007 | 17.28 | 17.46 | 17.25 | 17.42 | 2,375,946 | +0.04(+0.23%) |
Nov 28, 2007 | 17.19 | 17.37 | 17.15 | 17.37 | 4,155,510 | +0.20(+1.18%) |
Nov 27, 2007 | 16.92 | 17.17 | 16.74 | 17.17 | 4,323,722 | +0.44(+2.62%) |
Nov 26, 2007 | 17.01 | 17.18 | 16.72 | 16.73 | 4,001,463 | -0.30(-1.78%) |
Nov 23, 2007 | 16.92 | 17.10 | 16.87 | 17.04 | 1,722,092 | +0.19(+1.15%) |
Nov 21, 2007 | 16.93 | 17.13 | 16.76 | 16.84 | 4,286,545 | -0.20(-1.19%) |
Nov 20, 2007 | 17.38 | 17.39 | 16.81 | 17.04 | 6,685,643 | -0.34(-1.95%) |
Nov 19, 2007 | 17.39 | 17.80 | 17.22 | 17.38 | 15,470,017 | +0.17(+1.00%) |
Nov 16, 2007 | 17.14 | 17.28 | 17.02 | 17.21 | 8,817,452 | +0.05(+0.32%) |
Nov 15, 2007 | 17.05 | 17.27 | 16.88 | 17.16 | 6,380,230 | +0.07(+0.42%) |
Nov 14, 2007 | 17.40 | 17.40 | 16.74 | 17.09 | 5,972,219 | -0.24(-1.41%) |
Nov 13, 2007 | 17.33 | 17.36 | 16.97 | 17.33 | 3,751,609 | +0.28(+1.67%) |
Nov 12, 2007 | 16.48 | 17.30 | 16.48 | 17.04 | 5,419,288 | +0.37(+2.19%) |
Nov 09, 2007 | 16.55 | 16.80 | 16.44 | 16.68 | 5,263,592 | -0.13(-0.75%) |
Nov 08, 2007 | 16.93 | 16.95 | 16.50 | 16.81 | 4,815,550 | -0.13(-0.77%) |
Nov 07, 2007 | 17.04 | 17.09 | 16.72 | 16.94 | 4,677,979 | -0.29(-1.68%) |
Nov 06, 2007 | 17.32 | 17.49 | 17.09 | 17.23 | 2,607,416 | -0.09(-0.50%) |
Nov 05, 2007 | 17.39 | 17.59 | 17.18 | 17.31 | 3,280,487 | -0.28(-1.62%) |
Nov 02, 2007 | 18.01 | 18.06 | 17.42 | 17.60 | 2,892,896 | -0.28(-1.57%) |