Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.57 | 13.82 | 13.34 | 13.82 | 985,071 | +0.22(+1.60%) |
Nov 26, 2008 | 11.71 | 13.67 | 11.62 | 13.60 | 3,130,894 | +1.64(+13.71%) |
Nov 25, 2008 | 12.33 | 13.00 | 11.22 | 11.96 | 8,162,586 | +0.75(+6.66%) |
Nov 24, 2008 | 10.66 | 11.46 | 10.64 | 11.22 | 2,134,778 | +0.68(+6.48%) |
Nov 21, 2008 | 10.10 | 10.55 | 9.451 | 10.53 | 3,084,791 | +0.69(+6.97%) |
Nov 20, 2008 | 10.75 | 10.83 | 9.778 | 9.847 | 3,724,033 | -1.07(-9.77%) |
Nov 19, 2008 | 11.97 | 11.97 | 10.83 | 10.91 | 4,383,959 | -1.02(-8.53%) |
Nov 18, 2008 | 11.79 | 12.12 | 11.49 | 11.93 | 1,965,066 | +0.13(+1.06%) |
Nov 17, 2008 | 11.52 | 12.08 | 11.39 | 11.81 | 2,679,387 | +0.20(+1.74%) |
Nov 14, 2008 | 12.39 | 12.60 | 11.56 | 11.60 | 0 | -1.44(-11.05%) |
Nov 13, 2008 | 12.28 | 13.05 | 11.49 | 13.05 | 3,955,754 | +0.68(+5.49%) |
Nov 12, 2008 | 12.96 | 13.03 | 12.33 | 12.37 | 1,170,834 | -0.80(-6.04%) |
Nov 11, 2008 | 13.70 | 13.70 | 12.95 | 13.16 | 1,731,572 | -0.68(-4.90%) |
Nov 10, 2008 | 14.55 | 14.65 | 13.73 | 13.84 | 1,323,692 | -0.29(-2.09%) |
Nov 07, 2008 | 13.83 | 14.14 | 13.46 | 14.14 | 1,293,963 | +0.51(+3.73%) |
Nov 06, 2008 | 13.80 | 14.44 | 13.18 | 13.63 | 3,603,187 | +0.14(+1.02%) |
Nov 05, 2008 | 14.27 | 14.39 | 13.43 | 13.49 | 1,225,641 | -0.94(-6.52%) |
Nov 04, 2008 | 14.28 | 14.60 | 14.05 | 14.43 | 928,053 | +0.44(+3.15%) |
Nov 03, 2008 | 14.19 | 14.52 | 13.78 | 13.99 | 1,098,872 | -0.21(-1.45%) |
Oct 31, 2008 | 13.88 | 14.43 | 13.54 | 14.20 | 1,228,097 | +0.54(+3.93%) |
Oct 30, 2008 | 13.62 | 13.83 | 13.24 | 13.66 | 1,628,170 | +0.41(+3.11%) |
Oct 29, 2008 | 12.48 | 13.91 | 12.48 | 13.25 | 1,447,041 | +0.52(+4.09%) |
Oct 28, 2008 | 12.00 | 12.73 | 11.49 | 12.73 | 1,459,599 | +1.00(+8.54%) |
Oct 27, 2008 | 11.93 | 12.29 | 11.58 | 11.72 | 1,706,783 | -0.38(-3.10%) |
Oct 24, 2008 | 11.32 | 12.33 | 11.32 | 12.10 | 1,431,856 | -0.23(-1.84%) |
Oct 23, 2008 | 12.86 | 13.09 | 11.79 | 12.33 | 2,543,725 | -0.40(-3.14%) |
Oct 22, 2008 | 13.54 | 13.55 | 12.37 | 12.73 | 1,506,762 | -1.21(-8.69%) |
Oct 21, 2008 | 14.13 | 14.44 | 13.74 | 13.94 | 1,183,900 | -0.34(-2.40%) |
Oct 20, 2008 | 13.98 | 14.28 | 13.64 | 14.28 | 1,191,398 | +0.48(+3.51%) |
Oct 17, 2008 | 13.91 | 14.34 | 13.05 | 13.80 | 2,134,104 | +0.20(+1.46%) |
Oct 16, 2008 | 12.66 | 13.68 | 12.32 | 13.60 | 2,308,546 | +0.90(+7.13%) |
Oct 15, 2008 | 14.05 | 14.05 | 12.69 | 12.69 | 1,909,690 | -1.69(-11.74%) |
Oct 14, 2008 | 15.48 | 15.71 | 13.93 | 14.38 | 1,521,413 | -0.53(-3.55%) |
Oct 13, 2008 | 13.96 | 14.91 | 13.74 | 14.91 | 1,559,951 | +1.49(+11.07%) |
Oct 10, 2008 | 12.51 | 14.42 | 11.81 | 13.42 | 2,861,274 | +0.32(+2.47%) |
Oct 09, 2008 | 13.89 | 14.12 | 12.79 | 13.10 | 2,059,040 | -0.70(-5.06%) |
Oct 08, 2008 | 13.73 | 14.41 | 13.27 | 13.80 | 2,038,316 | -0.22(-1.58%) |
Oct 07, 2008 | 14.88 | 14.98 | 13.95 | 14.02 | 1,943,958 | -0.57(-3.93%) |
Oct 06, 2008 | 14.94 | 14.94 | 13.76 | 14.60 | 2,094,974 | -0.56(-3.70%) |
Oct 03, 2008 | 15.53 | 15.96 | 15.10 | 15.16 | 0 | -0.17(-1.13%) |
Oct 02, 2008 | 16.52 | 16.59 | 15.23 | 15.33 | 1,602,417 | -1.25(-7.55%) |
Oct 01, 2008 | 16.72 | 16.96 | 16.44 | 16.58 | 1,267,081 | -0.34(-2.03%) |
Sep 30, 2008 | 16.98 | 16.98 | 16.41 | 16.93 | 1,707,870 | +0.29(+1.72%) |
Sep 29, 2008 | 17.27 | 17.27 | 16.21 | 16.64 | 1,671,653 | -0.88(-5.05%) |
Sep 26, 2008 | 17.65 | 17.65 | 17.21 | 17.52 | 0 | -0.50(-2.78%) |
Sep 25, 2008 | 18.05 | 18.23 | 17.83 | 18.03 | 1,367,819 | +0.29(+1.64%) |
Sep 24, 2008 | 17.84 | 18.06 | 17.65 | 17.73 | 1,314,947 | -0.11(-0.63%) |
Sep 23, 2008 | 18.56 | 18.76 | 17.78 | 17.85 | 1,596,925 | -0.75(-4.04%) |
Sep 22, 2008 | 18.86 | 18.99 | 18.55 | 18.60 | 1,640,451 | -0.43(-2.25%) |
Sep 19, 2008 | 18.68 | 19.79 | 18.52 | 19.03 | 0 | +0.71(+3.86%) |
Sep 18, 2008 | 17.33 | 18.53 | 16.97 | 18.32 | 2,493,225 | +1.13(+6.60%) |
Sep 17, 2008 | 16.88 | 17.54 | 16.62 | 17.18 | 2,349,357 | +0.09(+0.52%) |
Sep 16, 2008 | 16.38 | 17.13 | 16.17 | 17.10 | 2,201,905 | +0.39(+2.32%) |
Sep 15, 2008 | 16.38 | 17.05 | 16.18 | 16.71 | 2,015,732 | -0.32(-1.87%) |
Sep 12, 2008 | 16.32 | 17.04 | 16.24 | 17.03 | 2,275,823 | +0.55(+3.33%) |
Sep 11, 2008 | 16.22 | 16.50 | 15.72 | 16.48 | 1,888,189 | +0.10(+0.59%) |
Sep 10, 2008 | 15.96 | 16.48 | 15.96 | 16.38 | 1,742,984 | +0.54(+3.42%) |
Sep 09, 2008 | 16.53 | 16.64 | 15.80 | 15.84 | 1,825,326 | -0.69(-4.20%) |
Sep 08, 2008 | 17.00 | 17.04 | 16.36 | 16.53 | 1,792,660 | -0.02(-0.15%) |
Sep 05, 2008 | 16.18 | 16.62 | 15.91 | 16.56 | 0 | +0.30(+1.86%) |
Sep 04, 2008 | 16.81 | 16.90 | 16.09 | 16.26 | 2,467,071 | -0.71(-4.19%) |
Sep 03, 2008 | 16.15 | 17.42 | 16.03 | 16.97 | 4,133,235 | -0.38(-2.17%) |
Sep 02, 2008 | 18.05 | 18.34 | 17.30 | 17.34 | 1,721,423 | -0.39(-2.21%) |
Aug 29, 2008 | 18.06 | 18.06 | 17.49 | 17.73 | 0 | -0.37(-2.05%) |
Aug 28, 2008 | 18.36 | 18.38 | 18.03 | 18.11 | 2,021,519 | -0.24(-1.32%) |
Aug 27, 2008 | 17.98 | 18.55 | 17.98 | 18.35 | 695,271 | +0.23(+1.25%) |
Aug 26, 2008 | 18.24 | 18.32 | 18.05 | 18.12 | 729,719 | -0.12(-0.64%) |
Aug 25, 2008 | 18.53 | 18.60 | 18.08 | 18.24 | 778,565 | -0.38(-2.04%) |
Aug 22, 2008 | 18.74 | 18.86 | 18.54 | 18.62 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 18.34 | 18.70 | 18.34 | 18.67 | 586,609 | +0.04(+0.24%) |
Aug 20, 2008 | 18.59 | 18.64 | 18.17 | 18.62 | 1,056,134 | +0.02(+0.13%) |
Aug 19, 2008 | 18.77 | 18.82 | 18.47 | 18.60 | 600,480 | -0.19(-0.99%) |
Aug 18, 2008 | 19.18 | 19.24 | 18.61 | 18.78 | 828,892 | -0.40(-2.06%) |
Aug 15, 2008 | 19.38 | 19.54 | 19.08 | 19.18 | 0 | -0.18(-0.94%) |
Aug 14, 2008 | 18.76 | 19.41 | 18.76 | 19.36 | 1,052,351 | +0.54(+2.85%) |
Aug 13, 2008 | 18.81 | 18.84 | 18.45 | 18.82 | 683,564 | +0.00(+0.02%) |
Aug 12, 2008 | 18.45 | 18.97 | 18.38 | 18.82 | 822,064 | +0.27(+1.48%) |
Aug 11, 2008 | 18.22 | 18.74 | 18.17 | 18.55 | 773,787 | +0.08(+0.42%) |
Aug 08, 2008 | 18.17 | 18.53 | 18.13 | 18.47 | 584,881 | +0.33(+1.83%) |
Aug 07, 2008 | 18.08 | 18.32 | 17.84 | 18.14 | 819,120 | -0.08(-0.47%) |
Aug 06, 2008 | 18.15 | 18.30 | 17.98 | 18.22 | 897,690 | +0.09(+0.51%) |
Aug 05, 2008 | 17.91 | 18.20 | 17.85 | 18.13 | 1,064,619 | +0.42(+2.37%) |
Aug 04, 2008 | 17.98 | 17.98 | 17.60 | 17.71 | 807,247 | -0.23(-1.31%) |
Aug 01, 2008 | 18.45 | 18.47 | 17.87 | 17.94 | 607,997 | -0.27(-1.51%) |
Jul 31, 2008 | 18.44 | 18.57 | 18.22 | 18.22 | 1,001,489 | -0.29(-1.59%) |
Jul 30, 2008 | 17.96 | 18.72 | 17.96 | 18.51 | 1,528,848 | +0.66(+3.71%) |
Jul 29, 2008 | 17.85 | 17.94 | 17.63 | 17.85 | 622,546 | +0.24(+1.35%) |
Jul 28, 2008 | 17.73 | 17.77 | 17.45 | 17.61 | 610,847 | -0.13(-0.73%) |
Jul 25, 2008 | 17.70 | 18.04 | 17.63 | 17.74 | 542,111 | +0.06(+0.32%) |
Jul 24, 2008 | 18.38 | 18.38 | 17.66 | 17.69 | 934,966 | -0.59(-3.25%) |
Jul 23, 2008 | 17.87 | 18.39 | 17.76 | 18.28 | 1,430,514 | +0.33(+1.82%) |
Jul 22, 2008 | 17.55 | 18.05 | 17.41 | 17.95 | 1,079,012 | +0.26(+1.48%) |
Jul 21, 2008 | 17.51 | 17.69 | 17.38 | 17.69 | 420,720 | +0.27(+1.55%) |
Jul 18, 2008 | 17.70 | 17.70 | 17.35 | 17.42 | 643,819 | -0.19(-1.06%) |
Jul 17, 2008 | 17.38 | 17.61 | 17.27 | 17.61 | 733,292 | +0.29(+1.66%) |
Jul 16, 2008 | 16.77 | 17.32 | 16.54 | 17.32 | 1,053,326 | +0.58(+3.45%) |
Jul 15, 2008 | 17.08 | 17.10 | 16.56 | 16.74 | 1,632,094 | -0.53(-3.06%) |
Jul 14, 2008 | 17.16 | 17.37 | 16.99 | 17.27 | 1,278,738 | +0.18(+1.04%) |
Jul 11, 2008 | 17.07 | 17.41 | 16.75 | 17.09 | 1,529,408 | -0.08(-0.45%) |
Jul 10, 2008 | 16.91 | 17.22 | 16.79 | 17.17 | 1,247,803 | +0.43(+2.56%) |
Jul 09, 2008 | 17.25 | 17.36 | 16.68 | 16.74 | 1,120,131 | -0.44(-2.58%) |
Jul 08, 2008 | 16.96 | 17.18 | 16.73 | 17.18 | 1,200,338 | +0.14(+0.83%) |
Jul 07, 2008 | 17.43 | 17.67 | 16.94 | 17.04 | 1,143,343 | -0.35(-2.00%) |
Jul 04, 2008 | 16.84 | 17.71 | 16.84 | 17.39 | 1,068,036 | +0.00(+0.00%) |
Jul 03, 2008 | 16.84 | 17.71 | 16.84 | 17.39 | 1,068,036 | +0.34(+1.99%) |
Jul 02, 2008 | 17.69 | 17.73 | 17.05 | 17.05 | 2,220,578 | -0.67(-3.78%) |
Jul 01, 2008 | 17.87 | 17.96 | 17.42 | 17.72 | 2,389,983 | -0.31(-1.70%) |
Jun 30, 2008 | 18.38 | 18.43 | 18.03 | 18.03 | 1,764,624 | -0.40(-2.15%) |
Jun 27, 2008 | 18.66 | 18.72 | 18.30 | 18.42 | 2,281,783 | -0.23(-1.26%) |
Jun 26, 2008 | 19.18 | 19.31 | 18.57 | 18.66 | 2,136,224 | -0.84(-4.29%) |
Jun 25, 2008 | 19.36 | 19.61 | 19.25 | 19.50 | 1,387,036 | +0.06(+0.33%) |
Jun 24, 2008 | 19.85 | 19.86 | 19.43 | 19.43 | 1,000,664 | -0.53(-2.63%) |
Jun 23, 2008 | 19.92 | 20.15 | 19.87 | 19.96 | 880,103 | +0.16(+0.80%) |
Jun 20, 2008 | 20.29 | 20.59 | 19.75 | 19.80 | 1,287,157 | -0.57(-2.82%) |
Jun 19, 2008 | 19.96 | 20.38 | 19.96 | 20.37 | 1,303,478 | +0.39(+1.96%) |
Jun 18, 2008 | 20.07 | 20.29 | 19.93 | 19.98 | 1,633,513 | -0.23(-1.14%) |
Jun 17, 2008 | 20.04 | 20.27 | 20.00 | 20.21 | 1,627,375 | +0.22(+1.09%) |
Jun 16, 2008 | 20.06 | 20.19 | 19.78 | 19.99 | 1,640,523 | -0.12(-0.58%) |
Jun 13, 2008 | 20.08 | 20.27 | 19.94 | 20.11 | 1,257,442 | +0.19(+0.97%) |
Jun 12, 2008 | 19.92 | 20.37 | 19.89 | 19.92 | 921,712 | +0.13(+0.65%) |
Jun 11, 2008 | 20.36 | 20.36 | 19.75 | 19.79 | 1,267,309 | -0.27(-1.33%) |
Jun 10, 2008 | 20.33 | 20.36 | 20.04 | 20.05 | 771,756 | -0.29(-1.43%) |
Jun 09, 2008 | 20.42 | 20.47 | 20.15 | 20.34 | 1,440,658 | +0.09(+0.46%) |
Jun 06, 2008 | 20.68 | 20.68 | 20.24 | 20.25 | 676,287 | -0.57(-2.73%) |
Jun 05, 2008 | 20.87 | 21.00 | 20.63 | 20.82 | 1,072,746 | +0.06(+0.31%) |
Jun 04, 2008 | 20.52 | 20.96 | 20.42 | 20.76 | 821,712 | +0.20(+0.98%) |
Jun 03, 2008 | 20.68 | 20.83 | 20.35 | 20.55 | 1,299,757 | -0.03(-0.16%) |
Jun 02, 2008 | 20.82 | 21.00 | 20.59 | 20.59 | 2,016,547 | -0.21(-0.99%) |
May 30, 2008 | 20.60 | 21.14 | 20.54 | 20.79 | 3,690,845 | +0.40(+1.94%) |
May 29, 2008 | 20.14 | 20.68 | 20.14 | 20.40 | 1,885,804 | +0.18(+0.90%) |
May 28, 2008 | 20.12 | 20.39 | 19.54 | 20.21 | 4,808,894 | +1.12(+5.88%) |
May 27, 2008 | 18.90 | 19.09 | 18.74 | 19.09 | 828,779 | +0.30(+1.61%) |
May 26, 2008 | 18.70 | 18.81 | 18.47 | 18.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 18.81 | 18.47 | 18.79 | 649,903 | +0.07(+0.37%) |
May 22, 2008 | 18.73 | 18.91 | 18.64 | 18.72 | 498,115 | -0.02(-0.13%) |
May 21, 2008 | 18.94 | 19.08 | 18.71 | 18.74 | 965,807 | -0.14(-0.73%) |
May 20, 2008 | 18.85 | 18.97 | 18.70 | 18.88 | 429,025 | -0.07(-0.36%) |
May 19, 2008 | 18.84 | 19.21 | 18.83 | 18.95 | 726,243 | +0.16(+0.84%) |
May 16, 2008 | 18.87 | 18.98 | 18.59 | 18.79 | 459,524 | +0.02(+0.09%) |
May 15, 2008 | 18.45 | 18.78 | 18.38 | 18.78 | 433,098 | +0.32(+1.75%) |
May 14, 2008 | 18.58 | 18.73 | 18.44 | 18.45 | 534,353 | -0.15(-0.78%) |
May 13, 2008 | 18.30 | 18.68 | 18.17 | 18.60 | 706,041 | +0.31(+1.68%) |
May 12, 2008 | 17.89 | 18.30 | 17.87 | 18.29 | 723,722 | +0.39(+2.19%) |
May 09, 2008 | 17.77 | 17.96 | 17.55 | 17.90 | 299,397 | +0.04(+0.25%) |
May 08, 2008 | 17.52 | 17.91 | 17.50 | 17.86 | 739,707 | +0.36(+2.08%) |
May 07, 2008 | 17.82 | 17.86 | 17.45 | 17.49 | 406,939 | -0.33(-1.86%) |
May 06, 2008 | 17.79 | 17.86 | 17.50 | 17.82 | 708,621 | +0.05(+0.30%) |
May 05, 2008 | 17.63 | 17.79 | 17.48 | 17.77 | 617,237 | +0.19(+1.08%) |
May 02, 2008 | 17.76 | 17.77 | 17.56 | 17.58 | 700,349 | -0.08(-0.46%) |
May 01, 2008 | 17.59 | 17.77 | 17.54 | 17.66 | 989,904 | +0.08(+0.44%) |
Apr 30, 2008 | 17.57 | 17.85 | 17.48 | 17.58 | 807,475 | +0.12(+0.69%) |
Apr 29, 2008 | 17.58 | 17.66 | 17.32 | 17.46 | 578,015 | -0.11(-0.62%) |
Apr 28, 2008 | 17.29 | 17.79 | 17.21 | 17.57 | 914,609 | +0.25(+1.45%) |
Apr 25, 2008 | 17.13 | 17.33 | 16.93 | 17.32 | 625,906 | +0.23(+1.35%) |
Apr 24, 2008 | 16.87 | 17.17 | 16.70 | 17.09 | 791,767 | +0.23(+1.37%) |
Apr 23, 2008 | 16.72 | 16.94 | 16.56 | 16.86 | 817,619 | +0.15(+0.92%) |
Apr 22, 2008 | 16.84 | 16.91 | 16.56 | 16.71 | 716,844 | -0.23(-1.34%) |
Apr 21, 2008 | 16.72 | 16.96 | 16.72 | 16.93 | 563,303 | +0.12(+0.70%) |
Apr 18, 2008 | 16.85 | 16.93 | 16.74 | 16.82 | 1,096,976 | +0.24(+1.46%) |
Apr 17, 2008 | 16.66 | 16.68 | 16.42 | 16.58 | 704,565 | -0.14(-0.85%) |
Apr 16, 2008 | 16.17 | 16.74 | 16.09 | 16.72 | 1,284,163 | +0.65(+4.07%) |
Apr 15, 2008 | 15.92 | 16.09 | 15.79 | 16.06 | 656,291 | +0.20(+1.25%) |
Apr 14, 2008 | 15.90 | 15.99 | 15.68 | 15.86 | 583,086 | -0.04(-0.25%) |
Apr 11, 2008 | 16.16 | 16.21 | 15.87 | 15.90 | 1,037,688 | -0.44(-2.69%) |
Apr 10, 2008 | 16.16 | 16.41 | 16.15 | 16.34 | 416,969 | +0.16(+0.97%) |
Apr 09, 2008 | 16.42 | 16.46 | 16.19 | 16.19 | 694,268 | -0.24(-1.47%) |
Apr 08, 2008 | 16.22 | 16.46 | 16.16 | 16.43 | 479,849 | +0.13(+0.77%) |
Apr 07, 2008 | 16.35 | 16.46 | 16.16 | 16.30 | 1,082,008 | -0.02(-0.15%) |
Apr 04, 2008 | 16.40 | 16.43 | 16.19 | 16.33 | 1,236,263 | -0.12(-0.71%) |
Apr 03, 2008 | 16.51 | 16.54 | 16.34 | 16.45 | 574,987 | -0.11(-0.68%) |
Apr 02, 2008 | 16.62 | 16.68 | 16.48 | 16.56 | 1,172,134 | -0.06(-0.36%) |
Apr 01, 2008 | 16.35 | 16.71 | 16.35 | 16.62 | 1,149,486 | +0.35(+2.16%) |
Mar 31, 2008 | 16.22 | 16.27 | 15.99 | 16.27 | 1,065,914 | +0.11(+0.70%) |
Mar 28, 2008 | 16.44 | 16.55 | 16.14 | 16.16 | 629,431 | -0.20(-1.21%) |
Mar 27, 2008 | 16.65 | 16.65 | 16.29 | 16.35 | 920,512 | -0.27(-1.60%) |
Mar 26, 2008 | 16.99 | 16.99 | 16.53 | 16.62 | 928,497 | -0.50(-2.90%) |
Mar 25, 2008 | 16.87 | 17.20 | 16.82 | 17.12 | 560,564 | +0.28(+1.66%) |
Mar 24, 2008 | 16.70 | 16.96 | 16.46 | 16.84 | 622,216 | +0.35(+2.13%) |
Mar 21, 2008 | 16.48 | 16.60 | 16.36 | 16.49 | 641,529 | +0.00(+0.00%) |
Mar 20, 2008 | 16.48 | 16.60 | 16.36 | 16.49 | 641,529 | -0.01(-0.07%) |
Mar 19, 2008 | 17.10 | 17.25 | 16.48 | 16.50 | 866,349 | -0.48(-2.83%) |
Mar 18, 2008 | 16.52 | 17.02 | 16.33 | 16.98 | 732,249 | +0.78(+4.81%) |
Mar 17, 2008 | 15.93 | 16.39 | 15.87 | 16.20 | 579,652 | -0.05(-0.32%) |
Mar 14, 2008 | 16.71 | 16.77 | 16.11 | 16.25 | 625,844 | -0.36(-2.14%) |
Mar 13, 2008 | 16.37 | 16.68 | 16.09 | 16.61 | 576,906 | +0.06(+0.39%) |
Mar 12, 2008 | 16.45 | 16.83 | 16.45 | 16.54 | 418,690 | +0.10(+0.59%) |
Mar 11, 2008 | 16.50 | 16.59 | 16.12 | 16.45 | 710,072 | +0.38(+2.39%) |
Mar 10, 2008 | 16.48 | 16.48 | 16.03 | 16.06 | 646,630 | -0.36(-2.19%) |
Mar 07, 2008 | 16.62 | 16.66 | 16.38 | 16.42 | 768,300 | -0.32(-1.91%) |
Mar 06, 2008 | 16.98 | 17.15 | 16.73 | 16.74 | 558,088 | -0.38(-2.22%) |
Mar 05, 2008 | 16.81 | 17.27 | 16.79 | 17.12 | 922,059 | +0.32(+1.87%) |
Mar 04, 2008 | 17.01 | 17.06 | 16.68 | 16.81 | 1,119,170 | -0.32(-1.84%) |
Mar 03, 2008 | 17.00 | 17.12 | 16.73 | 17.12 | 777,461 | +0.09(+0.55%) |
Feb 29, 2008 | 17.26 | 17.26 | 16.95 | 17.03 | 787,117 | -0.45(-2.57%) |
Feb 28, 2008 | 17.30 | 17.56 | 17.30 | 17.48 | 1,163,716 | +0.03(+0.16%) |
Feb 27, 2008 | 17.54 | 17.67 | 17.29 | 17.45 | 898,901 | -0.20(-1.12%) |
Feb 26, 2008 | 17.57 | 17.89 | 17.38 | 17.65 | 1,358,024 | +0.27(+1.56%) |
Feb 25, 2008 | 16.91 | 17.42 | 16.90 | 17.37 | 1,080,770 | +0.51(+3.02%) |
Feb 22, 2008 | 16.87 | 16.93 | 16.56 | 16.87 | 639,053 | +0.07(+0.41%) |
Feb 21, 2008 | 17.02 | 17.10 | 16.75 | 16.80 | 487,770 | -0.18(-1.07%) |
Feb 20, 2008 | 16.64 | 17.03 | 16.07 | 16.98 | 1,017,343 | +0.29(+1.77%) |
Feb 19, 2008 | 16.96 | 17.08 | 16.58 | 16.68 | 714,873 | -0.14(-0.82%) |
Feb 18, 2008 | 16.78 | 16.89 | 16.65 | 16.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.78 | 16.89 | 16.65 | 16.82 | 454,344 | -0.06(-0.36%) |
Feb 14, 2008 | 16.96 | 17.07 | 16.82 | 16.88 | 643,015 | -0.09(-0.55%) |
Feb 13, 2008 | 17.14 | 17.40 | 16.87 | 16.98 | 932,956 | -0.05(-0.31%) |
Feb 12, 2008 | 17.13 | 17.20 | 16.84 | 17.03 | 512,778 | +0.02(+0.09%) |
Feb 11, 2008 | 16.83 | 17.03 | 16.62 | 17.01 | 440,746 | +0.26(+1.54%) |
Feb 08, 2008 | 16.66 | 16.89 | 16.58 | 16.75 | 567,745 | -0.01(-0.05%) |
Feb 07, 2008 | 16.57 | 16.91 | 16.57 | 16.76 | 582,353 | +0.06(+0.36%) |
Feb 06, 2008 | 16.92 | 17.07 | 16.67 | 16.70 | 499,165 | -0.15(-0.91%) |
Feb 05, 2008 | 17.04 | 17.23 | 16.83 | 16.85 | 1,034,717 | -0.53(-3.04%) |
Feb 04, 2008 | 17.41 | 17.53 | 17.10 | 17.38 | 666,148 | -0.09(-0.53%) |
Feb 01, 2008 | 16.98 | 17.52 | 16.98 | 17.48 | 953,004 | +0.56(+3.32%) |
Jan 31, 2008 | 16.34 | 17.02 | 16.32 | 16.91 | 1,124,125 | +0.30(+1.80%) |
Jan 30, 2008 | 16.52 | 17.08 | 16.42 | 16.62 | 936,407 | +0.03(+0.17%) |
Jan 29, 2008 | 16.62 | 16.81 | 16.34 | 16.59 | 1,050,370 | +0.13(+0.79%) |
Jan 28, 2008 | 16.22 | 16.55 | 15.99 | 16.46 | 1,334,757 | +0.15(+0.89%) |
Jan 25, 2008 | 16.48 | 16.61 | 16.24 | 16.31 | 1,620,041 | -0.08(-0.49%) |
Jan 24, 2008 | 16.38 | 16.75 | 16.12 | 16.39 | 1,727,995 | +0.06(+0.40%) |
Jan 23, 2008 | 14.87 | 16.39 | 14.86 | 16.33 | 2,158,154 | +1.11(+7.27%) |
Jan 22, 2008 | 14.20 | 15.45 | 14.19 | 15.22 | 1,576,969 | -0.23(-1.52%) |
Jan 21, 2008 | 15.18 | 15.68 | 15.18 | 15.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.18 | 15.68 | 15.18 | 15.46 | 1,326,463 | +0.31(+2.05%) |
Jan 17, 2008 | 15.78 | 16.06 | 15.15 | 15.15 | 822,029 | -0.61(-3.90%) |
Jan 16, 2008 | 15.98 | 16.13 | 15.60 | 15.76 | 828,714 | -0.25(-1.59%) |
Jan 15, 2008 | 16.14 | 16.35 | 15.95 | 16.01 | 1,226,297 | -0.36(-2.22%) |
Jan 14, 2008 | 16.31 | 16.47 | 16.20 | 16.38 | 1,015,899 | +0.07(+0.42%) |
Jan 11, 2008 | 16.70 | 16.77 | 16.29 | 16.31 | 929,735 | -0.55(-3.26%) |
Jan 10, 2008 | 16.45 | 17.03 | 16.44 | 16.86 | 750,225 | +0.22(+1.34%) |
Jan 09, 2008 | 16.74 | 16.87 | 16.43 | 16.64 | 1,179,438 | -0.13(-0.75%) |
Jan 08, 2008 | 17.40 | 17.58 | 16.74 | 16.76 | 1,055,708 | -0.58(-3.33%) |
Jan 07, 2008 | 17.56 | 17.56 | 17.18 | 17.34 | 897,423 | -0.11(-0.65%) |
Jan 04, 2008 | 17.77 | 17.91 | 17.40 | 17.45 | 1,346,939 | -0.53(-2.92%) |
Jan 03, 2008 | 18.38 | 18.51 | 17.93 | 17.98 | 969,910 | -0.41(-2.24%) |
Jan 02, 2008 | 18.69 | 18.71 | 18.18 | 18.39 | 888,480 | -0.34(-1.83%) |
Jan 01, 2008 | 18.81 | 18.94 | 18.61 | 18.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.81 | 18.94 | 18.61 | 18.73 | 635,619 | -0.09(-0.49%) |
Dec 28, 2007 | 18.72 | 18.94 | 18.61 | 18.82 | 900,384 | +0.18(+0.95%) |
Dec 27, 2007 | 18.63 | 18.87 | 18.59 | 18.65 | 873,034 | -0.14(-0.73%) |
Dec 26, 2007 | 18.58 | 18.82 | 18.50 | 18.78 | 452,859 | -0.06(-0.30%) |
Dec 24, 2007 | 18.65 | 18.87 | 18.53 | 18.84 | 252,798 | +0.21(+1.10%) |
Dec 21, 2007 | 18.84 | 18.91 | 18.53 | 18.64 | 1,317,723 | +0.14(+0.74%) |
Dec 20, 2007 | 17.51 | 18.50 | 17.50 | 18.50 | 1,491,042 | +1.10(+6.34%) |
Dec 19, 2007 | 17.35 | 17.67 | 17.35 | 17.39 | 958,743 | -0.02(-0.12%) |
Dec 18, 2007 | 18.13 | 18.13 | 17.23 | 17.42 | 1,409,334 | -0.51(-2.86%) |
Dec 17, 2007 | 18.28 | 18.34 | 17.88 | 17.93 | 570,221 | -0.43(-2.33%) |
Dec 14, 2007 | 17.90 | 18.68 | 17.90 | 18.36 | 676,193 | +0.00(+0.00%) |
Dec 13, 2007 | 18.21 | 18.42 | 18.04 | 18.36 | 1,011,504 | +0.02(+0.11%) |
Dec 12, 2007 | 18.83 | 19.01 | 18.21 | 18.34 | 977,298 | -0.11(-0.59%) |
Dec 11, 2007 | 19.15 | 19.36 | 18.45 | 18.45 | 830,217 | -0.70(-3.65%) |
Dec 10, 2007 | 19.29 | 19.37 | 19.09 | 19.14 | 570,468 | -0.08(-0.44%) |
Dec 07, 2007 | 19.46 | 19.55 | 19.19 | 19.23 | 465,288 | -0.23(-1.18%) |
Dec 06, 2007 | 18.93 | 19.47 | 18.91 | 19.46 | 403,834 | +0.45(+2.36%) |
Dec 05, 2007 | 18.78 | 19.09 | 18.78 | 19.01 | 415,105 | +0.43(+2.33%) |
Dec 04, 2007 | 18.54 | 18.65 | 18.37 | 18.58 | 932,978 | -0.09(-0.48%) |