Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.91 | 14.99 | 14.32 | 14.82 | 71,747 | -0.08(-0.54%) |
Sep 29, 2008 | 15.07 | 15.82 | 14.49 | 14.90 | 145,623 | -0.48(-3.12%) |
Sep 26, 2008 | 15.01 | 15.67 | 14.60 | 15.38 | 295,433 | +0.15(+0.98%) |
Sep 25, 2008 | 15.35 | 15.91 | 14.67 | 15.23 | 133,289 | +0.53(+3.61%) |
Sep 24, 2008 | 15.28 | 15.95 | 14.68 | 14.70 | 94,040 | -0.60(-3.92%) |
Sep 23, 2008 | 15.44 | 17.00 | 15.16 | 15.30 | 134,684 | -0.10(-0.65%) |
Sep 22, 2008 | 17.41 | 17.50 | 15.36 | 15.40 | 122,269 | -2.10(-12.00%) |
Sep 19, 2008 | 17.27 | 17.62 | 16.00 | 17.50 | 606,794 | +1.21(+7.43%) |
Sep 18, 2008 | 15.61 | 16.40 | 15.04 | 16.29 | 298,779 | +1.02(+6.68%) |
Sep 17, 2008 | 14.80 | 15.85 | 14.72 | 15.27 | 368,054 | +0.53(+3.60%) |
Sep 16, 2008 | 13.70 | 14.79 | 13.57 | 14.74 | 133,995 | +0.77(+5.51%) |
Sep 15, 2008 | 13.50 | 14.30 | 13.50 | 13.97 | 113,235 | +0.14(+1.01%) |
Sep 12, 2008 | 13.87 | 14.05 | 13.70 | 13.83 | 41,203 | -0.07(-0.50%) |
Sep 11, 2008 | 14.02 | 14.35 | 13.85 | 13.90 | 76,015 | -0.20(-1.42%) |
Sep 10, 2008 | 15.00 | 15.00 | 14.08 | 14.10 | 89,500 | -0.83(-5.56%) |
Sep 09, 2008 | 14.48 | 15.00 | 14.35 | 14.93 | 167,090 | +0.58(+4.04%) |
Sep 08, 2008 | 14.40 | 14.62 | 13.98 | 14.35 | 88,024 | +0.25(+1.77%) |
Sep 05, 2008 | 14.57 | 14.60 | 13.71 | 14.10 | 74,953 | -0.59(-4.02%) |
Sep 04, 2008 | 14.60 | 14.89 | 14.48 | 14.69 | 93,901 | +0.02(+0.14%) |
Sep 03, 2008 | 14.00 | 14.71 | 13.84 | 14.67 | 111,883 | +0.72(+5.16%) |
Sep 02, 2008 | 14.00 | 14.80 | 13.77 | 13.95 | 112,545 | -0.04(-0.29%) |
Aug 29, 2008 | 13.97 | 14.02 | 13.66 | 13.99 | 61,422 | +0.02(+0.14%) |
Aug 28, 2008 | 13.63 | 14.00 | 13.46 | 13.97 | 83,840 | +0.42(+3.10%) |
Aug 27, 2008 | 13.28 | 13.76 | 13.10 | 13.55 | 89,933 | +0.24(+1.80%) |
Aug 26, 2008 | 13.47 | 13.71 | 13.22 | 13.31 | 51,977 | -0.12(-0.89%) |
Aug 25, 2008 | 14.00 | 14.21 | 13.42 | 13.43 | 74,550 | -0.70(-4.95%) |
Aug 22, 2008 | 13.57 | 14.52 | 13.23 | 14.13 | 67,309 | +0.61(+4.51%) |
Aug 21, 2008 | 13.53 | 13.99 | 13.50 | 13.52 | 27,439 | -0.13(-0.95%) |
Aug 20, 2008 | 14.20 | 14.20 | 13.05 | 13.65 | 130,445 | -0.18(-1.30%) |
Aug 19, 2008 | 14.28 | 14.98 | 13.73 | 13.83 | 78,757 | -0.75(-5.14%) |
Aug 18, 2008 | 14.90 | 14.98 | 14.40 | 14.58 | 43,797 | -0.27(-1.82%) |
Aug 15, 2008 | 15.19 | 15.19 | 14.69 | 14.85 | 69,694 | -0.04(-0.27%) |
Aug 14, 2008 | 14.89 | 15.12 | 14.79 | 14.89 | 61,652 | -0.15(-1.00%) |
Aug 13, 2008 | 14.68 | 15.29 | 14.68 | 15.04 | 132,510 | +0.27(+1.83%) |
Aug 12, 2008 | 15.20 | 15.30 | 14.75 | 14.77 | 130,513 | -0.43(-2.83%) |
Aug 11, 2008 | 14.43 | 15.32 | 14.06 | 15.20 | 153,708 | +0.80(+5.56%) |
Aug 08, 2008 | 14.25 | 14.47 | 13.81 | 14.40 | 101,938 | +0.19(+1.34%) |
Aug 07, 2008 | 14.16 | 14.50 | 13.95 | 14.21 | 82,811 | -0.01(-0.07%) |
Aug 06, 2008 | 13.73 | 14.30 | 13.64 | 14.22 | 78,623 | +0.41(+2.97%) |
Aug 05, 2008 | 13.80 | 14.05 | 13.50 | 13.81 | 95,521 | +0.13(+0.95%) |
Aug 04, 2008 | 14.00 | 14.08 | 13.38 | 13.68 | 68,057 | -0.18(-1.30%) |
Aug 01, 2008 | 13.86 | 14.29 | 13.66 | 13.86 | 68,596 | +0.01(+0.07%) |
Jul 31, 2008 | 13.79 | 14.30 | 13.65 | 13.85 | 82,426 | -0.02(-0.14%) |
Jul 30, 2008 | 14.11 | 14.47 | 13.62 | 13.87 | 140,067 | -0.23(-1.63%) |
Jul 29, 2008 | 14.10 | 14.16 | 13.33 | 14.10 | 178,362 | +0.66(+4.91%) |
Jul 28, 2008 | 14.23 | 14.67 | 13.33 | 13.44 | 235,131 | -0.65(-4.61%) |
Jul 25, 2008 | 14.96 | 15.03 | 14.02 | 14.09 | 180,887 | -0.44(-3.03%) |
Jul 24, 2008 | 14.33 | 15.34 | 14.33 | 14.53 | 455,054 | +1.20(+9.00%) |
Jul 23, 2008 | 12.93 | 13.50 | 12.90 | 13.33 | 142,526 | +0.31(+2.38%) |
Jul 22, 2008 | 11.97 | 13.02 | 11.90 | 13.02 | 129,045 | +0.88(+7.25%) |
Jul 21, 2008 | 12.60 | 12.62 | 12.13 | 12.14 | 78,502 | -0.36(-2.88%) |
Jul 18, 2008 | 12.69 | 12.91 | 12.03 | 12.50 | 115,927 | -0.12(-0.95%) |
Jul 17, 2008 | 12.50 | 12.62 | 12.04 | 12.62 | 150,145 | +0.06(+0.48%) |
Jul 16, 2008 | 11.75 | 12.56 | 11.62 | 12.56 | 124,288 | +0.90(+7.72%) |
Jul 15, 2008 | 11.86 | 12.09 | 11.29 | 11.66 | 223,330 | -0.32(-2.67%) |
Jul 14, 2008 | 12.78 | 12.86 | 11.88 | 11.98 | 252,461 | -0.74(-5.82%) |
Jul 11, 2008 | 13.08 | 13.29 | 12.50 | 12.72 | 170,068 | -0.45(-3.42%) |
Jul 10, 2008 | 13.61 | 13.61 | 13.02 | 13.17 | 120,078 | -0.43(-3.16%) |
Jul 09, 2008 | 14.16 | 14.25 | 13.56 | 13.60 | 122,443 | -0.53(-3.75%) |
Jul 08, 2008 | 13.30 | 14.14 | 12.90 | 14.13 | 204,469 | +0.81(+6.08%) |
Jul 07, 2008 | 13.30 | 13.52 | 13.27 | 13.32 | 146,811 | +0.01(+0.08%) |
Jul 04, 2008 | 13.33 | 13.63 | 13.20 | 13.31 | 73,084 | +0.00(+0.00%) |
Jul 03, 2008 | 13.33 | 13.63 | 13.20 | 13.31 | 73,084 | -0.04(-0.30%) |
Jul 02, 2008 | 13.22 | 13.48 | 13.09 | 13.35 | 162,658 | +0.10(+0.75%) |
Jul 01, 2008 | 13.55 | 13.63 | 12.87 | 13.25 | 306,703 | -0.49(-3.57%) |
Jun 30, 2008 | 13.95 | 14.21 | 13.56 | 13.74 | 177,612 | -0.31(-2.21%) |
Jun 27, 2008 | 14.74 | 14.74 | 13.93 | 14.05 | 437,602 | -0.76(-5.13%) |
Jun 26, 2008 | 14.87 | 14.87 | 14.05 | 14.81 | 250,388 | -0.12(-0.80%) |
Jun 25, 2008 | 13.27 | 14.98 | 13.25 | 14.93 | 470,560 | +1.75(+13.28%) |
Jun 24, 2008 | 13.20 | 13.33 | 13.15 | 13.18 | 168,484 | -0.10(-0.75%) |
Jun 23, 2008 | 13.76 | 13.89 | 13.19 | 13.28 | 86,981 | -0.48(-3.49%) |
Jun 20, 2008 | 13.19 | 13.95 | 12.96 | 13.76 | 480,948 | +0.48(+3.61%) |
Jun 19, 2008 | 13.18 | 13.42 | 12.88 | 13.28 | 218,399 | +0.14(+1.07%) |
Jun 18, 2008 | 13.55 | 13.75 | 13.09 | 13.14 | 65,986 | -0.37(-2.74%) |
Jun 17, 2008 | 13.58 | 13.73 | 13.50 | 13.51 | 74,825 | -0.07(-0.52%) |
Jun 16, 2008 | 13.37 | 13.59 | 13.20 | 13.58 | 69,453 | +0.19(+1.42%) |
Jun 13, 2008 | 13.12 | 13.39 | 13.06 | 13.39 | 59,194 | +0.30(+2.29%) |
Jun 12, 2008 | 13.25 | 13.25 | 13.01 | 13.09 | 111,459 | -0.04(-0.30%) |
Jun 11, 2008 | 13.19 | 13.25 | 12.79 | 13.13 | 164,230 | +0.07(+0.54%) |
Jun 10, 2008 | 13.23 | 13.33 | 13.04 | 13.06 | 137,256 | -0.23(-1.73%) |
Jun 09, 2008 | 13.47 | 13.60 | 13.09 | 13.29 | 452,083 | -0.18(-1.34%) |
Jun 06, 2008 | 13.71 | 13.71 | 13.46 | 13.47 | 219,131 | -0.33(-2.39%) |
Jun 05, 2008 | 13.30 | 13.83 | 13.27 | 13.80 | 181,838 | +0.55(+4.15%) |
Jun 04, 2008 | 13.65 | 13.79 | 13.04 | 13.25 | 145,049 | -0.46(-3.36%) |
Jun 03, 2008 | 14.00 | 14.00 | 13.61 | 13.71 | 130,627 | -0.29(-2.07%) |
Jun 02, 2008 | 13.96 | 14.06 | 13.94 | 14.00 | 200,388 | -0.02(-0.14%) |
May 30, 2008 | 13.69 | 14.19 | 13.65 | 14.02 | 305,045 | +0.31(+2.26%) |
May 29, 2008 | 13.72 | 13.96 | 13.67 | 13.71 | 124,636 | -0.03(-0.22%) |
May 28, 2008 | 13.78 | 13.83 | 13.50 | 13.74 | 84,980 | -0.04(-0.29%) |
May 27, 2008 | 13.75 | 14.00 | 13.61 | 13.78 | 107,874 | +0.04(+0.29%) |
May 26, 2008 | 13.30 | 13.75 | 13.25 | 13.74 | 208,241 | +0.00(+0.00%) |
May 23, 2008 | 13.30 | 13.75 | 13.25 | 13.74 | 208,241 | +0.48(+3.62%) |
May 22, 2008 | 12.57 | 13.35 | 12.57 | 13.26 | 221,598 | +0.69(+5.49%) |
May 21, 2008 | 13.15 | 13.18 | 12.54 | 12.57 | 142,994 | -0.43(-3.31%) |
May 20, 2008 | 13.03 | 13.17 | 12.76 | 13.00 | 122,450 | -0.03(-0.23%) |
May 19, 2008 | 13.52 | 13.52 | 13.00 | 13.03 | 131,027 | -0.47(-3.48%) |
May 16, 2008 | 13.85 | 14.00 | 13.49 | 13.50 | 162,767 | -0.19(-1.39%) |
May 15, 2008 | 13.42 | 13.77 | 13.42 | 13.69 | 183,108 | +0.32(+2.39%) |
May 14, 2008 | 13.20 | 13.85 | 13.20 | 13.37 | 214,232 | +0.17(+1.29%) |
May 13, 2008 | 12.61 | 13.24 | 12.61 | 13.20 | 220,407 | +0.63(+5.01%) |
May 12, 2008 | 12.79 | 12.83 | 12.48 | 12.57 | 291,470 | -0.13(-1.02%) |
May 09, 2008 | 12.70 | 12.75 | 12.54 | 12.70 | 302,564 | +0.01(+0.08%) |
May 08, 2008 | 13.08 | 13.16 | 12.62 | 12.69 | 401,115 | -0.19(-1.48%) |
May 07, 2008 | 13.29 | 13.56 | 12.86 | 12.88 | 235,200 | -0.41(-3.09%) |
May 06, 2008 | 13.46 | 13.47 | 13.17 | 13.29 | 271,606 | -0.22(-1.63%) |
May 05, 2008 | 13.81 | 13.81 | 13.32 | 13.51 | 218,190 | -0.06(-0.44%) |
May 02, 2008 | 14.36 | 14.41 | 13.55 | 13.57 | 781,508 | -0.74(-5.17%) |
May 01, 2008 | 14.95 | 15.10 | 13.19 | 14.31 | 1,428,627 | -1.73(-10.79%) |
Apr 30, 2008 | 16.47 | 16.47 | 15.86 | 16.04 | 314,905 | -0.16(-0.99%) |
Apr 29, 2008 | 16.18 | 16.60 | 15.90 | 16.20 | 217,350 | +0.04(+0.25%) |
Apr 28, 2008 | 16.63 | 16.74 | 16.13 | 16.16 | 245,223 | -0.49(-2.94%) |
Apr 25, 2008 | 16.79 | 16.94 | 16.51 | 16.65 | 108,364 | -0.10(-0.60%) |
Apr 24, 2008 | 16.87 | 16.88 | 16.63 | 16.75 | 118,060 | -0.05(-0.30%) |
Apr 23, 2008 | 17.16 | 17.20 | 16.76 | 16.80 | 179,949 | +0.02(+0.12%) |
Apr 22, 2008 | 17.38 | 17.49 | 16.61 | 16.78 | 187,573 | -0.65(-3.73%) |
Apr 21, 2008 | 17.50 | 17.78 | 17.33 | 17.43 | 131,263 | +0.14(+0.81%) |
Apr 18, 2008 | 17.75 | 17.80 | 17.20 | 17.29 | 125,956 | -0.10(-0.58%) |
Apr 17, 2008 | 17.16 | 17.62 | 17.00 | 17.39 | 323,591 | +0.25(+1.46%) |
Apr 16, 2008 | 17.23 | 17.38 | 17.01 | 17.14 | 165,016 | +0.04(+0.23%) |
Apr 15, 2008 | 17.42 | 17.47 | 16.98 | 17.10 | 161,042 | -0.24(-1.38%) |
Apr 14, 2008 | 17.50 | 17.62 | 17.25 | 17.34 | 276,173 | -0.13(-0.74%) |
Apr 11, 2008 | 17.98 | 17.98 | 17.26 | 17.47 | 133,460 | -0.36(-2.02%) |
Apr 10, 2008 | 17.59 | 18.15 | 17.59 | 17.83 | 225,131 | +0.25(+1.42%) |
Apr 09, 2008 | 17.90 | 18.07 | 17.50 | 17.58 | 119,253 | -0.36(-2.01%) |
Apr 08, 2008 | 17.79 | 17.94 | 17.58 | 17.94 | 67,996 | +0.02(+0.11%) |
Apr 07, 2008 | 18.17 | 18.27 | 17.51 | 17.92 | 129,267 | -0.30(-1.65%) |
Apr 04, 2008 | 18.43 | 18.50 | 18.19 | 18.22 | 107,673 | +0.32(+1.79%) |
Apr 03, 2008 | 18.21 | 18.37 | 17.77 | 17.90 | 103,925 | -0.17(-0.94%) |
Apr 02, 2008 | 18.20 | 18.63 | 18.00 | 18.07 | 169,146 | -0.13(-0.71%) |
Apr 01, 2008 | 17.93 | 18.61 | 17.54 | 18.20 | 289,567 | +1.09(+6.37%) |
Mar 31, 2008 | 17.50 | 17.76 | 17.06 | 17.11 | 139,880 | -0.02(-0.12%) |
Mar 28, 2008 | 18.32 | 18.32 | 17.13 | 17.13 | 253,175 | -0.89(-4.94%) |
Mar 27, 2008 | 18.18 | 18.35 | 17.95 | 18.02 | 207,635 | -0.09(-0.50%) |
Mar 26, 2008 | 18.15 | 18.31 | 18.01 | 18.11 | 160,372 | -0.06(-0.33%) |
Mar 25, 2008 | 18.82 | 19.24 | 18.16 | 18.17 | 225,735 | -0.73(-3.86%) |
Mar 24, 2008 | 19.20 | 19.70 | 18.55 | 18.90 | 301,896 | +0.10(+0.53%) |
Mar 21, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | +0.00(+0.00%) |
Mar 20, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | -0.38(-1.98%) |
Mar 19, 2008 | 19.17 | 19.85 | 19.07 | 19.18 | 474,511 | -0.01(-0.05%) |
Mar 18, 2008 | 18.29 | 19.25 | 18.29 | 19.19 | 161,315 | +1.09(+6.02%) |
Mar 17, 2008 | 18.00 | 18.36 | 17.87 | 18.10 | 233,745 | -0.34(-1.84%) |
Mar 14, 2008 | 19.07 | 19.10 | 18.40 | 18.44 | 277,692 | -0.53(-2.79%) |
Mar 13, 2008 | 18.76 | 19.00 | 18.00 | 18.97 | 422,595 | +0.03(+0.16%) |
Mar 12, 2008 | 19.25 | 19.25 | 18.82 | 18.94 | 224,552 | -0.23(-1.20%) |
Mar 11, 2008 | 19.20 | 19.24 | 18.51 | 19.17 | 331,645 | +0.14(+0.74%) |
Mar 10, 2008 | 19.04 | 19.30 | 18.51 | 19.03 | 211,299 | -0.02(-0.10%) |
Mar 07, 2008 | 18.56 | 19.19 | 18.56 | 19.05 | 323,872 | +0.10(+0.53%) |
Mar 06, 2008 | 19.10 | 19.28 | 18.95 | 18.95 | 271,513 | -0.18(-0.94%) |
Mar 05, 2008 | 19.04 | 19.32 | 18.95 | 19.13 | 466,793 | +0.11(+0.58%) |
Mar 04, 2008 | 18.80 | 19.15 | 18.80 | 19.02 | 293,125 | +0.12(+0.63%) |
Mar 03, 2008 | 18.57 | 19.24 | 18.00 | 18.90 | 238,913 | +0.58(+3.17%) |
Feb 29, 2008 | 18.41 | 18.60 | 17.95 | 18.32 | 445,417 | -0.28(-1.51%) |
Feb 28, 2008 | 18.05 | 18.80 | 17.83 | 18.60 | 355,278 | +0.51(+2.82%) |
Feb 27, 2008 | 17.80 | 18.78 | 17.80 | 18.09 | 208,783 | +0.18(+1.01%) |
Feb 26, 2008 | 18.16 | 18.28 | 17.80 | 17.91 | 144,567 | -0.38(-2.08%) |
Feb 25, 2008 | 18.07 | 18.39 | 17.90 | 18.29 | 123,258 | +0.26(+1.44%) |
Feb 22, 2008 | 18.68 | 18.80 | 17.88 | 18.03 | 167,195 | -0.70(-3.74%) |
Feb 21, 2008 | 19.31 | 19.50 | 18.70 | 18.73 | 114,071 | -0.48(-2.50%) |
Feb 20, 2008 | 20.10 | 20.20 | 18.55 | 19.21 | 400,687 | +0.09(+0.47%) |
Feb 19, 2008 | 19.25 | 19.60 | 19.10 | 19.12 | 282,878 | +0.26(+1.38%) |
Feb 18, 2008 | 18.50 | 18.93 | 18.00 | 18.86 | 312,569 | +0.00(+0.00%) |
Feb 15, 2008 | 18.50 | 18.93 | 18.00 | 18.86 | 312,313 | +0.30(+1.62%) |
Feb 14, 2008 | 19.45 | 19.50 | 18.47 | 18.56 | 89,724 | -0.88(-4.53%) |
Feb 13, 2008 | 18.24 | 19.47 | 18.24 | 19.44 | 105,800 | +1.34(+7.40%) |
Feb 12, 2008 | 17.86 | 18.49 | 17.86 | 18.10 | 153,401 | +0.30(+1.69%) |
Feb 11, 2008 | 18.21 | 18.42 | 17.80 | 17.80 | 123,368 | -0.41(-2.25%) |
Feb 08, 2008 | 18.73 | 18.93 | 17.85 | 18.21 | 186,168 | -0.41(-2.20%) |
Feb 07, 2008 | 18.35 | 18.99 | 18.20 | 18.62 | 219,351 | +0.02(+0.11%) |
Feb 06, 2008 | 19.40 | 19.90 | 18.60 | 18.60 | 122,249 | -0.60(-3.12%) |
Feb 05, 2008 | 19.80 | 20.60 | 19.15 | 19.20 | 193,465 | -0.97(-4.81%) |
Feb 04, 2008 | 20.28 | 20.40 | 19.50 | 20.17 | 182,131 | -0.18(-0.88%) |
Feb 01, 2008 | 20.19 | 20.39 | 19.57 | 20.35 | 214,420 | +0.18(+0.89%) |
Jan 31, 2008 | 20.15 | 20.49 | 19.73 | 20.17 | 99,541 | -0.11(-0.54%) |
Jan 30, 2008 | 20.34 | 20.99 | 20.25 | 20.28 | 119,997 | -0.17(-0.83%) |
Jan 29, 2008 | 20.83 | 20.97 | 20.25 | 20.45 | 231,571 | -0.21(-1.02%) |
Jan 28, 2008 | 20.09 | 20.96 | 19.55 | 20.66 | 157,099 | +0.30(+1.47%) |
Jan 25, 2008 | 21.21 | 21.21 | 20.12 | 20.36 | 249,728 | -0.71(-3.37%) |
Jan 24, 2008 | 21.93 | 22.41 | 20.64 | 21.07 | 719,858 | -1.35(-6.02%) |
Jan 23, 2008 | 19.85 | 22.42 | 19.82 | 22.42 | 805,396 | +2.02(+9.90%) |
Jan 22, 2008 | 18.46 | 20.48 | 18.00 | 20.40 | 810,028 | +0.75(+3.82%) |
Jan 21, 2008 | 18.43 | 19.75 | 18.43 | 19.65 | 620,531 | +0.00(+0.00%) |
Jan 18, 2008 | 18.43 | 19.75 | 18.43 | 19.65 | 620,531 | +1.20(+6.50%) |
Jan 17, 2008 | 17.80 | 18.49 | 17.38 | 18.45 | 314,811 | +0.51(+2.84%) |
Jan 16, 2008 | 17.29 | 18.49 | 16.87 | 17.94 | 236,861 | +0.56(+3.22%) |
Jan 15, 2008 | 17.63 | 17.66 | 17.15 | 17.38 | 281,491 | -0.65(-3.61%) |
Jan 14, 2008 | 18.28 | 18.53 | 17.55 | 18.03 | 191,010 | -0.22(-1.21%) |
Jan 11, 2008 | 18.41 | 18.54 | 18.03 | 18.25 | 217,149 | -0.30(-1.62%) |
Jan 10, 2008 | 17.61 | 18.60 | 17.61 | 18.55 | 191,897 | +0.73(+4.10%) |
Jan 09, 2008 | 17.73 | 17.83 | 17.19 | 17.82 | 184,646 | +0.09(+0.51%) |
Jan 08, 2008 | 17.22 | 18.45 | 17.22 | 17.73 | 503,475 | +0.35(+2.01%) |
Jan 07, 2008 | 17.22 | 17.58 | 17.06 | 17.38 | 680,743 | +0.37(+2.18%) |
Jan 04, 2008 | 17.61 | 17.67 | 16.76 | 17.01 | 354,146 | -0.66(-3.74%) |
Jan 03, 2008 | 17.96 | 17.99 | 17.50 | 17.67 | 170,534 | -0.29(-1.61%) |
Jan 02, 2008 | 18.12 | 18.40 | 17.53 | 17.96 | 187,800 | -0.12(-0.66%) |
Jan 01, 2008 | 18.03 | 18.16 | 17.85 | 18.08 | 307,856 | +0.00(+0.00%) |
Dec 31, 2007 | 18.03 | 18.16 | 17.85 | 18.08 | 307,856 | +0.04(+0.22%) |
Dec 28, 2007 | 18.02 | 18.38 | 17.95 | 18.04 | 213,318 | +0.07(+0.39%) |
Dec 27, 2007 | 18.25 | 18.37 | 17.92 | 17.97 | 231,912 | -0.37(-2.02%) |
Dec 26, 2007 | 18.00 | 18.47 | 18.00 | 18.34 | 177,476 | +0.15(+0.82%) |
Dec 24, 2007 | 18.07 | 18.19 | 18.00 | 18.19 | 78,293 | +0.36(+2.02%) |
Dec 21, 2007 | 17.93 | 18.00 | 17.69 | 17.83 | 246,592 | +0.20(+1.13%) |
Dec 20, 2007 | 17.88 | 17.94 | 17.17 | 17.63 | 142,092 | -0.03(-0.17%) |
Dec 19, 2007 | 17.92 | 18.50 | 17.62 | 17.66 | 240,681 | -0.22(-1.23%) |
Dec 18, 2007 | 19.30 | 19.50 | 17.39 | 17.88 | 614,794 | +0.69(+4.01%) |
Dec 17, 2007 | 17.51 | 17.93 | 16.78 | 17.19 | 211,330 | +0.19(+1.12%) |
Dec 14, 2007 | 16.84 | 17.11 | 16.77 | 17.00 | 136,489 | +0.08(+0.47%) |
Dec 13, 2007 | 16.45 | 17.05 | 16.25 | 16.92 | 193,613 | +0.31(+1.87%) |
Dec 12, 2007 | 16.71 | 16.98 | 16.29 | 16.61 | 156,200 | +0.32(+1.96%) |
Dec 11, 2007 | 16.95 | 17.07 | 16.28 | 16.29 | 148,468 | -0.68(-4.01%) |
Dec 10, 2007 | 17.25 | 17.25 | 16.81 | 16.97 | 162,736 | +0.09(+0.53%) |
Dec 07, 2007 | 16.90 | 17.26 | 16.70 | 16.88 | 233,401 | -0.04(-0.24%) |
Dec 06, 2007 | 16.83 | 17.16 | 16.37 | 16.92 | 298,665 | +0.12(+0.71%) |
Dec 05, 2007 | 16.28 | 17.08 | 16.25 | 16.80 | 180,586 | +0.73(+4.54%) |
Dec 04, 2007 | 15.78 | 16.36 | 15.56 | 16.07 | 170,719 | +0.11(+0.69%) |
Dec 03, 2007 | 16.10 | 16.18 | 15.85 | 15.96 | 221,039 | -0.06(-0.37%) |
Nov 30, 2007 | 16.61 | 16.69 | 15.51 | 16.02 | 289,040 | -0.32(-1.96%) |
Nov 29, 2007 | 16.00 | 16.34 | 15.68 | 16.34 | 194,455 | +0.37(+2.32%) |
Nov 28, 2007 | 15.52 | 16.30 | 14.99 | 15.97 | 473,283 | +1.25(+8.49%) |
Nov 27, 2007 | 15.29 | 15.36 | 14.51 | 14.72 | 328,410 | -0.59(-3.85%) |
Nov 26, 2007 | 16.27 | 16.37 | 15.20 | 15.31 | 269,994 | -0.53(-3.35%) |
Nov 23, 2007 | 15.55 | 16.11 | 15.51 | 15.84 | 153,404 | +0.33(+2.13%) |
Nov 21, 2007 | 15.70 | 16.25 | 15.33 | 15.51 | 304,384 | -0.36(-2.27%) |
Nov 20, 2007 | 16.25 | 16.28 | 15.54 | 15.87 | 241,993 | -0.40(-2.46%) |
Nov 19, 2007 | 16.75 | 16.96 | 16.22 | 16.27 | 210,343 | -0.50(-2.98%) |
Nov 16, 2007 | 17.05 | 17.16 | 16.50 | 16.77 | 235,062 | -0.28(-1.64%) |
Nov 15, 2007 | 17.47 | 17.74 | 16.92 | 17.05 | 129,679 | -0.51(-2.90%) |
Nov 14, 2007 | 17.98 | 18.06 | 17.13 | 17.56 | 316,492 | -0.38(-2.12%) |
Nov 13, 2007 | 17.70 | 18.06 | 17.47 | 17.94 | 241,576 | +0.44(+2.51%) |
Nov 12, 2007 | 18.38 | 18.38 | 17.35 | 17.50 | 244,686 | -0.52(-2.89%) |
Nov 09, 2007 | 17.94 | 18.24 | 17.55 | 18.02 | 164,569 | +0.00(+0.00%) |
Nov 08, 2007 | 18.62 | 18.65 | 17.60 | 18.02 | 258,094 | -0.48(-2.59%) |
Nov 07, 2007 | 18.98 | 19.03 | 18.20 | 18.50 | 280,169 | -0.72(-3.75%) |
Nov 06, 2007 | 19.50 | 19.50 | 18.85 | 19.22 | 274,028 | -0.29(-1.49%) |
Nov 05, 2007 | 18.90 | 19.62 | 18.01 | 19.51 | 826,055 | +2.67(+15.86%) |
Nov 02, 2007 | 17.28 | 17.74 | 16.82 | 16.84 | 263,004 | -0.26(-1.52%) |
Nov 01, 2007 | 18.01 | 18.17 | 16.81 | 17.10 | 313,500 | -0.99(-5.47%) |
Oct 31, 2007 | 17.91 | 18.50 | 17.90 | 18.09 | 243,023 | +0.22(+1.23%) |
Oct 30, 2007 | 17.63 | 18.08 | 17.59 | 17.87 | 241,541 | +0.12(+0.68%) |
Oct 29, 2007 | 17.45 | 17.94 | 17.45 | 17.75 | 152,655 | +0.32(+1.84%) |
Oct 26, 2007 | 18.00 | 18.40 | 17.25 | 17.43 | 230,295 | -0.49(-2.73%) |
Oct 25, 2007 | 17.90 | 18.50 | 17.20 | 17.92 | 1,264,856 | +2.46(+15.91%) |
Oct 24, 2007 | 16.01 | 16.06 | 15.39 | 15.46 | 503,166 | -0.34(-2.15%) |
Oct 23, 2007 | 16.00 | 16.10 | 15.62 | 15.80 | 502,491 | -0.12(-0.75%) |
Oct 22, 2007 | 17.00 | 17.01 | 15.80 | 15.92 | 705,600 | -1.03(-6.08%) |
Oct 19, 2007 | 17.85 | 17.85 | 16.89 | 16.95 | 311,693 | -0.92(-5.15%) |
Oct 18, 2007 | 17.85 | 18.01 | 17.67 | 17.87 | 168,564 | +0.04(+0.22%) |
Oct 17, 2007 | 18.19 | 18.25 | 17.80 | 17.83 | 167,488 | -0.22(-1.22%) |
Oct 16, 2007 | 18.00 | 18.23 | 17.57 | 18.05 | 225,655 | +0.31(+1.75%) |
Oct 15, 2007 | 17.71 | 18.16 | 17.53 | 17.74 | 262,804 | +0.08(+0.45%) |
Oct 12, 2007 | 17.68 | 17.98 | 17.50 | 17.66 | 352,109 | -0.06(-0.34%) |
Oct 11, 2007 | 18.03 | 18.25 | 17.48 | 17.72 | 399,531 | -0.37(-2.05%) |
Oct 10, 2007 | 18.75 | 18.90 | 17.95 | 18.09 | 909,117 | -1.64(-8.31%) |
Oct 09, 2007 | 19.33 | 20.00 | 19.33 | 19.73 | 520,918 | +0.35(+1.81%) |
Oct 08, 2007 | 19.79 | 19.85 | 19.15 | 19.38 | 198,407 | -0.36(-1.82%) |
Oct 05, 2007 | 20.20 | 20.20 | 19.63 | 19.74 | 204,925 | -0.24(-1.20%) |
Oct 04, 2007 | 20.27 | 20.47 | 19.93 | 19.98 | 172,930 | -0.25(-1.24%) |
Oct 03, 2007 | 20.26 | 20.70 | 20.01 | 20.23 | 225,170 | -0.08(-0.39%) |
Oct 02, 2007 | 19.90 | 20.48 | 19.69 | 20.31 | 207,924 | +0.41(+2.06%) |