Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.68 | 14.45 | 12.84 | 13.02 | 1,558,162 | +0.20(+1.54%) |
Sep 29, 2008 | 13.90 | 13.91 | 12.71 | 12.82 | 1,468,722 | -1.02(-7.39%) |
Sep 26, 2008 | 14.19 | 14.82 | 13.75 | 13.84 | 865,688 | -0.30(-2.14%) |
Sep 25, 2008 | 14.26 | 15.16 | 14.00 | 14.15 | 1,304,706 | -0.13(-0.89%) |
Sep 24, 2008 | 15.89 | 16.23 | 14.11 | 14.27 | 785,248 | -0.72(-4.80%) |
Sep 23, 2008 | 14.82 | 15.72 | 14.12 | 14.99 | 968,606 | +0.37(+2.51%) |
Sep 22, 2008 | 16.01 | 16.23 | 14.35 | 14.63 | 961,373 | -1.25(-7.87%) |
Sep 19, 2008 | 19.23 | 19.36 | 13.40 | 15.87 | 7,838,030 | -1.06(-6.25%) |
Sep 18, 2008 | 13.33 | 17.24 | 12.85 | 16.93 | 7,576,262 | +3.84(+29.38%) |
Sep 17, 2008 | 13.21 | 13.62 | 12.69 | 13.09 | 3,520,278 | -0.30(-2.27%) |
Sep 16, 2008 | 12.75 | 13.61 | 11.99 | 13.39 | 3,448,000 | +0.51(+3.94%) |
Sep 15, 2008 | 12.47 | 13.35 | 12.42 | 12.88 | 2,296,423 | -0.37(-2.82%) |
Sep 12, 2008 | 12.98 | 13.60 | 12.83 | 13.26 | 2,274,691 | +0.16(+1.24%) |
Sep 11, 2008 | 12.70 | 13.12 | 12.54 | 13.09 | 2,079,739 | +0.13(+1.03%) |
Sep 10, 2008 | 13.14 | 13.23 | 12.52 | 12.96 | 2,182,911 | +0.16(+1.27%) |
Sep 09, 2008 | 13.06 | 13.21 | 12.73 | 12.80 | 2,173,968 | -0.31(-2.37%) |
Sep 08, 2008 | 12.90 | 13.67 | 12.57 | 13.11 | 2,668,593 | +0.74(+5.99%) |
Sep 05, 2008 | 11.99 | 12.40 | 11.70 | 12.37 | 1,533,261 | +0.34(+2.82%) |
Sep 04, 2008 | 12.56 | 12.56 | 12.02 | 12.03 | 1,310,730 | -0.54(-4.27%) |
Sep 03, 2008 | 12.49 | 12.74 | 12.28 | 12.56 | 1,093,412 | +0.08(+0.68%) |
Sep 02, 2008 | 12.40 | 12.83 | 12.30 | 12.48 | 2,043,232 | +0.32(+2.67%) |
Aug 29, 2008 | 11.98 | 12.30 | 11.94 | 12.16 | 1,177,400 | -0.08(-0.63%) |
Aug 28, 2008 | 11.78 | 12.25 | 11.64 | 12.23 | 1,542,570 | +0.54(+4.58%) |
Aug 27, 2008 | 11.62 | 11.78 | 11.46 | 11.70 | 1,366,676 | +0.08(+0.67%) |
Aug 26, 2008 | 11.42 | 11.63 | 11.34 | 11.62 | 1,842,488 | +0.20(+1.73%) |
Aug 25, 2008 | 11.63 | 11.63 | 11.32 | 11.42 | 2,167,944 | -0.22(-1.88%) |
Aug 22, 2008 | 11.58 | 11.82 | 11.40 | 11.64 | 3,141,825 | +0.15(+1.29%) |
Aug 21, 2008 | 11.82 | 11.94 | 11.28 | 11.49 | 3,862,134 | -0.42(-3.55%) |
Aug 20, 2008 | 12.36 | 12.36 | 11.75 | 11.92 | 1,730,478 | -0.18(-1.52%) |
Aug 19, 2008 | 12.40 | 12.50 | 11.96 | 12.10 | 1,212,864 | -0.38(-3.05%) |
Aug 18, 2008 | 12.92 | 13.05 | 12.38 | 12.48 | 1,359,117 | -0.42(-3.28%) |
Aug 15, 2008 | 12.88 | 13.31 | 12.72 | 12.90 | 1,180,391 | +0.09(+0.72%) |
Aug 14, 2008 | 12.71 | 12.94 | 12.61 | 12.81 | 1,935,343 | +0.04(+0.33%) |
Aug 13, 2008 | 13.43 | 13.47 | 12.66 | 12.77 | 2,224,526 | -0.68(-5.04%) |
Aug 12, 2008 | 13.79 | 13.82 | 13.35 | 13.45 | 2,511,834 | -0.46(-3.30%) |
Aug 11, 2008 | 13.16 | 13.92 | 13.06 | 13.91 | 2,578,608 | +0.74(+5.63%) |
Aug 08, 2008 | 12.63 | 13.19 | 12.50 | 13.16 | 1,448,932 | +0.48(+3.78%) |
Aug 07, 2008 | 12.84 | 13.38 | 12.54 | 12.69 | 2,547,766 | -0.77(-5.72%) |
Aug 06, 2008 | 13.12 | 13.52 | 12.85 | 13.45 | 2,121,209 | +0.28(+2.09%) |
Aug 05, 2008 | 13.07 | 13.24 | 12.84 | 13.18 | 3,000,769 | +0.29(+2.24%) |
Aug 04, 2008 | 13.02 | 13.19 | 12.45 | 12.89 | 2,803,366 | -0.16(-1.19%) |
Aug 01, 2008 | 13.12 | 13.31 | 12.85 | 13.04 | 2,142,414 | -0.08(-0.59%) |
Jul 31, 2008 | 13.16 | 13.34 | 12.84 | 13.12 | 3,259,470 | -0.15(-1.12%) |
Jul 30, 2008 | 12.66 | 13.33 | 12.56 | 13.27 | 5,203,369 | +0.69(+5.50%) |
Jul 29, 2008 | 12.58 | 12.58 | 11.71 | 12.58 | 1,900,670 | +0.85(+7.28%) |
Jul 28, 2008 | 12.12 | 12.39 | 11.66 | 11.73 | 2,118,339 | -0.41(-3.37%) |
Jul 25, 2008 | 12.87 | 12.87 | 11.95 | 12.13 | 2,201,162 | -0.20(-1.66%) |
Jul 24, 2008 | 12.95 | 13.05 | 12.12 | 12.34 | 4,980,527 | -0.65(-5.00%) |
Jul 23, 2008 | 12.50 | 13.18 | 12.29 | 12.99 | 4,353,400 | +0.49(+3.95%) |
Jul 22, 2008 | 12.15 | 12.49 | 11.56 | 12.49 | 4,630,053 | +0.15(+1.20%) |
Jul 21, 2008 | 12.22 | 12.85 | 12.21 | 12.35 | 5,249,013 | +0.45(+3.80%) |
Jul 18, 2008 | 11.73 | 11.98 | 11.16 | 11.89 | 3,118,148 | +0.19(+1.63%) |
Jul 17, 2008 | 10.70 | 11.77 | 10.70 | 11.70 | 5,087,709 | +0.71(+6.41%) |
Jul 16, 2008 | 9.736 | 11.01 | 9.736 | 11.00 | 5,907,575 | +1.38(+14.38%) |
Jul 15, 2008 | 9.912 | 10.05 | 9.291 | 9.616 | 10,246,946 | -0.40(-4.01%) |
Jul 14, 2008 | 10.70 | 10.92 | 9.948 | 10.02 | 3,276,791 | -0.63(-5.96%) |
Jul 11, 2008 | 10.58 | 10.85 | 10.12 | 10.65 | 5,650,523 | -0.18(-1.63%) |
Jul 10, 2008 | 10.79 | 11.17 | 10.58 | 10.83 | 4,058,955 | -0.34(-3.03%) |
Jul 09, 2008 | 11.79 | 11.79 | 11.15 | 11.17 | 3,257,627 | -0.67(-5.66%) |
Jul 08, 2008 | 11.02 | 11.89 | 11.02 | 11.84 | 4,551,793 | +0.59(+5.27%) |
Jul 07, 2008 | 12.18 | 12.21 | 10.82 | 11.25 | 7,702,460 | -0.95(-7.81%) |
Jul 04, 2008 | 12.49 | 12.59 | 12.18 | 12.20 | 1,155,567 | +0.00(+0.00%) |
Jul 03, 2008 | 12.49 | 12.59 | 12.18 | 12.20 | 1,155,567 | -0.28(-2.21%) |
Jul 02, 2008 | 12.98 | 13.23 | 12.46 | 12.47 | 2,450,225 | -0.49(-3.81%) |
Jul 01, 2008 | 12.71 | 12.97 | 12.54 | 12.97 | 2,976,686 | +0.20(+1.55%) |
Jun 30, 2008 | 12.96 | 13.02 | 12.66 | 12.77 | 3,740,302 | -0.16(-1.20%) |
Jun 27, 2008 | 13.18 | 13.38 | 12.80 | 12.92 | 3,384,756 | -0.25(-1.93%) |
Jun 26, 2008 | 13.19 | 13.40 | 13.09 | 13.18 | 2,576,700 | -0.12(-0.90%) |
Jun 25, 2008 | 13.49 | 13.79 | 13.21 | 13.30 | 2,378,659 | -0.09(-0.68%) |
Jun 24, 2008 | 13.50 | 13.68 | 13.29 | 13.39 | 3,044,075 | -0.28(-2.01%) |
Jun 23, 2008 | 13.95 | 14.24 | 13.65 | 13.67 | 2,262,190 | -0.28(-1.97%) |
Jun 20, 2008 | 14.14 | 14.27 | 13.87 | 13.94 | 3,485,103 | -0.32(-2.27%) |
Jun 19, 2008 | 14.67 | 14.67 | 13.83 | 14.27 | 3,006,455 | -0.44(-2.97%) |
Jun 18, 2008 | 14.91 | 14.91 | 14.64 | 14.70 | 1,609,125 | -0.32(-2.11%) |
Jun 17, 2008 | 15.49 | 15.68 | 14.99 | 15.02 | 938,574 | -0.42(-2.74%) |
Jun 16, 2008 | 15.04 | 15.49 | 14.91 | 15.44 | 867,057 | +0.32(+2.10%) |
Jun 13, 2008 | 15.46 | 15.46 | 14.78 | 15.13 | 1,496,851 | -0.09(-0.60%) |
Jun 12, 2008 | 15.11 | 15.50 | 15.08 | 15.22 | 1,295,217 | +0.26(+1.75%) |
Jun 11, 2008 | 15.43 | 15.43 | 14.95 | 14.96 | 1,883,694 | -0.63(-4.07%) |
Jun 10, 2008 | 15.50 | 15.82 | 14.95 | 15.59 | 2,329,464 | +0.51(+3.37%) |
Jun 09, 2008 | 15.30 | 15.42 | 14.94 | 15.08 | 1,779,717 | -0.13(-0.88%) |
Jun 06, 2008 | 15.68 | 15.68 | 15.20 | 15.22 | 1,928,946 | -0.59(-3.75%) |
Jun 05, 2008 | 15.54 | 15.81 | 15.49 | 15.81 | 1,418,707 | +0.30(+1.96%) |
Jun 04, 2008 | 15.27 | 15.64 | 15.27 | 15.51 | 2,148,072 | +0.15(+0.96%) |
Jun 03, 2008 | 15.61 | 15.63 | 15.17 | 15.36 | 1,456,778 | -0.23(-1.45%) |
Jun 02, 2008 | 15.75 | 15.91 | 15.44 | 15.58 | 898,017 | -0.21(-1.34%) |
May 30, 2008 | 15.59 | 15.80 | 15.42 | 15.80 | 1,732,420 | +0.13(+0.81%) |
May 29, 2008 | 15.74 | 15.88 | 15.50 | 15.67 | 1,750,291 | -0.08(-0.49%) |
May 28, 2008 | 16.23 | 16.26 | 15.57 | 15.75 | 1,723,668 | -0.46(-2.83%) |
May 27, 2008 | 15.73 | 16.21 | 15.68 | 16.21 | 2,143,494 | +0.48(+3.05%) |
May 26, 2008 | 15.61 | 15.90 | 15.49 | 15.73 | 1,708,355 | +0.00(+0.00%) |
May 23, 2008 | 15.61 | 15.90 | 15.49 | 15.73 | 1,708,355 | +0.03(+0.18%) |
May 22, 2008 | 15.48 | 15.70 | 15.26 | 15.70 | 1,246,960 | +0.24(+1.55%) |
May 21, 2008 | 15.74 | 15.77 | 15.37 | 15.46 | 2,256,154 | -0.24(-1.53%) |
May 20, 2008 | 15.84 | 15.96 | 15.65 | 15.70 | 1,261,105 | -0.20(-1.24%) |
May 19, 2008 | 16.42 | 16.46 | 15.84 | 15.89 | 2,841,699 | -0.55(-3.35%) |
May 16, 2008 | 16.65 | 16.68 | 16.16 | 16.45 | 895,570 | -0.09(-0.55%) |
May 15, 2008 | 16.85 | 16.86 | 16.43 | 16.54 | 1,392,849 | -0.32(-1.88%) |
May 14, 2008 | 17.04 | 17.11 | 16.78 | 16.85 | 889,297 | -0.16(-0.91%) |
May 13, 2008 | 16.95 | 17.07 | 16.81 | 17.01 | 861,814 | +0.11(+0.67%) |
May 12, 2008 | 16.82 | 17.11 | 16.47 | 16.90 | 945,138 | +0.23(+1.35%) |
May 09, 2008 | 16.48 | 16.93 | 16.24 | 16.67 | 941,876 | +0.04(+0.25%) |
May 08, 2008 | 16.77 | 17.07 | 16.55 | 16.63 | 763,201 | -0.09(-0.55%) |
May 07, 2008 | 17.29 | 17.38 | 16.70 | 16.72 | 1,108,196 | -0.55(-3.19%) |
May 06, 2008 | 16.99 | 17.33 | 16.88 | 17.27 | 1,609,575 | +0.29(+1.70%) |
May 05, 2008 | 16.91 | 17.09 | 16.80 | 16.98 | 1,397,029 | -0.04(-0.21%) |
May 02, 2008 | 17.51 | 17.60 | 16.90 | 17.02 | 1,127,321 | -0.36(-2.07%) |
May 01, 2008 | 16.79 | 17.48 | 16.75 | 17.38 | 1,847,865 | +0.58(+3.44%) |
Apr 30, 2008 | 17.12 | 17.12 | 16.76 | 16.80 | 1,368,366 | -0.32(-1.85%) |
Apr 29, 2008 | 17.23 | 17.32 | 17.06 | 17.12 | 1,194,129 | -0.17(-0.98%) |
Apr 28, 2008 | 17.26 | 17.38 | 17.09 | 17.28 | 1,232,885 | -0.01(-0.04%) |
Apr 25, 2008 | 17.24 | 17.29 | 16.95 | 17.29 | 1,104,274 | +0.12(+0.70%) |
Apr 24, 2008 | 16.51 | 17.20 | 16.51 | 17.17 | 1,596,605 | +0.64(+3.88%) |
Apr 23, 2008 | 16.57 | 16.73 | 16.47 | 16.53 | 1,374,283 | -0.03(-0.17%) |
Apr 22, 2008 | 16.52 | 16.72 | 16.39 | 16.56 | 1,084,194 | -0.04(-0.21%) |
Apr 21, 2008 | 16.88 | 17.11 | 16.58 | 16.59 | 1,753,496 | -0.38(-2.24%) |
Apr 18, 2008 | 17.10 | 17.16 | 16.74 | 16.97 | 1,453,785 | +0.16(+0.92%) |
Apr 17, 2008 | 16.81 | 16.87 | 16.30 | 16.82 | 1,859,138 | -0.10(-0.58%) |
Apr 16, 2008 | 16.16 | 16.93 | 15.87 | 16.92 | 2,137,273 | +1.11(+7.05%) |
Apr 15, 2008 | 14.80 | 15.99 | 14.75 | 15.80 | 3,442,504 | +1.33(+9.16%) |
Apr 14, 2008 | 14.77 | 15.01 | 14.43 | 14.48 | 2,674,066 | -0.30(-2.05%) |
Apr 11, 2008 | 14.82 | 15.26 | 14.78 | 14.78 | 1,740,220 | -0.47(-3.10%) |
Apr 10, 2008 | 15.30 | 15.45 | 15.17 | 15.25 | 1,433,718 | -0.04(-0.28%) |
Apr 09, 2008 | 15.68 | 15.75 | 15.30 | 15.30 | 1,748,749 | -0.38(-2.43%) |
Apr 08, 2008 | 15.63 | 15.77 | 15.41 | 15.68 | 1,344,780 | -0.10(-0.63%) |
Apr 07, 2008 | 15.71 | 15.98 | 15.59 | 15.78 | 1,562,569 | +0.18(+1.18%) |
Apr 04, 2008 | 16.06 | 16.09 | 15.58 | 15.59 | 1,002,821 | -0.49(-3.07%) |
Apr 03, 2008 | 16.11 | 16.25 | 15.92 | 16.09 | 970,592 | -0.12(-0.74%) |
Apr 02, 2008 | 16.49 | 16.57 | 16.12 | 16.21 | 1,656,469 | -0.31(-1.88%) |
Apr 01, 2008 | 16.09 | 16.52 | 16.09 | 16.52 | 2,083,881 | +0.40(+2.50%) |
Mar 31, 2008 | 16.11 | 16.44 | 15.88 | 16.11 | 1,364,651 | +0.06(+0.35%) |
Mar 28, 2008 | 16.28 | 16.40 | 16.01 | 16.06 | 995,835 | -0.17(-1.04%) |
Mar 27, 2008 | 16.66 | 16.81 | 16.19 | 16.23 | 1,113,427 | -0.39(-2.34%) |
Mar 26, 2008 | 16.88 | 16.90 | 16.35 | 16.61 | 1,011,441 | -0.37(-2.16%) |
Mar 25, 2008 | 17.00 | 17.21 | 16.72 | 16.98 | 1,085,788 | +0.03(+0.17%) |
Mar 24, 2008 | 17.21 | 17.39 | 16.90 | 16.95 | 1,738,046 | -0.28(-1.64%) |
Mar 21, 2008 | 16.34 | 17.26 | 16.34 | 17.24 | 1,618,050 | +0.00(+0.00%) |
Mar 20, 2008 | 16.34 | 17.26 | 16.34 | 17.24 | 1,618,050 | +0.70(+4.22%) |
Mar 19, 2008 | 16.98 | 17.07 | 16.54 | 16.54 | 1,776,017 | -0.32(-1.92%) |
Mar 18, 2008 | 17.25 | 17.25 | 16.38 | 16.86 | 2,199,849 | +0.75(+4.69%) |
Mar 17, 2008 | 15.80 | 16.35 | 15.53 | 16.11 | 1,493,849 | -0.06(-0.39%) |
Mar 14, 2008 | 16.86 | 16.86 | 15.90 | 16.17 | 1,957,007 | -0.36(-2.18%) |
Mar 13, 2008 | 15.85 | 16.69 | 15.64 | 16.53 | 1,399,260 | +0.45(+2.81%) |
Mar 12, 2008 | 16.37 | 16.89 | 16.08 | 16.08 | 1,207,793 | -0.32(-1.98%) |
Mar 11, 2008 | 15.49 | 16.40 | 15.49 | 16.40 | 1,066,202 | +1.30(+8.59%) |
Mar 10, 2008 | 15.41 | 15.67 | 15.03 | 15.10 | 822,339 | -0.30(-1.97%) |
Mar 07, 2008 | 15.30 | 15.75 | 14.97 | 15.41 | 1,447,352 | +0.30(+1.96%) |
Mar 06, 2008 | 15.54 | 15.67 | 15.11 | 15.11 | 1,222,185 | -0.48(-3.08%) |
Mar 05, 2008 | 15.83 | 16.06 | 15.55 | 15.59 | 1,160,434 | -0.16(-1.03%) |
Mar 04, 2008 | 15.88 | 16.02 | 15.40 | 15.75 | 1,213,328 | -0.23(-1.46%) |
Mar 03, 2008 | 15.99 | 16.30 | 15.89 | 15.99 | 1,657,030 | -0.03(-0.18%) |
Feb 29, 2008 | 16.27 | 16.43 | 15.89 | 16.01 | 1,383,019 | -0.46(-2.78%) |
Feb 28, 2008 | 16.66 | 16.77 | 16.41 | 16.47 | 1,118,605 | -0.28(-1.68%) |
Feb 27, 2008 | 16.64 | 16.85 | 16.49 | 16.76 | 1,609,106 | +0.05(+0.30%) |
Feb 26, 2008 | 16.57 | 16.83 | 16.39 | 16.71 | 2,166,326 | +0.11(+0.68%) |
Feb 25, 2008 | 16.42 | 16.61 | 16.06 | 16.59 | 1,053,011 | +0.13(+0.81%) |
Feb 22, 2008 | 16.28 | 16.48 | 15.89 | 16.46 | 1,118,469 | +0.26(+1.61%) |
Feb 21, 2008 | 16.52 | 16.71 | 16.13 | 16.20 | 809,414 | -0.26(-1.59%) |
Feb 20, 2008 | 16.18 | 16.52 | 15.94 | 16.46 | 1,337,841 | +0.28(+1.70%) |
Feb 19, 2008 | 16.85 | 16.93 | 16.18 | 16.18 | 1,182,113 | -0.46(-2.75%) |
Feb 18, 2008 | 16.42 | 16.64 | 16.16 | 16.64 | 1,457,030 | +0.00(+0.00%) |
Feb 15, 2008 | 16.42 | 16.64 | 16.16 | 16.64 | 1,457,030 | +0.15(+0.90%) |
Feb 14, 2008 | 16.74 | 17.04 | 16.44 | 16.49 | 888,285 | -0.19(-1.14%) |
Feb 13, 2008 | 16.72 | 16.90 | 16.44 | 16.69 | 944,385 | +0.13(+0.81%) |
Feb 12, 2008 | 16.65 | 16.85 | 16.35 | 16.55 | 978,365 | +0.02(+0.13%) |
Feb 11, 2008 | 16.76 | 16.91 | 16.49 | 16.53 | 1,734,918 | -0.18(-1.10%) |
Feb 08, 2008 | 16.71 | 16.92 | 16.50 | 16.71 | 959,946 | -0.20(-1.17%) |
Feb 07, 2008 | 16.33 | 17.02 | 16.25 | 16.91 | 1,264,566 | +0.51(+3.10%) |
Feb 06, 2008 | 16.72 | 16.85 | 16.33 | 16.40 | 1,233,774 | -0.20(-1.19%) |
Feb 05, 2008 | 17.02 | 17.13 | 16.56 | 16.60 | 1,767,793 | -0.69(-4.00%) |
Feb 04, 2008 | 17.71 | 17.71 | 17.14 | 17.29 | 1,703,277 | -0.49(-2.78%) |
Feb 01, 2008 | 17.28 | 17.80 | 17.14 | 17.79 | 2,042,162 | +0.56(+3.24%) |
Jan 31, 2008 | 16.16 | 17.28 | 16.02 | 17.23 | 2,133,243 | +0.85(+5.21%) |
Jan 30, 2008 | 16.35 | 16.88 | 16.16 | 16.37 | 1,946,134 | -0.04(-0.26%) |
Jan 29, 2008 | 16.43 | 16.57 | 15.99 | 16.42 | 1,476,911 | +0.11(+0.65%) |
Jan 28, 2008 | 15.82 | 16.31 | 15.49 | 16.31 | 1,751,149 | +0.53(+3.35%) |
Jan 25, 2008 | 16.40 | 16.58 | 15.63 | 15.78 | 2,206,829 | -0.49(-2.99%) |
Jan 24, 2008 | 16.30 | 16.40 | 15.86 | 16.27 | 1,963,558 | +0.11(+0.70%) |
Jan 23, 2008 | 14.14 | 16.35 | 14.03 | 16.16 | 3,816,588 | +1.64(+11.27%) |
Jan 22, 2008 | 13.05 | 14.68 | 13.05 | 14.52 | 3,422,334 | +1.08(+8.03%) |
Jan 21, 2008 | 13.52 | 13.79 | 13.21 | 13.44 | 1,607,639 | +0.00(+0.00%) |
Jan 18, 2008 | 13.52 | 13.79 | 13.21 | 13.44 | 1,607,639 | -0.05(-0.37%) |
Jan 17, 2008 | 13.90 | 13.90 | 13.46 | 13.49 | 1,359,684 | -0.38(-2.75%) |
Jan 16, 2008 | 14.00 | 14.16 | 13.66 | 13.87 | 2,252,022 | +0.12(+0.87%) |
Jan 15, 2008 | 13.55 | 13.86 | 13.39 | 13.75 | 1,713,505 | +0.08(+0.57%) |
Jan 14, 2008 | 13.95 | 14.05 | 13.54 | 13.67 | 1,566,784 | -0.18(-1.27%) |
Jan 11, 2008 | 13.85 | 14.20 | 13.69 | 13.85 | 1,919,051 | -0.08(-0.61%) |
Jan 10, 2008 | 12.88 | 14.17 | 12.88 | 13.93 | 2,628,657 | +0.39(+2.86%) |
Jan 09, 2008 | 13.47 | 13.66 | 12.99 | 13.55 | 1,894,579 | +0.06(+0.47%) |
Jan 08, 2008 | 14.19 | 14.31 | 13.48 | 13.48 | 1,235,054 | -0.59(-4.16%) |
Jan 07, 2008 | 14.12 | 14.39 | 13.93 | 14.07 | 1,216,670 | +0.03(+0.20%) |
Jan 04, 2008 | 14.36 | 14.42 | 13.85 | 14.04 | 1,723,167 | -0.54(-3.68%) |
Jan 03, 2008 | 14.82 | 14.91 | 14.55 | 14.58 | 907,490 | -0.13(-0.91%) |
Jan 02, 2008 | 14.94 | 15.01 | 14.51 | 14.71 | 1,588,007 | -0.18(-1.23%) |
Jan 01, 2008 | 14.74 | 15.16 | 14.66 | 14.89 | 1,182,656 | +0.00(+0.00%) |
Dec 31, 2007 | 14.74 | 15.16 | 14.66 | 14.89 | 1,182,656 | -0.01(-0.05%) |
Dec 28, 2007 | 15.09 | 15.24 | 14.77 | 14.90 | 839,283 | -0.11(-0.71%) |
Dec 27, 2007 | 15.24 | 15.37 | 15.00 | 15.01 | 645,568 | -0.35(-2.25%) |
Dec 26, 2007 | 15.41 | 15.45 | 15.20 | 15.35 | 668,445 | -0.20(-1.27%) |
Dec 24, 2007 | 15.45 | 15.66 | 15.35 | 15.55 | 408,571 | +0.03(+0.18%) |
Dec 21, 2007 | 15.44 | 15.52 | 14.93 | 15.52 | 2,100,794 | +0.49(+3.24%) |
Dec 20, 2007 | 14.99 | 15.13 | 14.67 | 15.03 | 1,271,642 | +0.14(+0.95%) |
Dec 19, 2007 | 14.65 | 15.09 | 14.65 | 14.89 | 1,470,073 | +0.12(+0.81%) |
Dec 18, 2007 | 14.94 | 14.99 | 14.67 | 14.77 | 2,206,582 | -0.14(-0.95%) |
Dec 17, 2007 | 15.13 | 15.39 | 14.91 | 14.91 | 1,096,940 | -0.32(-2.13%) |
Dec 14, 2007 | 15.53 | 15.62 | 15.16 | 15.24 | 1,526,173 | -0.44(-2.83%) |
Dec 13, 2007 | 15.55 | 15.78 | 15.34 | 15.68 | 1,310,710 | -0.06(-0.40%) |
Dec 12, 2007 | 16.42 | 16.64 | 15.59 | 15.75 | 1,330,261 | -0.34(-2.11%) |
Dec 11, 2007 | 16.84 | 17.00 | 16.06 | 16.09 | 1,207,723 | -0.75(-4.44%) |
Dec 10, 2007 | 16.37 | 16.94 | 16.25 | 16.83 | 1,253,556 | +0.48(+2.93%) |
Dec 07, 2007 | 16.52 | 16.56 | 16.21 | 16.35 | 1,026,765 | -0.16(-0.98%) |
Dec 06, 2007 | 16.09 | 16.54 | 15.99 | 16.52 | 934,920 | +0.43(+2.68%) |
Dec 05, 2007 | 16.31 | 16.33 | 15.88 | 16.09 | 1,294,450 | +0.05(+0.31%) |
Dec 04, 2007 | 16.33 | 16.49 | 16.02 | 16.04 | 1,439,937 | -0.40(-2.45%) |
Dec 03, 2007 | 16.52 | 16.76 | 16.23 | 16.44 | 828,068 | -0.12(-0.72%) |
Nov 30, 2007 | 16.19 | 16.64 | 16.19 | 16.56 | 1,088,651 | +0.51(+3.17%) |
Nov 29, 2007 | 16.19 | 16.27 | 15.82 | 16.05 | 1,427,156 | -0.18(-1.09%) |
Nov 28, 2007 | 15.52 | 16.27 | 15.49 | 16.23 | 1,646,996 | +0.59(+3.74%) |
Nov 27, 2007 | 15.47 | 15.89 | 15.43 | 15.64 | 792,857 | +0.27(+1.74%) |
Nov 26, 2007 | 15.73 | 15.79 | 15.33 | 15.37 | 1,182,881 | -0.38(-2.42%) |
Nov 23, 2007 | 15.59 | 15.94 | 15.46 | 15.75 | 434,191 | +0.32(+2.06%) |
Nov 21, 2007 | 15.25 | 15.73 | 14.99 | 15.44 | 1,239,863 | +0.06(+0.41%) |
Nov 20, 2007 | 15.34 | 15.78 | 14.92 | 15.37 | 1,665,837 | -0.19(-1.22%) |
Nov 19, 2007 | 15.94 | 16.00 | 15.38 | 15.56 | 1,222,313 | -0.51(-3.16%) |
Nov 16, 2007 | 16.30 | 16.38 | 15.84 | 16.07 | 1,078,260 | -0.18(-1.13%) |
Nov 15, 2007 | 16.42 | 16.66 | 15.99 | 16.25 | 1,280,485 | -0.38(-2.29%) |
Nov 14, 2007 | 17.14 | 17.43 | 16.61 | 16.64 | 758,038 | -0.49(-2.84%) |
Nov 13, 2007 | 16.66 | 17.14 | 16.45 | 17.12 | 826,995 | +0.56(+3.41%) |
Nov 12, 2007 | 16.52 | 16.85 | 16.28 | 16.56 | 1,324,102 | -0.12(-0.72%) |
Nov 09, 2007 | 16.17 | 16.87 | 15.87 | 16.68 | 1,093,089 | +0.32(+1.98%) |
Nov 08, 2007 | 16.10 | 16.42 | 15.87 | 16.35 | 932,065 | +0.37(+2.34%) |
Nov 07, 2007 | 16.63 | 16.76 | 15.97 | 15.98 | 837,762 | -0.87(-5.19%) |
Nov 06, 2007 | 16.18 | 16.91 | 15.92 | 16.85 | 1,208,259 | +0.75(+4.69%) |
Nov 05, 2007 | 15.99 | 16.31 | 15.77 | 16.10 | 1,466,161 | -0.12(-0.74%) |
Nov 02, 2007 | 16.35 | 16.52 | 15.82 | 16.22 | 1,278,195 | -0.08(-0.52%) |
Nov 01, 2007 | 16.90 | 17.13 | 16.26 | 16.30 | 955,442 | -0.74(-4.35%) |
Oct 31, 2007 | 17.02 | 17.16 | 16.80 | 17.05 | 1,118,967 | +0.08(+0.46%) |
Oct 30, 2007 | 16.88 | 17.20 | 16.88 | 16.97 | 596,189 | -0.02(-0.12%) |
Oct 29, 2007 | 17.11 | 17.21 | 16.78 | 16.99 | 963,075 | -0.14(-0.82%) |
Oct 26, 2007 | 17.16 | 17.26 | 16.78 | 17.13 | 1,586,638 | +0.11(+0.66%) |
Oct 25, 2007 | 17.48 | 17.93 | 16.90 | 17.02 | 1,501,539 | -0.57(-3.25%) |
Oct 24, 2007 | 17.28 | 17.75 | 17.08 | 17.59 | 1,165,376 | +0.16(+0.93%) |
Oct 23, 2007 | 17.52 | 17.67 | 17.23 | 17.43 | 1,046,569 | -0.05(-0.28%) |
Oct 22, 2007 | 16.98 | 17.68 | 16.81 | 17.48 | 1,022,814 | +0.29(+1.68%) |
Oct 19, 2007 | 17.53 | 17.63 | 17.08 | 17.19 | 897,930 | -0.30(-1.73%) |
Oct 18, 2007 | 17.44 | 17.62 | 17.30 | 17.49 | 1,375,680 | +0.04(+0.20%) |
Oct 17, 2007 | 17.21 | 18.63 | 16.95 | 17.45 | 1,237,568 | +0.16(+0.94%) |
Oct 16, 2007 | 17.93 | 18.07 | 17.28 | 17.29 | 1,332,909 | -0.64(-3.58%) |
Oct 15, 2007 | 18.46 | 18.51 | 17.88 | 17.93 | 826,620 | -0.46(-2.49%) |
Oct 12, 2007 | 18.53 | 18.71 | 18.34 | 18.39 | 421,624 | -0.11(-0.61%) |
Oct 11, 2007 | 18.83 | 18.89 | 18.43 | 18.51 | 627,079 | -0.22(-1.17%) |
Oct 10, 2007 | 19.04 | 19.11 | 18.70 | 18.72 | 380,610 | -0.39(-2.03%) |
Oct 09, 2007 | 19.11 | 19.15 | 18.91 | 19.11 | 263,466 | +0.10(+0.52%) |
Oct 08, 2007 | 19.05 | 19.23 | 18.97 | 19.01 | 401,980 | -0.07(-0.37%) |
Oct 05, 2007 | 19.05 | 19.15 | 18.90 | 19.08 | 408,030 | +0.13(+0.71%) |
Oct 04, 2007 | 19.00 | 19.05 | 18.88 | 18.95 | 355,588 | +0.05(+0.26%) |
Oct 03, 2007 | 18.67 | 19.01 | 18.49 | 18.90 | 699,635 | +0.08(+0.41%) |
Oct 02, 2007 | 18.60 | 18.89 | 18.60 | 18.82 | 456,079 | +0.19(+1.02%) |