Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.50 | 11.92 | 11.28 | 11.86 | 1,027,086 | +0.19(+1.63%) |
Oct 30, 2008 | 11.45 | 11.96 | 11.11 | 11.67 | 945,925 | +0.51(+4.57%) |
Oct 29, 2008 | 11.41 | 11.47 | 10.81 | 11.16 | 817,353 | -0.22(-1.93%) |
Oct 28, 2008 | 11.29 | 11.48 | 10.98 | 11.38 | 1,105,210 | +0.43(+3.93%) |
Oct 27, 2008 | 11.28 | 11.66 | 10.94 | 10.95 | 873,357 | -0.45(-3.95%) |
Oct 24, 2008 | 11.47 | 11.79 | 11.20 | 11.40 | 562,388 | -0.51(-4.28%) |
Oct 23, 2008 | 12.52 | 12.80 | 11.59 | 11.91 | 1,055,435 | -0.55(-4.41%) |
Oct 22, 2008 | 12.78 | 12.89 | 12.26 | 12.46 | 565,537 | -0.52(-4.01%) |
Oct 21, 2008 | 13.00 | 13.32 | 12.65 | 12.98 | 706,312 | -0.17(-1.29%) |
Oct 20, 2008 | 12.91 | 13.48 | 12.53 | 13.15 | 944,736 | +0.46(+3.62%) |
Oct 17, 2008 | 12.56 | 13.38 | 12.56 | 12.69 | 1,411,826 | -0.27(-2.08%) |
Oct 16, 2008 | 12.45 | 13.31 | 11.86 | 12.96 | 1,230,233 | +0.94(+7.82%) |
Oct 15, 2008 | 13.41 | 14.38 | 11.95 | 12.02 | 1,060,154 | -1.61(-11.81%) |
Oct 14, 2008 | 14.80 | 14.80 | 13.30 | 13.63 | 1,028,374 | -0.45(-3.20%) |
Oct 13, 2008 | 13.00 | 14.16 | 13.00 | 14.08 | 984,270 | +1.24(+9.66%) |
Oct 10, 2008 | 12.50 | 13.02 | 11.49 | 12.84 | 1,688,839 | -0.17(-1.31%) |
Oct 09, 2008 | 13.85 | 15.35 | 12.72 | 13.01 | 1,247,285 | -0.52(-3.84%) |
Oct 08, 2008 | 13.36 | 14.23 | 13.10 | 13.53 | 1,772,891 | -0.24(-1.74%) |
Oct 07, 2008 | 14.64 | 14.91 | 13.70 | 13.77 | 1,080,709 | -0.67(-4.64%) |
Oct 06, 2008 | 14.88 | 14.88 | 13.50 | 14.44 | 1,476,253 | -0.57(-3.80%) |
Oct 03, 2008 | 15.14 | 15.29 | 14.80 | 15.01 | 1,600,839 | +0.15(+1.01%) |
Oct 02, 2008 | 15.82 | 15.98 | 14.69 | 14.86 | 1,521,998 | -1.07(-6.72%) |
Oct 01, 2008 | 16.21 | 16.37 | 15.69 | 15.93 | 937,153 | -0.47(-2.87%) |
Sep 30, 2008 | 15.60 | 16.43 | 15.23 | 16.40 | 1,899,116 | +0.97(+6.29%) |
Sep 29, 2008 | 16.08 | 16.08 | 14.82 | 15.43 | 2,687,031 | -0.73(-4.52%) |
Sep 26, 2008 | 15.90 | 16.20 | 15.76 | 16.16 | 842,222 | -0.06(-0.37%) |
Sep 25, 2008 | 16.30 | 16.30 | 15.95 | 16.22 | 1,285,150 | +0.02(+0.12%) |
Sep 24, 2008 | 16.65 | 16.65 | 15.95 | 16.20 | 1,629,362 | -0.10(-0.61%) |
Sep 23, 2008 | 16.41 | 16.72 | 15.94 | 16.30 | 1,733,038 | -0.05(-0.31%) |
Sep 22, 2008 | 16.55 | 17.24 | 15.94 | 16.35 | 2,094,325 | -0.22(-1.33%) |
Sep 19, 2008 | 16.25 | 17.31 | 15.76 | 16.57 | 2,742,389 | +1.06(+6.83%) |
Sep 18, 2008 | 15.31 | 15.72 | 14.76 | 15.51 | 3,403,667 | +0.50(+3.33%) |
Sep 17, 2008 | 16.54 | 16.83 | 15.01 | 15.01 | 3,584,195 | -1.74(-10.39%) |
Sep 16, 2008 | 16.30 | 17.00 | 15.87 | 16.75 | 3,880,999 | +0.18(+1.09%) |
Sep 15, 2008 | 15.80 | 17.76 | 15.72 | 16.57 | 13,551,857 | -5.32(-24.30%) |
Sep 12, 2008 | 20.90 | 22.12 | 20.51 | 21.89 | 987,100 | +0.24(+1.11%) |
Sep 11, 2008 | 21.35 | 21.85 | 20.76 | 21.65 | 3,218,729 | +0.04(+0.19%) |
Sep 10, 2008 | 21.92 | 22.25 | 21.36 | 21.61 | 2,408,070 | -0.16(-0.73%) |
Sep 09, 2008 | 23.35 | 23.68 | 20.56 | 21.77 | 3,072,367 | -1.42(-6.12%) |
Sep 08, 2008 | 23.86 | 23.98 | 23.00 | 23.19 | 1,248,118 | -0.42(-1.78%) |
Sep 05, 2008 | 23.00 | 23.89 | 22.65 | 23.61 | 1,875,581 | +0.38(+1.64%) |
Sep 04, 2008 | 23.36 | 23.45 | 22.90 | 23.23 | 1,627,369 | +0.06(+0.26%) |
Sep 03, 2008 | 24.51 | 24.60 | 21.34 | 23.17 | 4,046,397 | -1.37(-5.58%) |
Sep 02, 2008 | 25.33 | 25.34 | 24.15 | 24.54 | 1,314,421 | -0.53(-2.11%) |
Aug 29, 2008 | 25.17 | 25.22 | 24.96 | 25.07 | 539,687 | -0.03(-0.12%) |
Aug 28, 2008 | 25.11 | 25.25 | 25.06 | 25.10 | 777,298 | -0.01(-0.04%) |
Aug 27, 2008 | 25.13 | 25.22 | 25.07 | 25.11 | 580,846 | -0.02(-0.08%) |
Aug 26, 2008 | 25.10 | 25.75 | 25.00 | 25.13 | 2,217,851 | +0.67(+2.74%) |
Aug 25, 2008 | 24.29 | 24.57 | 24.19 | 24.46 | 744,017 | -0.01(-0.04%) |
Aug 22, 2008 | 24.49 | 24.69 | 24.26 | 24.47 | 588,458 | +0.09(+0.37%) |
Aug 21, 2008 | 24.16 | 24.61 | 23.91 | 24.38 | 975,821 | +0.04(+0.16%) |
Aug 20, 2008 | 23.29 | 24.57 | 23.01 | 24.34 | 3,899,690 | +1.27(+5.50%) |
Aug 19, 2008 | 23.80 | 23.80 | 22.74 | 23.07 | 2,496,376 | -0.68(-2.86%) |
Aug 18, 2008 | 23.40 | 24.56 | 23.17 | 23.75 | 4,576,719 | -1.09(-4.39%) |
Aug 15, 2008 | 24.98 | 25.01 | 24.55 | 24.84 | 758,811 | +0.11(+0.44%) |
Aug 14, 2008 | 24.55 | 24.80 | 24.41 | 24.73 | 447,399 | +0.01(+0.04%) |
Aug 13, 2008 | 24.66 | 24.84 | 24.50 | 24.72 | 1,027,683 | +0.05(+0.20%) |
Aug 12, 2008 | 24.55 | 24.92 | 24.50 | 24.67 | 1,234,479 | +0.10(+0.41%) |
Aug 11, 2008 | 24.41 | 24.58 | 24.25 | 24.57 | 1,283,344 | +0.17(+0.70%) |
Aug 08, 2008 | 23.86 | 24.55 | 23.79 | 24.40 | 675,877 | +0.51(+2.13%) |
Aug 07, 2008 | 24.08 | 24.32 | 23.80 | 23.89 | 286,588 | -0.40(-1.65%) |
Aug 06, 2008 | 23.93 | 24.42 | 23.60 | 24.29 | 341,491 | +0.26(+1.08%) |
Aug 05, 2008 | 23.12 | 24.05 | 23.02 | 24.03 | 498,171 | +1.08(+4.71%) |
Aug 04, 2008 | 23.06 | 23.41 | 22.80 | 22.95 | 664,337 | -0.16(-0.69%) |
Aug 01, 2008 | 22.93 | 23.39 | 22.93 | 23.11 | 722,987 | +0.31(+1.36%) |
Jul 31, 2008 | 23.10 | 23.37 | 22.70 | 22.80 | 1,044,164 | -0.36(-1.55%) |
Jul 30, 2008 | 24.15 | 24.27 | 23.08 | 23.16 | 943,050 | -0.84(-3.50%) |
Jul 29, 2008 | 24.00 | 24.28 | 23.67 | 24.00 | 497,819 | +0.23(+0.97%) |
Jul 28, 2008 | 24.00 | 24.20 | 23.75 | 23.77 | 216,438 | -0.30(-1.25%) |
Jul 25, 2008 | 23.88 | 24.19 | 23.21 | 24.07 | 439,749 | +0.43(+1.82%) |
Jul 24, 2008 | 24.22 | 24.37 | 23.47 | 23.64 | 783,198 | -0.36(-1.50%) |
Jul 23, 2008 | 24.80 | 24.87 | 23.92 | 24.00 | 1,042,022 | -0.84(-3.38%) |
Jul 22, 2008 | 24.72 | 25.09 | 24.38 | 24.84 | 496,301 | +0.18(+0.73%) |
Jul 21, 2008 | 25.08 | 25.48 | 24.45 | 24.66 | 514,769 | -0.38(-1.52%) |
Jul 18, 2008 | 24.93 | 25.25 | 24.84 | 25.04 | 1,110,420 | +0.09(+0.36%) |
Jul 17, 2008 | 25.18 | 25.49 | 24.77 | 24.95 | 725,744 | -0.10(-0.40%) |
Jul 16, 2008 | 24.34 | 25.25 | 24.11 | 25.05 | 1,448,074 | +0.84(+3.47%) |
Jul 15, 2008 | 24.12 | 24.60 | 23.60 | 24.21 | 993,104 | -0.06(-0.25%) |
Jul 14, 2008 | 24.64 | 24.75 | 24.19 | 24.27 | 1,250,999 | -0.45(-1.82%) |
Jul 11, 2008 | 23.78 | 25.08 | 23.26 | 24.72 | 1,895,597 | +0.82(+3.43%) |
Jul 10, 2008 | 23.65 | 24.03 | 23.56 | 23.90 | 1,135,761 | +0.20(+0.84%) |
Jul 09, 2008 | 24.33 | 24.44 | 23.60 | 23.70 | 1,454,857 | -0.77(-3.15%) |
Jul 08, 2008 | 24.08 | 24.59 | 23.96 | 24.47 | 1,586,359 | +0.48(+2.00%) |
Jul 07, 2008 | 23.95 | 24.29 | 23.68 | 23.99 | 1,498,618 | +0.19(+0.80%) |
Jul 04, 2008 | 24.35 | 24.48 | 23.33 | 23.80 | 1,370,287 | +0.00(+0.00%) |
Jul 03, 2008 | 24.35 | 24.48 | 23.33 | 23.80 | 1,370,287 | -0.54(-2.22%) |
Jul 02, 2008 | 25.17 | 25.20 | 24.10 | 24.34 | 2,460,521 | -0.80(-3.18%) |
Jul 01, 2008 | 25.53 | 25.54 | 24.98 | 25.14 | 2,062,586 | -0.43(-1.68%) |
Jun 30, 2008 | 25.69 | 26.04 | 25.51 | 25.57 | 1,250,801 | -0.19(-0.74%) |
Jun 27, 2008 | 25.53 | 25.85 | 25.39 | 25.76 | 2,302,326 | +0.12(+0.47%) |
Jun 26, 2008 | 25.73 | 25.93 | 25.48 | 25.64 | 2,171,578 | -0.22(-0.85%) |
Jun 25, 2008 | 25.81 | 26.18 | 25.76 | 25.86 | 2,789,187 | +0.07(+0.27%) |
Jun 24, 2008 | 26.12 | 26.40 | 25.74 | 25.79 | 3,864,862 | -0.66(-2.50%) |
Jun 23, 2008 | 26.39 | 26.88 | 26.06 | 26.45 | 1,325,823 | -0.18(-0.68%) |
Jun 20, 2008 | 26.30 | 26.67 | 26.30 | 26.63 | 1,766,939 | +0.29(+1.10%) |
Jun 19, 2008 | 26.47 | 26.68 | 26.27 | 26.34 | 835,105 | -0.07(-0.27%) |
Jun 18, 2008 | 26.15 | 26.56 | 26.15 | 26.41 | 1,424,820 | +0.12(+0.46%) |
Jun 17, 2008 | 26.40 | 26.47 | 26.27 | 26.29 | 890,110 | -0.11(-0.42%) |
Jun 16, 2008 | 26.28 | 26.59 | 26.23 | 26.40 | 1,323,560 | -0.07(-0.26%) |
Jun 13, 2008 | 26.63 | 26.63 | 26.21 | 26.47 | 1,181,635 | -0.09(-0.34%) |
Jun 12, 2008 | 26.95 | 27.07 | 26.56 | 26.56 | 1,354,415 | -0.19(-0.71%) |
Jun 11, 2008 | 26.89 | 27.07 | 26.67 | 26.75 | 1,792,385 | -0.26(-0.96%) |
Jun 10, 2008 | 27.14 | 27.50 | 27.00 | 27.01 | 840,762 | -0.23(-0.84%) |
Jun 09, 2008 | 27.29 | 27.80 | 26.90 | 27.24 | 1,328,421 | -0.12(-0.44%) |
Jun 06, 2008 | 27.65 | 27.95 | 27.32 | 27.36 | 2,554,444 | -0.29(-1.05%) |
Jun 05, 2008 | 27.40 | 27.65 | 27.25 | 27.65 | 2,060,040 | +0.34(+1.24%) |
Jun 04, 2008 | 27.00 | 27.42 | 26.94 | 27.31 | 1,210,215 | +0.21(+0.77%) |
Jun 03, 2008 | 27.00 | 27.27 | 26.75 | 27.10 | 961,622 | +0.10(+0.37%) |
Jun 02, 2008 | 27.27 | 27.27 | 26.72 | 27.00 | 729,763 | -0.07(-0.26%) |
May 30, 2008 | 27.03 | 27.34 | 26.88 | 27.07 | 1,181,962 | +0.01(+0.04%) |
May 29, 2008 | 26.79 | 27.12 | 26.72 | 27.06 | 524,142 | +0.24(+0.89%) |
May 28, 2008 | 27.02 | 27.07 | 26.74 | 26.82 | 430,235 | -0.35(-1.29%) |
May 27, 2008 | 26.89 | 27.30 | 26.84 | 27.17 | 507,879 | +0.25(+0.93%) |
May 26, 2008 | 26.62 | 27.12 | 26.50 | 26.92 | 795,229 | +0.00(+0.00%) |
May 23, 2008 | 26.62 | 27.12 | 26.50 | 26.92 | 795,229 | +0.12(+0.45%) |
May 22, 2008 | 27.01 | 27.06 | 26.64 | 26.80 | 1,284,405 | -0.15(-0.56%) |
May 21, 2008 | 26.98 | 27.15 | 26.78 | 26.95 | 839,893 | -0.17(-0.63%) |
May 20, 2008 | 26.74 | 27.17 | 26.74 | 27.12 | 995,267 | +0.21(+0.78%) |
May 19, 2008 | 26.79 | 27.11 | 26.74 | 26.91 | 1,429,135 | -0.19(-0.70%) |
May 16, 2008 | 27.28 | 27.57 | 26.67 | 27.10 | 3,030,237 | -0.23(-0.84%) |
May 15, 2008 | 27.00 | 27.42 | 26.96 | 27.33 | 2,779,303 | +0.36(+1.33%) |
May 14, 2008 | 26.61 | 27.12 | 26.55 | 26.97 | 2,782,846 | +0.38(+1.43%) |
May 13, 2008 | 26.90 | 26.92 | 26.53 | 26.59 | 2,598,128 | -0.30(-1.12%) |
May 12, 2008 | 26.71 | 27.02 | 26.70 | 26.89 | 2,153,338 | +0.22(+0.82%) |
May 09, 2008 | 26.51 | 26.99 | 26.51 | 26.67 | 2,596,356 | +0.07(+0.26%) |
May 08, 2008 | 26.29 | 26.65 | 26.15 | 26.60 | 938,140 | +0.34(+1.29%) |
May 07, 2008 | 26.57 | 26.58 | 26.12 | 26.26 | 1,100,501 | -0.09(-0.34%) |
May 06, 2008 | 25.90 | 26.37 | 25.90 | 26.35 | 758,698 | +0.29(+1.11%) |
May 05, 2008 | 26.15 | 26.15 | 25.83 | 26.06 | 1,573,986 | -0.14(-0.53%) |
May 02, 2008 | 26.00 | 26.25 | 25.96 | 26.20 | 2,191,916 | +0.11(+0.42%) |
May 01, 2008 | 26.08 | 26.23 | 25.74 | 26.09 | 2,749,335 | -0.15(-0.57%) |
Apr 30, 2008 | 26.71 | 26.71 | 26.05 | 26.24 | 1,433,132 | -0.39(-1.46%) |
Apr 29, 2008 | 26.70 | 26.82 | 26.37 | 26.63 | 1,412,799 | +0.16(+0.60%) |
Apr 28, 2008 | 26.40 | 27.10 | 26.30 | 26.47 | 4,470,055 | +0.27(+1.03%) |
Apr 25, 2008 | 26.30 | 26.30 | 26.08 | 26.20 | 520,487 | +0.06(+0.23%) |
Apr 24, 2008 | 26.21 | 26.39 | 26.07 | 26.14 | 1,644,844 | -0.07(-0.27%) |
Apr 23, 2008 | 26.20 | 26.39 | 26.06 | 26.21 | 1,098,859 | +0.13(+0.50%) |
Apr 22, 2008 | 26.07 | 26.37 | 25.90 | 26.08 | 1,135,707 | -0.11(-0.42%) |
Apr 21, 2008 | 25.79 | 26.41 | 25.62 | 26.19 | 999,974 | +0.21(+0.81%) |
Apr 18, 2008 | 26.03 | 26.33 | 25.86 | 25.98 | 1,561,610 | +0.13(+0.50%) |
Apr 17, 2008 | 25.50 | 26.08 | 25.40 | 25.85 | 2,456,042 | -0.24(-0.92%) |
Apr 16, 2008 | 26.10 | 26.20 | 25.77 | 26.09 | 2,497,745 | -0.15(-0.57%) |
Apr 15, 2008 | 25.75 | 26.37 | 25.63 | 26.24 | 2,069,303 | +0.51(+1.98%) |
Apr 14, 2008 | 25.43 | 25.85 | 25.25 | 25.73 | 1,541,165 | +0.34(+1.34%) |
Apr 11, 2008 | 25.38 | 25.71 | 25.27 | 25.39 | 719,063 | -0.17(-0.67%) |
Apr 10, 2008 | 25.30 | 25.90 | 25.25 | 25.56 | 1,756,378 | +0.23(+0.91%) |
Apr 09, 2008 | 25.45 | 25.51 | 25.25 | 25.33 | 1,461,445 | -0.08(-0.31%) |
Apr 08, 2008 | 25.50 | 25.53 | 25.30 | 25.41 | 1,060,001 | -0.02(-0.08%) |
Apr 07, 2008 | 25.80 | 25.88 | 25.36 | 25.43 | 1,206,177 | -0.18(-0.70%) |
Apr 04, 2008 | 25.27 | 25.73 | 25.26 | 25.61 | 2,036,128 | +0.35(+1.39%) |
Apr 03, 2008 | 25.41 | 25.59 | 25.19 | 25.26 | 1,854,466 | -0.18(-0.71%) |
Apr 02, 2008 | 25.79 | 25.98 | 25.28 | 25.44 | 2,122,393 | -0.56(-2.15%) |
Apr 01, 2008 | 25.50 | 26.10 | 25.42 | 26.00 | 2,550,172 | +0.48(+1.88%) |
Mar 31, 2008 | 25.28 | 25.61 | 25.15 | 25.52 | 2,463,383 | +0.19(+0.75%) |
Mar 28, 2008 | 25.65 | 25.74 | 25.14 | 25.33 | 1,854,493 | -0.28(-1.09%) |
Mar 27, 2008 | 26.00 | 26.00 | 25.60 | 25.61 | 1,632,808 | -0.30(-1.16%) |
Mar 26, 2008 | 25.76 | 26.05 | 25.55 | 25.91 | 7,713,263 | +0.09(+0.35%) |
Mar 25, 2008 | 25.61 | 25.86 | 25.61 | 25.82 | 2,397,102 | +0.25(+0.98%) |
Mar 24, 2008 | 25.35 | 26.08 | 25.34 | 25.57 | 1,867,784 | +0.10(+0.39%) |
Mar 21, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,504 | +0.00(+0.00%) |
Mar 20, 2008 | 25.35 | 25.50 | 24.90 | 25.47 | 2,831,504 | +0.55(+2.21%) |
Mar 19, 2008 | 25.37 | 25.50 | 24.84 | 24.92 | 1,676,358 | -0.36(-1.42%) |
Mar 18, 2008 | 25.38 | 25.45 | 25.10 | 25.28 | 1,735,480 | +0.23(+0.92%) |
Mar 17, 2008 | 25.00 | 25.21 | 24.70 | 25.05 | 2,489,671 | -0.24(-0.95%) |
Mar 14, 2008 | 25.53 | 25.83 | 25.01 | 25.29 | 3,875,238 | -0.35(-1.37%) |
Mar 13, 2008 | 25.09 | 25.73 | 25.00 | 25.64 | 7,857,250 | +0.73(+2.93%) |
Mar 12, 2008 | 25.07 | 25.28 | 24.74 | 24.91 | 5,204,486 | +0.26(+1.05%) |
Mar 11, 2008 | 25.00 | 25.23 | 24.13 | 24.65 | 6,543,756 | -0.20(-0.80%) |
Mar 10, 2008 | 25.48 | 25.55 | 24.72 | 24.85 | 4,981,838 | -0.72(-2.82%) |
Mar 07, 2008 | 26.00 | 26.04 | 25.36 | 25.57 | 4,156,363 | -0.43(-1.65%) |
Mar 06, 2008 | 26.01 | 26.30 | 25.98 | 26.00 | 3,030,742 | -0.04(-0.15%) |
Mar 05, 2008 | 26.00 | 26.35 | 25.99 | 26.04 | 2,761,608 | +0.01(+0.04%) |
Mar 04, 2008 | 26.31 | 26.39 | 25.75 | 26.03 | 3,042,387 | -0.17(-0.65%) |
Mar 03, 2008 | 26.17 | 26.66 | 26.00 | 26.20 | 4,049,629 | -0.30(-1.13%) |
Feb 29, 2008 | 26.50 | 26.59 | 26.00 | 26.50 | 6,924,712 | +0.50(+1.92%) |
Feb 28, 2008 | 26.90 | 27.61 | 25.80 | 26.00 | 14,204,088 | -0.78(-2.91%) |
Feb 27, 2008 | 26.60 | 26.90 | 26.49 | 26.78 | 9,155,112 | -0.07(-0.26%) |
Feb 26, 2008 | 26.50 | 26.90 | 26.39 | 26.85 | 9,835,320 | -0.04(-0.15%) |
Feb 25, 2008 | 25.82 | 27.00 | 25.42 | 26.89 | 37,567,496 | +9.53(+54.90%) |
Feb 22, 2008 | 17.00 | 17.66 | 16.86 | 17.36 | 1,670,800 | +0.35(+2.06%) |
Feb 21, 2008 | 16.51 | 17.30 | 16.21 | 17.01 | 2,308,047 | +0.46(+2.78%) |
Feb 20, 2008 | 15.67 | 16.65 | 15.56 | 16.55 | 2,131,973 | +0.70(+4.42%) |
Feb 19, 2008 | 15.94 | 15.97 | 15.56 | 15.85 | 1,100,349 | +0.02(+0.13%) |
Feb 18, 2008 | 15.83 | 15.93 | 15.52 | 15.83 | 2,478,095 | +0.00(+0.00%) |
Feb 15, 2008 | 15.83 | 15.93 | 15.52 | 15.83 | 2,478,095 | +0.00(+0.00%) |
Feb 14, 2008 | 16.70 | 16.70 | 15.81 | 15.83 | 2,159,853 | -0.88(-5.27%) |
Feb 13, 2008 | 16.36 | 16.77 | 16.34 | 16.71 | 1,755,013 | +0.56(+3.47%) |
Feb 12, 2008 | 16.32 | 16.40 | 15.93 | 16.15 | 972,461 | -0.10(-0.62%) |
Feb 11, 2008 | 16.27 | 16.44 | 15.89 | 16.25 | 1,224,171 | -0.05(-0.31%) |
Feb 08, 2008 | 16.34 | 16.48 | 15.80 | 16.30 | 1,422,014 | +0.30(+1.88%) |
Feb 07, 2008 | 15.94 | 17.48 | 15.50 | 16.00 | 3,701,223 | +0.40(+2.56%) |
Feb 06, 2008 | 15.86 | 16.75 | 15.55 | 15.60 | 3,739,209 | -0.20(-1.27%) |
Feb 05, 2008 | 16.68 | 16.68 | 15.67 | 15.80 | 1,973,755 | -0.81(-4.88%) |
Feb 04, 2008 | 17.07 | 17.17 | 16.60 | 16.61 | 946,342 | -0.47(-2.75%) |
Feb 01, 2008 | 16.39 | 17.16 | 16.24 | 17.08 | 1,512,309 | +0.64(+3.89%) |
Jan 31, 2008 | 16.35 | 16.61 | 16.00 | 16.44 | 1,970,407 | +0.11(+0.67%) |
Jan 30, 2008 | 16.35 | 16.54 | 15.99 | 16.33 | 1,504,948 | -0.11(-0.67%) |
Jan 29, 2008 | 16.15 | 16.57 | 15.98 | 16.44 | 2,344,009 | +0.69(+4.38%) |
Jan 28, 2008 | 15.59 | 15.99 | 15.51 | 15.75 | 955,616 | +0.10(+0.64%) |
Jan 25, 2008 | 16.20 | 16.75 | 15.50 | 15.65 | 3,409,641 | -0.35(-2.19%) |
Jan 24, 2008 | 15.90 | 16.27 | 15.50 | 16.00 | 3,817,010 | +1.54(+10.65%) |
Jan 23, 2008 | 13.67 | 14.54 | 13.53 | 14.46 | 2,004,780 | +0.51(+3.66%) |
Jan 22, 2008 | 13.76 | 14.51 | 13.75 | 13.95 | 2,232,819 | -0.76(-5.17%) |
Jan 21, 2008 | 14.74 | 14.93 | 14.27 | 14.71 | 2,163,987 | +0.00(+0.00%) |
Jan 18, 2008 | 14.74 | 14.93 | 14.27 | 14.71 | 2,163,987 | +0.17(+1.17%) |
Jan 17, 2008 | 15.22 | 15.36 | 14.32 | 14.54 | 1,582,251 | -0.74(-4.84%) |
Jan 16, 2008 | 15.42 | 15.58 | 15.10 | 15.28 | 2,134,596 | -0.24(-1.55%) |
Jan 15, 2008 | 15.80 | 16.04 | 15.41 | 15.52 | 1,161,362 | -0.53(-3.30%) |
Jan 14, 2008 | 16.50 | 16.52 | 16.01 | 16.05 | 954,467 | -0.31(-1.89%) |
Jan 11, 2008 | 16.57 | 16.59 | 15.85 | 16.36 | 1,331,160 | -0.34(-2.04%) |
Jan 10, 2008 | 16.50 | 16.82 | 16.24 | 16.70 | 800,706 | +0.21(+1.27%) |
Jan 09, 2008 | 16.41 | 17.05 | 16.03 | 16.49 | 1,262,295 | +0.04(+0.24%) |
Jan 08, 2008 | 16.39 | 17.00 | 16.34 | 16.45 | 1,273,728 | -0.07(-0.42%) |
Jan 07, 2008 | 17.41 | 17.47 | 16.38 | 16.52 | 2,010,345 | -0.87(-5.00%) |
Jan 04, 2008 | 17.52 | 17.74 | 17.01 | 17.39 | 1,274,996 | -0.25(-1.42%) |
Jan 03, 2008 | 17.95 | 18.23 | 17.51 | 17.64 | 1,885,449 | -0.42(-2.33%) |
Jan 02, 2008 | 18.49 | 18.71 | 17.82 | 18.06 | 2,723,184 | -0.39(-2.11%) |
Jan 01, 2008 | 18.73 | 18.74 | 18.20 | 18.45 | 721,141 | +0.00(+0.00%) |
Dec 31, 2007 | 18.73 | 18.74 | 18.20 | 18.45 | 721,141 | -0.15(-0.81%) |
Dec 28, 2007 | 18.65 | 18.85 | 18.55 | 18.60 | 635,383 | -0.05(-0.27%) |
Dec 27, 2007 | 18.80 | 18.89 | 18.60 | 18.65 | 1,028,958 | -0.09(-0.48%) |
Dec 26, 2007 | 18.74 | 18.88 | 18.51 | 18.74 | 784,925 | +0.00(+0.00%) |
Dec 24, 2007 | 18.86 | 18.99 | 18.52 | 18.74 | 503,934 | +0.03(+0.16%) |
Dec 21, 2007 | 19.30 | 19.30 | 18.68 | 18.71 | 4,839,338 | -0.39(-2.04%) |
Dec 20, 2007 | 19.00 | 19.15 | 18.47 | 19.10 | 1,660,841 | +0.35(+1.87%) |
Dec 19, 2007 | 19.00 | 19.45 | 18.14 | 18.75 | 4,499,985 | +0.72(+3.99%) |
Dec 18, 2007 | 18.50 | 18.50 | 17.48 | 18.03 | 1,825,584 | +0.16(+0.90%) |
Dec 17, 2007 | 18.50 | 18.81 | 17.78 | 17.87 | 1,517,456 | -0.61(-3.30%) |
Dec 14, 2007 | 17.66 | 18.75 | 17.38 | 18.48 | 2,306,310 | +0.82(+4.64%) |
Dec 13, 2007 | 17.33 | 17.77 | 17.00 | 17.66 | 1,244,688 | +0.17(+0.97%) |
Dec 12, 2007 | 17.96 | 18.06 | 17.20 | 17.49 | 1,247,523 | +0.05(+0.29%) |
Dec 11, 2007 | 17.94 | 18.75 | 17.29 | 17.44 | 1,637,278 | -0.56(-3.11%) |
Dec 10, 2007 | 17.50 | 18.49 | 17.48 | 18.00 | 1,930,645 | +0.97(+5.70%) |
Dec 07, 2007 | 17.10 | 17.25 | 16.93 | 17.03 | 963,049 | +0.01(+0.06%) |
Dec 06, 2007 | 16.76 | 17.15 | 16.76 | 17.02 | 1,011,717 | +0.25(+1.49%) |
Dec 05, 2007 | 17.29 | 17.30 | 16.75 | 16.77 | 1,416,715 | +0.09(+0.54%) |
Dec 04, 2007 | 16.00 | 17.30 | 15.92 | 16.68 | 2,354,173 | +0.40(+2.46%) |
Dec 03, 2007 | 15.95 | 16.80 | 15.52 | 16.28 | 2,877,680 | +1.30(+8.68%) |
Nov 30, 2007 | 15.51 | 15.63 | 14.86 | 14.98 | 883,486 | -0.32(-2.09%) |
Nov 29, 2007 | 15.73 | 15.75 | 15.15 | 15.30 | 915,627 | -0.27(-1.73%) |
Nov 28, 2007 | 15.10 | 15.66 | 14.75 | 15.57 | 1,499,746 | +0.69(+4.64%) |
Nov 27, 2007 | 14.62 | 14.93 | 14.62 | 14.88 | 844,368 | +0.30(+2.06%) |
Nov 26, 2007 | 14.73 | 14.90 | 14.37 | 14.58 | 1,180,454 | -0.14(-0.95%) |
Nov 23, 2007 | 14.94 | 15.23 | 14.56 | 14.72 | 741,592 | -0.13(-0.88%) |
Nov 21, 2007 | 14.40 | 15.16 | 14.21 | 14.85 | 1,489,848 | +0.34(+2.34%) |
Nov 20, 2007 | 14.84 | 14.90 | 14.18 | 14.51 | 1,120,238 | -0.34(-2.29%) |
Nov 19, 2007 | 15.00 | 15.12 | 14.76 | 14.85 | 730,232 | -0.22(-1.46%) |
Nov 16, 2007 | 15.35 | 15.44 | 14.84 | 15.07 | 939,475 | -0.31(-2.02%) |
Nov 15, 2007 | 15.51 | 15.77 | 15.25 | 15.38 | 1,069,492 | +0.07(+0.46%) |
Nov 14, 2007 | 15.42 | 15.74 | 15.21 | 15.31 | 740,861 | -0.02(-0.13%) |
Nov 13, 2007 | 14.74 | 15.41 | 14.71 | 15.33 | 1,506,501 | +0.76(+5.22%) |
Nov 12, 2007 | 15.45 | 15.66 | 14.50 | 14.57 | 1,123,256 | -0.81(-5.27%) |
Nov 09, 2007 | 15.69 | 15.80 | 14.85 | 15.38 | 2,643,555 | -0.62(-3.87%) |
Nov 08, 2007 | 16.23 | 16.48 | 15.58 | 16.00 | 1,059,649 | -0.09(-0.56%) |
Nov 07, 2007 | 16.96 | 17.04 | 16.01 | 16.09 | 1,504,657 | -1.04(-6.07%) |
Nov 06, 2007 | 17.43 | 17.43 | 17.00 | 17.13 | 1,104,937 | -0.31(-1.78%) |
Nov 05, 2007 | 17.56 | 17.61 | 17.06 | 17.44 | 793,010 | -0.17(-0.97%) |
Nov 02, 2007 | 17.83 | 18.50 | 17.56 | 17.61 | 575,988 | -0.31(-1.73%) |