Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.30 | 12.30 | 11.87 | 12.29 | 6,290 | -0.24(-1.91%) |
Nov 26, 2008 | 11.95 | 12.58 | 11.88 | 12.53 | 7,076 | +0.85(+7.29%) |
Nov 25, 2008 | 11.95 | 11.95 | 11.68 | 11.68 | 11,882 | -0.03(-0.30%) |
Nov 24, 2008 | 11.67 | 11.81 | 11.31 | 11.72 | 38,133 | +0.33(+2.93%) |
Nov 21, 2008 | 12.39 | 12.65 | 10.75 | 11.38 | 48,946 | -1.00(-8.10%) |
Nov 20, 2008 | 13.13 | 13.36 | 12.39 | 12.39 | 18,564 | -0.75(-5.70%) |
Nov 19, 2008 | 13.57 | 13.57 | 13.13 | 13.14 | 8,893 | -0.30(-2.21%) |
Nov 18, 2008 | 13.79 | 13.79 | 13.43 | 13.43 | 6,322 | -0.35(-2.56%) |
Nov 17, 2008 | 14.71 | 14.71 | 13.79 | 13.79 | 13,034 | -1.19(-7.98%) |
Nov 14, 2008 | 14.13 | 14.99 | 13.72 | 14.98 | 0 | +0.56(+3.87%) |
Nov 13, 2008 | 13.43 | 14.42 | 12.51 | 14.42 | 36,556 | +0.58(+4.22%) |
Nov 12, 2008 | 13.58 | 14.00 | 13.58 | 13.84 | 8,476 | -0.28(-2.01%) |
Nov 11, 2008 | 14.14 | 14.14 | 13.86 | 14.12 | 2,121 | -0.21(-1.50%) |
Nov 10, 2008 | 14.63 | 14.63 | 13.72 | 14.34 | 30,763 | +0.04(+0.30%) |
Nov 07, 2008 | 14.71 | 15.12 | 13.70 | 14.30 | 0 | -0.69(-4.60%) |
Nov 06, 2008 | 13.87 | 14.99 | 13.57 | 14.99 | 22,517 | +0.76(+5.31%) |
Nov 05, 2008 | 14.71 | 15.12 | 14.23 | 14.23 | 9,547 | -0.48(-3.23%) |
Nov 04, 2008 | 14.71 | 15.27 | 14.42 | 14.71 | 12,906 | +0.13(+0.88%) |
Nov 03, 2008 | 14.85 | 14.99 | 14.00 | 14.58 | 45,028 | -0.42(-2.81%) |
Oct 31, 2008 | 14.43 | 15.00 | 14.43 | 15.00 | 10,519 | +0.22(+1.50%) |
Oct 30, 2008 | 14.85 | 15.58 | 14.71 | 14.78 | 29,837 | +0.78(+5.56%) |
Oct 29, 2008 | 13.57 | 14.71 | 13.57 | 14.00 | 32,065 | +0.35(+2.59%) |
Oct 28, 2008 | 13.71 | 13.71 | 12.86 | 13.65 | 20,098 | -0.62(-4.32%) |
Oct 27, 2008 | 14.48 | 14.48 | 13.65 | 14.26 | 18,881 | -0.29(-1.98%) |
Oct 24, 2008 | 15.04 | 15.31 | 14.43 | 14.55 | 18,874 | -0.49(-3.26%) |
Oct 23, 2008 | 15.58 | 15.66 | 15.04 | 15.04 | 8,977 | -0.58(-3.74%) |
Oct 22, 2008 | 16.63 | 16.63 | 15.19 | 15.63 | 29,797 | -1.02(-6.15%) |
Oct 21, 2008 | 16.24 | 17.82 | 16.15 | 16.65 | 13,915 | +0.29(+1.76%) |
Oct 20, 2008 | 15.53 | 16.71 | 15.53 | 16.36 | 33,080 | +1.13(+7.40%) |
Oct 17, 2008 | 14.90 | 15.26 | 14.76 | 15.23 | 12,737 | +0.67(+4.59%) |
Oct 16, 2008 | 14.20 | 15.31 | 14.20 | 14.56 | 12,065 | +0.03(+0.19%) |
Oct 15, 2008 | 14.65 | 14.89 | 14.20 | 14.54 | 22,339 | +0.05(+0.34%) |
Oct 14, 2008 | 14.76 | 15.40 | 14.36 | 14.49 | 43,863 | -0.05(-0.34%) |
Oct 13, 2008 | 12.81 | 15.59 | 12.55 | 14.54 | 73,266 | +2.63(+22.08%) |
Oct 10, 2008 | 11.93 | 12.67 | 10.59 | 11.91 | 90,916 | -0.76(-6.02%) |
Oct 09, 2008 | 12.17 | 13.84 | 11.97 | 12.67 | 67,998 | +0.50(+4.12%) |
Oct 08, 2008 | 12.63 | 12.63 | 10.67 | 12.17 | 114,552 | -0.99(-7.51%) |
Oct 07, 2008 | 13.17 | 13.65 | 12.84 | 13.16 | 125,447 | -0.21(-1.56%) |
Oct 06, 2008 | 14.48 | 14.62 | 12.67 | 13.37 | 173,792 | -1.67(-11.11%) |
Oct 03, 2008 | 15.46 | 15.98 | 14.76 | 15.04 | 0 | +0.41(+2.82%) |
Oct 02, 2008 | 17.96 | 17.96 | 14.63 | 14.63 | 51,228 | -2.88(-16.44%) |
Oct 01, 2008 | 17.54 | 17.67 | 17.00 | 17.50 | 18,199 | +0.03(+0.16%) |
Sep 30, 2008 | 18.46 | 19.29 | 17.27 | 17.47 | 41,167 | -1.04(-5.64%) |
Sep 29, 2008 | 19.49 | 20.15 | 18.38 | 18.52 | 42,664 | -1.23(-6.21%) |
Sep 26, 2008 | 19.63 | 19.86 | 19.22 | 19.74 | 0 | +0.49(+2.55%) |
Sep 25, 2008 | 19.26 | 19.53 | 19.22 | 19.25 | 24,860 | -0.28(-1.41%) |
Sep 24, 2008 | 19.53 | 19.66 | 19.39 | 19.53 | 25,471 | +0.19(+1.00%) |
Sep 23, 2008 | 19.40 | 19.66 | 19.31 | 19.34 | 18,000 | -0.06(-0.33%) |
Sep 22, 2008 | 18.95 | 19.66 | 18.95 | 19.40 | 30,474 | +0.70(+3.73%) |
Sep 19, 2008 | 17.60 | 19.39 | 17.60 | 18.70 | 0 | +0.63(+3.47%) |
Sep 18, 2008 | 17.61 | 18.11 | 17.05 | 18.08 | 19,665 | +0.86(+4.98%) |
Sep 17, 2008 | 16.78 | 17.44 | 16.78 | 17.22 | 32,953 | +0.09(+0.55%) |
Sep 16, 2008 | 18.30 | 18.30 | 16.50 | 17.12 | 58,472 | -1.59(-8.51%) |
Sep 15, 2008 | 18.22 | 18.72 | 18.22 | 18.72 | 32,357 | +0.03(+0.18%) |
Sep 12, 2008 | 18.43 | 18.68 | 18.23 | 18.68 | 15,633 | +0.20(+1.06%) |
Sep 11, 2008 | 18.57 | 18.76 | 18.31 | 18.49 | 15,088 | -0.47(-2.49%) |
Sep 10, 2008 | 18.98 | 19.01 | 18.15 | 18.96 | 50,201 | -0.05(-0.25%) |
Sep 09, 2008 | 19.67 | 19.80 | 19.01 | 19.01 | 36,786 | -0.81(-4.08%) |
Sep 08, 2008 | 19.39 | 19.94 | 19.29 | 19.81 | 27,318 | +0.26(+1.34%) |
Sep 05, 2008 | 19.91 | 20.16 | 18.37 | 19.55 | 0 | -0.63(-3.11%) |
Sep 04, 2008 | 19.42 | 20.18 | 19.10 | 20.18 | 50,652 | +1.14(+6.01%) |
Sep 03, 2008 | 20.42 | 20.60 | 19.04 | 19.04 | 30,012 | -1.45(-7.08%) |
Sep 02, 2008 | 21.30 | 21.45 | 20.42 | 20.49 | 23,635 | -0.78(-3.68%) |
Aug 29, 2008 | 20.43 | 21.30 | 20.43 | 21.27 | 0 | +0.47(+2.26%) |
Aug 28, 2008 | 20.63 | 20.80 | 20.56 | 20.80 | 12,892 | +0.02(+0.11%) |
Aug 27, 2008 | 20.77 | 20.80 | 20.65 | 20.78 | 9,998 | +0.38(+1.89%) |
Aug 26, 2008 | 20.25 | 20.41 | 19.99 | 20.39 | 27,421 | +0.31(+1.52%) |
Aug 25, 2008 | 20.13 | 20.13 | 19.77 | 20.09 | 9,002 | +0.05(+0.27%) |
Aug 22, 2008 | 20.34 | 20.34 | 19.60 | 20.03 | 0 | -0.19(-0.94%) |
Aug 21, 2008 | 20.14 | 20.54 | 19.97 | 20.22 | 47,473 | +0.26(+1.31%) |
Aug 20, 2008 | 19.64 | 20.24 | 19.51 | 19.96 | 45,966 | +0.20(+0.99%) |
Aug 19, 2008 | 19.25 | 19.78 | 19.25 | 19.77 | 22,876 | +0.17(+0.87%) |
Aug 18, 2008 | 18.88 | 19.60 | 18.88 | 19.60 | 14,734 | +0.30(+1.56%) |
Aug 15, 2008 | 20.01 | 20.25 | 19.09 | 19.29 | 0 | -0.84(-4.16%) |
Aug 14, 2008 | 17.65 | 20.27 | 19.80 | 20.13 | 18,647 | +0.30(+1.52%) |
Aug 13, 2008 | 8.246 | 20.03 | 19.05 | 19.83 | 11,298 | +0.51(+2.62%) |
Aug 12, 2008 | 19.12 | 19.44 | 18.78 | 19.32 | 27,734 | +0.19(+1.00%) |
Aug 11, 2008 | 19.60 | 19.60 | 19.13 | 19.13 | 22,968 | -0.63(-3.17%) |
Aug 08, 2008 | 20.12 | 20.19 | 19.74 | 19.76 | 17,295 | -0.22(-1.09%) |
Aug 07, 2008 | 19.96 | 20.20 | 19.96 | 19.98 | 76,794 | +0.11(+0.55%) |
Aug 06, 2008 | 19.69 | 19.93 | 19.46 | 19.87 | 26,011 | -0.08(-0.41%) |
Aug 05, 2008 | 20.41 | 20.41 | 19.83 | 19.95 | 61,619 | -0.67(-3.23%) |
Aug 04, 2008 | 20.96 | 20.96 | 20.36 | 20.62 | 25,353 | -0.27(-1.30%) |
Aug 01, 2008 | 20.62 | 20.96 | 20.62 | 20.89 | 14,054 | +0.48(+2.33%) |
Jul 31, 2008 | 21.19 | 21.19 | 20.41 | 20.41 | 11,390 | -0.71(-3.35%) |
Jul 30, 2008 | 20.66 | 21.18 | 20.11 | 21.12 | 20,392 | +0.40(+1.92%) |
Jul 29, 2008 | 20.72 | 21.00 | 20.61 | 20.72 | 9,685 | -0.20(-0.98%) |
Jul 28, 2008 | 20.80 | 21.10 | 20.80 | 20.93 | 12,033 | +0.11(+0.51%) |
Jul 25, 2008 | 20.21 | 20.82 | 20.14 | 20.82 | 23,832 | +0.36(+1.76%) |
Jul 24, 2008 | 21.22 | 21.50 | 20.28 | 20.46 | 29,159 | -0.77(-3.62%) |
Jul 23, 2008 | 21.84 | 21.86 | 21.05 | 21.23 | 24,427 | -0.61(-2.77%) |
Jul 22, 2008 | 23.13 | 23.13 | 21.77 | 21.83 | 18,243 | -1.03(-4.50%) |
Jul 21, 2008 | 21.57 | 22.90 | 21.50 | 22.86 | 28,329 | +1.37(+6.38%) |
Jul 18, 2008 | 20.93 | 21.57 | 20.93 | 21.49 | 19,441 | +0.40(+1.88%) |
Jul 17, 2008 | 21.02 | 21.50 | 20.68 | 21.09 | 32,014 | +0.08(+0.40%) |
Jul 16, 2008 | 22.00 | 22.23 | 20.98 | 21.01 | 41,888 | -1.00(-4.53%) |
Jul 15, 2008 | 23.64 | 23.64 | 21.36 | 22.00 | 24,669 | -0.04(-0.19%) |
Jul 14, 2008 | 21.41 | 22.30 | 21.41 | 22.04 | 12,492 | +0.45(+2.08%) |
Jul 11, 2008 | 21.41 | 21.71 | 21.41 | 21.60 | 8,818 | +0.19(+0.86%) |
Jul 10, 2008 | 21.77 | 21.84 | 21.23 | 21.41 | 23,835 | +0.05(+0.22%) |
Jul 09, 2008 | 20.82 | 21.36 | 20.82 | 21.36 | 21,881 | +0.14(+0.64%) |
Jul 08, 2008 | 21.80 | 21.80 | 20.46 | 21.23 | 49,850 | -0.78(-3.56%) |
Jul 07, 2008 | 22.64 | 22.64 | 21.09 | 22.01 | 70,754 | -0.13(-0.58%) |
Jul 04, 2008 | 22.30 | 22.30 | 21.92 | 22.14 | 33,271 | +0.00(+0.00%) |
Jul 03, 2008 | 22.30 | 22.30 | 21.92 | 22.14 | 33,271 | -0.38(-1.70%) |
Jul 02, 2008 | 22.59 | 23.64 | 22.32 | 22.52 | 27,153 | -0.51(-2.22%) |
Jul 01, 2008 | 22.59 | 23.11 | 22.20 | 23.03 | 22,579 | +0.58(+2.59%) |
Jun 30, 2008 | 22.31 | 22.94 | 22.16 | 22.45 | 18,371 | +0.20(+0.92%) |
Jun 27, 2008 | 21.91 | 22.36 | 21.91 | 22.25 | 9,340 | +0.48(+2.23%) |
Jun 26, 2008 | 21.68 | 21.76 | 21.49 | 21.76 | 19,790 | +0.10(+0.46%) |
Jun 25, 2008 | 21.67 | 21.67 | 21.29 | 21.66 | 30,181 | -0.01(-0.06%) |
Jun 24, 2008 | 22.07 | 22.18 | 21.65 | 21.68 | 18,739 | -0.20(-0.93%) |
Jun 23, 2008 | 21.56 | 21.91 | 21.55 | 21.88 | 6,705 | +0.39(+1.81%) |
Jun 20, 2008 | 21.73 | 21.73 | 21.49 | 21.49 | 16,553 | -0.25(-1.17%) |
Jun 19, 2008 | 22.03 | 22.18 | 21.66 | 21.75 | 20,881 | -0.29(-1.30%) |
Jun 18, 2008 | 21.75 | 22.11 | 21.75 | 22.03 | 13,595 | +0.26(+1.19%) |
Jun 17, 2008 | 21.57 | 21.77 | 21.40 | 21.77 | 30,497 | +0.35(+1.65%) |
Jun 16, 2008 | 21.03 | 21.52 | 20.49 | 21.42 | 27,851 | +0.44(+2.11%) |
Jun 13, 2008 | 21.01 | 21.01 | 20.56 | 20.97 | 10,707 | +0.09(+0.42%) |
Jun 12, 2008 | 21.00 | 21.09 | 20.45 | 20.89 | 7,102 | +0.34(+1.66%) |
Jun 11, 2008 | 20.74 | 20.75 | 20.15 | 20.55 | 17,361 | +0.41(+2.03%) |
Jun 10, 2008 | 20.43 | 20.55 | 20.14 | 20.14 | 17,141 | -0.19(-0.92%) |
Jun 09, 2008 | 20.02 | 20.43 | 19.89 | 20.33 | 18,853 | +0.31(+1.54%) |
Jun 06, 2008 | 20.14 | 20.14 | 19.92 | 20.02 | 14,054 | +0.19(+0.97%) |
Jun 05, 2008 | 19.43 | 19.85 | 19.43 | 19.83 | 10,472 | +0.10(+0.48%) |
Jun 04, 2008 | 19.92 | 20.04 | 19.60 | 19.73 | 20,176 | -0.39(-1.93%) |
Jun 03, 2008 | 20.72 | 20.72 | 19.80 | 20.12 | 8,858 | -0.16(-0.77%) |
Jun 02, 2008 | 21.15 | 21.15 | 20.28 | 20.28 | 10,780 | -0.42(-2.01%) |
May 30, 2008 | 19.92 | 20.78 | 19.68 | 20.69 | 37,754 | +0.39(+1.93%) |
May 29, 2008 | 20.28 | 20.53 | 20.26 | 20.30 | 13,227 | -0.11(-0.53%) |
May 28, 2008 | 19.73 | 20.41 | 19.34 | 20.41 | 24,397 | -0.19(-0.94%) |
May 27, 2008 | 20.14 | 21.25 | 20.14 | 20.60 | 50,702 | +0.39(+1.94%) |
May 26, 2008 | 20.00 | 20.32 | 19.68 | 20.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.00 | 20.32 | 19.68 | 20.21 | 10,494 | +0.31(+1.57%) |
May 22, 2008 | 21.19 | 21.38 | 19.89 | 19.90 | 27,591 | -0.78(-3.75%) |
May 21, 2008 | 20.03 | 20.68 | 19.60 | 20.67 | 72,109 | +0.75(+3.77%) |
May 20, 2008 | 19.96 | 19.97 | 19.19 | 19.92 | 34,851 | +0.06(+0.28%) |
May 19, 2008 | 19.77 | 19.87 | 19.67 | 19.87 | 9,906 | +0.20(+1.04%) |
May 16, 2008 | 19.46 | 19.66 | 19.34 | 19.66 | 13,330 | +0.23(+1.18%) |
May 15, 2008 | 19.39 | 19.46 | 19.27 | 19.43 | 6,062 | -0.02(-0.13%) |
May 14, 2008 | 19.32 | 19.46 | 19.32 | 19.46 | 12,048 | +0.07(+0.38%) |
May 13, 2008 | 18.84 | 19.41 | 18.84 | 19.39 | 23,222 | +0.19(+0.99%) |
May 12, 2008 | 19.98 | 19.98 | 19.12 | 19.20 | 46,315 | -0.36(-1.86%) |
May 09, 2008 | 19.47 | 19.57 | 19.35 | 19.56 | 1,837 | +0.11(+0.56%) |
May 08, 2008 | 19.43 | 19.60 | 19.26 | 19.45 | 20,863 | +0.13(+0.66%) |
May 07, 2008 | 19.64 | 19.64 | 19.32 | 19.32 | 6,893 | -0.22(-1.11%) |
May 06, 2008 | 19.20 | 19.54 | 19.05 | 19.54 | 15,634 | +0.20(+1.06%) |
May 05, 2008 | 19.12 | 19.34 | 19.05 | 19.34 | 10,262 | +0.20(+1.04%) |
May 02, 2008 | 19.32 | 19.32 | 19.03 | 19.14 | 10,427 | -0.35(-1.79%) |
May 01, 2008 | 19.73 | 19.83 | 19.04 | 19.49 | 38,334 | -0.11(-0.56%) |
Apr 30, 2008 | 19.46 | 19.71 | 19.33 | 19.60 | 40,050 | +0.05(+0.24%) |
Apr 29, 2008 | 19.60 | 19.74 | 19.46 | 19.55 | 6,522 | -0.18(-0.90%) |
Apr 28, 2008 | 19.53 | 19.97 | 19.47 | 19.73 | 10,170 | +0.28(+1.44%) |
Apr 25, 2008 | 19.70 | 19.70 | 19.33 | 19.45 | 15,432 | -0.22(-1.13%) |
Apr 24, 2008 | 19.95 | 19.98 | 18.92 | 19.67 | 6,981 | -0.43(-2.12%) |
Apr 23, 2008 | 20.09 | 20.30 | 20.09 | 20.09 | 16,167 | +0.01(+0.04%) |
Apr 22, 2008 | 19.54 | 20.30 | 19.54 | 20.09 | 27,796 | +0.55(+2.81%) |
Apr 21, 2008 | 19.19 | 19.54 | 19.11 | 19.54 | 13,595 | +0.45(+2.37%) |
Apr 18, 2008 | 19.09 | 19.09 | 18.62 | 19.08 | 22,413 | +0.03(+0.17%) |
Apr 17, 2008 | 19.05 | 19.43 | 18.86 | 19.05 | 24,416 | +0.00(+0.00%) |
Apr 16, 2008 | 19.57 | 19.84 | 18.75 | 19.05 | 94,648 | -0.23(-1.21%) |
Apr 15, 2008 | 19.18 | 19.81 | 19.18 | 19.28 | 27,429 | +0.18(+0.93%) |
Apr 14, 2008 | 19.12 | 19.39 | 18.68 | 19.11 | 22,413 | +0.06(+0.30%) |
Apr 11, 2008 | 18.99 | 19.05 | 18.99 | 19.05 | 4,409 | -0.08(-0.43%) |
Apr 10, 2008 | 19.43 | 19.43 | 19.00 | 19.13 | 5,144 | -0.25(-1.31%) |
Apr 09, 2008 | 19.32 | 19.55 | 18.99 | 19.39 | 25,691 | -0.07(-0.38%) |
Apr 08, 2008 | 19.20 | 19.52 | 18.83 | 19.46 | 9,920 | +0.26(+1.35%) |
Apr 07, 2008 | 18.58 | 19.54 | 18.57 | 19.20 | 30,864 | +0.66(+3.57%) |
Apr 04, 2008 | 18.57 | 18.57 | 18.31 | 18.54 | 20,944 | -0.04(-0.19%) |
Apr 03, 2008 | 18.51 | 18.79 | 18.51 | 18.57 | 15,065 | +0.00(+0.00%) |
Apr 02, 2008 | 18.51 | 18.57 | 18.25 | 18.57 | 11,390 | +0.10(+0.55%) |
Apr 01, 2008 | 18.26 | 18.79 | 18.24 | 18.47 | 9,553 | -0.09(-0.48%) |
Mar 31, 2008 | 18.94 | 18.94 | 18.26 | 18.56 | 26,455 | +0.03(+0.16%) |
Mar 28, 2008 | 18.49 | 18.53 | 18.31 | 18.53 | 3,674 | +0.00(+0.00%) |
Mar 27, 2008 | 18.64 | 18.64 | 18.44 | 18.53 | 5,511 | -0.15(-0.80%) |
Mar 26, 2008 | 18.74 | 18.90 | 18.30 | 18.68 | 18,371 | +0.31(+1.70%) |
Mar 25, 2008 | 18.35 | 18.51 | 17.70 | 18.37 | 18,574 | +0.12(+0.67%) |
Mar 24, 2008 | 17.54 | 18.28 | 17.54 | 18.25 | 11,390 | +0.20(+1.13%) |
Mar 21, 2008 | 18.34 | 18.43 | 17.21 | 18.04 | 34,906 | +0.00(+0.00%) |
Mar 20, 2008 | 18.34 | 18.43 | 17.21 | 18.04 | 34,906 | -0.63(-3.35%) |
Mar 19, 2008 | 18.69 | 18.69 | 18.37 | 18.67 | 4,041 | -0.02(-0.09%) |
Mar 18, 2008 | 19.19 | 19.60 | 18.64 | 18.69 | 11,758 | -0.50(-2.61%) |
Mar 17, 2008 | 19.08 | 19.19 | 18.64 | 19.19 | 8,818 | +0.33(+1.75%) |
Mar 14, 2008 | 19.24 | 19.24 | 18.85 | 18.86 | 5,144 | +0.00(+0.01%) |
Mar 13, 2008 | 18.76 | 18.85 | 18.74 | 18.85 | 12,860 | -0.13(-0.67%) |
Mar 12, 2008 | 18.33 | 19.09 | 18.33 | 18.98 | 5,511 | -0.01(-0.07%) |
Mar 11, 2008 | 19.05 | 19.05 | 18.50 | 19.00 | 9,994 | +0.12(+0.63%) |
Mar 10, 2008 | 18.60 | 19.05 | 18.60 | 18.88 | 15,799 | -0.17(-0.91%) |
Mar 07, 2008 | 19.15 | 19.20 | 18.51 | 19.05 | 14,697 | +0.33(+1.74%) |
Mar 06, 2008 | 19.31 | 19.53 | 18.72 | 18.72 | 24,985 | -0.29(-1.50%) |
Mar 05, 2008 | 19.29 | 19.29 | 18.84 | 19.01 | 13,327 | +0.10(+0.50%) |
Mar 04, 2008 | 18.92 | 19.13 | 18.85 | 18.91 | 7,348 | +0.07(+0.38%) |
Mar 03, 2008 | 19.34 | 19.34 | 18.53 | 18.84 | 20,499 | +0.09(+0.48%) |
Feb 29, 2008 | 19.32 | 19.41 | 18.64 | 18.75 | 19,474 | -0.30(-1.57%) |
Feb 28, 2008 | 19.05 | 19.09 | 18.89 | 19.05 | 7,459 | +0.13(+0.68%) |
Feb 27, 2008 | 19.24 | 19.24 | 18.56 | 18.93 | 39,683 | -0.33(-1.71%) |
Feb 26, 2008 | 19.35 | 19.59 | 18.87 | 19.25 | 20,209 | -0.06(-0.32%) |
Feb 25, 2008 | 19.21 | 19.35 | 18.85 | 19.32 | 13,595 | +0.30(+1.57%) |
Feb 22, 2008 | 18.72 | 19.31 | 18.51 | 19.02 | 25,353 | +0.05(+0.26%) |
Feb 21, 2008 | 19.04 | 19.19 | 18.70 | 18.97 | 32,037 | -0.02(-0.09%) |
Feb 20, 2008 | 18.66 | 19.05 | 18.66 | 18.99 | 23,332 | +0.09(+0.46%) |
Feb 19, 2008 | 19.05 | 19.05 | 18.60 | 18.90 | 32,334 | +0.26(+1.37%) |
Feb 18, 2008 | 18.91 | 18.91 | 18.21 | 18.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.91 | 18.91 | 18.21 | 18.64 | 16,534 | -0.05(-0.29%) |
Feb 14, 2008 | 18.00 | 18.85 | 17.74 | 18.70 | 34,171 | +0.79(+4.41%) |
Feb 13, 2008 | 17.16 | 18.18 | 17.07 | 17.91 | 26,455 | +0.73(+4.28%) |
Feb 12, 2008 | 16.96 | 17.17 | 16.57 | 17.17 | 42,659 | +0.24(+1.45%) |
Feb 11, 2008 | 16.33 | 16.96 | 16.33 | 16.93 | 36,009 | +0.46(+2.81%) |
Feb 08, 2008 | 16.33 | 16.53 | 16.19 | 16.47 | 134,115 | +0.14(+0.83%) |
Feb 07, 2008 | 16.24 | 16.51 | 16.21 | 16.33 | 52,543 | +0.18(+1.11%) |
Feb 06, 2008 | 16.40 | 16.48 | 16.03 | 16.15 | 26,088 | -0.25(-1.51%) |
Feb 05, 2008 | 17.28 | 17.28 | 16.18 | 16.40 | 47,399 | -0.08(-0.51%) |
Feb 04, 2008 | 17.55 | 17.55 | 16.21 | 16.48 | 49,236 | -0.50(-2.92%) |
Feb 01, 2008 | 16.67 | 17.46 | 16.67 | 16.98 | 18,371 | +0.11(+0.63%) |
Jan 31, 2008 | 15.85 | 16.87 | 15.65 | 16.87 | 14,697 | +0.82(+5.09%) |
Jan 30, 2008 | 16.06 | 16.38 | 15.35 | 16.05 | 34,171 | -0.08(-0.52%) |
Jan 29, 2008 | 16.04 | 16.19 | 16.04 | 16.14 | 10,288 | +0.13(+0.82%) |
Jan 28, 2008 | 15.40 | 16.01 | 15.31 | 16.01 | 54,748 | +0.50(+3.19%) |
Jan 25, 2008 | 15.31 | 15.60 | 15.31 | 15.51 | 20,944 | +0.33(+2.15%) |
Jan 24, 2008 | 14.94 | 15.73 | 14.94 | 15.19 | 32,702 | +0.04(+0.27%) |
Jan 23, 2008 | 15.35 | 15.49 | 14.75 | 15.15 | 34,171 | -0.20(-1.33%) |
Jan 22, 2008 | 14.94 | 15.48 | 14.69 | 15.35 | 24,985 | -0.13(-0.83%) |
Jan 21, 2008 | 15.85 | 16.10 | 15.27 | 15.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.85 | 16.10 | 15.27 | 15.48 | 38,213 | -0.40(-2.52%) |
Jan 17, 2008 | 16.00 | 16.38 | 15.59 | 15.88 | 36,009 | -0.34(-2.08%) |
Jan 16, 2008 | 16.06 | 16.46 | 16.06 | 16.21 | 30,130 | +0.02(+0.12%) |
Jan 15, 2008 | 16.17 | 16.56 | 15.96 | 16.20 | 19,841 | +0.14(+0.85%) |
Jan 14, 2008 | 15.68 | 16.30 | 15.68 | 16.06 | 47,767 | +0.05(+0.29%) |
Jan 11, 2008 | 15.43 | 16.07 | 15.38 | 16.01 | 78,999 | -0.05(-0.29%) |
Jan 10, 2008 | 16.47 | 17.19 | 16.01 | 16.06 | 44,320 | -0.78(-4.65%) |
Jan 09, 2008 | 16.75 | 17.04 | 16.67 | 16.84 | 14,697 | +0.17(+1.05%) |
Jan 08, 2008 | 16.33 | 16.97 | 15.92 | 16.67 | 40,436 | +0.20(+1.22%) |
Jan 07, 2008 | 17.25 | 17.25 | 15.50 | 16.47 | 165,898 | -0.92(-5.31%) |
Jan 04, 2008 | 18.23 | 18.29 | 17.15 | 17.39 | 26,823 | -0.87(-4.77%) |
Jan 03, 2008 | 18.59 | 18.59 | 18.23 | 18.26 | 21,311 | -0.37(-1.97%) |
Jan 02, 2008 | 18.92 | 19.00 | 18.54 | 18.63 | 15,799 | -0.29(-1.51%) |
Jan 01, 2008 | 18.51 | 18.91 | 18.37 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.51 | 18.91 | 18.37 | 18.91 | 14,330 | +0.24(+1.28%) |
Dec 28, 2007 | 18.87 | 19.19 | 18.60 | 18.68 | 15,799 | -0.12(-0.62%) |
Dec 27, 2007 | 18.72 | 18.83 | 18.72 | 18.79 | 3,306 | +0.04(+0.22%) |
Dec 26, 2007 | 18.78 | 18.91 | 18.64 | 18.75 | 8,818 | -0.16(-0.86%) |
Dec 24, 2007 | 18.98 | 18.98 | 18.78 | 18.91 | 7,716 | -0.00(-0.01%) |
Dec 21, 2007 | 18.78 | 19.09 | 18.78 | 18.92 | 18,739 | +0.27(+1.46%) |
Dec 20, 2007 | 18.79 | 19.08 | 18.64 | 18.65 | 44,460 | -0.16(-0.87%) |
Dec 19, 2007 | 19.43 | 19.43 | 18.81 | 18.81 | 11,794 | -0.20(-1.06%) |
Dec 18, 2007 | 18.16 | 19.13 | 18.16 | 19.01 | 22,050 | +0.53(+2.85%) |
Dec 17, 2007 | 18.64 | 18.71 | 18.37 | 18.48 | 42,255 | -0.86(-4.43%) |
Dec 14, 2007 | 19.47 | 19.57 | 19.27 | 19.34 | 6,246 | +0.22(+1.15%) |
Dec 13, 2007 | 19.04 | 19.61 | 19.04 | 19.12 | 9,553 | -0.07(-0.34%) |
Dec 12, 2007 | 19.25 | 19.32 | 19.19 | 19.19 | 2,939 | +0.00(+0.00%) |
Dec 11, 2007 | 19.19 | 19.19 | 19.19 | 19.19 | 1,102 | -0.37(-1.91%) |
Dec 10, 2007 | 19.85 | 19.85 | 19.15 | 19.56 | 15,432 | -0.14(-0.73%) |
Dec 07, 2007 | 19.81 | 19.81 | 19.60 | 19.70 | 11,023 | +0.24(+1.26%) |
Dec 06, 2007 | 19.73 | 20.00 | 19.46 | 19.46 | 24,985 | -0.41(-2.05%) |
Dec 05, 2007 | 19.41 | 20.00 | 19.41 | 19.87 | 11,390 | +0.48(+2.50%) |
Dec 04, 2007 | 19.97 | 20.07 | 19.38 | 19.38 | 18,371 | -0.36(-1.83%) |