Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.02 | 11.51 | 11.00 | 11.33 | 3,745,205 | +0.26(+2.31%) |
Oct 30, 2008 | 11.02 | 11.18 | 10.86 | 11.07 | 3,224,948 | +0.30(+2.80%) |
Oct 29, 2008 | 10.82 | 11.19 | 10.64 | 10.77 | 4,469,873 | -0.06(-0.55%) |
Oct 28, 2008 | 10.05 | 10.83 | 9.960 | 10.83 | 5,107,115 | +0.99(+10.08%) |
Oct 27, 2008 | 9.777 | 10.20 | 9.617 | 9.836 | 4,045,831 | -0.05(-0.55%) |
Oct 24, 2008 | 9.740 | 10.16 | 9.521 | 9.891 | 4,235,490 | -0.28(-2.78%) |
Oct 23, 2008 | 10.38 | 10.39 | 9.754 | 10.17 | 7,672,434 | -0.10(-0.98%) |
Oct 22, 2008 | 10.22 | 10.59 | 10.03 | 10.28 | 5,936,878 | -0.31(-2.94%) |
Oct 21, 2008 | 10.46 | 10.94 | 10.38 | 10.59 | 6,650,268 | +0.00(+0.00%) |
Oct 20, 2008 | 10.34 | 10.62 | 10.10 | 10.59 | 5,146,763 | +0.35(+3.44%) |
Oct 17, 2008 | 10.45 | 10.63 | 10.12 | 10.23 | 5,547,748 | -0.36(-3.41%) |
Oct 16, 2008 | 11.26 | 11.40 | 10.51 | 10.59 | 8,740,691 | -0.67(-5.93%) |
Oct 15, 2008 | 12.10 | 12.16 | 11.23 | 11.26 | 3,877,436 | -1.05(-8.50%) |
Oct 14, 2008 | 12.16 | 13.77 | 11.75 | 12.31 | 7,233,342 | +0.51(+4.34%) |
Oct 13, 2008 | 11.08 | 11.80 | 10.86 | 11.80 | 4,317,945 | +1.03(+9.60%) |
Oct 10, 2008 | 11.60 | 11.60 | 10.51 | 10.76 | 6,880,531 | -0.88(-7.57%) |
Oct 09, 2008 | 12.39 | 12.54 | 11.65 | 11.65 | 5,850,505 | -0.74(-6.01%) |
Oct 08, 2008 | 12.67 | 13.31 | 12.39 | 12.39 | 5,358,132 | -0.56(-4.31%) |
Oct 07, 2008 | 14.04 | 14.15 | 12.94 | 12.95 | 4,187,115 | -1.02(-7.30%) |
Oct 06, 2008 | 14.54 | 14.66 | 13.50 | 13.97 | 5,409,137 | -0.66(-4.50%) |
Oct 03, 2008 | 15.03 | 15.22 | 14.63 | 14.63 | 0 | -0.25(-1.66%) |
Oct 02, 2008 | 15.01 | 15.18 | 14.83 | 14.87 | 3,444,205 | -0.23(-1.54%) |
Oct 01, 2008 | 15.09 | 15.28 | 14.90 | 15.11 | 4,271,362 | -0.10(-0.63%) |
Sep 30, 2008 | 14.75 | 15.20 | 14.43 | 15.20 | 4,331,921 | +0.74(+5.15%) |
Sep 29, 2008 | 15.15 | 15.26 | 14.43 | 14.46 | 4,017,949 | -0.85(-5.53%) |
Sep 26, 2008 | 15.54 | 15.54 | 15.17 | 15.30 | 0 | -0.24(-1.53%) |
Sep 25, 2008 | 15.54 | 15.76 | 15.45 | 15.54 | 1,741,359 | +0.09(+0.56%) |
Sep 24, 2008 | 15.52 | 15.65 | 15.36 | 15.45 | 2,321,692 | -0.06(-0.41%) |
Sep 23, 2008 | 15.68 | 15.95 | 15.46 | 15.52 | 3,803,064 | -0.09(-0.59%) |
Sep 22, 2008 | 16.00 | 16.15 | 15.56 | 15.61 | 2,169,523 | -0.61(-3.75%) |
Sep 19, 2008 | 15.54 | 18.27 | 15.54 | 16.22 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.80 | 16.41 | 15.59 | 16.38 | 5,991,126 | +0.76(+4.86%) |
Sep 17, 2008 | 16.01 | 16.21 | 15.60 | 15.62 | 3,901,434 | -0.62(-3.83%) |
Sep 16, 2008 | 16.14 | 16.34 | 15.94 | 16.24 | 4,814,190 | -0.12(-0.75%) |
Sep 15, 2008 | 16.39 | 16.72 | 16.31 | 16.37 | 2,865,036 | -0.36(-2.16%) |
Sep 12, 2008 | 16.47 | 16.76 | 16.27 | 16.73 | 3,873,246 | +0.08(+0.47%) |
Sep 11, 2008 | 16.28 | 16.70 | 16.02 | 16.65 | 4,090,658 | +0.27(+1.67%) |
Sep 10, 2008 | 16.60 | 16.89 | 16.17 | 16.38 | 4,033,787 | -0.11(-0.67%) |
Sep 09, 2008 | 16.56 | 17.35 | 16.40 | 16.49 | 4,239,028 | -0.13(-0.80%) |
Sep 08, 2008 | 16.21 | 16.64 | 16.18 | 16.62 | 3,743,980 | +0.57(+3.56%) |
Sep 05, 2008 | 15.96 | 16.09 | 15.78 | 16.05 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.94 | 16.18 | 15.63 | 15.98 | 4,633,471 | -0.04(-0.23%) |
Sep 03, 2008 | 15.82 | 16.04 | 15.70 | 16.02 | 3,792,499 | +0.24(+1.54%) |
Sep 02, 2008 | 15.92 | 16.10 | 15.71 | 15.78 | 2,894,526 | +0.17(+1.08%) |
Aug 29, 2008 | 15.70 | 15.80 | 15.61 | 15.61 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.56 | 15.81 | 15.41 | 15.79 | 1,642,086 | +0.29(+1.89%) |
Aug 27, 2008 | 15.53 | 15.65 | 15.45 | 15.50 | 1,742,768 | -0.01(-0.06%) |
Aug 26, 2008 | 15.34 | 15.51 | 15.28 | 15.51 | 2,227,536 | +0.06(+0.41%) |
Aug 25, 2008 | 15.63 | 15.73 | 15.41 | 15.44 | 6,123,757 | -0.26(-1.66%) |
Aug 22, 2008 | 15.54 | 15.71 | 15.49 | 15.71 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.88 | 15.53 | 14.88 | 15.45 | 2,008,901 | -0.03(-0.21%) |
Aug 20, 2008 | 15.52 | 15.71 | 15.32 | 15.49 | 2,864,662 | -0.02(-0.15%) |
Aug 19, 2008 | 15.70 | 15.70 | 15.46 | 15.51 | 2,909,754 | -0.27(-1.74%) |
Aug 18, 2008 | 15.89 | 16.07 | 15.70 | 15.78 | 2,617,535 | -0.23(-1.46%) |
Aug 15, 2008 | 16.28 | 16.34 | 15.97 | 16.02 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 16.07 | 16.28 | 16.02 | 16.22 | 3,008,088 | +0.04(+0.25%) |
Aug 13, 2008 | 16.16 | 16.36 | 15.72 | 16.18 | 3,700,348 | -0.09(-0.56%) |
Aug 12, 2008 | 16.43 | 16.66 | 16.23 | 16.27 | 3,056,019 | -0.27(-1.63%) |
Aug 11, 2008 | 16.08 | 16.54 | 16.02 | 16.54 | 3,810,068 | +0.50(+3.14%) |
Aug 08, 2008 | 15.72 | 16.13 | 15.67 | 16.03 | 2,553,990 | +0.31(+1.95%) |
Aug 07, 2008 | 15.77 | 15.90 | 15.54 | 15.73 | 3,940,902 | -0.09(-0.55%) |
Aug 06, 2008 | 16.00 | 16.00 | 15.60 | 15.81 | 3,147,849 | -0.20(-1.26%) |
Aug 05, 2008 | 14.60 | 16.38 | 14.60 | 16.02 | 7,073,492 | +1.48(+10.19%) |
Aug 04, 2008 | 14.51 | 14.65 | 14.37 | 14.53 | 2,138,141 | +0.08(+0.57%) |
Aug 01, 2008 | 14.51 | 14.56 | 14.32 | 14.45 | 3,084,054 | -0.03(-0.22%) |
Jul 31, 2008 | 14.51 | 14.75 | 14.43 | 14.48 | 3,128,972 | -0.11(-0.72%) |
Jul 30, 2008 | 14.53 | 14.76 | 14.49 | 14.59 | 2,642,477 | +0.16(+1.11%) |
Jul 29, 2008 | 14.43 | 14.64 | 14.36 | 14.43 | 3,341,123 | -0.05(-0.35%) |
Jul 28, 2008 | 14.65 | 14.75 | 14.48 | 14.48 | 1,871,319 | -0.21(-1.46%) |
Jul 25, 2008 | 14.93 | 14.93 | 14.67 | 14.69 | 2,826,469 | -0.24(-1.59%) |
Jul 24, 2008 | 15.05 | 15.10 | 14.88 | 14.93 | 5,116,035 | -0.08(-0.55%) |
Jul 23, 2008 | 14.86 | 15.09 | 14.75 | 15.01 | 3,530,633 | +0.18(+1.20%) |
Jul 22, 2008 | 14.56 | 14.87 | 14.56 | 14.84 | 4,095,729 | +0.20(+1.37%) |
Jul 21, 2008 | 14.89 | 14.97 | 14.58 | 14.64 | 2,090,280 | -0.16(-1.11%) |
Jul 18, 2008 | 14.74 | 14.84 | 14.60 | 14.80 | 3,931,604 | -0.03(-0.22%) |
Jul 17, 2008 | 14.75 | 14.95 | 14.52 | 14.83 | 3,663,726 | +0.19(+1.28%) |
Jul 16, 2008 | 14.48 | 14.76 | 14.39 | 14.64 | 3,904,611 | +0.10(+0.69%) |
Jul 15, 2008 | 14.35 | 14.70 | 14.26 | 14.54 | 4,491,706 | +0.11(+0.73%) |
Jul 14, 2008 | 14.82 | 14.92 | 14.34 | 14.44 | 3,745,058 | -0.34(-2.32%) |
Jul 11, 2008 | 14.62 | 14.93 | 14.53 | 14.78 | 2,888,923 | +0.04(+0.28%) |
Jul 10, 2008 | 15.01 | 15.14 | 14.58 | 14.74 | 3,453,114 | -0.28(-1.86%) |
Jul 09, 2008 | 15.28 | 15.28 | 15.00 | 15.02 | 2,263,392 | -0.22(-1.44%) |
Jul 08, 2008 | 14.97 | 15.26 | 14.93 | 15.24 | 2,529,943 | +0.24(+1.62%) |
Jul 07, 2008 | 15.25 | 15.38 | 14.84 | 15.00 | 2,451,102 | -0.25(-1.62%) |
Jul 04, 2008 | 15.27 | 15.37 | 15.13 | 15.24 | 1,385,372 | +0.00(+0.00%) |
Jul 03, 2008 | 15.27 | 15.37 | 15.13 | 15.24 | 1,385,372 | +0.07(+0.48%) |
Jul 02, 2008 | 15.48 | 15.55 | 15.15 | 15.17 | 2,628,989 | -0.29(-1.89%) |
Jul 01, 2008 | 15.41 | 15.53 | 15.22 | 15.46 | 2,623,055 | -0.12(-0.79%) |
Jun 30, 2008 | 15.44 | 15.90 | 15.44 | 15.59 | 3,406,123 | +0.14(+0.92%) |
Jun 27, 2008 | 15.49 | 15.54 | 15.34 | 15.44 | 2,849,315 | -0.05(-0.30%) |
Jun 26, 2008 | 15.71 | 15.80 | 15.46 | 15.49 | 3,476,449 | -0.43(-2.73%) |
Jun 25, 2008 | 15.73 | 16.09 | 15.67 | 15.92 | 3,250,715 | +0.26(+1.66%) |
Jun 24, 2008 | 15.90 | 15.90 | 15.64 | 15.66 | 4,093,869 | -0.25(-1.55%) |
Jun 23, 2008 | 16.14 | 16.14 | 15.85 | 15.91 | 3,538,546 | -0.20(-1.22%) |
Jun 20, 2008 | 15.91 | 16.45 | 15.44 | 16.11 | 3,378,217 | -0.38(-2.30%) |
Jun 19, 2008 | 16.40 | 16.55 | 16.24 | 16.49 | 1,758,746 | +0.14(+0.84%) |
Jun 18, 2008 | 16.73 | 16.79 | 16.27 | 16.35 | 2,668,361 | -0.46(-2.72%) |
Jun 17, 2008 | 16.82 | 16.96 | 16.74 | 16.81 | 1,608,963 | +0.04(+0.25%) |
Jun 16, 2008 | 16.64 | 16.85 | 16.56 | 16.77 | 2,418,451 | +0.05(+0.27%) |
Jun 13, 2008 | 16.60 | 16.88 | 16.53 | 16.72 | 2,664,519 | +0.20(+1.19%) |
Jun 12, 2008 | 16.44 | 16.75 | 16.44 | 16.52 | 2,782,402 | +0.20(+1.20%) |
Jun 11, 2008 | 16.41 | 16.58 | 16.31 | 16.33 | 2,308,094 | -0.23(-1.38%) |
Jun 10, 2008 | 16.58 | 16.68 | 16.37 | 16.56 | 2,444,948 | +0.02(+0.11%) |
Jun 09, 2008 | 16.50 | 16.59 | 16.35 | 16.54 | 2,825,710 | +0.05(+0.28%) |
Jun 06, 2008 | 16.75 | 16.97 | 16.46 | 16.49 | 2,357,060 | -0.45(-2.67%) |
Jun 05, 2008 | 16.78 | 16.98 | 16.71 | 16.94 | 1,525,186 | +0.22(+1.31%) |
Jun 04, 2008 | 16.50 | 16.86 | 16.45 | 16.72 | 1,874,386 | +0.14(+0.83%) |
Jun 03, 2008 | 16.57 | 16.72 | 16.48 | 16.59 | 2,082,909 | +0.09(+0.53%) |
Jun 02, 2008 | 16.59 | 16.62 | 16.34 | 16.50 | 2,649,044 | -0.10(-0.58%) |
May 30, 2008 | 16.56 | 16.67 | 16.56 | 16.60 | 2,628,984 | +0.00(+0.03%) |
May 29, 2008 | 16.58 | 16.61 | 16.39 | 16.59 | 3,185,955 | -0.03(-0.19%) |
May 28, 2008 | 16.90 | 16.95 | 16.53 | 16.62 | 2,209,720 | -0.18(-1.06%) |
May 27, 2008 | 16.57 | 16.88 | 16.52 | 16.80 | 1,202,080 | +0.21(+1.24%) |
May 26, 2008 | 16.77 | 16.77 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.77 | 16.77 | 16.60 | 16.60 | 1,493,040 | -0.21(-1.25%) |
May 22, 2008 | 16.84 | 16.91 | 16.68 | 16.81 | 2,055,721 | +0.02(+0.11%) |
May 21, 2008 | 17.10 | 17.21 | 16.73 | 16.79 | 2,366,000 | -0.29(-1.71%) |
May 20, 2008 | 17.19 | 17.25 | 17.03 | 17.08 | 2,121,678 | -0.15(-0.88%) |
May 19, 2008 | 17.43 | 17.46 | 17.19 | 17.23 | 2,204,400 | -0.20(-1.15%) |
May 16, 2008 | 17.60 | 17.60 | 17.36 | 17.43 | 1,835,458 | -0.19(-1.06%) |
May 15, 2008 | 17.26 | 17.63 | 17.25 | 17.62 | 1,674,849 | +0.34(+1.98%) |
May 14, 2008 | 16.99 | 17.39 | 16.99 | 17.28 | 2,033,831 | +0.21(+1.20%) |
May 13, 2008 | 17.08 | 17.15 | 16.91 | 17.07 | 1,747,875 | +0.09(+0.54%) |
May 12, 2008 | 17.24 | 17.24 | 16.85 | 16.98 | 2,707,156 | -0.18(-1.04%) |
May 09, 2008 | 17.30 | 17.39 | 17.13 | 17.16 | 734,314 | -0.21(-1.18%) |
May 08, 2008 | 17.46 | 17.53 | 17.24 | 17.36 | 3,574,917 | -0.08(-0.45%) |
May 07, 2008 | 17.00 | 18.00 | 17.00 | 17.44 | 4,543,330 | +0.69(+4.12%) |
May 06, 2008 | 16.55 | 16.83 | 16.45 | 16.75 | 1,691,195 | +0.15(+0.91%) |
May 05, 2008 | 16.45 | 16.73 | 16.35 | 16.60 | 3,174,512 | +0.11(+0.69%) |
May 02, 2008 | 16.51 | 16.63 | 16.27 | 16.49 | 3,654,941 | -0.05(-0.33%) |
May 01, 2008 | 16.58 | 16.65 | 16.43 | 16.54 | 3,287,114 | +0.04(+0.22%) |
Apr 30, 2008 | 16.87 | 16.88 | 16.46 | 16.50 | 2,769,126 | -0.29(-1.72%) |
Apr 29, 2008 | 16.61 | 17.01 | 16.60 | 16.79 | 3,078,420 | +0.22(+1.35%) |
Apr 28, 2008 | 16.59 | 16.68 | 16.44 | 16.57 | 1,781,301 | -0.06(-0.38%) |
Apr 25, 2008 | 16.62 | 16.63 | 16.32 | 16.63 | 1,581,273 | +0.07(+0.41%) |
Apr 24, 2008 | 16.31 | 16.66 | 16.26 | 16.56 | 1,444,901 | +0.21(+1.26%) |
Apr 23, 2008 | 16.32 | 16.47 | 16.27 | 16.36 | 1,334,634 | +0.12(+0.73%) |
Apr 22, 2008 | 16.18 | 16.31 | 16.08 | 16.24 | 2,365,446 | -0.03(-0.17%) |
Apr 21, 2008 | 16.18 | 16.29 | 16.09 | 16.27 | 2,705,847 | +0.03(+0.20%) |
Apr 18, 2008 | 16.13 | 16.29 | 15.98 | 16.24 | 2,893,863 | +0.36(+2.25%) |
Apr 17, 2008 | 15.77 | 15.95 | 15.76 | 15.88 | 1,835,344 | +0.09(+0.55%) |
Apr 16, 2008 | 15.74 | 15.83 | 15.67 | 15.79 | 2,561,945 | +0.16(+1.05%) |
Apr 15, 2008 | 15.67 | 15.67 | 15.53 | 15.63 | 2,698,188 | +0.04(+0.23%) |
Apr 14, 2008 | 15.78 | 15.81 | 15.58 | 15.59 | 3,007,952 | -0.29(-1.84%) |
Apr 11, 2008 | 16.30 | 16.30 | 15.87 | 15.88 | 4,078,568 | -0.55(-3.36%) |
Apr 10, 2008 | 16.38 | 16.53 | 16.30 | 16.44 | 1,982,522 | +0.07(+0.45%) |
Apr 09, 2008 | 16.29 | 16.91 | 16.29 | 16.36 | 2,147,448 | -0.27(-1.65%) |
Apr 08, 2008 | 16.72 | 16.72 | 16.57 | 16.64 | 1,910,556 | -0.14(-0.84%) |
Apr 07, 2008 | 16.91 | 16.92 | 16.71 | 16.78 | 1,750,701 | +0.01(+0.08%) |
Apr 04, 2008 | 16.88 | 16.89 | 16.66 | 16.77 | 1,798,560 | -0.05(-0.30%) |
Apr 03, 2008 | 16.57 | 16.89 | 16.56 | 16.82 | 3,263,266 | +0.16(+0.93%) |
Apr 02, 2008 | 16.58 | 16.78 | 16.55 | 16.66 | 3,130,977 | +0.09(+0.52%) |
Apr 01, 2008 | 16.20 | 16.57 | 16.09 | 16.57 | 2,691,084 | +0.57(+3.54%) |
Mar 31, 2008 | 15.92 | 16.13 | 15.88 | 16.01 | 3,067,127 | +0.00(+0.00%) |
Mar 28, 2008 | 16.25 | 16.34 | 15.97 | 16.01 | 2,387,497 | -0.16(-1.02%) |
Mar 27, 2008 | 16.43 | 16.45 | 16.17 | 16.17 | 3,010,298 | -0.18(-1.12%) |
Mar 26, 2008 | 16.51 | 16.51 | 16.25 | 16.35 | 2,352,361 | -0.18(-1.08%) |
Mar 25, 2008 | 16.52 | 16.59 | 16.32 | 16.53 | 2,502,884 | +0.05(+0.31%) |
Mar 24, 2008 | 16.16 | 16.61 | 16.13 | 16.48 | 2,576,185 | +0.36(+2.24%) |
Mar 21, 2008 | 16.16 | 16.24 | 15.94 | 16.12 | 4,089,907 | -0.00(-0.00%) |
Mar 20, 2008 | 16.16 | 16.24 | 15.94 | 16.12 | 4,089,907 | -0.03(-0.17%) |
Mar 19, 2008 | 16.50 | 16.57 | 16.15 | 16.15 | 2,607,462 | -0.19(-1.17%) |
Mar 18, 2008 | 15.77 | 16.34 | 15.77 | 16.34 | 2,989,369 | +0.50(+3.17%) |
Mar 17, 2008 | 15.71 | 16.19 | 15.71 | 15.84 | 4,450,730 | -0.28(-1.73%) |
Mar 14, 2008 | 16.63 | 16.65 | 15.91 | 16.12 | 3,705,664 | -0.43(-2.57%) |
Mar 13, 2008 | 16.24 | 16.61 | 16.14 | 16.54 | 3,097,317 | +0.14(+0.84%) |
Mar 12, 2008 | 16.27 | 16.65 | 16.27 | 16.40 | 3,503,819 | +0.05(+0.34%) |
Mar 11, 2008 | 16.08 | 16.35 | 15.94 | 16.35 | 4,346,490 | +0.50(+3.14%) |
Mar 10, 2008 | 15.85 | 16.11 | 15.83 | 15.85 | 3,988,610 | -0.02(-0.12%) |
Mar 07, 2008 | 15.65 | 16.02 | 15.65 | 15.87 | 5,298,623 | +0.02(+0.14%) |
Mar 06, 2008 | 16.29 | 16.29 | 15.82 | 15.85 | 4,195,965 | -0.40(-2.45%) |
Mar 05, 2008 | 16.25 | 16.34 | 16.08 | 16.24 | 3,354,403 | -0.01(-0.06%) |
Mar 04, 2008 | 16.30 | 16.38 | 16.07 | 16.25 | 5,164,058 | -0.14(-0.84%) |
Mar 03, 2008 | 16.33 | 16.44 | 16.28 | 16.39 | 2,782,465 | +0.04(+0.22%) |
Feb 29, 2008 | 16.59 | 16.60 | 16.29 | 16.35 | 2,589,085 | -0.38(-2.29%) |
Feb 28, 2008 | 17.05 | 17.07 | 16.69 | 16.74 | 2,813,915 | -0.43(-2.53%) |
Feb 27, 2008 | 17.17 | 17.29 | 17.07 | 17.17 | 2,535,708 | -0.11(-0.66%) |
Feb 26, 2008 | 16.91 | 17.37 | 16.91 | 17.29 | 2,643,115 | +0.24(+1.39%) |
Feb 25, 2008 | 16.86 | 17.07 | 16.76 | 17.05 | 2,648,749 | +0.26(+1.55%) |
Feb 22, 2008 | 16.77 | 16.84 | 16.54 | 16.79 | 2,344,014 | +0.11(+0.66%) |
Feb 21, 2008 | 17.12 | 17.18 | 16.66 | 16.68 | 2,362,013 | -0.42(-2.43%) |
Feb 20, 2008 | 16.95 | 17.24 | 16.77 | 17.09 | 2,139,918 | -0.05(-0.29%) |
Feb 19, 2008 | 17.20 | 17.52 | 17.08 | 17.14 | 3,178,925 | +0.10(+0.59%) |
Feb 18, 2008 | 16.95 | 17.08 | 16.93 | 17.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.95 | 17.08 | 16.93 | 17.04 | 2,280,099 | -0.02(-0.13%) |
Feb 14, 2008 | 17.38 | 17.40 | 17.06 | 17.07 | 1,598,432 | -0.33(-1.89%) |
Feb 13, 2008 | 17.05 | 17.44 | 17.05 | 17.40 | 2,974,426 | +0.41(+2.39%) |
Feb 12, 2008 | 17.03 | 17.29 | 16.87 | 16.99 | 4,730,013 | +0.10(+0.57%) |
Feb 11, 2008 | 16.86 | 17.03 | 16.80 | 16.89 | 2,625,026 | +0.04(+0.22%) |
Feb 08, 2008 | 16.00 | 17.03 | 16.00 | 16.86 | 3,198,272 | +0.12(+0.74%) |
Feb 07, 2008 | 16.67 | 16.91 | 16.60 | 16.73 | 2,575,152 | +0.06(+0.38%) |
Feb 06, 2008 | 16.70 | 16.95 | 16.61 | 16.67 | 2,104,479 | +0.05(+0.33%) |
Feb 05, 2008 | 16.88 | 16.99 | 16.57 | 16.61 | 3,420,670 | -0.56(-3.27%) |
Feb 04, 2008 | 17.48 | 17.53 | 17.09 | 17.18 | 1,888,220 | -0.29(-1.67%) |
Feb 01, 2008 | 16.77 | 17.47 | 16.73 | 17.47 | 2,353,398 | +0.70(+4.17%) |
Jan 31, 2008 | 16.55 | 16.91 | 16.36 | 16.77 | 3,409,996 | +0.00(+0.00%) |
Jan 30, 2008 | 16.72 | 17.03 | 16.62 | 16.77 | 2,309,628 | +0.07(+0.44%) |
Jan 29, 2008 | 16.25 | 16.72 | 16.20 | 16.70 | 2,910,804 | +0.53(+3.25%) |
Jan 28, 2008 | 15.93 | 16.19 | 15.85 | 16.17 | 3,307,351 | +0.23(+1.46%) |
Jan 25, 2008 | 16.27 | 16.27 | 15.88 | 15.94 | 4,113,897 | -0.15(-0.94%) |
Jan 24, 2008 | 15.66 | 16.13 | 15.66 | 16.09 | 3,878,486 | +0.42(+2.65%) |
Jan 23, 2008 | 15.14 | 15.70 | 14.92 | 15.67 | 4,417,111 | +0.11(+0.68%) |
Jan 22, 2008 | 14.93 | 15.76 | 14.93 | 15.57 | 3,870,143 | -0.02(-0.15%) |
Jan 21, 2008 | 15.84 | 15.85 | 15.49 | 15.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.84 | 15.85 | 15.49 | 15.59 | 3,988,768 | -0.17(-1.07%) |
Jan 17, 2008 | 16.24 | 16.29 | 15.74 | 15.76 | 3,976,499 | -0.46(-2.85%) |
Jan 16, 2008 | 16.18 | 16.42 | 16.00 | 16.22 | 3,566,424 | +0.03(+0.17%) |
Jan 15, 2008 | 16.44 | 16.54 | 16.19 | 16.19 | 4,454,434 | -0.45(-2.72%) |
Jan 14, 2008 | 16.48 | 16.75 | 16.42 | 16.65 | 3,205,836 | +0.22(+1.34%) |
Jan 11, 2008 | 16.77 | 16.78 | 16.39 | 16.43 | 5,987,155 | -0.52(-3.07%) |
Jan 10, 2008 | 16.81 | 17.04 | 16.68 | 16.95 | 3,480,722 | -0.00(-0.03%) |
Jan 09, 2008 | 16.93 | 16.97 | 16.70 | 16.95 | 3,567,198 | -0.01(-0.05%) |
Jan 08, 2008 | 16.90 | 17.23 | 16.87 | 16.96 | 5,406,624 | +0.08(+0.46%) |
Jan 07, 2008 | 16.78 | 17.07 | 16.67 | 16.88 | 4,161,237 | +0.17(+1.01%) |
Jan 04, 2008 | 17.10 | 17.17 | 16.71 | 16.72 | 4,599,185 | -0.52(-3.00%) |
Jan 03, 2008 | 17.29 | 17.33 | 17.15 | 17.23 | 3,246,748 | -0.01(-0.05%) |
Jan 02, 2008 | 17.35 | 17.43 | 17.20 | 17.24 | 3,542,762 | -0.15(-0.84%) |
Jan 01, 2008 | 17.51 | 17.57 | 17.36 | 17.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.51 | 17.57 | 17.36 | 17.39 | 1,560,193 | -0.19(-1.09%) |
Dec 28, 2007 | 17.63 | 17.68 | 17.51 | 17.58 | 2,056,935 | +0.04(+0.23%) |
Dec 27, 2007 | 17.45 | 17.63 | 17.41 | 17.54 | 1,713,305 | -0.00(-0.03%) |
Dec 26, 2007 | 17.46 | 17.68 | 17.32 | 17.54 | 1,957,894 | +0.02(+0.13%) |
Dec 24, 2007 | 17.55 | 17.74 | 17.49 | 17.52 | 816,067 | -0.11(-0.65%) |
Dec 21, 2007 | 17.83 | 17.83 | 17.49 | 17.63 | 4,673,355 | +0.18(+1.05%) |
Dec 20, 2007 | 17.33 | 17.45 | 17.32 | 17.45 | 5,795,139 | +0.16(+0.90%) |
Dec 19, 2007 | 17.21 | 17.50 | 17.07 | 17.30 | 2,950,870 | +0.12(+0.72%) |
Dec 18, 2007 | 17.11 | 17.29 | 16.95 | 17.17 | 2,750,328 | +0.10(+0.59%) |
Dec 17, 2007 | 16.87 | 17.19 | 16.87 | 17.07 | 2,763,648 | +0.10(+0.57%) |
Dec 14, 2007 | 17.15 | 17.15 | 16.80 | 16.98 | 2,499,088 | -0.19(-1.12%) |
Dec 13, 2007 | 17.16 | 17.26 | 16.96 | 17.17 | 2,380,310 | -0.11(-0.63%) |
Dec 12, 2007 | 17.64 | 17.83 | 17.08 | 17.28 | 3,571,685 | -0.01(-0.05%) |
Dec 11, 2007 | 17.54 | 17.68 | 17.29 | 17.29 | 2,671,599 | -0.26(-1.48%) |
Dec 10, 2007 | 17.66 | 17.77 | 17.48 | 17.55 | 2,758,767 | -0.10(-0.57%) |
Dec 07, 2007 | 17.66 | 17.72 | 17.54 | 17.65 | 2,999,973 | -0.04(-0.23%) |
Dec 06, 2007 | 17.68 | 17.74 | 17.47 | 17.69 | 2,384,489 | +0.00(+0.00%) |
Dec 05, 2007 | 17.56 | 17.69 | 17.34 | 17.69 | 2,996,525 | +0.32(+1.87%) |
Dec 04, 2007 | 17.37 | 17.56 | 17.26 | 17.36 | 2,971,348 | -0.04(-0.24%) |
Dec 03, 2007 | 17.59 | 17.59 | 17.28 | 17.41 | 3,274,100 | -0.19(-1.09%) |
Nov 30, 2007 | 17.80 | 17.86 | 17.47 | 17.60 | 6,944,219 | -0.03(-0.18%) |
Nov 29, 2007 | 17.50 | 17.68 | 17.46 | 17.63 | 2,347,082 | +0.04(+0.23%) |
Nov 28, 2007 | 17.40 | 17.59 | 17.36 | 17.59 | 4,105,025 | +0.21(+1.18%) |
Nov 27, 2007 | 17.13 | 17.38 | 16.94 | 17.38 | 4,271,194 | +0.44(+2.62%) |
Nov 26, 2007 | 17.22 | 17.39 | 16.92 | 16.94 | 3,952,850 | -0.31(-1.78%) |
Nov 23, 2007 | 17.13 | 17.31 | 17.08 | 17.25 | 1,701,171 | +0.20(+1.15%) |
Nov 21, 2007 | 17.14 | 17.34 | 16.97 | 17.05 | 4,234,469 | -0.21(-1.19%) |
Nov 20, 2007 | 17.59 | 17.61 | 17.02 | 17.25 | 6,604,420 | -0.34(-1.95%) |
Nov 19, 2007 | 17.61 | 18.02 | 17.43 | 17.60 | 15,282,075 | +0.17(+1.00%) |
Nov 16, 2007 | 17.35 | 17.49 | 17.23 | 17.42 | 8,710,330 | +0.05(+0.32%) |
Nov 15, 2007 | 17.26 | 17.48 | 17.09 | 17.37 | 6,302,717 | +0.07(+0.42%) |
Nov 14, 2007 | 17.62 | 17.62 | 16.94 | 17.30 | 5,899,663 | -0.25(-1.41%) |
Nov 13, 2007 | 17.54 | 17.57 | 17.18 | 17.54 | 3,706,032 | +0.29(+1.67%) |
Nov 12, 2007 | 16.68 | 17.52 | 16.68 | 17.25 | 5,353,450 | +0.37(+2.19%) |
Nov 09, 2007 | 16.76 | 17.01 | 16.64 | 16.88 | 5,199,646 | -0.13(-0.75%) |
Nov 08, 2007 | 17.14 | 17.15 | 16.71 | 17.01 | 4,757,046 | -0.13(-0.77%) |
Nov 07, 2007 | 17.25 | 17.30 | 16.92 | 17.14 | 4,621,147 | -0.29(-1.68%) |
Nov 06, 2007 | 17.54 | 17.70 | 17.30 | 17.44 | 2,575,739 | -0.09(-0.50%) |
Nov 05, 2007 | 17.60 | 17.80 | 17.39 | 17.52 | 3,240,633 | -0.29(-1.62%) |
Nov 02, 2007 | 18.23 | 18.28 | 17.64 | 17.81 | 2,857,751 | -0.28(-1.57%) |