Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.171 | 9.171 | 5.913 | 6.717 | 27,128,862 | -2.36(-26.01%) |
Oct 30, 2008 | 9.092 | 9.644 | 8.839 | 9.078 | 7,347,998 | +0.53(+6.14%) |
Oct 29, 2008 | 8.147 | 8.673 | 7.815 | 8.553 | 6,493,792 | +0.39(+4.72%) |
Oct 28, 2008 | 7.502 | 8.167 | 7.482 | 8.167 | 7,191,713 | +0.19(+2.33%) |
Oct 27, 2008 | 8.240 | 9.105 | 7.928 | 7.981 | 6,058,451 | +0.24(+3.09%) |
Oct 24, 2008 | 6.983 | 7.961 | 6.358 | 7.742 | 6,304,032 | +0.21(+2.74%) |
Oct 23, 2008 | 7.409 | 7.712 | 7.150 | 7.535 | 3,708,942 | +0.23(+3.09%) |
Oct 22, 2008 | 7.735 | 7.808 | 6.983 | 7.309 | 3,875,862 | -0.58(-7.34%) |
Oct 21, 2008 | 7.821 | 8.480 | 7.688 | 7.888 | 4,750,034 | -0.01(-0.08%) |
Oct 20, 2008 | 8.320 | 8.320 | 7.695 | 7.894 | 2,867,919 | -0.34(-4.12%) |
Oct 17, 2008 | 7.775 | 8.546 | 7.728 | 8.234 | 5,640,621 | +0.11(+1.31%) |
Oct 16, 2008 | 7.941 | 8.127 | 7.030 | 8.127 | 7,000,247 | +0.35(+4.44%) |
Oct 15, 2008 | 8.979 | 8.979 | 7.416 | 7.781 | 9,036,963 | -1.20(-13.40%) |
Oct 14, 2008 | 9.311 | 9.378 | 8.440 | 8.985 | 7,019,508 | +0.11(+1.27%) |
Oct 13, 2008 | 7.981 | 8.979 | 7.815 | 8.872 | 10,291,157 | +1.15(+14.90%) |
Oct 10, 2008 | 7.515 | 8.300 | 6.385 | 7.722 | 11,400,488 | -0.02(-0.26%) |
Oct 09, 2008 | 8.054 | 8.287 | 7.303 | 7.742 | 19,895,866 | +1.70(+28.19%) |
Oct 08, 2008 | 5.640 | 6.664 | 5.580 | 6.039 | 3,994,349 | +0.19(+3.30%) |
Oct 07, 2008 | 6.983 | 6.983 | 5.474 | 5.846 | 9,325,517 | -0.74(-11.30%) |
Oct 06, 2008 | 6.910 | 6.917 | 5.653 | 6.591 | 7,784,766 | -0.47(-6.69%) |
Oct 03, 2008 | 7.243 | 7.835 | 6.997 | 7.063 | 2,520,710 | -0.19(-2.57%) |
Oct 02, 2008 | 7.894 | 7.981 | 7.150 | 7.249 | 5,327,801 | -0.84(-10.36%) |
Oct 01, 2008 | 8.427 | 8.693 | 7.941 | 8.087 | 8,503,129 | -0.29(-3.49%) |
Sep 30, 2008 | 7.542 | 8.599 | 6.990 | 8.380 | 27,126,044 | +3.49(+71.43%) |
Sep 29, 2008 | 5.733 | 5.853 | 4.662 | 4.888 | 11,470,516 | -0.84(-14.63%) |
Sep 26, 2008 | 5.966 | 5.966 | 5.480 | 5.726 | 0 | -0.24(-4.01%) |
Sep 25, 2008 | 6.325 | 6.325 | 5.740 | 5.966 | 4,534,432 | -0.25(-3.96%) |
Sep 24, 2008 | 6.724 | 6.724 | 6.032 | 6.212 | 3,597,516 | -0.33(-5.08%) |
Sep 23, 2008 | 6.731 | 6.804 | 6.425 | 6.544 | 3,787,312 | -0.09(-1.40%) |
Sep 22, 2008 | 7.136 | 7.236 | 6.524 | 6.637 | 2,876,142 | -0.60(-8.27%) |
Sep 19, 2008 | 6.664 | 7.609 | 6.152 | 7.236 | 0 | +0.95(+15.13%) |
Sep 18, 2008 | 6.445 | 6.604 | 5.327 | 6.285 | 8,688,069 | -0.09(-1.36%) |
Sep 17, 2008 | 7.575 | 7.575 | 6.338 | 6.371 | 4,673,208 | -1.24(-16.33%) |
Sep 16, 2008 | 7.768 | 7.768 | 7.296 | 7.615 | 3,601,753 | -0.31(-3.94%) |
Sep 15, 2008 | 8.639 | 8.679 | 7.901 | 7.928 | 3,557,557 | -0.85(-9.70%) |
Sep 12, 2008 | 8.267 | 8.859 | 8.147 | 8.779 | 9,614,541 | +0.99(+12.72%) |
Sep 11, 2008 | 7.529 | 8.167 | 7.362 | 7.788 | 7,265,928 | +0.52(+7.14%) |
Sep 10, 2008 | 7.482 | 7.635 | 6.837 | 7.269 | 4,207,432 | -0.21(-2.76%) |
Sep 09, 2008 | 7.342 | 7.801 | 7.342 | 7.475 | 3,288,654 | +0.07(+0.90%) |
Sep 08, 2008 | 8.513 | 8.646 | 7.017 | 7.409 | 10,439,778 | -1.25(-14.44%) |
Sep 05, 2008 | 8.393 | 8.719 | 8.274 | 8.659 | 0 | +0.27(+3.17%) |
Sep 04, 2008 | 8.786 | 8.839 | 8.387 | 8.393 | 4,337,538 | -0.36(-4.10%) |
Sep 03, 2008 | 8.952 | 9.098 | 8.646 | 8.752 | 2,910,470 | -0.17(-1.86%) |
Sep 02, 2008 | 8.746 | 9.078 | 8.739 | 8.919 | 3,221,266 | +0.24(+2.76%) |
Aug 29, 2008 | 8.480 | 8.713 | 8.447 | 8.679 | 5,559,927 | -0.03(-0.38%) |
Aug 28, 2008 | 8.726 | 8.739 | 8.619 | 8.713 | 3,227,655 | +0.00(+0.00%) |
Aug 27, 2008 | 8.792 | 8.959 | 8.513 | 8.713 | 2,623,298 | -0.25(-2.82%) |
Aug 26, 2008 | 8.959 | 9.045 | 8.879 | 8.965 | 2,250,364 | -0.03(-0.30%) |
Aug 25, 2008 | 8.985 | 9.045 | 8.945 | 8.992 | 891,167 | -0.10(-1.10%) |
Aug 22, 2008 | 9.018 | 9.165 | 8.939 | 9.092 | 1,576,357 | +0.08(+0.89%) |
Aug 21, 2008 | 9.078 | 9.145 | 8.972 | 9.012 | 997,144 | -0.10(-1.09%) |
Aug 20, 2008 | 9.158 | 9.178 | 8.959 | 9.112 | 1,738,133 | -0.05(-0.51%) |
Aug 19, 2008 | 9.191 | 9.358 | 8.852 | 9.158 | 9,513,266 | -0.13(-1.36%) |
Aug 18, 2008 | 8.779 | 9.597 | 8.646 | 9.284 | 1,885,165 | -0.20(-2.10%) |
Aug 15, 2008 | 9.604 | 9.630 | 9.451 | 9.484 | 0 | -0.09(-0.97%) |
Aug 14, 2008 | 9.278 | 9.590 | 9.271 | 9.577 | 2,441,956 | +0.14(+1.48%) |
Aug 13, 2008 | 9.311 | 9.477 | 9.271 | 9.437 | 1,197,529 | +0.06(+0.64%) |
Aug 12, 2008 | 9.338 | 9.451 | 9.151 | 9.378 | 1,603,671 | +0.01(+0.14%) |
Aug 11, 2008 | 9.245 | 9.477 | 9.191 | 9.364 | 2,226,736 | +0.09(+1.00%) |
Aug 08, 2008 | 9.012 | 9.491 | 8.979 | 9.271 | 2,144,122 | +0.13(+1.38%) |
Aug 07, 2008 | 9.351 | 9.497 | 9.112 | 9.145 | 3,167,061 | -0.26(-2.76%) |
Aug 06, 2008 | 9.404 | 9.557 | 9.284 | 9.404 | 2,731,490 | -0.07(-0.70%) |
Aug 05, 2008 | 9.198 | 9.497 | 9.065 | 9.471 | 3,768,248 | +0.43(+4.78%) |
Aug 04, 2008 | 8.852 | 9.185 | 8.852 | 9.038 | 2,805,284 | +0.25(+2.80%) |
Aug 01, 2008 | 8.965 | 9.085 | 8.792 | 8.792 | 6,039,413 | -0.19(-2.07%) |
Jul 31, 2008 | 9.085 | 9.085 | 8.792 | 8.979 | 4,070,786 | -0.09(-1.03%) |
Jul 30, 2008 | 9.005 | 9.384 | 8.959 | 9.072 | 3,789,931 | -0.11(-1.16%) |
Jul 29, 2008 | 9.178 | 9.411 | 9.178 | 9.178 | 3,810,760 | -0.20(-2.13%) |
Jul 28, 2008 | 9.777 | 9.777 | 9.311 | 9.378 | 3,084,225 | +0.05(+0.57%) |
Jul 25, 2008 | 9.191 | 9.344 | 8.979 | 9.324 | 8,245,740 | +0.50(+5.65%) |
Jul 24, 2008 | 8.879 | 8.899 | 8.699 | 8.826 | 3,772,135 | -0.15(-1.70%) |
Jul 23, 2008 | 8.912 | 9.185 | 8.653 | 8.979 | 2,955,698 | +0.12(+1.35%) |
Jul 22, 2008 | 8.639 | 8.959 | 8.506 | 8.859 | 6,466,702 | +0.21(+2.46%) |
Jul 21, 2008 | 8.766 | 8.912 | 8.626 | 8.646 | 2,452,692 | -0.17(-1.89%) |
Jul 18, 2008 | 8.580 | 8.819 | 8.360 | 8.812 | 4,736,903 | +0.17(+1.92%) |
Jul 17, 2008 | 8.094 | 8.646 | 8.074 | 8.646 | 10,200,923 | +0.69(+8.70%) |
Jul 16, 2008 | 7.968 | 8.027 | 7.768 | 7.954 | 4,198,113 | -0.06(-0.75%) |
Jul 15, 2008 | 7.589 | 8.047 | 7.429 | 8.014 | 3,241,259 | +0.24(+3.08%) |
Jul 14, 2008 | 8.001 | 8.107 | 7.628 | 7.775 | 2,107,259 | -0.23(-2.83%) |
Jul 11, 2008 | 7.243 | 8.127 | 7.096 | 8.001 | 7,428,141 | +0.57(+7.60%) |
Jul 10, 2008 | 7.170 | 7.462 | 6.884 | 7.436 | 7,689,059 | +0.60(+8.75%) |
Jul 09, 2008 | 6.897 | 6.983 | 6.657 | 6.837 | 2,744,762 | +0.00(+0.00%) |
Jul 08, 2008 | 6.797 | 6.844 | 6.584 | 6.837 | 3,858,505 | +0.01(+0.10%) |
Jul 07, 2008 | 7.176 | 7.323 | 6.711 | 6.830 | 3,817,525 | -0.39(-5.35%) |
Jul 04, 2008 | 7.316 | 7.449 | 7.050 | 7.216 | 2,189,046 | +0.00(+0.00%) |
Jul 03, 2008 | 7.316 | 7.449 | 7.050 | 7.216 | 2,189,046 | +0.05(+0.74%) |
Jul 02, 2008 | 7.575 | 7.582 | 7.163 | 7.163 | 2,614,173 | -0.25(-3.32%) |
Jul 01, 2008 | 7.622 | 7.628 | 7.023 | 7.409 | 4,421,450 | -0.17(-2.28%) |
Jun 30, 2008 | 7.382 | 7.688 | 7.289 | 7.582 | 9,342,769 | +0.47(+6.64%) |
Jun 27, 2008 | 7.761 | 7.761 | 6.491 | 7.110 | 23,865,466 | -0.63(-8.08%) |
Jun 26, 2008 | 8.367 | 8.367 | 7.722 | 7.735 | 8,587,254 | -0.67(-7.92%) |
Jun 25, 2008 | 8.646 | 8.693 | 8.347 | 8.400 | 6,516,893 | -0.29(-3.37%) |
Jun 24, 2008 | 8.646 | 8.699 | 8.420 | 8.693 | 6,999,199 | +0.18(+2.11%) |
Jun 23, 2008 | 8.540 | 8.746 | 8.313 | 8.513 | 9,675,008 | -0.03(-0.31%) |
Jun 20, 2008 | 8.553 | 8.679 | 8.313 | 8.540 | 12,185,828 | -0.01(-0.16%) |
Jun 19, 2008 | 8.227 | 8.779 | 8.081 | 8.553 | 64,546,156 | -5.32(-38.35%) |
Jun 18, 2008 | 13.47 | 13.87 | 13.07 | 13.87 | 13,607,104 | +0.38(+2.81%) |
Jun 17, 2008 | 13.93 | 13.95 | 13.27 | 13.49 | 2,347,630 | -0.41(-2.92%) |
Jun 16, 2008 | 13.99 | 14.03 | 13.87 | 13.90 | 1,076,632 | -0.13(-0.95%) |
Jun 13, 2008 | 14.08 | 14.18 | 13.97 | 14.03 | 976,643 | -0.05(-0.33%) |
Jun 12, 2008 | 14.00 | 14.09 | 13.90 | 14.08 | 1,597,354 | +0.11(+0.81%) |
Jun 11, 2008 | 14.23 | 14.26 | 13.90 | 13.97 | 1,372,089 | -0.19(-1.36%) |
Jun 10, 2008 | 14.27 | 14.47 | 13.98 | 14.16 | 6,448,955 | +0.13(+0.95%) |
Jun 09, 2008 | 14.01 | 14.11 | 13.47 | 14.03 | 3,201,894 | +0.01(+0.05%) |
Jun 06, 2008 | 14.35 | 14.36 | 13.98 | 14.02 | 4,202,601 | -0.38(-2.63%) |
Jun 05, 2008 | 14.41 | 14.44 | 14.27 | 14.40 | 3,332,420 | +0.11(+0.75%) |
Jun 04, 2008 | 14.14 | 14.68 | 14.10 | 14.29 | 3,145,355 | +0.19(+1.37%) |
Jun 03, 2008 | 14.46 | 14.47 | 13.95 | 14.10 | 1,927,172 | -0.25(-1.76%) |
Jun 02, 2008 | 14.59 | 14.63 | 14.29 | 14.35 | 1,033,519 | -0.23(-1.60%) |
May 30, 2008 | 14.70 | 14.74 | 14.39 | 14.59 | 4,268,441 | +0.00(+0.00%) |
May 29, 2008 | 14.78 | 14.82 | 14.59 | 14.59 | 2,820,162 | -0.21(-1.44%) |
May 28, 2008 | 14.96 | 15.04 | 14.72 | 14.80 | 1,131,512 | -0.07(-0.45%) |
May 27, 2008 | 14.83 | 14.96 | 14.77 | 14.86 | 838,901 | +0.11(+0.72%) |
May 26, 2008 | 14.76 | 14.91 | 14.64 | 14.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.76 | 14.91 | 14.64 | 14.76 | 907,657 | -0.09(-0.63%) |
May 22, 2008 | 14.88 | 14.96 | 14.75 | 14.85 | 944,615 | +0.02(+0.13%) |
May 21, 2008 | 14.98 | 15.04 | 14.80 | 14.83 | 1,942,823 | -0.19(-1.24%) |
May 20, 2008 | 15.10 | 15.16 | 14.91 | 15.02 | 1,104,234 | -0.05(-0.31%) |
May 19, 2008 | 15.36 | 15.37 | 14.97 | 15.06 | 2,846,834 | -0.44(-2.83%) |
May 16, 2008 | 15.62 | 15.62 | 15.48 | 15.50 | 1,616,459 | -0.06(-0.38%) |
May 15, 2008 | 15.76 | 15.78 | 15.42 | 15.56 | 5,597,805 | -0.17(-1.06%) |
May 14, 2008 | 15.76 | 15.93 | 15.62 | 15.73 | 2,626,068 | +0.13(+0.81%) |
May 13, 2008 | 15.33 | 15.76 | 15.33 | 15.60 | 6,961,959 | +0.37(+2.45%) |
May 12, 2008 | 15.00 | 15.66 | 14.92 | 15.23 | 4,706,361 | +0.17(+1.10%) |
May 09, 2008 | 15.25 | 15.30 | 14.78 | 15.06 | 2,003,593 | -0.39(-2.50%) |
May 08, 2008 | 15.40 | 15.45 | 15.26 | 15.45 | 1,193,849 | +0.11(+0.69%) |
May 07, 2008 | 15.58 | 15.62 | 15.26 | 15.34 | 1,240,389 | -0.22(-1.41%) |
May 06, 2008 | 15.61 | 15.68 | 15.48 | 15.56 | 1,504,885 | -0.07(-0.43%) |
May 05, 2008 | 15.46 | 15.63 | 15.46 | 15.63 | 943,953 | +0.20(+1.29%) |
May 02, 2008 | 15.36 | 15.72 | 15.36 | 15.43 | 1,632,774 | +0.13(+0.83%) |
May 01, 2008 | 14.96 | 15.32 | 14.87 | 15.30 | 1,697,135 | +0.35(+2.31%) |
Apr 30, 2008 | 14.73 | 15.04 | 14.71 | 14.96 | 2,608,368 | +0.23(+1.53%) |
Apr 29, 2008 | 14.84 | 14.84 | 14.73 | 14.73 | 2,090,325 | -0.10(-0.67%) |
Apr 28, 2008 | 14.75 | 14.92 | 14.75 | 14.83 | 1,438,657 | +0.05(+0.36%) |
Apr 25, 2008 | 14.64 | 14.82 | 14.58 | 14.78 | 4,953,668 | +0.13(+0.86%) |
Apr 24, 2008 | 14.66 | 14.69 | 14.55 | 14.65 | 1,542,373 | +0.02(+0.14%) |
Apr 23, 2008 | 14.74 | 14.78 | 14.59 | 14.63 | 1,120,895 | -0.10(-0.68%) |
Apr 22, 2008 | 14.57 | 14.76 | 14.51 | 14.73 | 3,084,983 | +0.17(+1.14%) |
Apr 21, 2008 | 14.66 | 14.66 | 14.57 | 14.57 | 601,218 | -0.09(-0.64%) |
Apr 18, 2008 | 14.73 | 14.78 | 14.61 | 14.66 | 2,519,067 | +0.09(+0.59%) |
Apr 17, 2008 | 14.55 | 14.61 | 14.36 | 14.57 | 1,375,821 | -0.02(-0.14%) |
Apr 16, 2008 | 14.70 | 14.80 | 14.54 | 14.59 | 1,156,417 | -0.15(-0.99%) |
Apr 15, 2008 | 14.80 | 14.81 | 14.64 | 14.74 | 860,834 | +0.01(+0.05%) |
Apr 14, 2008 | 14.70 | 14.75 | 14.63 | 14.73 | 3,161,431 | +0.00(+0.00%) |
Apr 11, 2008 | 14.75 | 14.77 | 14.63 | 14.73 | 1,403,503 | -0.12(-0.81%) |
Apr 10, 2008 | 14.74 | 14.88 | 14.70 | 14.85 | 2,912,736 | +0.15(+0.99%) |
Apr 09, 2008 | 14.84 | 14.84 | 14.63 | 14.70 | 1,935,398 | -0.11(-0.72%) |
Apr 08, 2008 | 14.94 | 14.98 | 14.71 | 14.81 | 3,527,851 | -0.17(-1.15%) |
Apr 07, 2008 | 15.81 | 15.81 | 14.90 | 14.98 | 4,915,820 | -0.12(-0.79%) |
Apr 04, 2008 | 15.17 | 15.24 | 14.96 | 15.10 | 3,403,279 | +0.00(+0.00%) |
Apr 03, 2008 | 15.34 | 15.40 | 15.08 | 15.10 | 1,772,721 | -0.32(-2.07%) |
Apr 02, 2008 | 15.65 | 15.73 | 15.25 | 15.42 | 2,373,853 | -0.23(-1.49%) |
Apr 01, 2008 | 15.76 | 15.76 | 15.54 | 15.66 | 991,766 | -0.01(-0.04%) |
Mar 31, 2008 | 15.56 | 15.70 | 15.56 | 15.66 | 579,767 | +0.07(+0.43%) |
Mar 28, 2008 | 15.77 | 15.77 | 15.43 | 15.60 | 1,656,795 | -0.14(-0.89%) |
Mar 27, 2008 | 15.73 | 15.94 | 15.67 | 15.74 | 1,785,742 | +0.08(+0.51%) |
Mar 26, 2008 | 15.74 | 15.80 | 15.56 | 15.66 | 2,417,757 | -0.28(-1.75%) |
Mar 25, 2008 | 15.91 | 16.20 | 15.91 | 15.94 | 2,441,213 | +0.03(+0.17%) |
Mar 24, 2008 | 15.82 | 16.09 | 15.82 | 15.91 | 1,410,949 | +0.21(+1.36%) |
Mar 21, 2008 | 15.65 | 15.81 | 15.53 | 15.70 | 2,297,722 | +0.00(+0.00%) |
Mar 20, 2008 | 15.65 | 15.81 | 15.53 | 15.70 | 2,297,722 | +0.00(+0.00%) |
Mar 19, 2008 | 16.04 | 16.04 | 15.58 | 15.70 | 10,345,355 | -0.31(-1.95%) |
Mar 18, 2008 | 15.66 | 16.02 | 15.63 | 16.01 | 3,339,580 | +0.47(+3.00%) |
Mar 17, 2008 | 15.56 | 15.80 | 15.43 | 15.54 | 3,486,520 | -0.27(-1.72%) |
Mar 14, 2008 | 16.31 | 16.34 | 15.73 | 15.82 | 2,645,252 | -0.48(-2.94%) |
Mar 13, 2008 | 16.16 | 16.47 | 16.09 | 16.29 | 1,137,019 | -0.03(-0.16%) |
Mar 12, 2008 | 16.19 | 16.38 | 16.08 | 16.32 | 1,690,626 | +0.09(+0.57%) |
Mar 11, 2008 | 16.19 | 16.25 | 16.05 | 16.23 | 2,883,973 | +0.37(+2.35%) |
Mar 10, 2008 | 15.79 | 16.09 | 15.78 | 15.86 | 2,716,063 | +0.00(+0.00%) |
Mar 07, 2008 | 16.04 | 16.27 | 15.83 | 15.86 | 4,016,839 | -0.27(-1.69%) |
Mar 06, 2008 | 16.29 | 16.45 | 15.98 | 16.13 | 2,481,208 | -0.17(-1.02%) |
Mar 05, 2008 | 15.95 | 16.45 | 15.95 | 16.29 | 6,360,221 | +0.51(+3.20%) |
Mar 04, 2008 | 15.96 | 16.00 | 15.64 | 15.79 | 4,796,428 | -0.21(-1.33%) |
Mar 03, 2008 | 16.02 | 16.07 | 15.86 | 16.00 | 3,474,925 | -0.05(-0.29%) |
Feb 29, 2008 | 16.09 | 16.17 | 16.00 | 16.05 | 1,642,080 | -0.18(-1.11%) |
Feb 28, 2008 | 16.26 | 16.33 | 16.15 | 16.23 | 3,800,600 | -0.11(-0.69%) |
Feb 27, 2008 | 16.31 | 16.63 | 16.29 | 16.34 | 1,726,261 | +0.01(+0.04%) |
Feb 26, 2008 | 15.91 | 16.55 | 15.80 | 16.33 | 4,674,121 | +0.27(+1.66%) |
Feb 25, 2008 | 15.49 | 16.15 | 15.49 | 16.07 | 1,707,766 | +0.53(+3.38%) |
Feb 22, 2008 | 15.06 | 15.77 | 14.86 | 15.54 | 4,729,513 | +0.49(+3.22%) |
Feb 21, 2008 | 15.33 | 15.36 | 15.05 | 15.06 | 3,177,106 | -0.24(-1.57%) |
Feb 20, 2008 | 15.36 | 15.42 | 15.26 | 15.30 | 1,906,078 | -0.13(-0.82%) |
Feb 19, 2008 | 15.48 | 15.56 | 15.34 | 15.42 | 1,339,968 | -0.01(-0.09%) |
Feb 18, 2008 | 15.30 | 15.50 | 15.26 | 15.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.30 | 15.50 | 15.26 | 15.44 | 1,166,151 | +0.02(+0.13%) |
Feb 14, 2008 | 15.55 | 15.56 | 15.24 | 15.42 | 1,141,974 | -0.09(-0.60%) |
Feb 13, 2008 | 15.59 | 15.60 | 15.24 | 15.51 | 2,010,797 | -0.01(-0.04%) |
Feb 12, 2008 | 15.72 | 15.87 | 15.48 | 15.52 | 2,025,022 | -0.13(-0.81%) |
Feb 11, 2008 | 15.52 | 15.70 | 15.48 | 15.64 | 1,078,668 | +0.07(+0.43%) |
Feb 08, 2008 | 15.40 | 15.69 | 15.38 | 15.58 | 1,597,253 | +0.20(+1.30%) |
Feb 07, 2008 | 15.43 | 15.51 | 15.30 | 15.38 | 2,210,128 | -0.09(-0.56%) |
Feb 06, 2008 | 15.70 | 15.74 | 15.36 | 15.46 | 2,753,507 | -0.18(-1.15%) |
Feb 05, 2008 | 15.96 | 15.96 | 15.53 | 15.64 | 5,417,491 | -0.34(-2.12%) |
Feb 04, 2008 | 16.56 | 16.59 | 15.92 | 15.98 | 3,485,857 | -0.57(-3.45%) |
Feb 01, 2008 | 16.16 | 16.55 | 16.03 | 16.55 | 1,357,883 | +0.43(+2.68%) |
Jan 31, 2008 | 15.79 | 16.13 | 15.76 | 16.12 | 2,960,400 | +0.24(+1.51%) |
Jan 30, 2008 | 15.83 | 16.17 | 15.79 | 15.88 | 2,744,636 | -0.07(-0.42%) |
Jan 29, 2008 | 16.12 | 16.23 | 15.90 | 15.95 | 5,716,777 | -0.05(-0.33%) |
Jan 28, 2008 | 15.86 | 16.03 | 15.62 | 16.00 | 5,968,253 | -0.06(-0.37%) |
Jan 25, 2008 | 16.24 | 16.33 | 16.06 | 16.06 | 2,650,361 | -0.05(-0.29%) |
Jan 24, 2008 | 15.89 | 16.30 | 15.79 | 16.11 | 2,159,442 | +0.21(+1.30%) |
Jan 23, 2008 | 15.30 | 15.99 | 15.20 | 15.90 | 10,146,326 | +0.34(+2.18%) |
Jan 22, 2008 | 15.30 | 15.64 | 15.26 | 15.56 | 6,353,383 | -0.22(-1.39%) |
Jan 21, 2008 | 15.83 | 16.08 | 15.75 | 15.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.08 | 15.75 | 15.78 | 12,201,527 | +0.01(+0.08%) |
Jan 17, 2008 | 16.21 | 16.26 | 15.77 | 15.77 | 7,653,601 | -0.36(-2.23%) |
Jan 16, 2008 | 16.11 | 16.31 | 16.11 | 16.13 | 4,165,465 | -0.05(-0.33%) |
Jan 15, 2008 | 16.15 | 16.22 | 16.08 | 16.18 | 2,145,495 | -0.12(-0.73%) |
Jan 14, 2008 | 16.23 | 16.41 | 16.15 | 16.30 | 1,705,361 | +0.13(+0.78%) |
Jan 11, 2008 | 15.97 | 16.23 | 15.97 | 16.17 | 3,911,151 | +0.05(+0.29%) |
Jan 10, 2008 | 15.68 | 16.36 | 15.68 | 16.13 | 4,500,066 | +0.45(+2.89%) |
Jan 09, 2008 | 15.80 | 15.84 | 15.22 | 15.68 | 6,329,223 | -0.11(-0.67%) |
Jan 08, 2008 | 16.33 | 16.33 | 15.76 | 15.78 | 4,633,273 | -0.51(-3.10%) |
Jan 07, 2008 | 16.61 | 16.61 | 16.17 | 16.29 | 2,259,528 | -0.17(-1.05%) |
Jan 04, 2008 | 16.82 | 16.82 | 16.39 | 16.46 | 3,682,891 | -0.41(-2.44%) |
Jan 03, 2008 | 16.91 | 16.93 | 16.77 | 16.87 | 832,200 | -0.04(-0.24%) |
Jan 02, 2008 | 17.10 | 17.10 | 16.73 | 16.91 | 870,783 | -0.18(-1.05%) |
Jan 01, 2008 | 16.85 | 17.12 | 16.79 | 17.09 | 686,835 | +0.00(+0.00%) |
Dec 31, 2007 | 16.85 | 17.12 | 16.79 | 17.09 | 686,835 | +0.23(+1.38%) |
Dec 28, 2007 | 16.72 | 16.86 | 16.63 | 16.86 | 609,317 | +0.17(+1.00%) |
Dec 27, 2007 | 16.73 | 16.85 | 16.64 | 16.69 | 544,592 | -0.10(-0.59%) |
Dec 26, 2007 | 16.90 | 16.90 | 16.67 | 16.79 | 320,112 | -0.10(-0.59%) |
Dec 24, 2007 | 16.76 | 17.00 | 16.29 | 16.89 | 410,327 | +0.07(+0.44%) |
Dec 21, 2007 | 16.89 | 16.89 | 16.63 | 16.82 | 902,916 | +0.04(+0.24%) |
Dec 20, 2007 | 16.52 | 16.78 | 16.49 | 16.78 | 1,061,828 | +0.36(+2.19%) |
Dec 19, 2007 | 16.55 | 16.66 | 16.32 | 16.42 | 347,928 | -0.12(-0.72%) |
Dec 18, 2007 | 16.65 | 16.73 | 16.52 | 16.54 | 883,504 | -0.03(-0.20%) |
Dec 17, 2007 | 16.54 | 16.68 | 16.45 | 16.57 | 542,491 | +0.03(+0.16%) |
Dec 14, 2007 | 16.13 | 16.73 | 16.13 | 16.55 | 1,125,279 | +0.24(+1.47%) |
Dec 13, 2007 | 16.29 | 16.35 | 16.07 | 16.31 | 2,051,786 | -0.03(-0.16%) |
Dec 12, 2007 | 16.46 | 16.58 | 16.21 | 16.33 | 1,583,871 | -0.03(-0.16%) |
Dec 11, 2007 | 16.49 | 16.66 | 16.29 | 16.36 | 1,802,372 | -0.13(-0.77%) |
Dec 10, 2007 | 16.48 | 16.66 | 16.43 | 16.49 | 1,299,779 | +0.03(+0.16%) |
Dec 07, 2007 | 16.43 | 16.51 | 16.35 | 16.46 | 1,005,482 | +0.09(+0.57%) |
Dec 06, 2007 | 16.29 | 16.41 | 16.20 | 16.37 | 1,739,642 | +0.04(+0.24%) |
Dec 05, 2007 | 16.36 | 16.47 | 16.19 | 16.33 | 3,113,614 | -0.03(-0.16%) |
Dec 04, 2007 | 16.33 | 16.55 | 16.29 | 16.35 | 2,379,687 | -0.07(-0.45%) |
Dec 03, 2007 | 16.83 | 16.90 | 15.90 | 16.43 | 7,472,645 | -0.44(-2.60%) |
Nov 30, 2007 | 16.83 | 16.99 | 16.79 | 16.87 | 5,074,885 | +0.14(+0.84%) |
Nov 29, 2007 | 16.97 | 16.99 | 16.48 | 16.73 | 9,795,978 | -0.23(-1.37%) |
Nov 28, 2007 | 17.03 | 17.22 | 16.91 | 16.96 | 3,312,215 | +0.05(+0.31%) |
Nov 27, 2007 | 16.81 | 16.91 | 16.72 | 16.91 | 5,606,100 | +0.15(+0.87%) |
Nov 26, 2007 | 16.45 | 16.89 | 16.45 | 16.76 | 6,584,480 | +0.30(+1.82%) |
Nov 23, 2007 | 16.29 | 16.55 | 16.25 | 16.46 | 480,394 | +0.18(+1.10%) |
Nov 21, 2007 | 15.90 | 16.30 | 15.75 | 16.28 | 2,878,755 | +0.28(+1.75%) |
Nov 20, 2007 | 15.92 | 16.29 | 15.81 | 16.00 | 5,896,893 | +0.07(+0.46%) |
Nov 19, 2007 | 16.29 | 16.35 | 15.70 | 15.93 | 5,431,625 | -0.40(-2.44%) |
Nov 16, 2007 | 16.62 | 16.67 | 16.02 | 16.33 | 11,263,022 | -0.26(-1.56%) |
Nov 15, 2007 | 16.96 | 16.96 | 16.49 | 16.59 | 4,486,233 | -0.38(-2.23%) |
Nov 14, 2007 | 17.33 | 17.33 | 16.86 | 16.97 | 2,504,364 | -0.24(-1.39%) |
Nov 13, 2007 | 17.26 | 17.27 | 17.14 | 17.21 | 3,429,366 | -0.01(-0.08%) |
Nov 12, 2007 | 17.09 | 17.24 | 17.09 | 17.22 | 1,288,203 | +0.05(+0.27%) |
Nov 09, 2007 | 16.86 | 17.32 | 16.86 | 17.17 | 1,573,346 | -0.22(-1.26%) |
Nov 08, 2007 | 17.30 | 17.42 | 17.03 | 17.39 | 1,584,553 | +0.11(+0.65%) |
Nov 07, 2007 | 17.39 | 17.43 | 17.13 | 17.28 | 3,093,015 | -0.19(-1.10%) |
Nov 06, 2007 | 17.54 | 17.54 | 17.37 | 17.47 | 1,774,074 | +0.10(+0.57%) |
Nov 05, 2007 | 17.49 | 17.50 | 17.23 | 17.37 | 1,590,036 | -0.15(-0.87%) |
Nov 02, 2007 | 17.55 | 17.55 | 17.47 | 17.52 | 2,086,970 | +0.00(+0.00%) |