Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.42 | 10.88 | 10.28 | 10.55 | 554,117 | +0.27(+2.66%) |
Oct 30, 2008 | 10.28 | 10.75 | 10.01 | 10.28 | 416,378 | +0.33(+3.27%) |
Oct 29, 2008 | 10.19 | 10.49 | 9.775 | 9.951 | 403,683 | -0.21(-2.05%) |
Oct 28, 2008 | 9.489 | 10.18 | 9.348 | 10.16 | 341,786 | +1.00(+10.96%) |
Oct 27, 2008 | 8.980 | 9.593 | 8.980 | 9.156 | 458,433 | -0.01(-0.14%) |
Oct 24, 2008 | 8.596 | 9.476 | 8.596 | 9.169 | 406,982 | -0.47(-4.87%) |
Oct 23, 2008 | 9.984 | 9.984 | 9.214 | 9.639 | 271,670 | -0.19(-1.92%) |
Oct 22, 2008 | 10.15 | 10.31 | 9.515 | 9.828 | 235,283 | -0.72(-6.80%) |
Oct 21, 2008 | 10.66 | 11.03 | 10.54 | 10.54 | 514,246 | -0.35(-3.23%) |
Oct 20, 2008 | 10.76 | 11.05 | 10.41 | 10.90 | 434,375 | +0.50(+4.83%) |
Oct 17, 2008 | 9.775 | 10.80 | 9.775 | 10.39 | 222,213 | -0.02(-0.16%) |
Oct 16, 2008 | 10.04 | 10.52 | 9.714 | 10.41 | 287,460 | +0.37(+3.67%) |
Oct 15, 2008 | 10.66 | 10.99 | 10.04 | 10.04 | 408,437 | -1.14(-10.20%) |
Oct 14, 2008 | 11.83 | 12.18 | 11.01 | 11.18 | 404,842 | +0.01(+0.06%) |
Oct 13, 2008 | 9.990 | 11.18 | 9.815 | 11.18 | 478,114 | +1.38(+14.10%) |
Oct 10, 2008 | 9.235 | 10.23 | 8.537 | 9.795 | 819,090 | -0.09(-0.96%) |
Oct 09, 2008 | 10.63 | 11.11 | 9.860 | 9.889 | 563,718 | -0.88(-8.20%) |
Oct 08, 2008 | 10.90 | 11.48 | 10.77 | 10.77 | 469,383 | -0.52(-4.62%) |
Oct 07, 2008 | 11.92 | 12.17 | 11.29 | 11.29 | 273,025 | -0.66(-5.56%) |
Oct 06, 2008 | 12.20 | 12.46 | 11.51 | 11.96 | 512,897 | -0.59(-4.68%) |
Oct 03, 2008 | 12.99 | 13.16 | 12.55 | 12.55 | 1,383,788 | -0.22(-1.69%) |
Oct 02, 2008 | 13.05 | 13.29 | 12.68 | 12.76 | 381,423 | -0.45(-3.40%) |
Oct 01, 2008 | 13.01 | 13.39 | 12.94 | 13.21 | 1,107,342 | -0.07(-0.49%) |
Sep 30, 2008 | 12.79 | 13.30 | 12.79 | 13.28 | 356,561 | +0.37(+2.83%) |
Sep 29, 2008 | 13.79 | 16.29 | 12.78 | 12.91 | 779,217 | -0.93(-6.73%) |
Sep 26, 2008 | 13.63 | 14.51 | 13.61 | 13.84 | 0 | -0.05(-0.37%) |
Sep 25, 2008 | 13.29 | 14.06 | 13.29 | 13.89 | 349,691 | +0.34(+2.50%) |
Sep 24, 2008 | 13.52 | 13.85 | 13.48 | 13.56 | 242,161 | +0.06(+0.47%) |
Sep 23, 2008 | 13.71 | 13.93 | 13.46 | 13.49 | 759,701 | -0.19(-1.37%) |
Sep 22, 2008 | 14.99 | 14.99 | 13.61 | 13.68 | 320,648 | -0.61(-4.25%) |
Sep 19, 2008 | 15.34 | 15.34 | 13.97 | 14.29 | 0 | +0.55(+4.04%) |
Sep 18, 2008 | 13.29 | 13.90 | 12.93 | 13.73 | 870,038 | +0.56(+4.26%) |
Sep 17, 2008 | 13.58 | 14.14 | 13.17 | 13.17 | 626,168 | -0.85(-6.07%) |
Sep 16, 2008 | 13.68 | 14.08 | 13.66 | 14.02 | 767,984 | -0.08(-0.59%) |
Sep 15, 2008 | 14.36 | 14.68 | 14.10 | 14.10 | 622,267 | -0.76(-5.12%) |
Sep 12, 2008 | 14.65 | 14.87 | 14.55 | 14.87 | 472,237 | +0.10(+0.66%) |
Sep 11, 2008 | 14.64 | 15.19 | 14.54 | 14.77 | 310,995 | -0.06(-0.39%) |
Sep 10, 2008 | 15.23 | 15.24 | 14.83 | 14.83 | 650,557 | -0.34(-2.25%) |
Sep 09, 2008 | 15.29 | 15.54 | 15.14 | 15.17 | 1,266,454 | -0.28(-1.80%) |
Sep 08, 2008 | 15.02 | 15.45 | 15.01 | 15.45 | 356,168 | +0.39(+2.61%) |
Sep 05, 2008 | 14.98 | 15.09 | 14.84 | 15.05 | 0 | -0.07(-0.47%) |
Sep 04, 2008 | 15.57 | 15.66 | 15.12 | 15.12 | 522,294 | -0.58(-3.70%) |
Sep 03, 2008 | 15.70 | 15.78 | 15.59 | 15.70 | 533,337 | +0.05(+0.29%) |
Sep 02, 2008 | 15.65 | 15.91 | 15.52 | 15.66 | 654,601 | +0.23(+1.46%) |
Aug 29, 2008 | 15.45 | 15.66 | 15.41 | 15.43 | 185,048 | -0.10(-0.66%) |
Aug 28, 2008 | 15.25 | 15.58 | 15.25 | 15.54 | 177,510 | +0.34(+2.25%) |
Aug 27, 2008 | 15.03 | 15.26 | 14.96 | 15.19 | 215,493 | +0.23(+1.55%) |
Aug 26, 2008 | 14.91 | 15.01 | 14.86 | 14.96 | 169,061 | +0.01(+0.04%) |
Aug 25, 2008 | 15.20 | 15.27 | 14.93 | 14.96 | 135,895 | -0.43(-2.77%) |
Aug 22, 2008 | 15.10 | 15.38 | 15.10 | 15.38 | 261,322 | +0.33(+2.19%) |
Aug 21, 2008 | 14.90 | 15.15 | 14.90 | 15.05 | 382,385 | -0.01(-0.04%) |
Aug 20, 2008 | 15.02 | 15.23 | 14.98 | 15.06 | 246,751 | +0.03(+0.17%) |
Aug 19, 2008 | 15.36 | 15.36 | 14.96 | 15.03 | 176,213 | -0.32(-2.11%) |
Aug 18, 2008 | 15.52 | 15.65 | 15.30 | 15.36 | 256,469 | -0.17(-1.07%) |
Aug 15, 2008 | 15.41 | 15.58 | 15.36 | 15.52 | 0 | +0.21(+1.39%) |
Aug 14, 2008 | 15.09 | 15.41 | 15.07 | 15.31 | 326,883 | +0.05(+0.30%) |
Aug 13, 2008 | 15.33 | 15.36 | 15.09 | 15.27 | 330,530 | -0.12(-0.75%) |
Aug 12, 2008 | 15.47 | 15.51 | 15.35 | 15.38 | 698,253 | -0.03(-0.21%) |
Aug 11, 2008 | 15.23 | 15.55 | 15.05 | 15.41 | 983,111 | +0.23(+1.49%) |
Aug 08, 2008 | 14.94 | 15.21 | 14.79 | 15.19 | 404,813 | +0.50(+3.43%) |
Aug 07, 2008 | 15.04 | 15.04 | 14.58 | 14.69 | 540,288 | -0.28(-1.90%) |
Aug 06, 2008 | 14.94 | 15.00 | 14.80 | 14.97 | 170,863 | -0.10(-0.64%) |
Aug 05, 2008 | 14.76 | 15.11 | 14.76 | 15.07 | 584,808 | +0.37(+2.55%) |
Aug 04, 2008 | 14.86 | 14.86 | 14.61 | 14.69 | 454,708 | -0.14(-0.96%) |
Aug 01, 2008 | 14.99 | 15.25 | 14.79 | 14.83 | 895,121 | -0.17(-1.16%) |
Jul 31, 2008 | 14.82 | 15.27 | 14.82 | 15.01 | 2,410,563 | -0.08(-0.56%) |
Jul 30, 2008 | 15.01 | 15.18 | 14.91 | 15.09 | 425,698 | +0.11(+0.73%) |
Jul 29, 2008 | 14.98 | 15.05 | 14.79 | 14.98 | 495,115 | +0.17(+1.18%) |
Jul 28, 2008 | 15.03 | 15.11 | 14.79 | 14.81 | 378,313 | -0.34(-2.26%) |
Jul 25, 2008 | 15.18 | 15.69 | 15.09 | 15.15 | 351,164 | -0.01(-0.09%) |
Jul 24, 2008 | 15.78 | 15.78 | 15.16 | 15.16 | 264,825 | -0.38(-2.45%) |
Jul 23, 2008 | 15.14 | 15.67 | 15.14 | 15.54 | 1,030,804 | +0.49(+3.26%) |
Jul 22, 2008 | 14.96 | 15.08 | 14.83 | 15.05 | 478,843 | +0.02(+0.13%) |
Jul 21, 2008 | 15.05 | 15.16 | 15.01 | 15.03 | 336,606 | +0.00(+0.00%) |
Jul 18, 2008 | 14.94 | 15.08 | 14.87 | 15.03 | 241,090 | +0.06(+0.39%) |
Jul 17, 2008 | 15.08 | 15.11 | 14.84 | 14.98 | 837,092 | +0.06(+0.39%) |
Jul 16, 2008 | 14.71 | 14.96 | 14.63 | 14.92 | 504,523 | +0.09(+0.61%) |
Jul 15, 2008 | 14.78 | 15.14 | 14.40 | 14.83 | 702,430 | +0.03(+0.17%) |
Jul 14, 2008 | 14.97 | 14.99 | 14.73 | 14.80 | 247,714 | -0.04(-0.26%) |
Jul 11, 2008 | 14.70 | 15.01 | 14.63 | 14.84 | 342,495 | -0.13(-0.86%) |
Jul 10, 2008 | 14.81 | 15.06 | 14.78 | 14.97 | 474,942 | +0.17(+1.13%) |
Jul 09, 2008 | 15.22 | 15.43 | 14.80 | 14.80 | 332,595 | -0.43(-2.80%) |
Jul 08, 2008 | 14.84 | 15.25 | 14.77 | 15.23 | 409,323 | +0.38(+2.56%) |
Jul 07, 2008 | 14.92 | 15.09 | 14.67 | 14.85 | 455,057 | -0.03(-0.17%) |
Jul 04, 2008 | 15.02 | 15.17 | 14.85 | 14.87 | 370,089 | +0.00(+0.00%) |
Jul 03, 2008 | 15.02 | 15.17 | 14.85 | 14.87 | 370,089 | -0.17(-1.12%) |
Jul 02, 2008 | 15.48 | 15.52 | 15.04 | 15.04 | 741,444 | -0.34(-2.22%) |
Jul 01, 2008 | 15.27 | 15.49 | 15.16 | 15.38 | 3,974,726 | -0.16(-1.04%) |
Jun 30, 2008 | 15.36 | 15.64 | 15.27 | 15.54 | 745,188 | +0.26(+1.73%) |
Jun 27, 2008 | 15.29 | 15.47 | 15.22 | 15.28 | 900,091 | -0.14(-0.92%) |
Jun 26, 2008 | 15.81 | 15.83 | 15.38 | 15.42 | 701,930 | -0.45(-2.85%) |
Jun 25, 2008 | 15.65 | 16.07 | 15.65 | 15.87 | 776,794 | +0.12(+0.74%) |
Jun 24, 2008 | 15.63 | 15.89 | 15.60 | 15.76 | 387,995 | -0.01(-0.04%) |
Jun 23, 2008 | 15.85 | 15.93 | 15.72 | 15.76 | 741,267 | -0.04(-0.24%) |
Jun 20, 2008 | 16.11 | 16.20 | 15.80 | 15.80 | 566,255 | -0.46(-2.82%) |
Jun 19, 2008 | 16.21 | 16.34 | 16.10 | 16.26 | 840,582 | +0.05(+0.32%) |
Jun 18, 2008 | 16.36 | 16.36 | 16.15 | 16.21 | 594,772 | -0.26(-1.57%) |
Jun 17, 2008 | 16.52 | 16.54 | 16.43 | 16.47 | 718,194 | -0.02(-0.12%) |
Jun 16, 2008 | 16.48 | 16.52 | 16.28 | 16.49 | 617,179 | -0.06(-0.35%) |
Jun 13, 2008 | 16.34 | 16.55 | 16.30 | 16.54 | 214,660 | +0.26(+1.58%) |
Jun 12, 2008 | 16.38 | 16.63 | 16.18 | 16.29 | 1,033,012 | +0.05(+0.32%) |
Jun 11, 2008 | 16.69 | 16.77 | 16.23 | 16.23 | 1,541,204 | -0.53(-3.16%) |
Jun 10, 2008 | 16.82 | 16.92 | 16.71 | 16.76 | 1,324,723 | -0.32(-1.85%) |
Jun 09, 2008 | 17.38 | 17.39 | 16.99 | 17.08 | 701,460 | -0.20(-1.16%) |
Jun 06, 2008 | 17.61 | 17.61 | 17.28 | 17.28 | 486,149 | -0.41(-2.33%) |
Jun 05, 2008 | 17.27 | 17.74 | 17.21 | 17.69 | 647,360 | +0.54(+3.16%) |
Jun 04, 2008 | 17.09 | 17.27 | 17.03 | 17.15 | 678,257 | +0.08(+0.49%) |
Jun 03, 2008 | 17.23 | 17.34 | 16.96 | 17.07 | 533,219 | -0.11(-0.64%) |
Jun 02, 2008 | 17.46 | 17.46 | 17.01 | 17.18 | 220,208 | -0.17(-1.00%) |
May 30, 2008 | 17.34 | 17.47 | 17.31 | 17.35 | 738,116 | +0.01(+0.07%) |
May 29, 2008 | 17.03 | 17.45 | 17.01 | 17.34 | 713,879 | +0.27(+1.59%) |
May 28, 2008 | 16.85 | 17.10 | 16.83 | 17.07 | 314,571 | +0.17(+1.03%) |
May 27, 2008 | 16.67 | 16.91 | 16.61 | 16.89 | 281,055 | +0.14(+0.81%) |
May 26, 2008 | 16.83 | 16.88 | 16.67 | 16.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.83 | 16.88 | 16.67 | 16.76 | 312,882 | -0.20(-1.18%) |
May 22, 2008 | 16.81 | 17.02 | 16.78 | 16.96 | 453,230 | +0.14(+0.84%) |
May 21, 2008 | 17.05 | 17.07 | 16.75 | 16.81 | 304,550 | -0.23(-1.36%) |
May 20, 2008 | 17.22 | 17.29 | 16.96 | 17.05 | 307,251 | -0.29(-1.70%) |
May 19, 2008 | 17.45 | 17.48 | 17.26 | 17.34 | 714,995 | -0.03(-0.16%) |
May 16, 2008 | 17.26 | 17.43 | 17.21 | 17.37 | 311,603 | +0.10(+0.56%) |
May 15, 2008 | 17.03 | 17.30 | 16.90 | 17.27 | 436,014 | +0.26(+1.56%) |
May 14, 2008 | 16.85 | 17.17 | 16.85 | 17.01 | 560,074 | +0.17(+1.03%) |
May 13, 2008 | 16.73 | 16.90 | 16.73 | 16.83 | 551,117 | +0.07(+0.42%) |
May 12, 2008 | 16.59 | 16.81 | 16.59 | 16.76 | 254,302 | +0.10(+0.62%) |
May 09, 2008 | 16.44 | 16.78 | 16.43 | 16.66 | 196,121 | +0.01(+0.08%) |
May 08, 2008 | 16.61 | 16.75 | 16.55 | 16.65 | 483,135 | +0.04(+0.23%) |
May 07, 2008 | 16.53 | 16.96 | 16.53 | 16.61 | 268,665 | -0.29(-1.72%) |
May 06, 2008 | 16.54 | 16.90 | 16.50 | 16.90 | 456,788 | +0.15(+0.89%) |
May 05, 2008 | 16.81 | 16.95 | 16.61 | 16.75 | 870,130 | -0.08(-0.46%) |
May 02, 2008 | 16.89 | 16.99 | 16.67 | 16.83 | 558,189 | -0.11(-0.65%) |
May 01, 2008 | 16.32 | 16.94 | 16.32 | 16.94 | 787,686 | +0.63(+3.84%) |
Apr 30, 2008 | 16.38 | 16.56 | 16.27 | 16.31 | 576,912 | +0.00(+0.00%) |
Apr 29, 2008 | 16.09 | 16.35 | 16.07 | 16.31 | 241,607 | +0.16(+1.00%) |
Apr 28, 2008 | 16.13 | 16.62 | 16.02 | 16.15 | 188,361 | +0.09(+0.56%) |
Apr 25, 2008 | 16.11 | 16.11 | 15.77 | 16.06 | 319,631 | +0.10(+0.65%) |
Apr 24, 2008 | 15.77 | 16.07 | 15.69 | 15.96 | 350,589 | +0.22(+1.37%) |
Apr 23, 2008 | 15.48 | 15.79 | 15.48 | 15.74 | 335,697 | +0.34(+2.20%) |
Apr 22, 2008 | 15.40 | 15.52 | 15.32 | 15.40 | 397,280 | -0.08(-0.50%) |
Apr 21, 2008 | 15.40 | 15.51 | 15.35 | 15.48 | 162,508 | +0.01(+0.04%) |
Apr 18, 2008 | 15.38 | 15.54 | 15.38 | 15.47 | 329,039 | +0.26(+1.74%) |
Apr 17, 2008 | 15.30 | 15.38 | 15.13 | 15.21 | 560,449 | -0.11(-0.72%) |
Apr 16, 2008 | 15.05 | 15.35 | 15.03 | 15.32 | 583,581 | +0.34(+2.28%) |
Apr 15, 2008 | 15.05 | 15.12 | 14.88 | 14.98 | 286,797 | -0.02(-0.13%) |
Apr 14, 2008 | 14.99 | 15.17 | 14.96 | 14.99 | 226,770 | -0.08(-0.51%) |
Apr 11, 2008 | 15.18 | 15.25 | 14.98 | 15.07 | 389,444 | -0.21(-1.35%) |
Apr 10, 2008 | 15.34 | 15.42 | 15.20 | 15.28 | 580,895 | -0.06(-0.42%) |
Apr 09, 2008 | 15.67 | 15.75 | 15.30 | 15.34 | 360,906 | -0.32(-2.02%) |
Apr 08, 2008 | 15.60 | 15.74 | 15.55 | 15.66 | 300,264 | -0.06(-0.37%) |
Apr 07, 2008 | 15.65 | 15.82 | 15.61 | 15.72 | 331,919 | +0.15(+0.95%) |
Apr 04, 2008 | 15.79 | 15.79 | 15.47 | 15.57 | 683,960 | -0.13(-0.82%) |
Apr 03, 2008 | 15.35 | 15.74 | 15.35 | 15.70 | 363,006 | +0.25(+1.59%) |
Apr 02, 2008 | 15.51 | 15.70 | 15.39 | 15.45 | 570,856 | -0.15(-0.99%) |
Apr 01, 2008 | 15.25 | 15.61 | 15.25 | 15.61 | 808,484 | +0.53(+3.51%) |
Mar 31, 2008 | 14.87 | 15.16 | 14.85 | 15.08 | 298,373 | +0.19(+1.30%) |
Mar 28, 2008 | 15.10 | 15.18 | 14.85 | 14.88 | 246,121 | -0.15(-0.99%) |
Mar 27, 2008 | 15.11 | 15.24 | 15.01 | 15.03 | 264,319 | -0.05(-0.34%) |
Mar 26, 2008 | 15.32 | 15.43 | 14.96 | 15.09 | 576,285 | -0.18(-1.18%) |
Mar 25, 2008 | 15.49 | 15.49 | 15.00 | 15.27 | 546,294 | -0.08(-0.55%) |
Mar 24, 2008 | 14.94 | 15.45 | 14.85 | 15.35 | 944,308 | +0.48(+3.26%) |
Mar 21, 2008 | 14.38 | 14.89 | 14.38 | 14.87 | 308,513 | +0.00(+0.00%) |
Mar 20, 2008 | 14.38 | 14.89 | 14.38 | 14.87 | 308,513 | +0.42(+2.90%) |
Mar 19, 2008 | 14.94 | 14.94 | 14.45 | 14.45 | 1,200,574 | -0.34(-2.31%) |
Mar 18, 2008 | 14.51 | 14.81 | 14.39 | 14.79 | 649,507 | +0.45(+3.15%) |
Mar 17, 2008 | 13.92 | 14.47 | 13.92 | 14.34 | 1,078,642 | +0.02(+0.14%) |
Mar 14, 2008 | 14.65 | 14.75 | 14.24 | 14.32 | 561,010 | -0.31(-2.12%) |
Mar 13, 2008 | 14.47 | 14.78 | 14.30 | 14.63 | 586,490 | -0.08(-0.53%) |
Mar 12, 2008 | 14.94 | 15.01 | 14.69 | 14.70 | 484,237 | -0.27(-1.81%) |
Mar 11, 2008 | 14.47 | 14.98 | 14.19 | 14.98 | 338,056 | +0.41(+2.79%) |
Mar 10, 2008 | 14.89 | 14.94 | 14.54 | 14.57 | 474,359 | -0.34(-2.25%) |
Mar 07, 2008 | 14.81 | 15.05 | 14.78 | 14.90 | 548,873 | -0.08(-0.52%) |
Mar 06, 2008 | 15.20 | 15.41 | 14.96 | 14.98 | 474,314 | -0.35(-2.31%) |
Mar 05, 2008 | 15.07 | 15.40 | 15.07 | 15.34 | 474,709 | +0.26(+1.71%) |
Mar 04, 2008 | 14.99 | 15.16 | 14.84 | 15.08 | 966,597 | -0.14(-0.89%) |
Mar 03, 2008 | 15.17 | 15.30 | 15.09 | 15.21 | 484,577 | -0.02(-0.13%) |
Feb 29, 2008 | 15.57 | 15.61 | 15.23 | 15.23 | 294,054 | -0.50(-3.16%) |
Feb 28, 2008 | 15.49 | 16.03 | 15.41 | 15.73 | 642,106 | +0.03(+0.21%) |
Feb 27, 2008 | 15.75 | 15.89 | 15.69 | 15.70 | 515,305 | -0.15(-0.98%) |
Feb 26, 2008 | 15.44 | 15.97 | 15.44 | 15.85 | 658,913 | +0.10(+0.66%) |
Feb 25, 2008 | 15.67 | 15.81 | 15.42 | 15.75 | 541,178 | +0.20(+1.29%) |
Feb 22, 2008 | 15.39 | 15.55 | 15.14 | 15.55 | 433,270 | +0.19(+1.26%) |
Feb 21, 2008 | 15.58 | 15.87 | 15.34 | 15.36 | 753,155 | -0.19(-1.25%) |
Feb 20, 2008 | 15.57 | 15.81 | 15.16 | 15.55 | 920,635 | -0.30(-1.87%) |
Feb 19, 2008 | 16.43 | 16.58 | 15.83 | 15.85 | 870,448 | -0.58(-3.54%) |
Feb 18, 2008 | 16.02 | 16.47 | 16.02 | 16.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.02 | 16.47 | 16.02 | 16.43 | 329,236 | -0.02(-0.12%) |
Feb 14, 2008 | 16.73 | 16.85 | 16.45 | 16.45 | 501,287 | -0.39(-2.34%) |
Feb 13, 2008 | 16.67 | 16.88 | 16.49 | 16.84 | 453,262 | +0.43(+2.63%) |
Feb 12, 2008 | 16.32 | 16.56 | 16.31 | 16.41 | 554,508 | +0.23(+1.44%) |
Feb 11, 2008 | 15.76 | 16.29 | 15.76 | 16.18 | 299,591 | +0.09(+0.56%) |
Feb 08, 2008 | 16.14 | 16.26 | 15.96 | 16.09 | 656,831 | -0.08(-0.48%) |
Feb 07, 2008 | 16.05 | 16.29 | 15.95 | 16.16 | 574,134 | -0.01(-0.04%) |
Feb 06, 2008 | 16.54 | 16.54 | 16.15 | 16.17 | 546,678 | -0.22(-1.35%) |
Feb 05, 2008 | 16.98 | 16.98 | 16.32 | 16.39 | 584,160 | -0.79(-4.58%) |
Feb 04, 2008 | 17.12 | 17.25 | 17.07 | 17.18 | 522,266 | +0.04(+0.23%) |
Feb 01, 2008 | 17.03 | 17.23 | 16.90 | 17.14 | 1,112,859 | +0.19(+1.14%) |
Jan 31, 2008 | 16.22 | 17.12 | 16.22 | 16.94 | 2,573,062 | +0.25(+1.51%) |
Jan 30, 2008 | 16.74 | 17.09 | 16.58 | 16.69 | 427,591 | -0.26(-1.56%) |
Jan 29, 2008 | 16.45 | 16.96 | 16.45 | 16.96 | 404,779 | +0.52(+3.14%) |
Jan 28, 2008 | 15.99 | 16.44 | 15.85 | 16.44 | 672,105 | +0.32(+2.00%) |
Jan 25, 2008 | 16.18 | 16.40 | 16.02 | 16.12 | 1,313,801 | +0.01(+0.04%) |
Jan 24, 2008 | 16.36 | 16.36 | 15.81 | 16.11 | 875,254 | -0.07(-0.44%) |
Jan 23, 2008 | 15.46 | 16.26 | 15.09 | 16.18 | 1,088,715 | +0.14(+0.89%) |
Jan 22, 2008 | 0.1032 | 16.10 | 15.22 | 16.04 | 1,232,931 | -0.23(-1.43%) |
Jan 21, 2008 | 17.04 | 17.04 | 15.99 | 16.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.04 | 15.99 | 16.27 | 693,078 | -0.78(-4.58%) |
Jan 17, 2008 | 17.54 | 17.54 | 16.99 | 17.05 | 1,796,066 | -0.45(-2.54%) |
Jan 16, 2008 | 17.36 | 17.73 | 17.36 | 17.50 | 2,028,541 | +0.08(+0.44%) |
Jan 15, 2008 | 17.72 | 17.76 | 17.42 | 17.42 | 1,504,306 | -0.61(-3.36%) |
Jan 14, 2008 | 17.72 | 18.03 | 17.70 | 18.03 | 670,757 | +0.40(+2.27%) |
Jan 11, 2008 | 18.01 | 18.22 | 17.56 | 17.63 | 426,933 | -0.52(-2.88%) |
Jan 10, 2008 | 17.58 | 18.23 | 17.58 | 18.15 | 1,568,818 | +0.34(+1.92%) |
Jan 09, 2008 | 17.83 | 17.98 | 17.36 | 17.81 | 857,603 | -0.03(-0.14%) |
Jan 08, 2008 | 18.56 | 18.84 | 17.74 | 17.83 | 1,665,283 | -0.66(-3.56%) |
Jan 07, 2008 | 18.38 | 18.56 | 18.27 | 18.49 | 326,773 | +0.20(+1.09%) |
Jan 04, 2008 | 18.63 | 18.72 | 18.25 | 18.29 | 855,269 | -0.42(-2.24%) |
Jan 03, 2008 | 18.78 | 20.46 | 18.68 | 18.71 | 904,773 | -0.11(-0.58%) |
Jan 02, 2008 | 18.99 | 19.17 | 18.69 | 18.82 | 704,861 | -0.23(-1.19%) |
Jan 01, 2008 | 19.09 | 19.39 | 18.97 | 19.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.09 | 19.39 | 18.97 | 19.05 | 599,927 | -0.21(-1.11%) |
Dec 28, 2007 | 19.45 | 19.45 | 19.19 | 19.26 | 211,977 | -0.01(-0.03%) |
Dec 27, 2007 | 19.65 | 19.65 | 19.23 | 19.27 | 814,518 | -0.41(-2.07%) |
Dec 26, 2007 | 19.44 | 19.74 | 19.44 | 19.67 | 201,949 | +0.08(+0.39%) |
Dec 24, 2007 | 19.49 | 19.60 | 19.49 | 19.60 | 124,145 | +0.07(+0.36%) |
Dec 21, 2007 | 19.28 | 19.54 | 19.23 | 19.52 | 329,969 | +0.41(+2.13%) |
Dec 20, 2007 | 18.83 | 19.12 | 18.79 | 19.12 | 1,006,105 | +0.39(+2.07%) |
Dec 19, 2007 | 18.76 | 18.90 | 18.62 | 18.73 | 1,114,984 | -0.13(-0.68%) |
Dec 18, 2007 | 18.67 | 18.90 | 18.60 | 18.86 | 1,365,847 | +0.23(+1.25%) |
Dec 17, 2007 | 18.84 | 18.94 | 18.59 | 18.63 | 430,587 | -0.36(-1.90%) |
Dec 14, 2007 | 19.08 | 19.24 | 18.98 | 18.99 | 505,416 | -0.20(-1.04%) |
Dec 13, 2007 | 19.17 | 19.36 | 19.00 | 19.19 | 550,827 | -0.13(-0.67%) |
Dec 12, 2007 | 19.73 | 19.74 | 19.08 | 19.32 | 1,067,557 | +0.70(+3.74%) |
Dec 11, 2007 | 19.60 | 19.68 | 18.62 | 18.62 | 489,762 | -0.79(-4.06%) |
Dec 10, 2007 | 19.33 | 19.65 | 19.33 | 19.41 | 252,787 | +0.03(+0.17%) |
Dec 07, 2007 | 19.27 | 19.39 | 19.24 | 19.38 | 343,376 | +0.09(+0.47%) |
Dec 06, 2007 | 18.98 | 19.29 | 18.75 | 19.29 | 311,681 | +0.16(+0.84%) |
Dec 05, 2007 | 18.93 | 19.13 | 18.93 | 19.12 | 585,544 | +0.30(+1.61%) |
Dec 04, 2007 | 18.74 | 18.92 | 18.74 | 18.82 | 186,915 | -0.03(-0.17%) |
Dec 03, 2007 | 18.73 | 18.97 | 18.73 | 18.85 | 410,640 | -0.02(-0.10%) |
Nov 30, 2007 | 18.81 | 19.06 | 18.81 | 18.87 | 335,084 | +0.14(+0.72%) |
Nov 29, 2007 | 18.43 | 18.80 | 18.39 | 18.74 | 2,684,395 | +0.08(+0.45%) |
Nov 28, 2007 | 18.23 | 18.67 | 18.18 | 18.65 | 703,848 | +0.65(+3.58%) |
Nov 27, 2007 | 17.94 | 18.11 | 17.81 | 18.01 | 1,366,994 | +0.09(+0.50%) |
Nov 26, 2007 | 18.45 | 18.47 | 17.92 | 17.92 | 429,781 | -0.47(-2.56%) |
Nov 23, 2007 | 18.33 | 18.44 | 18.21 | 18.39 | 127,865 | +0.18(+0.99%) |
Nov 21, 2007 | 18.38 | 18.42 | 18.03 | 18.21 | 639,759 | -0.37(-2.01%) |
Nov 20, 2007 | 18.71 | 18.80 | 18.32 | 18.58 | 723,949 | -0.05(-0.28%) |
Nov 19, 2007 | 19.05 | 19.05 | 18.50 | 18.63 | 452,487 | -0.56(-2.92%) |
Nov 16, 2007 | 19.10 | 19.25 | 19.02 | 19.20 | 540,908 | +0.21(+1.09%) |
Nov 15, 2007 | 18.98 | 19.19 | 18.90 | 18.99 | 242,861 | -0.14(-0.71%) |
Nov 14, 2007 | 19.20 | 19.39 | 19.05 | 19.12 | 314,780 | +0.00(+0.00%) |
Nov 13, 2007 | 18.82 | 19.12 | 18.80 | 19.12 | 499,371 | +0.42(+2.24%) |
Nov 12, 2007 | 18.82 | 19.04 | 18.64 | 18.70 | 469,173 | -0.19(-0.99%) |
Nov 09, 2007 | 19.15 | 19.23 | 18.88 | 18.89 | 1,178,839 | -0.75(-3.81%) |
Nov 08, 2007 | 19.66 | 19.78 | 19.33 | 19.64 | 1,582,928 | +0.19(+1.00%) |
Nov 07, 2007 | 20.13 | 20.13 | 19.44 | 19.45 | 664,860 | -0.77(-3.80%) |
Nov 06, 2007 | 20.08 | 20.29 | 20.05 | 20.21 | 973,601 | +0.06(+0.29%) |
Nov 05, 2007 | 20.61 | 20.61 | 20.14 | 20.16 | 1,358,411 | -0.26(-1.30%) |
Nov 02, 2007 | 20.23 | 20.44 | 20.20 | 20.42 | 1,161,325 | +0.23(+1.12%) |