Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.73 | 13.26 | 12.53 | 12.87 | 1,960,209 | -0.14(-1.05%) |
Oct 30, 2008 | 12.95 | 13.10 | 12.55 | 13.00 | 1,542,468 | +0.46(+3.67%) |
Oct 29, 2008 | 12.40 | 12.95 | 12.00 | 12.54 | 1,710,426 | +0.26(+2.11%) |
Oct 28, 2008 | 11.91 | 12.28 | 11.42 | 12.28 | 1,526,978 | +0.75(+6.52%) |
Oct 27, 2008 | 12.01 | 12.38 | 11.51 | 11.53 | 1,521,366 | -0.56(-4.64%) |
Oct 24, 2008 | 11.51 | 12.40 | 11.51 | 12.09 | 2,107,880 | -0.55(-4.38%) |
Oct 23, 2008 | 11.89 | 12.65 | 11.64 | 12.65 | 2,854,129 | +0.68(+5.65%) |
Oct 22, 2008 | 12.59 | 12.59 | 11.82 | 11.97 | 1,511,564 | -0.82(-6.38%) |
Oct 21, 2008 | 13.03 | 13.39 | 12.75 | 12.79 | 993,530 | -0.63(-4.69%) |
Oct 20, 2008 | 13.48 | 13.48 | 13.02 | 13.42 | 1,594,808 | +0.20(+1.50%) |
Oct 17, 2008 | 12.40 | 13.54 | 12.30 | 13.22 | 0 | +0.52(+4.11%) |
Oct 16, 2008 | 12.30 | 12.70 | 11.78 | 12.70 | 2,751,665 | +0.34(+2.77%) |
Oct 15, 2008 | 13.16 | 13.16 | 12.32 | 12.36 | 1,534,756 | -0.62(-4.77%) |
Oct 14, 2008 | 14.27 | 14.37 | 12.39 | 12.98 | 2,556,238 | -0.65(-4.75%) |
Oct 13, 2008 | 12.41 | 13.63 | 12.18 | 13.62 | 1,026,441 | +1.94(+16.56%) |
Oct 10, 2008 | 12.41 | 12.41 | 10.50 | 11.69 | 0 | -0.22(-1.84%) |
Oct 09, 2008 | 12.66 | 13.09 | 11.73 | 11.91 | 2,914,681 | -0.71(-5.64%) |
Oct 08, 2008 | 12.16 | 13.36 | 11.87 | 12.62 | 1,144,881 | -0.09(-0.68%) |
Oct 07, 2008 | 13.42 | 13.42 | 12.67 | 12.71 | 885,531 | -0.75(-5.56%) |
Oct 06, 2008 | 13.82 | 13.82 | 12.75 | 13.45 | 1,143,939 | -0.67(-4.74%) |
Oct 03, 2008 | 15.83 | 15.92 | 14.12 | 14.12 | 0 | -0.49(-3.32%) |
Oct 02, 2008 | 15.26 | 15.74 | 14.57 | 14.61 | 1,055,455 | -0.85(-5.47%) |
Oct 01, 2008 | 15.47 | 15.78 | 15.19 | 15.45 | 626,897 | -0.05(-0.33%) |
Sep 30, 2008 | 15.25 | 15.69 | 14.84 | 15.50 | 597,583 | +0.47(+3.11%) |
Sep 29, 2008 | 16.13 | 16.28 | 14.50 | 15.04 | 727,402 | -1.25(-7.67%) |
Sep 26, 2008 | 16.55 | 16.59 | 16.07 | 16.28 | 0 | -0.41(-2.44%) |
Sep 25, 2008 | 16.69 | 16.89 | 16.51 | 16.69 | 475,685 | +0.04(+0.22%) |
Sep 24, 2008 | 16.76 | 16.91 | 16.53 | 16.66 | 427,034 | -0.15(-0.90%) |
Sep 23, 2008 | 16.44 | 16.93 | 16.44 | 16.81 | 699,705 | +0.18(+1.08%) |
Sep 22, 2008 | 17.03 | 17.30 | 16.52 | 16.63 | 959,351 | -0.41(-2.43%) |
Sep 19, 2008 | 17.17 | 17.63 | 16.87 | 17.04 | 0 | +1.16(+7.29%) |
Sep 18, 2008 | 15.67 | 16.31 | 14.47 | 15.88 | 6,454,970 | +0.68(+4.50%) |
Sep 17, 2008 | 15.00 | 16.00 | 15.00 | 15.20 | 3,582,688 | -0.83(-5.18%) |
Sep 16, 2008 | 16.08 | 16.18 | 15.66 | 16.03 | 3,490,512 | -0.29(-1.78%) |
Sep 15, 2008 | 15.97 | 16.56 | 15.85 | 16.32 | 2,428,560 | -0.35(-2.11%) |
Sep 12, 2008 | 16.24 | 16.68 | 16.24 | 16.67 | 0 | +0.26(+1.56%) |
Sep 11, 2008 | 15.97 | 16.42 | 15.97 | 16.42 | 1,839,514 | +0.07(+0.42%) |
Sep 10, 2008 | 16.25 | 16.59 | 16.10 | 16.35 | 1,816,735 | +0.26(+1.59%) |
Sep 09, 2008 | 16.55 | 16.75 | 16.06 | 16.09 | 3,008,967 | -0.35(-2.14%) |
Sep 08, 2008 | 16.85 | 17.03 | 16.38 | 16.45 | 2,307,315 | +0.25(+1.53%) |
Sep 05, 2008 | 16.17 | 16.22 | 15.85 | 16.20 | 0 | +0.05(+0.33%) |
Sep 04, 2008 | 16.03 | 16.25 | 15.89 | 16.14 | 1,680,937 | +0.06(+0.36%) |
Sep 03, 2008 | 15.73 | 16.13 | 15.60 | 16.09 | 1,338,779 | +0.45(+2.90%) |
Sep 02, 2008 | 16.08 | 16.08 | 15.53 | 15.63 | 1,094,482 | -0.07(-0.46%) |
Aug 29, 2008 | 15.74 | 15.82 | 15.59 | 15.71 | 0 | -0.09(-0.57%) |
Aug 28, 2008 | 15.93 | 16.13 | 15.66 | 15.80 | 1,084,997 | +0.12(+0.76%) |
Aug 27, 2008 | 15.18 | 15.78 | 15.15 | 15.68 | 1,370,678 | +0.62(+4.13%) |
Aug 26, 2008 | 15.01 | 15.08 | 14.57 | 15.05 | 1,158,972 | -0.04(-0.24%) |
Aug 25, 2008 | 15.25 | 15.44 | 15.07 | 15.09 | 803,040 | -0.35(-2.24%) |
Aug 22, 2008 | 15.38 | 15.48 | 15.15 | 15.44 | 0 | +0.20(+1.30%) |
Aug 21, 2008 | 15.08 | 15.31 | 14.95 | 15.24 | 723,271 | +0.05(+0.36%) |
Aug 20, 2008 | 15.22 | 15.39 | 14.98 | 15.18 | 1,178,943 | +0.01(+0.07%) |
Aug 19, 2008 | 15.57 | 15.59 | 15.12 | 15.17 | 973,873 | -0.48(-3.06%) |
Aug 18, 2008 | 16.09 | 16.13 | 15.61 | 15.65 | 782,660 | -0.39(-2.42%) |
Aug 15, 2008 | 16.07 | 16.10 | 15.82 | 16.04 | 0 | +0.04(+0.27%) |
Aug 14, 2008 | 15.66 | 16.02 | 15.66 | 16.00 | 1,038,389 | +0.16(+1.00%) |
Aug 13, 2008 | 15.99 | 15.99 | 15.67 | 15.84 | 1,334,957 | -0.51(-3.10%) |
Aug 12, 2008 | 16.48 | 16.64 | 16.18 | 16.35 | 1,009,545 | -0.11(-0.66%) |
Aug 11, 2008 | 16.43 | 16.70 | 16.34 | 16.45 | 1,365,694 | -0.02(-0.11%) |
Aug 08, 2008 | 16.37 | 16.62 | 16.07 | 16.47 | 1,410,473 | +0.09(+0.53%) |
Aug 07, 2008 | 16.65 | 16.91 | 16.35 | 16.39 | 982,938 | -0.56(-3.33%) |
Aug 06, 2008 | 16.98 | 17.09 | 16.67 | 16.95 | 1,060,353 | -0.21(-1.24%) |
Aug 05, 2008 | 16.50 | 17.23 | 16.33 | 17.16 | 1,139,894 | +0.58(+3.49%) |
Aug 04, 2008 | 16.34 | 16.77 | 16.24 | 16.58 | 614,268 | -0.02(-0.13%) |
Aug 01, 2008 | 16.93 | 17.01 | 16.50 | 16.60 | 1,334,526 | -0.26(-1.51%) |
Jul 31, 2008 | 16.60 | 17.11 | 16.55 | 16.86 | 1,324,393 | -0.09(-0.55%) |
Jul 30, 2008 | 16.98 | 17.05 | 16.76 | 16.95 | 1,885,313 | -0.13(-0.78%) |
Jul 29, 2008 | 16.52 | 17.09 | 16.42 | 17.09 | 1,795,391 | +0.63(+3.83%) |
Jul 28, 2008 | 16.61 | 16.88 | 16.41 | 16.46 | 1,385,156 | -0.37(-2.22%) |
Jul 25, 2008 | 16.82 | 16.95 | 16.44 | 16.83 | 1,589,821 | +0.03(+0.15%) |
Jul 24, 2008 | 17.59 | 17.81 | 16.73 | 16.81 | 1,855,431 | -0.92(-5.19%) |
Jul 23, 2008 | 16.89 | 17.80 | 16.74 | 17.73 | 2,439,455 | +0.89(+5.28%) |
Jul 22, 2008 | 16.07 | 16.87 | 15.99 | 16.84 | 1,662,223 | +0.42(+2.59%) |
Jul 21, 2008 | 16.44 | 16.89 | 16.26 | 16.41 | 1,371,554 | -0.03(-0.17%) |
Jul 18, 2008 | 16.11 | 16.60 | 16.11 | 16.44 | 1,972,357 | +0.33(+2.03%) |
Jul 17, 2008 | 15.59 | 16.17 | 15.41 | 16.12 | 2,124,759 | +1.08(+7.15%) |
Jul 16, 2008 | 14.35 | 15.04 | 14.08 | 15.04 | 2,027,218 | +0.94(+6.69%) |
Jul 15, 2008 | 14.14 | 14.59 | 13.56 | 14.10 | 3,381,354 | -0.23(-1.58%) |
Jul 14, 2008 | 15.21 | 15.25 | 14.28 | 14.32 | 1,935,078 | -0.61(-4.07%) |
Jul 11, 2008 | 15.07 | 15.37 | 14.77 | 14.93 | 1,796,317 | -0.38(-2.49%) |
Jul 10, 2008 | 15.50 | 15.62 | 15.23 | 15.31 | 1,385,901 | -0.04(-0.26%) |
Jul 09, 2008 | 15.63 | 15.92 | 15.31 | 15.35 | 1,240,001 | -0.12(-0.79%) |
Jul 08, 2008 | 14.95 | 15.50 | 14.95 | 15.48 | 1,438,828 | +0.39(+2.58%) |
Jul 07, 2008 | 14.87 | 15.38 | 14.87 | 15.09 | 1,800,987 | +0.32(+2.19%) |
Jul 04, 2008 | 14.78 | 14.96 | 14.58 | 14.76 | 959,770 | +0.00(+0.00%) |
Jul 03, 2008 | 14.78 | 14.96 | 14.58 | 14.76 | 959,770 | +0.05(+0.34%) |
Jul 02, 2008 | 15.11 | 15.19 | 14.65 | 14.71 | 1,304,481 | -0.17(-1.14%) |
Jul 01, 2008 | 14.78 | 15.03 | 14.62 | 14.88 | 856,328 | +0.05(+0.34%) |
Jun 30, 2008 | 15.14 | 15.21 | 14.80 | 14.83 | 919,590 | -0.38(-2.51%) |
Jun 27, 2008 | 15.04 | 15.35 | 15.04 | 15.21 | 848,199 | +0.12(+0.76%) |
Jun 26, 2008 | 16.16 | 16.16 | 15.07 | 15.10 | 835,990 | -0.53(-3.38%) |
Jun 25, 2008 | 15.15 | 15.71 | 15.11 | 15.63 | 1,223,397 | +0.59(+3.92%) |
Jun 24, 2008 | 15.20 | 15.36 | 14.93 | 15.04 | 1,029,240 | -0.15(-0.99%) |
Jun 23, 2008 | 15.59 | 15.59 | 15.13 | 15.19 | 694,727 | -0.32(-2.04%) |
Jun 20, 2008 | 15.66 | 15.67 | 15.48 | 15.50 | 790,664 | -0.38(-2.40%) |
Jun 19, 2008 | 16.13 | 16.15 | 15.77 | 15.89 | 869,524 | -0.12(-0.74%) |
Jun 18, 2008 | 16.02 | 16.12 | 15.78 | 16.00 | 1,136,280 | -0.11(-0.67%) |
Jun 17, 2008 | 16.22 | 16.34 | 16.08 | 16.11 | 1,057,509 | +0.12(+0.74%) |
Jun 16, 2008 | 15.77 | 16.17 | 15.70 | 15.99 | 1,003,582 | +0.26(+1.67%) |
Jun 13, 2008 | 15.74 | 15.79 | 15.57 | 15.73 | 860,798 | +0.08(+0.51%) |
Jun 12, 2008 | 16.14 | 16.25 | 15.63 | 15.65 | 1,327,679 | -0.49(-3.05%) |
Jun 11, 2008 | 16.58 | 16.61 | 16.08 | 16.14 | 946,961 | -0.26(-1.56%) |
Jun 10, 2008 | 16.51 | 16.78 | 16.40 | 16.40 | 1,063,083 | -0.44(-2.63%) |
Jun 09, 2008 | 16.82 | 17.04 | 16.72 | 16.84 | 1,092,174 | +0.03(+0.15%) |
Jun 06, 2008 | 17.09 | 17.15 | 16.78 | 16.82 | 886,159 | -0.32(-1.89%) |
Jun 05, 2008 | 17.13 | 17.26 | 16.98 | 17.14 | 608,383 | +0.08(+0.44%) |
Jun 04, 2008 | 16.98 | 17.18 | 16.95 | 17.07 | 678,281 | -0.01(-0.08%) |
Jun 03, 2008 | 17.39 | 17.39 | 17.06 | 17.08 | 755,951 | -0.33(-1.88%) |
Jun 02, 2008 | 17.55 | 17.59 | 17.31 | 17.41 | 729,564 | -0.25(-1.41%) |
May 30, 2008 | 17.76 | 17.86 | 17.56 | 17.66 | 898,115 | -0.04(-0.22%) |
May 29, 2008 | 17.36 | 17.72 | 17.36 | 17.69 | 904,854 | +0.39(+2.24%) |
May 28, 2008 | 17.38 | 17.41 | 17.16 | 17.31 | 899,196 | -0.01(-0.06%) |
May 27, 2008 | 17.67 | 18.12 | 17.30 | 17.32 | 1,611,473 | -0.35(-1.99%) |
May 26, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 558,267 | -0.26(-1.46%) |
May 22, 2008 | 17.67 | 18.03 | 17.61 | 17.93 | 691,666 | +0.32(+1.80%) |
May 21, 2008 | 17.85 | 17.96 | 17.54 | 17.62 | 870,650 | -0.14(-0.79%) |
May 20, 2008 | 17.97 | 18.05 | 17.72 | 17.76 | 879,843 | -0.12(-0.68%) |
May 19, 2008 | 17.95 | 18.08 | 17.81 | 17.88 | 226,950 | -0.11(-0.62%) |
May 16, 2008 | 18.09 | 18.10 | 17.83 | 17.99 | 451,933 | -0.01(-0.08%) |
May 15, 2008 | 17.87 | 18.04 | 17.86 | 18.00 | 624,987 | +0.21(+1.15%) |
May 14, 2008 | 17.82 | 17.97 | 17.78 | 17.80 | 452,219 | +0.14(+0.79%) |
May 13, 2008 | 17.64 | 17.77 | 17.56 | 17.66 | 605,097 | +0.05(+0.29%) |
May 12, 2008 | 17.59 | 17.75 | 17.44 | 17.61 | 854,229 | +0.04(+0.20%) |
May 09, 2008 | 17.46 | 17.81 | 17.46 | 17.57 | 356,268 | +0.01(+0.04%) |
May 08, 2008 | 17.97 | 18.00 | 17.42 | 17.57 | 1,004,413 | -0.43(-2.40%) |
May 07, 2008 | 18.37 | 18.39 | 17.98 | 18.00 | 607,335 | -0.32(-1.75%) |
May 06, 2008 | 17.96 | 18.37 | 17.94 | 18.32 | 582,049 | +0.17(+0.95%) |
May 05, 2008 | 18.39 | 18.40 | 18.10 | 18.14 | 629,980 | -0.22(-1.19%) |
May 02, 2008 | 18.11 | 18.43 | 18.09 | 18.36 | 1,008,410 | +0.47(+2.61%) |
May 01, 2008 | 17.72 | 17.92 | 17.60 | 17.90 | 966,178 | -0.08(-0.44%) |
Apr 30, 2008 | 17.88 | 17.99 | 17.82 | 17.98 | 1,245,202 | +0.08(+0.44%) |
Apr 29, 2008 | 17.93 | 18.00 | 17.74 | 17.90 | 776,367 | +0.06(+0.32%) |
Apr 28, 2008 | 17.64 | 18.00 | 17.62 | 17.84 | 665,727 | +0.27(+1.51%) |
Apr 25, 2008 | 17.61 | 17.62 | 17.26 | 17.57 | 696,695 | +0.06(+0.33%) |
Apr 24, 2008 | 17.04 | 17.59 | 16.90 | 17.52 | 913,143 | +0.46(+2.72%) |
Apr 23, 2008 | 17.31 | 17.31 | 16.91 | 17.05 | 1,090,971 | -0.27(-1.56%) |
Apr 22, 2008 | 17.24 | 17.52 | 17.07 | 17.32 | 775,939 | -0.00(-0.02%) |
Apr 21, 2008 | 17.23 | 17.60 | 17.23 | 17.32 | 827,425 | +0.16(+0.94%) |
Apr 18, 2008 | 16.96 | 17.22 | 16.96 | 17.16 | 1,179,360 | +0.65(+3.92%) |
Apr 17, 2008 | 16.44 | 16.61 | 16.30 | 16.52 | 918,222 | -0.06(-0.35%) |
Apr 16, 2008 | 16.57 | 16.59 | 16.37 | 16.57 | 950,758 | +0.40(+2.45%) |
Apr 15, 2008 | 16.26 | 16.29 | 16.12 | 16.18 | 574,415 | -0.06(-0.35%) |
Apr 14, 2008 | 16.37 | 16.53 | 16.15 | 16.23 | 710,583 | -0.17(-1.01%) |
Apr 11, 2008 | 16.35 | 16.59 | 16.31 | 16.40 | 808,135 | -0.22(-1.30%) |
Apr 10, 2008 | 15.81 | 16.63 | 15.81 | 16.62 | 1,028,284 | +0.34(+2.10%) |
Apr 09, 2008 | 16.44 | 16.52 | 16.16 | 16.27 | 838,695 | -0.31(-1.84%) |
Apr 08, 2008 | 16.63 | 16.65 | 16.45 | 16.58 | 828,687 | -0.18(-1.07%) |
Apr 07, 2008 | 16.85 | 17.02 | 16.68 | 16.76 | 841,475 | +0.09(+0.56%) |
Apr 04, 2008 | 16.90 | 17.13 | 16.62 | 16.67 | 949,613 | -0.35(-2.07%) |
Apr 03, 2008 | 16.53 | 17.13 | 16.48 | 17.02 | 1,311,833 | +0.44(+2.67%) |
Apr 02, 2008 | 17.07 | 17.07 | 16.50 | 16.58 | 989,365 | -0.06(-0.37%) |
Apr 01, 2008 | 16.48 | 16.73 | 16.40 | 16.64 | 1,105,334 | +0.52(+3.21%) |
Mar 31, 2008 | 15.54 | 16.12 | 15.54 | 16.12 | 1,062,174 | +0.32(+2.03%) |
Mar 28, 2008 | 16.32 | 16.35 | 15.70 | 15.80 | 955,728 | -0.35(-2.18%) |
Mar 27, 2008 | 16.08 | 16.45 | 16.00 | 16.15 | 1,604,001 | +0.24(+1.49%) |
Mar 26, 2008 | 16.42 | 16.45 | 15.71 | 15.91 | 1,734,753 | -0.66(-3.99%) |
Mar 25, 2008 | 16.54 | 16.81 | 16.37 | 16.58 | 3,711,247 | +0.10(+0.59%) |
Mar 24, 2008 | 16.66 | 16.66 | 15.82 | 16.48 | 3,975,254 | +0.77(+4.88%) |
Mar 21, 2008 | 15.03 | 15.80 | 15.03 | 15.71 | 2,418,272 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.80 | 15.03 | 15.71 | 2,418,272 | +0.84(+5.66%) |
Mar 19, 2008 | 14.90 | 15.80 | 14.87 | 14.87 | 2,870,522 | -0.21(-1.38%) |
Mar 18, 2008 | 15.22 | 15.22 | 14.22 | 15.08 | 2,295,592 | +0.96(+6.83%) |
Mar 17, 2008 | 14.39 | 14.48 | 13.76 | 14.12 | 2,426,406 | -0.53(-3.59%) |
Mar 14, 2008 | 15.22 | 15.22 | 14.58 | 14.64 | 3,108,131 | -0.62(-4.08%) |
Mar 13, 2008 | 15.00 | 15.34 | 14.79 | 15.26 | 2,283,897 | +0.15(+1.02%) |
Mar 12, 2008 | 15.34 | 15.36 | 15.07 | 15.11 | 3,662,237 | -0.08(-0.54%) |
Mar 11, 2008 | 15.86 | 15.86 | 14.81 | 15.19 | 2,900,545 | -0.03(-0.21%) |
Mar 10, 2008 | 15.81 | 15.86 | 15.14 | 15.22 | 2,431,576 | -0.43(-2.76%) |
Mar 07, 2008 | 15.06 | 15.83 | 15.03 | 15.66 | 3,191,184 | +0.37(+2.45%) |
Mar 06, 2008 | 16.26 | 16.26 | 15.18 | 15.28 | 2,882,373 | -1.19(-7.23%) |
Mar 05, 2008 | 17.32 | 17.32 | 16.39 | 16.47 | 1,872,261 | -0.41(-2.41%) |
Mar 04, 2008 | 17.27 | 17.27 | 16.57 | 16.88 | 2,689,829 | -0.72(-4.07%) |
Mar 03, 2008 | 18.10 | 18.15 | 17.40 | 17.59 | 1,683,089 | -0.59(-3.22%) |
Feb 29, 2008 | 19.00 | 19.08 | 18.08 | 18.18 | 1,966,939 | -1.23(-6.32%) |
Feb 28, 2008 | 19.57 | 19.63 | 19.30 | 19.41 | 1,471,122 | -0.41(-2.05%) |
Feb 27, 2008 | 20.00 | 20.17 | 19.80 | 19.81 | 957,952 | -0.23(-1.17%) |
Feb 26, 2008 | 19.71 | 20.17 | 19.70 | 20.05 | 802,000 | +0.38(+1.92%) |
Feb 25, 2008 | 19.58 | 19.71 | 19.29 | 19.67 | 978,246 | +0.35(+1.79%) |
Feb 22, 2008 | 19.13 | 19.32 | 18.86 | 19.32 | 1,163,109 | +0.19(+1.02%) |
Feb 21, 2008 | 19.43 | 19.43 | 19.08 | 19.13 | 770,865 | -0.07(-0.36%) |
Feb 20, 2008 | 18.83 | 19.25 | 18.72 | 19.20 | 950,725 | +0.25(+1.33%) |
Feb 19, 2008 | 19.06 | 19.19 | 18.79 | 18.95 | 976,519 | -0.24(-1.26%) |
Feb 18, 2008 | 19.35 | 19.39 | 18.90 | 19.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.35 | 19.39 | 18.90 | 19.19 | 934,601 | -0.27(-1.37%) |
Feb 14, 2008 | 19.73 | 19.73 | 19.44 | 19.45 | 579,886 | -0.30(-1.51%) |
Feb 13, 2008 | 19.84 | 19.93 | 19.32 | 19.75 | 1,022,446 | +0.01(+0.05%) |
Feb 12, 2008 | 20.14 | 20.20 | 19.63 | 19.74 | 870,108 | -0.16(-0.80%) |
Feb 11, 2008 | 20.07 | 20.11 | 19.82 | 19.90 | 800,332 | -0.28(-1.41%) |
Feb 08, 2008 | 20.23 | 20.47 | 20.00 | 20.18 | 622,558 | +0.04(+0.20%) |
Feb 07, 2008 | 19.92 | 20.32 | 19.86 | 20.14 | 939,605 | +0.10(+0.52%) |
Feb 06, 2008 | 20.29 | 20.36 | 19.91 | 20.04 | 892,625 | -0.21(-1.05%) |
Feb 05, 2008 | 20.86 | 20.86 | 20.15 | 20.25 | 927,576 | -0.78(-3.69%) |
Feb 04, 2008 | 21.06 | 21.25 | 20.91 | 21.03 | 1,035,692 | +0.09(+0.45%) |
Feb 01, 2008 | 20.19 | 20.99 | 20.19 | 20.94 | 710,541 | +0.63(+3.08%) |
Jan 31, 2008 | 20.01 | 20.48 | 20.01 | 20.31 | 1,329,625 | -0.18(-0.86%) |
Jan 30, 2008 | 20.56 | 20.82 | 20.36 | 20.49 | 1,003,821 | -0.31(-1.50%) |
Jan 29, 2008 | 20.68 | 20.89 | 20.61 | 20.80 | 690,804 | +0.50(+2.48%) |
Jan 28, 2008 | 19.75 | 20.31 | 19.66 | 20.30 | 704,426 | +0.55(+2.81%) |
Jan 25, 2008 | 20.15 | 20.27 | 19.58 | 19.74 | 852,803 | -0.40(-2.00%) |
Jan 24, 2008 | 19.66 | 20.26 | 19.66 | 20.14 | 1,250,954 | +0.51(+2.62%) |
Jan 23, 2008 | 18.63 | 19.66 | 18.53 | 19.63 | 2,213,632 | +0.94(+5.02%) |
Jan 22, 2008 | 18.11 | 18.90 | 17.91 | 18.69 | 2,032,522 | -0.19(-0.99%) |
Jan 21, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.34 | 19.36 | 18.68 | 18.88 | 1,202,722 | -0.15(-0.78%) |
Jan 17, 2008 | 19.31 | 19.54 | 19.01 | 19.03 | 1,073,318 | -0.30(-1.53%) |
Jan 16, 2008 | 19.63 | 19.96 | 19.26 | 19.32 | 1,113,627 | -0.39(-1.97%) |
Jan 15, 2008 | 20.16 | 20.19 | 19.71 | 19.71 | 1,016,052 | -0.63(-3.10%) |
Jan 14, 2008 | 20.33 | 20.37 | 19.98 | 20.34 | 542,358 | +0.25(+1.25%) |
Jan 11, 2008 | 20.14 | 20.30 | 19.93 | 20.09 | 750,850 | -0.37(-1.81%) |
Jan 10, 2008 | 19.93 | 20.67 | 19.70 | 20.46 | 1,273,193 | +0.29(+1.44%) |
Jan 09, 2008 | 19.83 | 20.17 | 19.60 | 20.17 | 739,452 | +0.33(+1.69%) |
Jan 08, 2008 | 20.29 | 20.44 | 19.83 | 19.83 | 741,321 | -0.23(-1.15%) |
Jan 07, 2008 | 20.04 | 20.16 | 19.75 | 20.06 | 1,115,156 | +0.20(+1.01%) |
Jan 04, 2008 | 20.38 | 20.38 | 19.77 | 19.86 | 558,064 | -0.53(-2.59%) |
Jan 03, 2008 | 20.15 | 20.50 | 20.02 | 20.39 | 564,597 | +0.27(+1.36%) |
Jan 02, 2008 | 20.51 | 20.53 | 20.07 | 20.12 | 617,693 | -0.24(-1.20%) |
Jan 01, 2008 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.82 | 20.82 | 20.35 | 20.36 | 798,108 | -0.42(-2.04%) |
Dec 28, 2007 | 20.42 | 20.83 | 20.42 | 20.78 | 640,766 | +0.30(+1.46%) |
Dec 27, 2007 | 20.49 | 20.69 | 20.38 | 20.49 | 440,549 | +0.10(+0.51%) |
Dec 26, 2007 | 20.57 | 20.63 | 20.33 | 20.38 | 178,191 | -0.16(-0.79%) |
Dec 24, 2007 | 20.31 | 20.55 | 20.20 | 20.54 | 271,318 | +0.38(+1.87%) |
Dec 21, 2007 | 19.96 | 20.29 | 19.87 | 20.17 | 660,781 | +0.22(+1.08%) |
Dec 20, 2007 | 20.34 | 20.34 | 19.79 | 19.95 | 655,500 | -0.17(-0.86%) |
Dec 19, 2007 | 20.19 | 20.52 | 20.00 | 20.12 | 1,202,236 | +0.15(+0.77%) |
Dec 18, 2007 | 20.32 | 20.48 | 19.93 | 19.97 | 968,238 | -0.26(-1.28%) |
Dec 17, 2007 | 20.45 | 20.79 | 20.17 | 20.23 | 791,186 | -0.30(-1.45%) |
Dec 14, 2007 | 20.70 | 20.81 | 20.29 | 20.53 | 721,939 | -0.53(-2.49%) |
Dec 13, 2007 | 21.16 | 21.25 | 20.83 | 21.05 | 472,026 | -0.33(-1.56%) |
Dec 12, 2007 | 21.63 | 21.73 | 21.16 | 21.39 | 919,173 | +0.22(+1.05%) |
Dec 11, 2007 | 21.36 | 21.93 | 21.12 | 21.16 | 856,486 | -0.27(-1.24%) |
Dec 10, 2007 | 21.32 | 21.54 | 21.32 | 21.43 | 307,220 | +0.07(+0.34%) |
Dec 07, 2007 | 21.55 | 21.58 | 21.21 | 21.36 | 463,965 | +0.11(+0.51%) |
Dec 06, 2007 | 21.24 | 21.44 | 21.02 | 21.25 | 740,014 | -0.13(-0.59%) |
Dec 05, 2007 | 21.52 | 21.56 | 21.15 | 21.37 | 849,536 | +0.14(+0.64%) |
Dec 04, 2007 | 21.76 | 21.76 | 21.07 | 21.24 | 894,457 | -0.92(-4.14%) |
Dec 03, 2007 | 22.45 | 22.55 | 22.00 | 22.16 | 1,026,624 | -0.54(-2.38%) |
Nov 30, 2007 | 22.50 | 22.70 | 22.29 | 22.70 | 818,958 | +0.66(+3.00%) |
Nov 29, 2007 | 21.98 | 22.40 | 21.82 | 22.03 | 878,169 | -0.12(-0.54%) |
Nov 28, 2007 | 20.94 | 22.30 | 20.91 | 22.15 | 1,034,486 | +1.24(+5.94%) |
Nov 27, 2007 | 20.29 | 21.03 | 20.07 | 20.91 | 1,130,640 | +0.83(+4.12%) |
Nov 26, 2007 | 20.49 | 20.53 | 20.01 | 20.08 | 836,471 | -0.25(-1.22%) |
Nov 23, 2007 | 20.70 | 20.81 | 20.13 | 20.33 | 391,131 | +0.24(+1.20%) |
Nov 21, 2007 | 20.37 | 20.45 | 19.94 | 20.09 | 970,462 | -0.55(-2.65%) |
Nov 20, 2007 | 20.82 | 20.99 | 20.28 | 20.64 | 782,227 | -0.28(-1.34%) |
Nov 19, 2007 | 20.91 | 21.05 | 20.71 | 20.92 | 688,302 | -0.04(-0.17%) |
Nov 16, 2007 | 21.40 | 21.40 | 20.75 | 20.95 | 863,630 | +0.04(+0.17%) |
Nov 15, 2007 | 21.30 | 21.42 | 20.76 | 20.92 | 759,746 | -0.45(-2.10%) |
Nov 14, 2007 | 22.36 | 22.36 | 21.29 | 21.37 | 676,238 | -0.41(-1.88%) |
Nov 13, 2007 | 21.75 | 21.82 | 21.55 | 21.78 | 516,505 | +0.48(+2.26%) |
Nov 12, 2007 | 21.27 | 21.82 | 21.27 | 21.30 | 1,083,904 | -0.34(-1.56%) |
Nov 09, 2007 | 22.61 | 22.62 | 21.54 | 21.63 | 2,024,877 | -1.10(-4.84%) |
Nov 08, 2007 | 23.30 | 23.39 | 22.39 | 22.73 | 1,736,046 | -0.47(-2.03%) |
Nov 07, 2007 | 24.20 | 24.32 | 23.18 | 23.21 | 742,232 | -0.88(-3.67%) |
Nov 06, 2007 | 23.81 | 24.13 | 23.66 | 24.09 | 529,014 | +0.59(+2.53%) |
Nov 05, 2007 | 23.31 | 23.56 | 23.31 | 23.50 | 351,935 | -0.15(-0.62%) |
Nov 02, 2007 | 23.95 | 23.95 | 23.30 | 23.64 | 551,253 | +0.27(+1.17%) |