Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.03 | 17.03 | 15.65 | 15.80 | 197,894 | -1.09(-6.45%) |
Sep 29, 2008 | 16.76 | 17.31 | 16.10 | 16.89 | 207,890 | -0.01(-0.06%) |
Sep 26, 2008 | 16.78 | 17.22 | 16.16 | 16.90 | 147,402 | +0.26(+1.56%) |
Sep 25, 2008 | 16.53 | 17.03 | 16.40 | 16.64 | 124,196 | +0.24(+1.46%) |
Sep 24, 2008 | 16.93 | 16.94 | 16.29 | 16.40 | 116,686 | -0.43(-2.55%) |
Sep 23, 2008 | 16.88 | 17.35 | 16.59 | 16.83 | 133,542 | -0.07(-0.41%) |
Sep 22, 2008 | 17.09 | 17.49 | 16.71 | 16.90 | 425,201 | -0.25(-1.46%) |
Sep 19, 2008 | 17.49 | 17.50 | 16.78 | 17.15 | 468,503 | -0.05(-0.29%) |
Sep 18, 2008 | 16.32 | 17.50 | 15.19 | 17.20 | 266,408 | +1.24(+7.77%) |
Sep 17, 2008 | 16.36 | 16.43 | 15.83 | 15.96 | 184,521 | -0.49(-2.98%) |
Sep 16, 2008 | 15.73 | 16.50 | 15.52 | 16.45 | 159,026 | +0.90(+5.79%) |
Sep 15, 2008 | 15.62 | 15.89 | 15.08 | 15.55 | 105,260 | -0.30(-1.89%) |
Sep 12, 2008 | 15.80 | 15.93 | 15.54 | 15.85 | 58,738 | -0.10(-0.63%) |
Sep 11, 2008 | 15.70 | 15.97 | 15.31 | 15.95 | 134,413 | +0.18(+1.14%) |
Sep 10, 2008 | 15.18 | 15.95 | 15.14 | 15.77 | 107,106 | +0.69(+4.58%) |
Sep 09, 2008 | 15.32 | 15.96 | 15.03 | 15.08 | 117,868 | -0.21(-1.37%) |
Sep 08, 2008 | 15.45 | 15.97 | 15.02 | 15.29 | 109,696 | +0.19(+1.26%) |
Sep 05, 2008 | 15.42 | 15.42 | 14.88 | 15.10 | 133,246 | -0.31(-2.01%) |
Sep 04, 2008 | 16.03 | 16.03 | 15.31 | 15.41 | 139,780 | -0.67(-4.17%) |
Sep 03, 2008 | 16.14 | 16.40 | 15.75 | 16.08 | 168,164 | -0.11(-0.68%) |
Sep 02, 2008 | 16.77 | 16.77 | 16.02 | 16.19 | 120,601 | -0.24(-1.46%) |
Aug 29, 2008 | 16.36 | 16.50 | 16.27 | 16.43 | 62,236 | +0.01(+0.06%) |
Aug 28, 2008 | 15.98 | 16.69 | 15.76 | 16.42 | 101,826 | +0.45(+2.82%) |
Aug 27, 2008 | 15.87 | 16.00 | 15.31 | 15.97 | 90,325 | +0.07(+0.44%) |
Aug 26, 2008 | 15.76 | 16.58 | 15.22 | 15.90 | 53,366 | +0.14(+0.89%) |
Aug 25, 2008 | 16.22 | 16.22 | 15.70 | 15.76 | 94,630 | -0.47(-2.90%) |
Aug 22, 2008 | 16.01 | 16.40 | 15.54 | 16.23 | 75,487 | +0.31(+1.95%) |
Aug 21, 2008 | 15.78 | 16.50 | 15.25 | 15.92 | 135,019 | +0.04(+0.25%) |
Aug 20, 2008 | 15.95 | 16.63 | 15.70 | 15.88 | 125,798 | +0.02(+0.13%) |
Aug 19, 2008 | 16.32 | 16.32 | 15.77 | 15.86 | 97,800 | -0.57(-3.47%) |
Aug 18, 2008 | 16.26 | 16.77 | 16.08 | 16.43 | 195,773 | +0.10(+0.61%) |
Aug 15, 2008 | 16.83 | 16.83 | 16.00 | 16.33 | 242,112 | -0.27(-1.63%) |
Aug 14, 2008 | 16.47 | 16.89 | 15.94 | 16.60 | 146,550 | +0.07(+0.42%) |
Aug 13, 2008 | 15.99 | 16.56 | 15.92 | 16.53 | 137,246 | +0.51(+3.18%) |
Aug 12, 2008 | 15.87 | 16.10 | 15.58 | 16.02 | 114,685 | +0.14(+0.88%) |
Aug 11, 2008 | 15.37 | 15.95 | 15.33 | 15.88 | 145,853 | +0.49(+3.18%) |
Aug 08, 2008 | 15.01 | 15.64 | 15.01 | 15.39 | 268,091 | +0.45(+3.01%) |
Aug 07, 2008 | 15.22 | 15.37 | 14.88 | 14.94 | 112,334 | -0.33(-2.16%) |
Aug 06, 2008 | 15.55 | 15.68 | 15.24 | 15.27 | 200,009 | -0.28(-1.80%) |
Aug 05, 2008 | 15.92 | 16.32 | 15.25 | 15.55 | 232,859 | -0.15(-0.96%) |
Aug 04, 2008 | 15.49 | 15.92 | 15.27 | 15.70 | 144,335 | +0.24(+1.55%) |
Aug 01, 2008 | 15.93 | 16.50 | 15.35 | 15.46 | 133,786 | -0.42(-2.64%) |
Jul 31, 2008 | 15.75 | 16.53 | 15.45 | 15.88 | 176,731 | -0.12(-0.75%) |
Jul 30, 2008 | 15.85 | 16.55 | 15.85 | 16.00 | 221,388 | +0.23(+1.46%) |
Jul 29, 2008 | 15.77 | 16.19 | 15.71 | 15.77 | 304,961 | -0.28(-1.74%) |
Jul 28, 2008 | 16.08 | 16.19 | 15.56 | 16.05 | 288,651 | -0.12(-0.74%) |
Jul 25, 2008 | 16.01 | 17.16 | 15.82 | 16.17 | 707,484 | +2.03(+14.36%) |
Jul 24, 2008 | 14.70 | 15.08 | 14.13 | 14.14 | 412,175 | -0.25(-1.74%) |
Jul 23, 2008 | 14.76 | 14.90 | 14.33 | 14.39 | 108,465 | -0.36(-2.44%) |
Jul 22, 2008 | 13.80 | 15.05 | 13.80 | 14.75 | 307,687 | +0.75(+5.36%) |
Jul 21, 2008 | 13.82 | 14.21 | 13.54 | 14.00 | 123,324 | +0.19(+1.38%) |
Jul 18, 2008 | 13.92 | 14.15 | 13.75 | 13.81 | 196,841 | -0.07(-0.50%) |
Jul 17, 2008 | 14.11 | 14.12 | 13.41 | 13.88 | 504,142 | -0.12(-0.86%) |
Jul 16, 2008 | 13.85 | 14.46 | 13.84 | 14.00 | 470,017 | +0.23(+1.67%) |
Jul 15, 2008 | 14.01 | 14.18 | 13.60 | 13.77 | 341,294 | -0.41(-2.89%) |
Jul 14, 2008 | 14.50 | 14.51 | 14.09 | 14.18 | 190,166 | -0.15(-1.05%) |
Jul 11, 2008 | 13.29 | 14.50 | 13.00 | 14.33 | 534,736 | +0.75(+5.52%) |
Jul 10, 2008 | 13.39 | 13.83 | 13.39 | 13.58 | 227,550 | +0.23(+1.72%) |
Jul 09, 2008 | 13.75 | 13.75 | 13.35 | 13.35 | 214,076 | -0.42(-3.05%) |
Jul 08, 2008 | 13.53 | 13.85 | 13.39 | 13.77 | 133,766 | +0.29(+2.15%) |
Jul 07, 2008 | 13.82 | 13.82 | 13.35 | 13.48 | 189,071 | -0.22(-1.61%) |
Jul 04, 2008 | 13.49 | 13.81 | 13.40 | 13.70 | 113,218 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.81 | 13.40 | 13.70 | 113,218 | +0.22(+1.63%) |
Jul 02, 2008 | 13.61 | 13.81 | 13.42 | 13.48 | 246,702 | -0.11(-0.81%) |
Jul 01, 2008 | 13.53 | 13.91 | 13.42 | 13.59 | 208,962 | -0.03(-0.22%) |
Jun 30, 2008 | 13.88 | 13.96 | 13.59 | 13.62 | 232,214 | -0.24(-1.73%) |
Jun 27, 2008 | 13.86 | 13.94 | 13.63 | 13.86 | 1,243,406 | +0.00(+0.00%) |
Jun 26, 2008 | 13.62 | 13.99 | 13.33 | 13.86 | 201,249 | -0.01(-0.07%) |
Jun 25, 2008 | 13.64 | 13.87 | 13.32 | 13.87 | 120,677 | +0.23(+1.69%) |
Jun 24, 2008 | 13.35 | 13.73 | 13.09 | 13.64 | 239,530 | +0.16(+1.19%) |
Jun 23, 2008 | 13.76 | 13.91 | 13.39 | 13.48 | 224,967 | -0.24(-1.75%) |
Jun 20, 2008 | 13.94 | 14.03 | 13.68 | 13.72 | 400,224 | -0.38(-2.70%) |
Jun 19, 2008 | 14.40 | 14.40 | 13.49 | 14.10 | 179,557 | -0.21(-1.47%) |
Jun 18, 2008 | 14.43 | 14.63 | 14.19 | 14.31 | 98,785 | -0.21(-1.45%) |
Jun 17, 2008 | 14.76 | 14.76 | 14.45 | 14.52 | 172,192 | -0.17(-1.16%) |
Jun 16, 2008 | 14.68 | 14.74 | 14.60 | 14.69 | 187,271 | -0.01(-0.07%) |
Jun 13, 2008 | 14.89 | 14.91 | 14.64 | 14.70 | 397,549 | -0.06(-0.41%) |
Jun 12, 2008 | 14.88 | 15.07 | 14.74 | 14.76 | 155,479 | +0.01(+0.07%) |
Jun 11, 2008 | 14.75 | 15.11 | 14.75 | 14.75 | 134,497 | -0.01(-0.07%) |
Jun 10, 2008 | 15.10 | 15.14 | 14.75 | 14.76 | 136,928 | -0.10(-0.67%) |
Jun 09, 2008 | 15.62 | 16.12 | 14.60 | 14.86 | 226,402 | -0.77(-4.93%) |
Jun 06, 2008 | 16.30 | 16.57 | 15.50 | 15.63 | 446,999 | -0.82(-4.98%) |
Jun 05, 2008 | 15.98 | 16.50 | 15.97 | 16.45 | 195,630 | +0.55(+3.46%) |
Jun 04, 2008 | 15.60 | 16.03 | 15.60 | 15.90 | 179,621 | +0.27(+1.73%) |
Jun 03, 2008 | 15.91 | 16.00 | 15.45 | 15.63 | 181,914 | +0.00(+0.00%) |
Jun 02, 2008 | 15.49 | 16.00 | 15.49 | 15.63 | 275,624 | +0.14(+0.90%) |
May 30, 2008 | 15.59 | 15.60 | 15.45 | 15.49 | 177,811 | -0.11(-0.71%) |
May 29, 2008 | 15.41 | 15.73 | 15.41 | 15.60 | 139,328 | +0.12(+0.78%) |
May 28, 2008 | 15.68 | 15.78 | 15.23 | 15.48 | 169,475 | -0.12(-0.77%) |
May 27, 2008 | 15.09 | 15.74 | 15.01 | 15.60 | 176,752 | +0.57(+3.79%) |
May 26, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | +0.00(+0.00%) |
May 23, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | -0.36(-2.34%) |
May 22, 2008 | 15.25 | 15.50 | 15.21 | 15.39 | 79,902 | +0.12(+0.79%) |
May 21, 2008 | 15.69 | 15.91 | 15.17 | 15.27 | 210,513 | -0.37(-2.37%) |
May 20, 2008 | 15.33 | 15.67 | 15.24 | 15.64 | 94,145 | +0.27(+1.76%) |
May 19, 2008 | 15.07 | 15.62 | 14.97 | 15.37 | 180,325 | +0.27(+1.79%) |
May 16, 2008 | 15.30 | 15.34 | 14.65 | 15.10 | 152,079 | -0.19(-1.24%) |
May 15, 2008 | 14.95 | 15.36 | 14.70 | 15.29 | 233,792 | +0.36(+2.41%) |
May 14, 2008 | 14.97 | 15.25 | 14.91 | 14.93 | 139,703 | -0.04(-0.27%) |
May 13, 2008 | 15.25 | 15.25 | 14.90 | 14.97 | 113,603 | -0.24(-1.58%) |
May 12, 2008 | 15.06 | 15.24 | 15.04 | 15.21 | 94,659 | +0.21(+1.40%) |
May 09, 2008 | 15.08 | 15.14 | 14.53 | 15.00 | 77,196 | -0.14(-0.92%) |
May 08, 2008 | 14.68 | 15.21 | 14.50 | 15.14 | 484,280 | +0.54(+3.70%) |
May 07, 2008 | 14.89 | 15.25 | 14.56 | 14.60 | 139,074 | -0.25(-1.68%) |
May 06, 2008 | 14.80 | 15.18 | 14.80 | 14.85 | 168,150 | -0.04(-0.27%) |
May 05, 2008 | 14.67 | 14.94 | 14.65 | 14.89 | 289,531 | +0.21(+1.43%) |
May 02, 2008 | 15.05 | 15.15 | 14.65 | 14.68 | 252,491 | -0.29(-1.94%) |
May 01, 2008 | 14.78 | 15.20 | 14.78 | 14.97 | 235,084 | +0.19(+1.29%) |
Apr 30, 2008 | 14.74 | 15.34 | 14.74 | 14.78 | 210,326 | +0.06(+0.41%) |
Apr 29, 2008 | 14.07 | 14.88 | 13.95 | 14.72 | 417,077 | +0.61(+4.32%) |
Apr 28, 2008 | 13.74 | 14.24 | 13.61 | 14.11 | 430,186 | +0.32(+2.32%) |
Apr 25, 2008 | 13.68 | 13.98 | 13.56 | 13.79 | 164,801 | +0.19(+1.40%) |
Apr 24, 2008 | 13.59 | 13.82 | 13.25 | 13.60 | 191,123 | -0.01(-0.07%) |
Apr 23, 2008 | 13.10 | 13.86 | 13.09 | 13.61 | 222,161 | +0.56(+4.29%) |
Apr 22, 2008 | 13.40 | 13.43 | 12.83 | 13.05 | 165,620 | -0.42(-3.12%) |
Apr 21, 2008 | 13.00 | 13.64 | 13.00 | 13.47 | 176,276 | +0.23(+1.74%) |
Apr 18, 2008 | 12.96 | 13.33 | 12.76 | 13.24 | 203,377 | +0.57(+4.50%) |
Apr 17, 2008 | 12.85 | 13.05 | 12.61 | 12.67 | 120,623 | -0.11(-0.86%) |
Apr 16, 2008 | 12.55 | 13.26 | 12.55 | 12.78 | 336,619 | +0.38(+3.06%) |
Apr 15, 2008 | 12.40 | 12.83 | 12.28 | 12.40 | 256,781 | -0.05(-0.40%) |
Apr 14, 2008 | 12.81 | 13.00 | 12.45 | 12.45 | 182,051 | -0.41(-3.19%) |
Apr 11, 2008 | 12.87 | 13.25 | 12.83 | 12.86 | 172,690 | -0.33(-2.50%) |
Apr 10, 2008 | 13.16 | 13.67 | 13.16 | 13.19 | 146,174 | +0.05(+0.38%) |
Apr 09, 2008 | 13.70 | 13.80 | 13.01 | 13.14 | 238,733 | -0.60(-4.37%) |
Apr 08, 2008 | 12.83 | 13.77 | 12.80 | 13.74 | 350,942 | +0.78(+6.02%) |
Apr 07, 2008 | 13.02 | 13.30 | 12.94 | 12.96 | 244,573 | +0.10(+0.78%) |
Apr 04, 2008 | 12.80 | 13.51 | 12.80 | 12.86 | 475,210 | +0.06(+0.47%) |
Apr 03, 2008 | 13.25 | 13.27 | 12.58 | 12.80 | 990,222 | +1.25(+10.82%) |
Apr 02, 2008 | 11.51 | 11.88 | 11.40 | 11.55 | 443,327 | -0.04(-0.35%) |
Apr 01, 2008 | 11.87 | 11.99 | 11.40 | 11.59 | 405,505 | +0.03(+0.26%) |
Mar 31, 2008 | 11.50 | 12.01 | 11.10 | 11.56 | 395,220 | +0.03(+0.26%) |
Mar 28, 2008 | 11.70 | 12.03 | 11.50 | 11.53 | 118,809 | -0.06(-0.52%) |
Mar 27, 2008 | 12.00 | 12.02 | 11.58 | 11.59 | 185,580 | -0.31(-2.61%) |
Mar 26, 2008 | 11.58 | 12.02 | 11.48 | 11.90 | 258,714 | +0.33(+2.85%) |
Mar 25, 2008 | 11.58 | 11.82 | 11.28 | 11.57 | 180,503 | -0.03(-0.26%) |
Mar 24, 2008 | 11.01 | 11.72 | 11.01 | 11.60 | 367,488 | +0.80(+7.41%) |
Mar 21, 2008 | 11.60 | 11.68 | 10.62 | 10.80 | 612,432 | +0.00(+0.00%) |
Mar 20, 2008 | 11.60 | 11.68 | 10.62 | 10.80 | 612,432 | -0.67(-5.84%) |
Mar 19, 2008 | 11.05 | 11.50 | 10.98 | 11.47 | 254,238 | +0.50(+4.56%) |
Mar 18, 2008 | 10.64 | 11.32 | 10.63 | 10.97 | 304,002 | +0.54(+5.18%) |
Mar 17, 2008 | 10.45 | 10.71 | 10.19 | 10.43 | 203,393 | -0.10(-0.95%) |
Mar 14, 2008 | 10.45 | 10.77 | 10.18 | 10.53 | 274,407 | +0.14(+1.35%) |
Mar 13, 2008 | 9.950 | 10.47 | 9.870 | 10.39 | 764,632 | +0.39(+3.90%) |
Mar 12, 2008 | 10.11 | 10.24 | 10.00 | 10.00 | 449,792 | -0.10(-0.99%) |
Mar 11, 2008 | 10.00 | 10.26 | 9.990 | 10.10 | 512,040 | +0.15(+1.51%) |
Mar 10, 2008 | 10.05 | 10.23 | 9.810 | 9.950 | 792,376 | -0.04(-0.40%) |
Mar 07, 2008 | 12.05 | 12.09 | 9.800 | 9.990 | 2,618,061 | -5.99(-37.48%) |
Mar 06, 2008 | 16.00 | 16.66 | 15.98 | 15.98 | 128,100 | -0.02(-0.12%) |
Mar 05, 2008 | 16.51 | 16.60 | 15.78 | 16.00 | 174,348 | -0.40(-2.44%) |
Mar 04, 2008 | 16.50 | 16.81 | 16.20 | 16.40 | 166,031 | -0.25(-1.50%) |
Mar 03, 2008 | 16.53 | 16.90 | 16.41 | 16.65 | 144,106 | +0.07(+0.42%) |
Feb 29, 2008 | 16.88 | 16.88 | 16.50 | 16.58 | 123,888 | -0.47(-2.76%) |
Feb 28, 2008 | 17.14 | 17.39 | 16.88 | 17.05 | 143,543 | -0.21(-1.22%) |
Feb 27, 2008 | 17.20 | 17.33 | 17.05 | 17.26 | 291,149 | -0.03(-0.17%) |
Feb 26, 2008 | 17.25 | 17.47 | 17.12 | 17.29 | 238,988 | -0.12(-0.69%) |
Feb 25, 2008 | 17.91 | 17.91 | 17.13 | 17.41 | 221,072 | -0.56(-3.12%) |
Feb 22, 2008 | 18.24 | 18.26 | 17.46 | 17.97 | 118,050 | -0.21(-1.16%) |
Feb 21, 2008 | 18.25 | 18.48 | 18.09 | 18.18 | 137,310 | -0.04(-0.22%) |
Feb 20, 2008 | 18.17 | 18.47 | 18.09 | 18.22 | 122,603 | -0.04(-0.22%) |
Feb 19, 2008 | 18.23 | 18.42 | 18.10 | 18.26 | 118,343 | +0.21(+1.16%) |
Feb 18, 2008 | 18.12 | 18.40 | 17.68 | 18.05 | 162,278 | +0.00(+0.00%) |
Feb 15, 2008 | 18.12 | 18.40 | 17.68 | 18.05 | 162,278 | -0.17(-0.93%) |
Feb 14, 2008 | 19.00 | 19.16 | 18.20 | 18.22 | 120,532 | -0.78(-4.11%) |
Feb 13, 2008 | 18.03 | 19.07 | 17.87 | 19.00 | 171,745 | +1.14(+6.38%) |
Feb 12, 2008 | 18.30 | 18.44 | 17.81 | 17.86 | 126,805 | -0.32(-1.76%) |
Feb 11, 2008 | 18.37 | 18.52 | 18.02 | 18.18 | 82,566 | -0.22(-1.20%) |
Feb 08, 2008 | 19.19 | 19.21 | 18.35 | 18.40 | 97,396 | -0.80(-4.17%) |
Feb 07, 2008 | 18.69 | 19.20 | 18.43 | 19.20 | 79,089 | +0.44(+2.35%) |
Feb 06, 2008 | 19.44 | 19.63 | 18.66 | 18.76 | 81,784 | -0.54(-2.80%) |
Feb 05, 2008 | 19.58 | 19.73 | 19.09 | 19.30 | 116,558 | -0.64(-3.21%) |
Feb 04, 2008 | 19.72 | 19.99 | 19.24 | 19.94 | 107,779 | +0.21(+1.06%) |
Feb 01, 2008 | 20.39 | 20.76 | 19.54 | 19.73 | 141,538 | -0.54(-2.66%) |
Jan 31, 2008 | 18.47 | 20.36 | 18.47 | 20.27 | 197,341 | +1.71(+9.21%) |
Jan 30, 2008 | 18.88 | 19.34 | 18.55 | 18.56 | 80,053 | -0.47(-2.47%) |
Jan 29, 2008 | 19.37 | 19.37 | 18.93 | 19.03 | 100,463 | -0.21(-1.09%) |
Jan 28, 2008 | 18.86 | 19.25 | 18.80 | 19.24 | 101,226 | +0.30(+1.58%) |
Jan 25, 2008 | 19.54 | 19.65 | 18.91 | 18.94 | 116,498 | -0.38(-1.97%) |
Jan 24, 2008 | 19.87 | 20.24 | 19.10 | 19.32 | 169,968 | -0.47(-2.37%) |
Jan 23, 2008 | 19.00 | 20.00 | 18.88 | 19.79 | 189,871 | +0.63(+3.29%) |
Jan 22, 2008 | 18.32 | 19.36 | 17.10 | 19.16 | 216,576 | +0.29(+1.54%) |
Jan 21, 2008 | 19.43 | 19.79 | 18.73 | 18.87 | 257,490 | +0.00(+0.00%) |
Jan 18, 2008 | 19.43 | 19.79 | 18.73 | 18.87 | 257,490 | -0.58(-2.98%) |
Jan 17, 2008 | 19.62 | 20.22 | 18.97 | 19.45 | 266,513 | -0.06(-0.31%) |
Jan 16, 2008 | 19.55 | 19.84 | 19.36 | 19.51 | 125,576 | -0.05(-0.26%) |
Jan 15, 2008 | 19.47 | 19.65 | 19.29 | 19.56 | 183,489 | -0.15(-0.76%) |
Jan 14, 2008 | 19.44 | 19.75 | 18.97 | 19.71 | 430,552 | +0.44(+2.28%) |
Jan 11, 2008 | 19.40 | 19.72 | 19.26 | 19.27 | 143,268 | -0.28(-1.43%) |
Jan 10, 2008 | 19.09 | 19.92 | 18.91 | 19.55 | 186,792 | +0.23(+1.19%) |
Jan 09, 2008 | 19.95 | 20.00 | 18.56 | 19.32 | 303,560 | -0.69(-3.45%) |
Jan 08, 2008 | 20.10 | 20.57 | 19.92 | 20.01 | 293,673 | +0.00(+0.00%) |
Jan 07, 2008 | 19.58 | 20.09 | 19.51 | 20.01 | 446,945 | +0.59(+3.04%) |
Jan 04, 2008 | 19.50 | 19.81 | 18.70 | 19.42 | 668,611 | +0.49(+2.59%) |
Jan 03, 2008 | 19.25 | 19.46 | 18.91 | 18.93 | 190,074 | -0.33(-1.71%) |
Jan 02, 2008 | 19.01 | 19.45 | 18.51 | 19.26 | 188,332 | +0.22(+1.16%) |
Jan 01, 2008 | 18.75 | 19.35 | 18.75 | 19.04 | 108,043 | +0.00(+0.00%) |
Dec 31, 2007 | 18.75 | 19.35 | 18.75 | 19.04 | 108,043 | +0.03(+0.16%) |
Dec 28, 2007 | 18.72 | 19.18 | 18.41 | 19.01 | 125,277 | +0.35(+1.88%) |
Dec 27, 2007 | 19.19 | 19.25 | 18.43 | 18.66 | 126,916 | -0.63(-3.27%) |
Dec 26, 2007 | 18.78 | 19.39 | 18.38 | 19.29 | 116,258 | +0.51(+2.72%) |
Dec 24, 2007 | 18.85 | 18.85 | 18.11 | 18.78 | 36,444 | -0.05(-0.27%) |
Dec 21, 2007 | 18.40 | 18.94 | 18.14 | 18.83 | 295,814 | +0.71(+3.92%) |
Dec 20, 2007 | 17.13 | 18.15 | 16.92 | 18.12 | 154,215 | +1.13(+6.65%) |
Dec 19, 2007 | 17.55 | 17.55 | 16.76 | 16.99 | 213,958 | -0.56(-3.19%) |
Dec 18, 2007 | 17.46 | 17.55 | 16.95 | 17.55 | 151,022 | +0.27(+1.56%) |
Dec 17, 2007 | 18.17 | 18.18 | 17.28 | 17.28 | 273,820 | -1.01(-5.52%) |
Dec 14, 2007 | 18.00 | 18.51 | 17.83 | 18.29 | 131,837 | +0.28(+1.55%) |
Dec 13, 2007 | 18.35 | 18.35 | 17.58 | 18.01 | 170,645 | -0.63(-3.38%) |
Dec 12, 2007 | 18.52 | 19.08 | 18.18 | 18.64 | 138,051 | +0.57(+3.15%) |
Dec 11, 2007 | 18.54 | 19.12 | 18.07 | 18.07 | 104,574 | -0.38(-2.06%) |
Dec 10, 2007 | 18.51 | 18.92 | 18.31 | 18.45 | 67,980 | +0.01(+0.05%) |
Dec 07, 2007 | 18.14 | 18.52 | 18.00 | 18.44 | 239,413 | +0.32(+1.77%) |
Dec 06, 2007 | 18.00 | 18.32 | 17.95 | 18.12 | 190,324 | +0.07(+0.39%) |
Dec 05, 2007 | 18.53 | 18.53 | 17.89 | 18.05 | 140,487 | -0.27(-1.47%) |
Dec 04, 2007 | 18.12 | 18.46 | 17.77 | 18.32 | 142,036 | +0.03(+0.16%) |
Dec 03, 2007 | 19.36 | 19.36 | 18.27 | 18.29 | 189,662 | -1.12(-5.77%) |
Nov 30, 2007 | 20.04 | 20.04 | 19.26 | 19.41 | 174,283 | -0.39(-1.97%) |
Nov 29, 2007 | 20.30 | 20.34 | 19.69 | 19.80 | 85,680 | -0.51(-2.51%) |
Nov 28, 2007 | 20.20 | 20.31 | 19.92 | 20.31 | 155,373 | +0.22(+1.10%) |
Nov 27, 2007 | 19.88 | 20.18 | 19.85 | 20.09 | 216,965 | +0.23(+1.16%) |
Nov 26, 2007 | 20.00 | 20.05 | 19.44 | 19.86 | 150,918 | -0.12(-0.60%) |
Nov 23, 2007 | 19.96 | 20.15 | 19.48 | 19.98 | 83,153 | +0.21(+1.06%) |
Nov 21, 2007 | 19.82 | 20.02 | 19.56 | 19.77 | 96,865 | -0.13(-0.65%) |
Nov 20, 2007 | 19.90 | 20.03 | 19.32 | 19.90 | 72,324 | -0.06(-0.30%) |
Nov 19, 2007 | 19.76 | 20.03 | 19.47 | 19.96 | 97,173 | +0.01(+0.05%) |
Nov 16, 2007 | 20.04 | 20.18 | 19.55 | 19.95 | 116,812 | -0.05(-0.25%) |
Nov 15, 2007 | 20.18 | 20.50 | 19.90 | 20.00 | 152,598 | -0.28(-1.38%) |
Nov 14, 2007 | 20.66 | 20.66 | 20.00 | 20.28 | 100,622 | -0.29(-1.41%) |
Nov 13, 2007 | 19.80 | 20.64 | 19.77 | 20.57 | 208,976 | +1.11(+5.70%) |
Nov 12, 2007 | 19.23 | 19.99 | 18.88 | 19.46 | 213,224 | +0.25(+1.30%) |
Nov 09, 2007 | 18.86 | 19.31 | 18.55 | 19.21 | 109,079 | +0.13(+0.68%) |
Nov 08, 2007 | 18.68 | 19.25 | 18.05 | 19.08 | 262,096 | +0.57(+3.08%) |
Nov 07, 2007 | 18.70 | 18.70 | 18.10 | 18.51 | 166,546 | -0.30(-1.59%) |
Nov 06, 2007 | 18.69 | 18.93 | 18.06 | 18.81 | 237,250 | +0.15(+0.80%) |
Nov 05, 2007 | 18.19 | 19.20 | 18.19 | 18.66 | 113,319 | +0.21(+1.14%) |
Nov 02, 2007 | 19.08 | 19.21 | 18.22 | 18.45 | 208,523 | -0.40(-2.12%) |
Nov 01, 2007 | 19.79 | 19.98 | 18.64 | 18.85 | 170,226 | -1.15(-5.75%) |
Oct 31, 2007 | 19.78 | 20.22 | 19.57 | 20.00 | 141,442 | +0.27(+1.37%) |
Oct 30, 2007 | 19.96 | 20.35 | 19.57 | 19.73 | 104,831 | -0.36(-1.79%) |
Oct 29, 2007 | 20.01 | 20.22 | 19.65 | 20.09 | 132,792 | +0.10(+0.50%) |
Oct 26, 2007 | 20.74 | 20.79 | 19.98 | 19.99 | 162,908 | -0.54(-2.63%) |
Oct 25, 2007 | 20.73 | 20.85 | 20.48 | 20.53 | 129,377 | -0.09(-0.44%) |
Oct 24, 2007 | 20.79 | 20.88 | 20.45 | 20.62 | 160,813 | -0.36(-1.72%) |
Oct 23, 2007 | 20.71 | 21.01 | 20.44 | 20.98 | 145,861 | +0.39(+1.89%) |
Oct 22, 2007 | 20.54 | 20.74 | 20.11 | 20.59 | 166,100 | -0.19(-0.91%) |
Oct 19, 2007 | 20.62 | 20.94 | 20.48 | 20.78 | 208,769 | +0.16(+0.78%) |
Oct 18, 2007 | 20.74 | 20.78 | 20.47 | 20.62 | 188,337 | -0.20(-0.96%) |
Oct 17, 2007 | 20.53 | 21.04 | 20.46 | 20.82 | 130,528 | +0.40(+1.96%) |
Oct 16, 2007 | 20.49 | 20.57 | 20.37 | 20.42 | 188,956 | -0.17(-0.83%) |
Oct 15, 2007 | 20.70 | 20.72 | 20.44 | 20.59 | 171,923 | -0.09(-0.44%) |
Oct 12, 2007 | 20.95 | 21.69 | 20.65 | 20.68 | 156,834 | -0.30(-1.43%) |
Oct 11, 2007 | 20.80 | 21.20 | 20.62 | 20.98 | 337,778 | +0.18(+0.87%) |
Oct 10, 2007 | 20.71 | 20.94 | 20.08 | 20.80 | 313,425 | +0.00(+0.00%) |
Oct 09, 2007 | 20.94 | 20.94 | 20.34 | 20.80 | 213,899 | -0.12(-0.57%) |
Oct 08, 2007 | 20.57 | 21.08 | 20.27 | 20.92 | 187,169 | +0.36(+1.75%) |
Oct 05, 2007 | 20.70 | 20.73 | 20.29 | 20.56 | 325,393 | -0.09(-0.44%) |
Oct 04, 2007 | 20.59 | 20.69 | 20.09 | 20.65 | 221,497 | +0.18(+0.88%) |
Oct 03, 2007 | 20.26 | 20.49 | 19.87 | 20.47 | 311,307 | +0.07(+0.34%) |
Oct 02, 2007 | 20.85 | 20.86 | 19.73 | 20.40 | 625,258 | +0.59(+2.98%) |