Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.43 | 13.75 | 13.29 | 13.71 | 627,514 | +0.28(+2.10%) |
Nov 26, 2008 | 12.29 | 13.44 | 12.05 | 13.42 | 898,629 | +0.94(+7.55%) |
Nov 25, 2008 | 11.95 | 12.65 | 11.79 | 12.48 | 1,389,827 | +0.73(+6.25%) |
Nov 24, 2008 | 10.49 | 11.98 | 10.32 | 11.75 | 1,897,014 | +1.58(+15.53%) |
Nov 21, 2008 | 10.71 | 10.90 | 9.213 | 10.17 | 2,428,082 | -0.54(-5.03%) |
Nov 20, 2008 | 11.51 | 11.65 | 10.59 | 10.71 | 1,205,765 | -0.97(-8.28%) |
Nov 19, 2008 | 12.68 | 12.74 | 11.60 | 11.67 | 1,333,612 | -1.06(-8.32%) |
Nov 18, 2008 | 13.14 | 13.19 | 12.03 | 12.73 | 615,427 | -0.33(-2.53%) |
Nov 17, 2008 | 13.07 | 13.62 | 12.93 | 13.06 | 582,320 | -0.02(-0.19%) |
Nov 14, 2008 | 13.83 | 14.16 | 13.03 | 13.09 | 708,098 | -1.05(-7.41%) |
Nov 13, 2008 | 13.47 | 14.20 | 12.46 | 14.13 | 1,117,164 | +0.75(+5.63%) |
Nov 12, 2008 | 13.23 | 13.78 | 13.12 | 13.38 | 891,682 | -0.18(-1.31%) |
Nov 11, 2008 | 13.12 | 13.87 | 12.72 | 13.56 | 875,048 | +0.19(+1.42%) |
Nov 10, 2008 | 15.05 | 15.16 | 13.07 | 13.37 | 1,097,621 | -1.46(-9.86%) |
Nov 07, 2008 | 14.28 | 14.87 | 13.82 | 14.83 | 846,097 | +0.69(+4.85%) |
Nov 06, 2008 | 14.43 | 14.81 | 13.80 | 14.15 | 1,207,428 | -0.50(-3.43%) |
Nov 05, 2008 | 15.52 | 15.60 | 14.56 | 14.65 | 1,056,034 | -1.09(-6.92%) |
Nov 04, 2008 | 15.96 | 16.11 | 15.31 | 15.74 | 1,301,833 | +0.08(+0.51%) |
Nov 03, 2008 | 15.77 | 16.10 | 15.51 | 15.66 | 382,219 | -0.24(-1.54%) |
Oct 31, 2008 | 15.30 | 16.09 | 14.98 | 15.90 | 1,104,770 | +0.75(+4.93%) |
Oct 30, 2008 | 15.30 | 15.42 | 14.43 | 15.16 | 874,378 | +0.38(+2.57%) |
Oct 29, 2008 | 15.30 | 16.01 | 14.70 | 14.78 | 1,176,505 | -0.28(-1.83%) |
Oct 28, 2008 | 13.60 | 15.08 | 13.27 | 15.05 | 1,729,017 | +1.43(+10.47%) |
Oct 27, 2008 | 14.89 | 15.42 | 13.63 | 13.63 | 1,070,586 | -1.43(-9.48%) |
Oct 24, 2008 | 15.43 | 15.92 | 14.62 | 15.05 | 1,069,144 | -0.71(-4.51%) |
Oct 23, 2008 | 15.46 | 15.79 | 14.04 | 15.76 | 1,140,344 | +0.45(+2.92%) |
Oct 22, 2008 | 15.45 | 15.96 | 14.76 | 15.32 | 760,749 | -0.46(-2.91%) |
Oct 21, 2008 | 15.90 | 16.22 | 15.71 | 15.77 | 468,917 | -0.26(-1.64%) |
Oct 20, 2008 | 16.11 | 16.11 | 15.43 | 16.04 | 689,106 | +0.31(+1.99%) |
Oct 17, 2008 | 15.28 | 16.42 | 15.19 | 15.73 | 773,236 | +0.06(+0.39%) |
Oct 16, 2008 | 15.64 | 16.09 | 15.04 | 15.66 | 1,345,135 | +0.17(+1.07%) |
Oct 15, 2008 | 16.78 | 17.05 | 15.44 | 15.50 | 832,993 | -1.89(-10.88%) |
Oct 14, 2008 | 18.55 | 18.64 | 16.44 | 17.39 | 872,980 | -0.82(-4.50%) |
Oct 13, 2008 | 18.80 | 18.80 | 17.23 | 18.21 | 1,000,974 | +0.57(+3.23%) |
Oct 10, 2008 | 15.85 | 18.06 | 14.87 | 17.64 | 2,114,076 | +1.49(+9.21%) |
Oct 09, 2008 | 17.69 | 17.89 | 16.15 | 16.15 | 794,501 | -1.45(-8.24%) |
Oct 08, 2008 | 17.29 | 18.38 | 17.14 | 17.60 | 1,159,673 | -0.28(-1.57%) |
Oct 07, 2008 | 19.77 | 19.77 | 17.89 | 17.89 | 1,240,664 | -1.87(-9.48%) |
Oct 06, 2008 | 18.99 | 19.76 | 18.43 | 19.76 | 829,134 | -0.01(-0.06%) |
Oct 03, 2008 | 20.48 | 22.65 | 19.65 | 19.77 | 726,983 | -0.34(-1.67%) |
Oct 02, 2008 | 20.27 | 20.97 | 19.91 | 20.11 | 818,482 | -0.29(-1.41%) |
Oct 01, 2008 | 21.37 | 21.37 | 20.07 | 20.40 | 471,368 | -0.34(-1.65%) |
Sep 30, 2008 | 19.96 | 21.27 | 19.23 | 20.74 | 1,192,915 | +1.00(+5.05%) |
Sep 29, 2008 | 19.58 | 20.15 | 19.36 | 19.74 | 814,932 | -0.24(-1.23%) |
Sep 26, 2008 | 18.73 | 20.02 | 18.73 | 19.99 | 0 | +0.73(+3.82%) |
Sep 25, 2008 | 18.96 | 19.66 | 18.88 | 19.25 | 675,203 | +0.37(+1.98%) |
Sep 24, 2008 | 19.36 | 19.36 | 18.66 | 18.88 | 471,469 | -0.27(-1.41%) |
Sep 23, 2008 | 19.14 | 19.59 | 18.94 | 19.15 | 476,690 | +0.13(+0.71%) |
Sep 22, 2008 | 19.43 | 19.48 | 18.95 | 19.01 | 960,592 | -0.67(-3.39%) |
Sep 19, 2008 | 19.67 | 20.37 | 18.97 | 19.68 | 0 | +0.12(+0.63%) |
Sep 18, 2008 | 18.37 | 19.96 | 18.32 | 19.56 | 1,267,141 | +1.25(+6.86%) |
Sep 17, 2008 | 18.54 | 18.99 | 18.23 | 18.30 | 958,159 | -0.44(-2.35%) |
Sep 16, 2008 | 17.77 | 18.98 | 17.57 | 18.74 | 1,165,814 | +0.88(+4.90%) |
Sep 15, 2008 | 17.70 | 18.73 | 17.70 | 17.87 | 543,705 | -0.84(-4.51%) |
Sep 12, 2008 | 18.65 | 18.79 | 18.23 | 18.71 | 646,487 | -0.10(-0.52%) |
Sep 11, 2008 | 18.30 | 18.81 | 18.10 | 18.81 | 1,017,166 | +0.10(+0.52%) |
Sep 10, 2008 | 18.99 | 19.02 | 18.44 | 18.71 | 609,946 | +0.04(+0.23%) |
Sep 09, 2008 | 19.10 | 19.47 | 18.67 | 18.67 | 926,476 | -0.76(-3.91%) |
Sep 08, 2008 | 19.38 | 19.67 | 18.92 | 19.43 | 841,653 | +0.39(+2.02%) |
Sep 05, 2008 | 18.76 | 19.06 | 18.54 | 19.04 | 0 | +0.26(+1.37%) |
Sep 04, 2008 | 18.87 | 19.09 | 18.66 | 18.79 | 444,137 | -0.24(-1.29%) |
Sep 03, 2008 | 18.99 | 19.25 | 18.82 | 19.03 | 518,907 | -0.02(-0.13%) |
Sep 02, 2008 | 18.93 | 19.22 | 18.69 | 19.06 | 733,810 | +0.50(+2.67%) |
Aug 29, 2008 | 18.47 | 18.85 | 18.24 | 18.56 | 516,989 | -0.06(-0.33%) |
Aug 28, 2008 | 18.36 | 18.74 | 18.24 | 18.62 | 445,924 | +0.36(+1.94%) |
Aug 27, 2008 | 18.01 | 18.36 | 17.88 | 18.27 | 430,478 | +0.13(+0.74%) |
Aug 26, 2008 | 17.87 | 18.15 | 17.81 | 18.13 | 381,756 | +0.27(+1.51%) |
Aug 25, 2008 | 18.02 | 18.02 | 17.72 | 17.86 | 336,709 | -0.28(-1.52%) |
Aug 22, 2008 | 17.90 | 18.14 | 17.76 | 18.14 | 376,880 | +0.37(+2.10%) |
Aug 21, 2008 | 17.51 | 18.02 | 17.39 | 17.76 | 429,070 | -0.04(-0.24%) |
Aug 20, 2008 | 17.75 | 18.01 | 17.51 | 17.81 | 612,499 | -0.06(-0.34%) |
Aug 19, 2008 | 18.07 | 18.07 | 17.58 | 17.87 | 419,181 | -0.34(-1.88%) |
Aug 18, 2008 | 18.62 | 18.73 | 18.01 | 18.21 | 502,918 | -0.43(-2.30%) |
Aug 15, 2008 | 18.77 | 18.87 | 18.30 | 18.64 | 0 | +0.20(+1.10%) |
Aug 14, 2008 | 18.16 | 18.55 | 18.14 | 18.44 | 423,703 | +0.15(+0.80%) |
Aug 13, 2008 | 18.54 | 18.67 | 18.22 | 18.29 | 1,065,127 | -0.40(-2.16%) |
Aug 12, 2008 | 18.71 | 18.98 | 18.47 | 18.69 | 1,377,911 | -0.17(-0.91%) |
Aug 11, 2008 | 18.19 | 18.89 | 17.78 | 18.87 | 1,060,386 | +0.61(+3.32%) |
Aug 08, 2008 | 17.66 | 18.36 | 17.66 | 18.26 | 380,167 | +0.51(+2.86%) |
Aug 07, 2008 | 17.87 | 17.88 | 17.60 | 17.75 | 438,638 | -0.17(-0.92%) |
Aug 06, 2008 | 17.75 | 18.09 | 17.56 | 17.92 | 292,759 | -0.02(-0.14%) |
Aug 05, 2008 | 17.72 | 17.94 | 17.23 | 17.94 | 1,217,960 | +0.68(+3.94%) |
Aug 04, 2008 | 17.70 | 17.70 | 17.22 | 17.26 | 509,889 | -0.56(-3.13%) |
Aug 01, 2008 | 18.04 | 18.15 | 17.21 | 17.82 | 820,868 | -0.10(-0.58%) |
Jul 31, 2008 | 18.00 | 18.11 | 17.77 | 17.92 | 723,418 | -0.23(-1.28%) |
Jul 30, 2008 | 18.33 | 18.54 | 17.87 | 18.16 | 1,365,543 | -0.06(-0.30%) |
Jul 29, 2008 | 18.21 | 18.30 | 17.61 | 18.21 | 1,157,242 | +0.43(+2.41%) |
Jul 28, 2008 | 17.94 | 18.30 | 17.72 | 17.78 | 259,279 | -0.24(-1.32%) |
Jul 25, 2008 | 17.78 | 18.13 | 17.51 | 18.02 | 454,803 | +0.41(+2.33%) |
Jul 24, 2008 | 18.39 | 18.54 | 17.60 | 17.61 | 510,536 | -0.92(-4.96%) |
Jul 23, 2008 | 18.05 | 18.67 | 16.70 | 18.53 | 1,396,071 | -0.08(-0.43%) |
Jul 22, 2008 | 18.52 | 18.76 | 18.19 | 18.61 | 608,726 | +0.07(+0.40%) |
Jul 21, 2008 | 18.30 | 18.60 | 18.21 | 18.54 | 509,904 | +0.23(+1.24%) |
Jul 18, 2008 | 18.32 | 18.36 | 18.02 | 18.31 | 480,735 | +0.02(+0.13%) |
Jul 17, 2008 | 18.06 | 18.48 | 17.72 | 18.28 | 756,585 | +0.18(+1.01%) |
Jul 16, 2008 | 17.37 | 18.10 | 17.12 | 18.10 | 695,041 | +0.78(+4.52%) |
Jul 15, 2008 | 17.35 | 17.62 | 17.12 | 17.32 | 1,001,189 | -0.16(-0.91%) |
Jul 14, 2008 | 17.63 | 17.69 | 17.34 | 17.48 | 594,234 | -0.04(-0.24%) |
Jul 11, 2008 | 17.42 | 17.75 | 17.24 | 17.52 | 1,174,936 | +0.19(+1.10%) |
Jul 10, 2008 | 16.93 | 17.44 | 16.78 | 17.33 | 653,440 | +0.40(+2.35%) |
Jul 09, 2008 | 17.87 | 17.87 | 16.88 | 16.93 | 497,847 | -1.01(-5.63%) |
Jul 08, 2008 | 16.94 | 17.94 | 16.85 | 17.94 | 792,832 | +0.99(+5.85%) |
Jul 07, 2008 | 17.21 | 17.23 | 16.85 | 16.95 | 816,180 | -0.09(-0.50%) |
Jul 04, 2008 | 17.32 | 17.32 | 16.99 | 17.04 | 618,771 | +0.00(+0.00%) |
Jul 03, 2008 | 17.32 | 17.32 | 16.99 | 17.04 | 618,771 | -0.21(-1.24%) |
Jul 02, 2008 | 17.34 | 17.40 | 17.14 | 17.25 | 1,056,336 | -0.10(-0.56%) |
Jul 01, 2008 | 16.93 | 17.37 | 16.88 | 17.35 | 717,825 | +0.31(+1.80%) |
Jun 30, 2008 | 17.18 | 17.38 | 17.01 | 17.04 | 828,267 | -0.20(-1.14%) |
Jun 27, 2008 | 17.05 | 17.27 | 16.82 | 17.24 | 1,277,504 | +0.24(+1.44%) |
Jun 26, 2008 | 17.26 | 17.30 | 16.88 | 16.99 | 1,385,573 | -0.41(-2.36%) |
Jun 25, 2008 | 17.16 | 17.55 | 17.13 | 17.40 | 915,404 | +0.22(+1.28%) |
Jun 24, 2008 | 17.21 | 17.43 | 17.05 | 17.18 | 924,594 | -0.17(-0.95%) |
Jun 23, 2008 | 17.98 | 17.98 | 17.31 | 17.35 | 373,554 | -0.45(-2.54%) |
Jun 20, 2008 | 17.78 | 17.81 | 17.53 | 17.80 | 956,900 | -0.07(-0.38%) |
Jun 19, 2008 | 17.78 | 17.89 | 17.73 | 17.87 | 888,545 | +0.08(+0.45%) |
Jun 18, 2008 | 17.87 | 18.06 | 17.64 | 17.79 | 1,051,863 | -0.26(-1.46%) |
Jun 17, 2008 | 18.30 | 18.30 | 18.00 | 18.05 | 1,119,621 | -0.28(-1.50%) |
Jun 16, 2008 | 18.33 | 18.50 | 18.02 | 18.33 | 940,302 | -0.15(-0.83%) |
Jun 13, 2008 | 18.54 | 18.73 | 18.17 | 18.48 | 1,308,860 | -0.06(-0.30%) |
Jun 12, 2008 | 18.85 | 19.00 | 18.36 | 18.54 | 691,443 | -0.19(-1.01%) |
Jun 11, 2008 | 18.77 | 18.84 | 18.55 | 18.73 | 1,608,847 | -0.06(-0.33%) |
Jun 10, 2008 | 18.60 | 18.89 | 18.50 | 18.79 | 739,057 | +0.04(+0.23%) |
Jun 09, 2008 | 19.01 | 19.30 | 18.71 | 18.74 | 699,208 | -0.16(-0.84%) |
Jun 06, 2008 | 19.48 | 19.48 | 18.90 | 18.90 | 616,352 | -0.64(-3.26%) |
Jun 05, 2008 | 19.20 | 19.64 | 19.20 | 19.54 | 619,839 | +0.46(+2.41%) |
Jun 04, 2008 | 18.93 | 19.31 | 18.93 | 19.08 | 474,588 | +0.12(+0.61%) |
Jun 03, 2008 | 18.82 | 19.07 | 18.79 | 18.96 | 806,647 | +0.33(+1.77%) |
Jun 02, 2008 | 18.64 | 18.76 | 18.54 | 18.63 | 719,838 | +0.01(+0.07%) |
May 30, 2008 | 18.82 | 18.98 | 18.52 | 18.62 | 493,219 | -0.22(-1.17%) |
May 29, 2008 | 18.40 | 18.90 | 18.36 | 18.84 | 448,124 | +0.31(+1.68%) |
May 28, 2008 | 18.79 | 18.82 | 18.25 | 18.53 | 373,511 | -0.23(-1.21%) |
May 27, 2008 | 18.43 | 18.80 | 18.33 | 18.76 | 360,485 | +0.42(+2.30%) |
May 26, 2008 | 18.18 | 18.47 | 17.98 | 18.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.18 | 18.47 | 17.98 | 18.33 | 398,824 | +0.03(+0.17%) |
May 22, 2008 | 18.53 | 18.62 | 18.20 | 18.30 | 490,393 | -0.18(-0.96%) |
May 21, 2008 | 18.67 | 18.78 | 18.35 | 18.48 | 641,358 | -0.12(-0.66%) |
May 20, 2008 | 18.71 | 18.88 | 18.55 | 18.60 | 801,840 | -0.24(-1.27%) |
May 19, 2008 | 18.69 | 18.95 | 18.49 | 18.84 | 465,918 | +0.11(+0.59%) |
May 16, 2008 | 18.84 | 18.84 | 18.40 | 18.73 | 418,193 | +0.06(+0.33%) |
May 15, 2008 | 18.39 | 18.70 | 18.31 | 18.67 | 248,659 | +0.21(+1.16%) |
May 14, 2008 | 18.35 | 18.70 | 18.29 | 18.46 | 424,605 | -0.10(-0.53%) |
May 13, 2008 | 18.71 | 18.78 | 18.52 | 18.55 | 348,740 | -0.28(-1.50%) |
May 12, 2008 | 18.63 | 18.84 | 18.38 | 18.84 | 510,781 | +0.32(+1.75%) |
May 09, 2008 | 18.36 | 18.78 | 18.24 | 18.51 | 224,389 | -0.04(-0.20%) |
May 08, 2008 | 18.55 | 18.72 | 18.39 | 18.55 | 723,848 | +0.12(+0.66%) |
May 07, 2008 | 18.55 | 18.61 | 18.26 | 18.43 | 1,148,885 | -0.12(-0.63%) |
May 06, 2008 | 18.46 | 18.91 | 18.39 | 18.54 | 729,814 | +0.08(+0.43%) |
May 05, 2008 | 18.38 | 18.50 | 18.25 | 18.46 | 520,593 | +0.01(+0.03%) |
May 02, 2008 | 18.46 | 18.98 | 18.36 | 18.46 | 1,156,837 | -0.06(-0.33%) |
May 01, 2008 | 18.61 | 18.81 | 18.33 | 18.52 | 1,278,468 | -0.17(-0.92%) |
Apr 30, 2008 | 18.67 | 19.03 | 18.39 | 18.69 | 1,890,163 | +0.02(+0.10%) |
Apr 29, 2008 | 18.97 | 19.18 | 18.49 | 18.67 | 725,563 | -0.37(-1.93%) |
Apr 28, 2008 | 18.99 | 19.25 | 18.91 | 19.04 | 910,960 | +0.03(+0.16%) |
Apr 25, 2008 | 18.92 | 19.06 | 18.72 | 19.01 | 764,656 | +0.10(+0.52%) |
Apr 24, 2008 | 18.47 | 18.93 | 18.30 | 18.91 | 593,977 | +0.55(+3.00%) |
Apr 23, 2008 | 18.30 | 18.47 | 18.06 | 18.36 | 790,363 | +0.10(+0.54%) |
Apr 22, 2008 | 18.11 | 18.36 | 17.80 | 18.26 | 969,902 | +0.04(+0.20%) |
Apr 21, 2008 | 18.27 | 18.48 | 18.09 | 18.22 | 1,580,595 | -0.14(-0.77%) |
Apr 18, 2008 | 18.11 | 18.47 | 18.11 | 18.36 | 4,823,260 | +0.55(+3.09%) |
Apr 17, 2008 | 16.99 | 18.00 | 16.67 | 17.81 | 3,490,938 | +0.52(+3.01%) |
Apr 16, 2008 | 16.67 | 17.34 | 16.67 | 17.29 | 455,317 | +0.64(+3.86%) |
Apr 15, 2008 | 16.56 | 16.68 | 16.24 | 16.65 | 386,371 | +0.17(+1.04%) |
Apr 14, 2008 | 16.47 | 16.55 | 16.28 | 16.48 | 334,742 | -0.09(-0.55%) |
Apr 11, 2008 | 16.77 | 16.82 | 16.40 | 16.57 | 231,837 | -0.37(-2.17%) |
Apr 10, 2008 | 16.70 | 16.99 | 16.52 | 16.94 | 617,595 | +0.29(+1.77%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.60 | 16.64 | 309,159 | -0.37(-2.16%) |
Apr 08, 2008 | 17.07 | 17.17 | 16.91 | 17.01 | 281,791 | -0.09(-0.50%) |
Apr 07, 2008 | 17.27 | 17.30 | 16.96 | 17.10 | 363,157 | -0.10(-0.61%) |
Apr 04, 2008 | 17.29 | 17.46 | 17.07 | 17.20 | 743,958 | -0.04(-0.25%) |
Apr 03, 2008 | 16.96 | 17.24 | 16.75 | 17.24 | 1,009,588 | +0.10(+0.61%) |
Apr 02, 2008 | 17.19 | 17.26 | 17.09 | 17.14 | 870,402 | -0.06(-0.36%) |
Apr 01, 2008 | 16.82 | 17.38 | 16.79 | 17.20 | 782,038 | +0.45(+2.70%) |
Mar 31, 2008 | 16.77 | 17.37 | 16.72 | 16.75 | 434,410 | -0.08(-0.47%) |
Mar 28, 2008 | 17.32 | 17.32 | 16.77 | 16.83 | 641,722 | -0.54(-3.10%) |
Mar 27, 2008 | 17.54 | 17.57 | 17.26 | 17.37 | 482,740 | -0.20(-1.15%) |
Mar 26, 2008 | 17.40 | 17.57 | 17.23 | 17.57 | 451,700 | +0.15(+0.84%) |
Mar 25, 2008 | 17.44 | 17.45 | 17.21 | 17.42 | 189,665 | -0.01(-0.04%) |
Mar 24, 2008 | 17.13 | 17.73 | 17.13 | 17.43 | 364,791 | +0.29(+1.68%) |
Mar 21, 2008 | 17.35 | 17.45 | 16.94 | 17.14 | 1,187,246 | +0.00(+0.00%) |
Mar 20, 2008 | 17.35 | 17.45 | 16.94 | 17.14 | 1,187,246 | -0.03(-0.18%) |
Mar 19, 2008 | 17.62 | 17.73 | 17.17 | 17.17 | 416,977 | -0.36(-2.03%) |
Mar 18, 2008 | 17.05 | 17.53 | 16.91 | 17.53 | 561,105 | +0.92(+5.57%) |
Mar 17, 2008 | 16.16 | 16.93 | 16.13 | 16.60 | 254,684 | -0.06(-0.37%) |
Mar 14, 2008 | 16.80 | 16.92 | 16.26 | 16.66 | 584,512 | -0.08(-0.48%) |
Mar 13, 2008 | 16.48 | 16.92 | 16.34 | 16.74 | 974,301 | +0.10(+0.59%) |
Mar 12, 2008 | 16.83 | 17.14 | 16.64 | 16.64 | 258,668 | -0.19(-1.13%) |
Mar 11, 2008 | 16.28 | 16.83 | 16.07 | 16.83 | 413,344 | +1.02(+6.42%) |
Mar 10, 2008 | 15.98 | 16.04 | 15.64 | 15.82 | 294,708 | -0.16(-1.00%) |
Mar 07, 2008 | 15.30 | 16.01 | 15.21 | 15.98 | 427,031 | +0.58(+3.74%) |
Mar 06, 2008 | 15.74 | 15.75 | 15.27 | 15.40 | 593,418 | -0.47(-2.93%) |
Mar 05, 2008 | 16.22 | 16.26 | 15.74 | 15.87 | 437,047 | -0.29(-1.78%) |
Mar 04, 2008 | 15.74 | 16.28 | 15.46 | 16.15 | 737,450 | -0.08(-0.49%) |
Mar 03, 2008 | 16.02 | 16.23 | 15.64 | 16.23 | 444,352 | +0.26(+1.61%) |
Feb 29, 2008 | 15.61 | 16.04 | 15.57 | 15.98 | 445,656 | +0.12(+0.77%) |
Feb 28, 2008 | 15.99 | 16.26 | 15.62 | 15.85 | 434,547 | -0.18(-1.14%) |
Feb 27, 2008 | 16.10 | 16.31 | 15.90 | 16.04 | 858,937 | -0.15(-0.95%) |
Feb 26, 2008 | 15.85 | 16.36 | 15.76 | 16.19 | 700,667 | +0.15(+0.95%) |
Feb 25, 2008 | 15.95 | 16.36 | 15.76 | 16.04 | 604,460 | +0.15(+0.96%) |
Feb 22, 2008 | 15.74 | 16.00 | 15.46 | 15.88 | 354,987 | +0.14(+0.89%) |
Feb 21, 2008 | 15.99 | 16.16 | 15.56 | 15.74 | 435,364 | -0.17(-1.04%) |
Feb 20, 2008 | 15.65 | 15.98 | 15.61 | 15.91 | 345,514 | +0.18(+1.13%) |
Feb 19, 2008 | 16.11 | 16.20 | 15.66 | 15.73 | 403,018 | -0.20(-1.27%) |
Feb 18, 2008 | 15.87 | 16.01 | 15.55 | 15.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.87 | 16.01 | 15.55 | 15.93 | 434,874 | -0.05(-0.31%) |
Feb 14, 2008 | 16.42 | 16.42 | 15.92 | 15.98 | 670,667 | -0.38(-2.32%) |
Feb 13, 2008 | 17.30 | 17.41 | 16.22 | 16.36 | 1,407,328 | -0.81(-4.71%) |
Feb 12, 2008 | 17.14 | 17.26 | 16.56 | 17.17 | 1,507,047 | -0.23(-1.34%) |
Feb 11, 2008 | 17.66 | 17.74 | 17.33 | 17.40 | 511,410 | -0.29(-1.63%) |
Feb 08, 2008 | 17.91 | 18.02 | 17.60 | 17.69 | 444,839 | -0.25(-1.40%) |
Feb 07, 2008 | 17.51 | 18.01 | 17.51 | 17.94 | 535,833 | +0.34(+1.91%) |
Feb 06, 2008 | 18.02 | 18.06 | 17.53 | 17.60 | 554,456 | -0.24(-1.34%) |
Feb 05, 2008 | 17.42 | 17.99 | 17.38 | 17.84 | 686,944 | +0.10(+0.55%) |
Feb 04, 2008 | 17.57 | 17.99 | 17.45 | 17.75 | 371,489 | +0.09(+0.52%) |
Feb 01, 2008 | 17.70 | 17.88 | 17.41 | 17.65 | 518,189 | -0.01(-0.03%) |
Jan 31, 2008 | 17.05 | 17.66 | 16.81 | 17.66 | 563,605 | +0.75(+4.45%) |
Jan 30, 2008 | 17.48 | 17.65 | 16.81 | 16.91 | 1,303,683 | -0.81(-4.59%) |
Jan 29, 2008 | 18.05 | 18.06 | 17.56 | 17.72 | 535,730 | -0.12(-0.69%) |
Jan 28, 2008 | 17.37 | 17.97 | 17.25 | 17.84 | 673,215 | +0.40(+2.28%) |
Jan 25, 2008 | 17.66 | 17.87 | 17.10 | 17.45 | 583,208 | -0.04(-0.25%) |
Jan 24, 2008 | 17.45 | 17.60 | 17.15 | 17.49 | 364,856 | +0.04(+0.25%) |
Jan 23, 2008 | 16.16 | 17.45 | 16.16 | 17.45 | 528,808 | +0.84(+5.05%) |
Jan 22, 2008 | 15.67 | 17.01 | 15.65 | 16.61 | 453,171 | +0.34(+2.07%) |
Jan 21, 2008 | 16.37 | 16.70 | 15.95 | 16.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.37 | 16.70 | 15.95 | 16.27 | 402,675 | -0.23(-1.37%) |
Jan 17, 2008 | 17.02 | 17.15 | 16.50 | 16.50 | 763,399 | -0.37(-2.21%) |
Jan 16, 2008 | 16.32 | 17.13 | 16.29 | 16.87 | 660,969 | +0.53(+3.26%) |
Jan 15, 2008 | 16.31 | 16.68 | 16.12 | 16.34 | 518,516 | -0.15(-0.89%) |
Jan 14, 2008 | 16.39 | 16.60 | 16.15 | 16.48 | 756,309 | +0.20(+1.24%) |
Jan 11, 2008 | 16.20 | 16.73 | 15.92 | 16.28 | 650,617 | -0.07(-0.45%) |
Jan 10, 2008 | 16.14 | 16.73 | 15.75 | 16.36 | 436,344 | +0.06(+0.38%) |
Jan 09, 2008 | 15.76 | 16.35 | 15.36 | 16.29 | 504,794 | +0.43(+2.70%) |
Jan 08, 2008 | 15.82 | 16.53 | 15.72 | 15.87 | 531,095 | +0.07(+0.43%) |
Jan 07, 2008 | 15.71 | 16.09 | 15.43 | 15.80 | 334,405 | +0.18(+1.14%) |
Jan 04, 2008 | 15.54 | 15.88 | 15.35 | 15.62 | 416,577 | -0.10(-0.66%) |
Jan 03, 2008 | 16.12 | 16.58 | 15.73 | 15.73 | 447,347 | -0.38(-2.36%) |
Jan 02, 2008 | 16.47 | 16.47 | 15.86 | 16.11 | 251,416 | -0.33(-2.01%) |
Jan 01, 2008 | 16.37 | 16.46 | 16.07 | 16.44 | 222,174 | +0.00(+0.00%) |
Dec 31, 2007 | 16.37 | 16.46 | 16.07 | 16.44 | 222,174 | +0.01(+0.07%) |
Dec 28, 2007 | 16.75 | 17.03 | 16.34 | 16.42 | 144,903 | -0.32(-1.94%) |
Dec 27, 2007 | 17.43 | 17.53 | 16.61 | 16.75 | 258,459 | -0.71(-4.07%) |
Dec 26, 2007 | 17.35 | 17.88 | 17.07 | 17.46 | 261,545 | -0.14(-0.80%) |
Dec 24, 2007 | 17.14 | 17.68 | 17.04 | 17.60 | 117,785 | +0.40(+2.31%) |
Dec 21, 2007 | 17.05 | 17.32 | 16.93 | 17.20 | 912,060 | +0.34(+2.00%) |
Dec 20, 2007 | 16.59 | 16.86 | 16.15 | 16.86 | 267,263 | +0.46(+2.80%) |
Dec 19, 2007 | 16.16 | 16.45 | 16.02 | 16.41 | 255,991 | +0.24(+1.51%) |
Dec 18, 2007 | 15.76 | 16.16 | 15.50 | 16.16 | 377,370 | +0.60(+3.86%) |
Dec 17, 2007 | 15.76 | 15.92 | 15.55 | 15.56 | 335,712 | -0.27(-1.70%) |
Dec 14, 2007 | 16.25 | 16.63 | 15.81 | 15.83 | 218,907 | -0.61(-3.69%) |
Dec 13, 2007 | 16.42 | 16.48 | 16.20 | 16.44 | 323,460 | -0.06(-0.37%) |
Dec 12, 2007 | 16.76 | 17.04 | 16.28 | 16.50 | 694,430 | +0.13(+0.79%) |
Dec 11, 2007 | 16.59 | 17.00 | 16.36 | 16.37 | 834,788 | -0.20(-1.18%) |
Dec 10, 2007 | 16.38 | 16.59 | 16.07 | 16.56 | 254,847 | +0.26(+1.58%) |
Dec 07, 2007 | 16.32 | 16.47 | 16.15 | 16.31 | 137,715 | +0.06(+0.38%) |
Dec 06, 2007 | 15.49 | 16.25 | 15.49 | 16.25 | 321,826 | +0.53(+3.39%) |
Dec 05, 2007 | 15.73 | 15.84 | 15.43 | 15.71 | 205,184 | +0.24(+1.54%) |
Dec 04, 2007 | 15.37 | 15.81 | 15.37 | 15.47 | 306,308 | +0.01(+0.08%) |