Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.80 | 14.92 | 14.67 | 14.82 | 652,344 | -0.12(-0.81%) |
Aug 28, 2008 | 14.65 | 14.95 | 14.49 | 14.94 | 1,462,494 | +0.37(+2.54%) |
Aug 27, 2008 | 14.08 | 14.64 | 13.98 | 14.57 | 997,744 | +0.52(+3.72%) |
Aug 26, 2008 | 14.19 | 14.22 | 13.91 | 14.04 | 572,578 | -0.15(-1.08%) |
Aug 25, 2008 | 14.31 | 14.44 | 13.75 | 14.20 | 681,200 | -0.23(-1.62%) |
Aug 22, 2008 | 14.17 | 14.50 | 13.94 | 14.43 | 713,550 | +0.36(+2.57%) |
Aug 21, 2008 | 14.12 | 14.28 | 13.97 | 14.07 | 703,659 | -0.27(-1.85%) |
Aug 20, 2008 | 14.59 | 14.62 | 14.15 | 14.33 | 531,379 | -0.19(-1.27%) |
Aug 19, 2008 | 14.78 | 14.86 | 14.18 | 14.52 | 1,251,354 | -0.32(-2.17%) |
Aug 18, 2008 | 14.73 | 15.03 | 14.54 | 14.84 | 913,239 | +0.10(+0.71%) |
Aug 15, 2008 | 14.45 | 14.74 | 13.89 | 14.74 | 0 | +0.44(+3.10%) |
Aug 14, 2008 | 14.14 | 14.65 | 14.07 | 14.29 | 1,262,112 | +0.07(+0.51%) |
Aug 13, 2008 | 14.53 | 14.76 | 13.86 | 14.22 | 1,290,879 | -0.31(-2.11%) |
Aug 12, 2008 | 14.61 | 15.08 | 14.37 | 14.53 | 1,279,306 | -0.25(-1.69%) |
Aug 11, 2008 | 15.09 | 15.45 | 14.76 | 14.78 | 1,736,195 | -0.45(-2.96%) |
Aug 08, 2008 | 14.41 | 15.29 | 14.19 | 15.23 | 1,470,711 | +0.80(+5.58%) |
Aug 07, 2008 | 14.24 | 14.43 | 13.94 | 14.42 | 1,172,533 | +0.02(+0.11%) |
Aug 06, 2008 | 14.18 | 14.49 | 13.91 | 14.41 | 1,508,172 | +0.27(+1.88%) |
Aug 05, 2008 | 13.89 | 14.19 | 13.83 | 14.14 | 1,227,268 | +0.44(+3.23%) |
Aug 04, 2008 | 13.80 | 13.91 | 13.21 | 13.70 | 1,112,986 | +0.02(+0.12%) |
Aug 01, 2008 | 13.32 | 13.73 | 12.94 | 13.68 | 1,355,193 | +0.38(+2.84%) |
Jul 31, 2008 | 12.92 | 13.50 | 12.82 | 13.30 | 1,069,868 | +0.17(+1.29%) |
Jul 30, 2008 | 13.13 | 13.43 | 12.76 | 13.13 | 579,067 | +0.10(+0.80%) |
Jul 29, 2008 | 13.03 | 13.25 | 12.80 | 13.03 | 842,328 | +0.32(+2.53%) |
Jul 28, 2008 | 12.90 | 13.04 | 12.49 | 12.71 | 1,078,548 | -0.23(-1.74%) |
Jul 25, 2008 | 12.71 | 13.14 | 12.50 | 12.93 | 1,035,397 | +0.38(+3.01%) |
Jul 24, 2008 | 12.88 | 13.07 | 12.47 | 12.55 | 1,088,494 | -0.26(-2.01%) |
Jul 23, 2008 | 12.92 | 13.75 | 12.57 | 12.81 | 3,153,903 | +0.53(+4.32%) |
Jul 22, 2008 | 11.32 | 12.35 | 10.96 | 12.28 | 1,296,152 | +0.96(+8.46%) |
Jul 21, 2008 | 11.28 | 11.55 | 11.19 | 11.32 | 910,907 | +0.11(+1.01%) |
Jul 18, 2008 | 11.27 | 11.43 | 10.87 | 11.21 | 823,166 | +0.10(+0.94%) |
Jul 17, 2008 | 10.80 | 11.43 | 10.65 | 11.11 | 1,483,207 | +0.43(+4.07%) |
Jul 16, 2008 | 9.851 | 10.74 | 9.605 | 10.67 | 3,197,969 | +0.48(+4.74%) |
Jul 15, 2008 | 10.01 | 10.45 | 9.915 | 10.19 | 1,414,316 | +0.01(+0.08%) |
Jul 14, 2008 | 10.29 | 10.56 | 9.947 | 10.18 | 649,681 | -0.04(-0.39%) |
Jul 11, 2008 | 10.24 | 10.33 | 9.915 | 10.22 | 1,356,931 | -0.17(-1.63%) |
Jul 10, 2008 | 10.62 | 10.87 | 10.20 | 10.39 | 680,433 | -0.19(-1.83%) |
Jul 09, 2008 | 11.17 | 11.23 | 10.55 | 10.58 | 712,930 | -0.60(-5.33%) |
Jul 08, 2008 | 10.59 | 11.18 | 10.42 | 11.18 | 1,179,004 | +0.48(+4.51%) |
Jul 07, 2008 | 10.95 | 10.99 | 10.51 | 10.70 | 790,725 | -0.11(-1.04%) |
Jul 04, 2008 | 10.96 | 11.18 | 10.78 | 10.81 | 461,016 | +0.00(+0.00%) |
Jul 03, 2008 | 10.96 | 11.18 | 10.78 | 10.81 | 461,016 | -0.10(-0.96%) |
Jul 02, 2008 | 11.38 | 11.48 | 10.78 | 10.91 | 881,259 | -0.50(-4.37%) |
Jul 01, 2008 | 10.99 | 11.58 | 10.91 | 11.41 | 1,053,211 | +0.29(+2.60%) |
Jun 30, 2008 | 11.52 | 11.55 | 11.08 | 11.12 | 862,461 | -0.37(-3.22%) |
Jun 27, 2008 | 11.72 | 11.78 | 11.18 | 11.49 | 2,406,687 | -0.23(-1.92%) |
Jun 26, 2008 | 11.98 | 12.02 | 11.57 | 11.72 | 761,856 | -0.40(-3.32%) |
Jun 25, 2008 | 11.50 | 12.37 | 11.50 | 12.12 | 676,287 | +0.64(+5.61%) |
Jun 24, 2008 | 11.27 | 11.96 | 11.11 | 11.48 | 669,341 | +0.23(+2.08%) |
Jun 23, 2008 | 11.77 | 11.78 | 11.15 | 11.24 | 657,550 | -0.47(-4.05%) |
Jun 20, 2008 | 12.08 | 12.10 | 11.62 | 11.72 | 1,036,942 | -0.54(-4.40%) |
Jun 19, 2008 | 11.73 | 12.28 | 11.67 | 12.26 | 650,789 | +0.52(+4.46%) |
Jun 18, 2008 | 11.92 | 12.10 | 11.66 | 11.73 | 582,776 | -0.23(-1.88%) |
Jun 17, 2008 | 12.19 | 12.22 | 11.76 | 11.96 | 571,484 | -0.22(-1.78%) |
Jun 16, 2008 | 11.97 | 12.22 | 11.87 | 12.18 | 340,411 | +0.18(+1.48%) |
Jun 13, 2008 | 11.58 | 12.14 | 11.50 | 12.00 | 570,069 | +0.56(+4.93%) |
Jun 12, 2008 | 11.42 | 11.97 | 11.34 | 11.44 | 465,548 | +0.06(+0.57%) |
Jun 11, 2008 | 12.10 | 12.13 | 11.37 | 11.37 | 955,353 | -0.80(-6.61%) |
Jun 10, 2008 | 12.13 | 12.33 | 11.79 | 12.18 | 498,012 | +0.21(+1.75%) |
Jun 09, 2008 | 11.75 | 12.16 | 11.55 | 11.97 | 781,710 | +0.22(+1.85%) |
Jun 06, 2008 | 12.21 | 12.21 | 11.74 | 11.75 | 666,831 | -0.61(-4.95%) |
Jun 05, 2008 | 12.20 | 12.49 | 12.10 | 12.36 | 465,336 | +0.30(+2.47%) |
Jun 04, 2008 | 11.69 | 12.56 | 11.55 | 12.06 | 987,485 | +0.30(+2.53%) |
Jun 03, 2008 | 11.75 | 11.99 | 11.59 | 11.77 | 368,997 | +0.00(+0.00%) |
Jun 02, 2008 | 11.88 | 11.93 | 11.39 | 11.77 | 532,137 | -0.23(-1.88%) |
May 30, 2008 | 12.31 | 12.31 | 11.83 | 11.99 | 793,631 | -0.34(-2.74%) |
May 29, 2008 | 12.01 | 12.44 | 11.97 | 12.33 | 734,765 | +0.26(+2.13%) |
May 28, 2008 | 12.27 | 12.38 | 11.96 | 12.07 | 461,145 | -0.13(-1.06%) |
May 27, 2008 | 11.75 | 12.47 | 11.71 | 12.20 | 640,829 | +0.54(+4.62%) |
May 26, 2008 | 11.68 | 11.81 | 11.28 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.68 | 11.81 | 11.28 | 11.66 | 616,740 | -0.08(-0.69%) |
May 22, 2008 | 11.46 | 11.98 | 11.44 | 11.74 | 504,274 | +0.31(+2.75%) |
May 21, 2008 | 11.97 | 12.14 | 11.32 | 11.43 | 502,999 | -0.46(-3.86%) |
May 20, 2008 | 11.95 | 11.97 | 11.64 | 11.89 | 321,230 | -0.11(-0.94%) |
May 19, 2008 | 12.10 | 12.23 | 11.74 | 12.00 | 507,583 | -0.09(-0.73%) |
May 16, 2008 | 12.61 | 12.77 | 12.05 | 12.09 | 740,264 | -0.43(-3.47%) |
May 15, 2008 | 12.08 | 12.52 | 11.80 | 12.52 | 445,747 | +0.40(+3.32%) |
May 14, 2008 | 11.91 | 12.27 | 11.86 | 12.12 | 388,555 | +0.20(+1.69%) |
May 13, 2008 | 11.69 | 12.00 | 11.64 | 11.92 | 464,913 | +0.27(+2.35%) |
May 12, 2008 | 11.65 | 11.86 | 11.56 | 11.65 | 637,420 | -0.04(-0.34%) |
May 09, 2008 | 11.52 | 11.85 | 11.50 | 11.69 | 203,955 | +0.03(+0.28%) |
May 08, 2008 | 11.65 | 11.86 | 11.55 | 11.65 | 577,969 | +0.07(+0.63%) |
May 07, 2008 | 11.78 | 12.05 | 11.52 | 11.58 | 496,586 | -0.14(-1.24%) |
May 06, 2008 | 11.57 | 11.81 | 11.32 | 11.73 | 429,898 | +0.06(+0.48%) |
May 05, 2008 | 11.53 | 11.83 | 11.31 | 11.67 | 568,937 | +0.13(+1.12%) |
May 02, 2008 | 11.95 | 12.13 | 11.45 | 11.54 | 762,432 | -0.29(-2.45%) |
May 01, 2008 | 11.44 | 11.97 | 11.19 | 11.83 | 1,152,988 | +0.45(+3.96%) |
Apr 30, 2008 | 11.93 | 11.93 | 11.34 | 11.38 | 720,372 | -0.50(-4.20%) |
Apr 29, 2008 | 11.73 | 12.05 | 11.71 | 11.88 | 763,454 | +0.19(+1.65%) |
Apr 28, 2008 | 11.72 | 11.75 | 11.24 | 11.69 | 1,130,519 | +0.03(+0.28%) |
Apr 25, 2008 | 11.36 | 11.68 | 11.23 | 11.65 | 713,643 | +0.30(+2.62%) |
Apr 24, 2008 | 11.24 | 11.42 | 10.95 | 11.36 | 1,674,057 | +0.23(+2.10%) |
Apr 23, 2008 | 11.99 | 12.03 | 10.56 | 11.12 | 4,584,441 | -1.52(-12.03%) |
Apr 22, 2008 | 13.19 | 13.22 | 12.49 | 12.64 | 798,902 | -0.55(-4.15%) |
Apr 21, 2008 | 13.12 | 13.23 | 12.89 | 13.19 | 592,157 | -0.06(-0.43%) |
Apr 18, 2008 | 13.13 | 13.35 | 13.13 | 13.25 | 771,874 | +0.37(+2.88%) |
Apr 17, 2008 | 12.95 | 13.00 | 12.76 | 12.88 | 643,812 | -0.16(-1.23%) |
Apr 16, 2008 | 12.95 | 13.16 | 12.86 | 13.04 | 566,149 | +0.19(+1.50%) |
Apr 15, 2008 | 13.15 | 13.22 | 12.68 | 12.84 | 572,295 | -0.19(-1.42%) |
Apr 14, 2008 | 12.72 | 13.34 | 12.69 | 13.03 | 434,415 | +0.27(+2.14%) |
Apr 11, 2008 | 13.07 | 13.15 | 12.73 | 12.76 | 477,224 | -0.47(-3.59%) |
Apr 10, 2008 | 12.92 | 13.37 | 12.90 | 13.23 | 408,653 | +0.33(+2.56%) |
Apr 09, 2008 | 13.54 | 13.70 | 12.89 | 12.90 | 316,286 | -0.65(-4.81%) |
Apr 08, 2008 | 13.42 | 13.79 | 13.05 | 13.55 | 416,851 | +0.14(+1.02%) |
Apr 07, 2008 | 13.58 | 13.78 | 13.42 | 13.42 | 424,238 | -0.10(-0.77%) |
Apr 04, 2008 | 13.46 | 13.75 | 13.14 | 13.52 | 647,766 | +0.11(+0.84%) |
Apr 03, 2008 | 13.42 | 13.63 | 13.22 | 13.41 | 469,468 | -0.17(-1.24%) |
Apr 02, 2008 | 13.59 | 13.77 | 13.41 | 13.58 | 532,317 | +0.02(+0.18%) |
Apr 01, 2008 | 13.18 | 13.66 | 13.15 | 13.55 | 719,988 | +0.56(+4.27%) |
Mar 31, 2008 | 12.62 | 13.17 | 12.60 | 13.00 | 593,576 | +0.53(+4.26%) |
Mar 28, 2008 | 12.69 | 12.87 | 12.47 | 12.47 | 505,469 | -0.29(-2.27%) |
Mar 27, 2008 | 12.93 | 13.33 | 12.59 | 12.76 | 1,068,452 | -0.13(-1.00%) |
Mar 26, 2008 | 12.90 | 13.09 | 12.64 | 12.88 | 748,525 | -0.06(-0.50%) |
Mar 25, 2008 | 13.03 | 13.11 | 12.75 | 12.95 | 1,260,899 | -0.12(-0.92%) |
Mar 24, 2008 | 12.61 | 13.30 | 12.54 | 13.07 | 905,358 | +0.53(+4.24%) |
Mar 21, 2008 | 12.10 | 12.68 | 12.07 | 12.54 | 2,134,527 | +0.00(+0.00%) |
Mar 20, 2008 | 12.10 | 12.68 | 12.07 | 12.54 | 2,134,527 | +0.62(+5.20%) |
Mar 19, 2008 | 12.19 | 12.43 | 11.92 | 11.92 | 786,175 | -0.17(-1.40%) |
Mar 18, 2008 | 11.98 | 12.18 | 11.77 | 12.09 | 1,243,000 | +0.47(+4.09%) |
Mar 17, 2008 | 11.31 | 11.93 | 11.31 | 11.61 | 1,290,286 | -0.05(-0.41%) |
Mar 14, 2008 | 11.55 | 11.91 | 11.51 | 11.66 | 2,318,639 | +0.24(+2.11%) |
Mar 13, 2008 | 11.19 | 11.52 | 11.03 | 11.42 | 1,272,579 | -0.05(-0.42%) |
Mar 12, 2008 | 11.40 | 11.61 | 11.24 | 11.47 | 1,804,810 | +0.02(+0.21%) |
Mar 11, 2008 | 11.27 | 11.44 | 11.10 | 11.44 | 1,296,566 | +0.51(+4.64%) |
Mar 10, 2008 | 11.27 | 11.27 | 10.85 | 10.94 | 1,131,113 | -0.31(-2.79%) |
Mar 07, 2008 | 11.28 | 11.58 | 11.17 | 11.25 | 997,480 | -0.13(-1.13%) |
Mar 06, 2008 | 11.89 | 11.93 | 11.36 | 11.38 | 893,657 | -0.64(-5.35%) |
Mar 05, 2008 | 11.71 | 12.07 | 11.60 | 12.02 | 1,765,274 | +0.43(+3.75%) |
Mar 04, 2008 | 12.03 | 12.03 | 11.40 | 11.59 | 1,492,328 | -0.50(-4.13%) |
Mar 03, 2008 | 12.40 | 12.51 | 12.02 | 12.09 | 1,632,261 | -0.33(-2.66%) |
Feb 29, 2008 | 13.01 | 13.01 | 12.18 | 12.42 | 2,152,010 | -0.46(-3.56%) |
Feb 28, 2008 | 13.56 | 13.58 | 12.85 | 12.88 | 3,255,761 | -0.71(-5.21%) |
Feb 27, 2008 | 14.29 | 14.73 | 13.43 | 13.58 | 8,280,428 | -4.29(-24.00%) |
Feb 26, 2008 | 17.38 | 18.02 | 17.18 | 17.87 | 1,759,730 | +0.51(+2.92%) |
Feb 25, 2008 | 17.07 | 17.39 | 16.90 | 17.37 | 978,260 | +0.23(+1.36%) |
Feb 22, 2008 | 16.58 | 17.20 | 16.14 | 17.13 | 785,781 | +0.56(+3.35%) |
Feb 21, 2008 | 17.22 | 17.43 | 16.49 | 16.58 | 636,414 | -0.64(-3.74%) |
Feb 20, 2008 | 16.74 | 17.49 | 16.71 | 17.22 | 749,767 | +0.33(+1.95%) |
Feb 19, 2008 | 16.95 | 17.09 | 16.55 | 16.89 | 337,979 | +0.06(+0.33%) |
Feb 18, 2008 | 16.59 | 16.90 | 16.30 | 16.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.59 | 16.90 | 16.30 | 16.84 | 449,951 | +0.14(+0.87%) |
Feb 14, 2008 | 17.43 | 17.50 | 16.45 | 16.69 | 510,969 | -0.64(-3.67%) |
Feb 13, 2008 | 17.10 | 17.38 | 16.90 | 17.33 | 427,071 | +0.38(+2.23%) |
Feb 12, 2008 | 16.93 | 17.19 | 16.68 | 16.95 | 1,383,355 | +0.08(+0.48%) |
Feb 11, 2008 | 15.81 | 16.87 | 15.66 | 16.87 | 1,157,883 | +1.03(+6.50%) |
Feb 08, 2008 | 15.45 | 15.95 | 15.15 | 15.84 | 775,737 | +0.32(+2.07%) |
Feb 07, 2008 | 15.11 | 15.74 | 15.00 | 15.52 | 417,752 | +0.38(+2.50%) |
Feb 06, 2008 | 15.26 | 15.41 | 14.81 | 15.14 | 549,713 | +0.05(+0.32%) |
Feb 05, 2008 | 14.95 | 15.29 | 14.81 | 15.09 | 499,807 | -0.09(-0.58%) |
Feb 04, 2008 | 15.27 | 15.45 | 15.03 | 15.18 | 437,032 | -0.17(-1.10%) |
Feb 01, 2008 | 14.90 | 15.45 | 14.83 | 15.35 | 510,759 | +0.53(+3.59%) |
Jan 31, 2008 | 14.17 | 15.07 | 14.01 | 14.82 | 587,860 | +0.33(+2.28%) |
Jan 30, 2008 | 14.64 | 15.19 | 14.33 | 14.49 | 1,099,054 | -0.32(-2.17%) |
Jan 29, 2008 | 14.86 | 14.99 | 14.37 | 14.81 | 578,168 | +0.18(+1.21%) |
Jan 28, 2008 | 13.94 | 14.74 | 13.67 | 14.63 | 388,676 | +0.69(+4.97%) |
Jan 25, 2008 | 14.79 | 14.85 | 13.87 | 13.94 | 418,373 | -0.61(-4.20%) |
Jan 24, 2008 | 15.26 | 15.42 | 14.49 | 14.55 | 925,844 | -0.62(-4.08%) |
Jan 23, 2008 | 13.64 | 15.55 | 13.20 | 15.17 | 1,436,910 | +1.35(+9.78%) |
Jan 22, 2008 | 12.51 | 14.26 | 12.51 | 13.82 | 1,078,187 | +0.94(+7.31%) |
Jan 21, 2008 | 12.88 | 13.11 | 12.78 | 12.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.88 | 13.11 | 12.78 | 12.88 | 1,282,262 | +0.00(+0.00%) |
Jan 17, 2008 | 12.80 | 13.07 | 12.80 | 12.88 | 1,563,528 | +0.07(+0.57%) |
Jan 16, 2008 | 12.82 | 13.08 | 12.72 | 12.80 | 1,074,819 | +0.00(+0.00%) |
Jan 15, 2008 | 13.13 | 13.25 | 12.72 | 12.80 | 1,360,634 | -0.60(-4.44%) |
Jan 14, 2008 | 13.93 | 14.00 | 13.30 | 13.40 | 1,023,812 | -0.45(-3.25%) |
Jan 11, 2008 | 14.38 | 14.38 | 13.78 | 13.85 | 1,182,906 | -0.62(-4.28%) |
Jan 10, 2008 | 14.17 | 14.65 | 13.95 | 14.47 | 1,214,073 | +0.07(+0.50%) |
Jan 09, 2008 | 14.28 | 14.47 | 13.95 | 14.40 | 578,292 | +0.06(+0.45%) |
Jan 08, 2008 | 14.94 | 15.15 | 14.28 | 14.33 | 408,060 | -0.60(-4.04%) |
Jan 07, 2008 | 14.67 | 14.99 | 14.53 | 14.94 | 601,901 | +0.41(+2.83%) |
Jan 04, 2008 | 15.15 | 15.15 | 14.33 | 14.53 | 661,421 | -0.80(-5.25%) |
Jan 03, 2008 | 15.41 | 15.66 | 15.28 | 15.33 | 653,095 | -0.08(-0.52%) |
Jan 02, 2008 | 15.64 | 16.06 | 15.38 | 15.41 | 701,556 | -0.16(-1.03%) |
Jan 01, 2008 | 15.89 | 16.05 | 15.53 | 15.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.89 | 16.05 | 15.53 | 15.57 | 671,361 | -0.44(-2.76%) |
Dec 28, 2007 | 16.15 | 16.26 | 15.76 | 16.02 | 463,603 | +0.03(+0.20%) |
Dec 27, 2007 | 16.50 | 16.66 | 15.92 | 15.98 | 409,303 | -0.47(-2.84%) |
Dec 26, 2007 | 16.38 | 16.50 | 15.77 | 16.45 | 659,209 | +0.07(+0.44%) |
Dec 24, 2007 | 16.41 | 16.41 | 16.07 | 16.38 | 409,675 | +0.33(+2.06%) |
Dec 21, 2007 | 16.14 | 16.21 | 15.77 | 16.05 | 1,025,453 | +0.06(+0.40%) |
Dec 20, 2007 | 16.10 | 16.10 | 15.73 | 15.98 | 511,761 | +0.02(+0.15%) |
Dec 19, 2007 | 15.89 | 16.02 | 15.72 | 15.96 | 373,144 | +0.02(+0.10%) |
Dec 18, 2007 | 16.06 | 16.06 | 15.56 | 15.94 | 995,734 | +0.10(+0.66%) |
Dec 17, 2007 | 16.36 | 16.67 | 15.82 | 15.84 | 764,616 | -0.66(-4.00%) |
Dec 14, 2007 | 17.13 | 17.13 | 16.44 | 16.50 | 799,346 | -0.94(-5.40%) |
Dec 13, 2007 | 17.54 | 17.70 | 16.91 | 17.44 | 667,343 | -0.34(-1.90%) |
Dec 12, 2007 | 17.97 | 18.21 | 17.25 | 17.78 | 641,701 | +0.26(+1.47%) |
Dec 11, 2007 | 18.16 | 18.45 | 17.43 | 17.52 | 780,707 | -0.58(-3.20%) |
Dec 10, 2007 | 18.33 | 18.41 | 18.02 | 18.10 | 491,188 | -0.17(-0.93%) |
Dec 07, 2007 | 18.40 | 18.61 | 18.14 | 18.27 | 427,376 | -0.11(-0.61%) |
Dec 06, 2007 | 18.18 | 18.61 | 18.08 | 18.38 | 745,046 | +0.13(+0.71%) |
Dec 05, 2007 | 18.28 | 18.53 | 17.94 | 18.25 | 536,666 | +0.10(+0.58%) |
Dec 04, 2007 | 18.21 | 18.37 | 18.02 | 18.15 | 952,928 | -0.19(-1.05%) |
Dec 03, 2007 | 17.96 | 18.52 | 17.90 | 18.34 | 846,688 | +0.29(+1.60%) |
Nov 30, 2007 | 17.97 | 18.43 | 17.84 | 18.05 | 778,222 | +0.30(+1.68%) |
Nov 29, 2007 | 17.27 | 17.89 | 17.11 | 17.75 | 849,172 | +0.34(+1.94%) |
Nov 28, 2007 | 16.69 | 17.65 | 16.69 | 17.42 | 773,848 | +0.88(+5.30%) |
Nov 27, 2007 | 16.58 | 16.87 | 16.10 | 16.54 | 913,414 | +0.06(+0.39%) |
Nov 26, 2007 | 17.54 | 17.75 | 16.39 | 16.47 | 1,079,546 | -1.07(-6.10%) |
Nov 23, 2007 | 16.50 | 17.54 | 16.39 | 17.54 | 393,025 | +1.27(+7.81%) |
Nov 21, 2007 | 16.26 | 16.47 | 16.14 | 16.27 | 884,089 | -0.14(-0.88%) |
Nov 20, 2007 | 16.51 | 16.91 | 16.00 | 16.42 | 505,229 | -0.14(-0.83%) |
Nov 19, 2007 | 17.17 | 17.17 | 16.55 | 16.55 | 1,037,423 | -0.76(-4.41%) |
Nov 16, 2007 | 17.30 | 17.38 | 16.76 | 17.32 | 644,770 | +0.06(+0.33%) |
Nov 15, 2007 | 17.61 | 17.66 | 17.02 | 17.26 | 410,172 | -0.63(-3.51%) |
Nov 14, 2007 | 17.79 | 18.10 | 17.70 | 17.89 | 823,576 | +0.19(+1.05%) |
Nov 13, 2007 | 16.88 | 17.77 | 16.88 | 17.71 | 471,307 | +1.02(+6.13%) |
Nov 12, 2007 | 16.33 | 17.19 | 16.18 | 16.68 | 619,586 | +0.31(+1.92%) |
Nov 09, 2007 | 16.10 | 16.76 | 15.94 | 16.37 | 513,927 | -0.02(-0.10%) |
Nov 08, 2007 | 16.03 | 16.52 | 15.79 | 16.39 | 850,167 | +0.47(+2.93%) |
Nov 07, 2007 | 16.08 | 16.16 | 15.86 | 15.92 | 732,620 | -0.43(-2.61%) |
Nov 06, 2007 | 16.14 | 16.37 | 15.94 | 16.35 | 907,077 | +0.33(+2.06%) |
Nov 05, 2007 | 16.36 | 16.36 | 15.89 | 16.02 | 1,012,571 | -0.60(-3.59%) |
Nov 02, 2007 | 16.76 | 16.94 | 16.33 | 16.61 | 701,431 | +0.03(+0.19%) |
Nov 01, 2007 | 17.42 | 17.42 | 16.55 | 16.58 | 1,160,810 | -1.19(-6.70%) |
Oct 31, 2007 | 17.81 | 18.11 | 17.34 | 17.77 | 727,898 | +0.06(+0.32%) |
Oct 30, 2007 | 17.20 | 17.79 | 17.15 | 17.71 | 1,164,662 | +0.43(+2.47%) |
Oct 29, 2007 | 17.58 | 17.75 | 17.21 | 17.29 | 832,771 | -0.24(-1.38%) |
Oct 26, 2007 | 17.33 | 17.58 | 17.04 | 17.53 | 633,338 | +0.38(+2.21%) |
Oct 25, 2007 | 16.10 | 17.74 | 16.02 | 17.15 | 1,764,576 | +0.97(+6.02%) |
Oct 24, 2007 | 15.49 | 16.39 | 15.17 | 16.18 | 3,049,644 | +1.26(+8.47%) |
Oct 23, 2007 | 15.33 | 15.60 | 14.77 | 14.91 | 852,155 | -0.36(-2.37%) |
Oct 22, 2007 | 15.00 | 15.58 | 14.90 | 15.27 | 1,085,759 | +0.06(+0.37%) |
Oct 19, 2007 | 15.65 | 15.75 | 15.15 | 15.22 | 1,205,170 | -0.47(-3.03%) |
Oct 18, 2007 | 15.85 | 15.91 | 15.52 | 15.69 | 782,198 | -0.26(-1.61%) |
Oct 17, 2007 | 16.26 | 16.30 | 15.57 | 15.95 | 1,121,793 | -0.14(-0.90%) |
Oct 16, 2007 | 16.52 | 16.55 | 16.01 | 16.10 | 1,304,824 | -0.43(-2.63%) |
Oct 15, 2007 | 16.59 | 16.63 | 16.36 | 16.53 | 440,491 | -0.02(-0.10%) |
Oct 12, 2007 | 16.60 | 16.74 | 16.47 | 16.55 | 553,317 | -0.06(-0.39%) |
Oct 11, 2007 | 17.23 | 17.35 | 16.60 | 16.61 | 733,490 | -0.60(-3.51%) |
Oct 10, 2007 | 16.74 | 17.28 | 16.74 | 17.21 | 585,127 | +0.37(+2.20%) |
Oct 09, 2007 | 17.00 | 17.13 | 16.41 | 16.84 | 1,087,374 | -0.15(-0.90%) |
Oct 08, 2007 | 17.08 | 17.18 | 16.80 | 17.00 | 344,565 | -0.15(-0.89%) |
Oct 05, 2007 | 16.74 | 17.23 | 16.49 | 17.15 | 522,377 | +0.71(+4.31%) |
Oct 04, 2007 | 16.57 | 16.58 | 16.35 | 16.44 | 408,681 | +0.02(+0.15%) |
Oct 03, 2007 | 16.37 | 16.56 | 16.30 | 16.42 | 477,520 | -0.02(-0.10%) |
Oct 02, 2007 | 16.29 | 16.58 | 16.29 | 16.43 | 535,424 | +0.23(+1.39%) |
Oct 01, 2007 | 16.08 | 16.40 | 15.94 | 16.21 | 1,039,908 | +0.15(+0.95%) |
Sep 28, 2007 | 16.00 | 16.14 | 15.97 | 16.06 | 801,086 | +0.02(+0.10%) |
Sep 27, 2007 | 15.76 | 16.10 | 15.57 | 16.04 | 914,781 | +0.42(+2.68%) |
Sep 26, 2007 | 15.49 | 15.63 | 15.32 | 15.62 | 1,469,714 | +0.13(+0.83%) |
Sep 25, 2007 | 15.83 | 15.89 | 15.23 | 15.49 | 1,321,226 | -0.47(-2.97%) |
Sep 24, 2007 | 16.10 | 16.26 | 15.77 | 15.97 | 900,243 | -0.08(-0.50%) |
Sep 21, 2007 | 16.52 | 16.59 | 15.99 | 16.05 | 1,574,835 | -0.46(-2.78%) |
Sep 20, 2007 | 16.67 | 17.00 | 16.27 | 16.51 | 523,247 | -0.21(-1.25%) |
Sep 19, 2007 | 17.09 | 17.30 | 16.50 | 16.72 | 823,949 | -0.27(-1.56%) |
Sep 18, 2007 | 16.11 | 17.04 | 16.10 | 16.98 | 3,264,981 | +0.93(+5.76%) |
Sep 17, 2007 | 15.75 | 16.18 | 15.69 | 16.06 | 1,210,886 | +0.31(+1.94%) |
Sep 14, 2007 | 15.70 | 15.89 | 15.64 | 15.75 | 745,294 | -0.04(-0.25%) |
Sep 13, 2007 | 15.96 | 16.10 | 15.70 | 15.79 | 809,784 | -0.06(-0.36%) |
Sep 12, 2007 | 15.96 | 16.07 | 15.81 | 15.85 | 707,768 | -0.14(-0.86%) |
Sep 11, 2007 | 15.86 | 16.39 | 15.86 | 15.98 | 1,067,990 | +0.25(+1.59%) |
Sep 10, 2007 | 16.22 | 16.31 | 15.41 | 15.73 | 731,502 | -0.43(-2.64%) |
Sep 07, 2007 | 16.21 | 16.26 | 15.85 | 16.16 | 956,159 | -0.18(-1.08%) |
Sep 06, 2007 | 15.95 | 16.43 | 15.93 | 16.34 | 653,965 | +0.47(+2.94%) |
Sep 05, 2007 | 15.97 | 16.10 | 15.80 | 15.87 | 642,409 | -0.14(-0.90%) |