Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.61 | 16.06 | 15.37 | 16.06 | 381,681 | +0.65(+4.20%) |
Sep 29, 2008 | 15.49 | 16.17 | 15.37 | 15.42 | 487,647 | -0.30(-1.92%) |
Sep 26, 2008 | 15.54 | 15.97 | 15.45 | 15.72 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 15.59 | 15.89 | 15.42 | 15.78 | 797,938 | +0.19(+1.23%) |
Sep 24, 2008 | 16.23 | 16.37 | 15.56 | 15.59 | 343,683 | -0.65(-3.99%) |
Sep 23, 2008 | 16.27 | 16.67 | 16.16 | 16.23 | 574,381 | +0.00(+0.00%) |
Sep 22, 2008 | 16.20 | 16.98 | 16.20 | 16.23 | 470,971 | -0.21(-1.25%) |
Sep 19, 2008 | 16.92 | 17.92 | 16.29 | 16.44 | 0 | +0.23(+1.41%) |
Sep 18, 2008 | 15.47 | 16.31 | 14.95 | 16.21 | 969,560 | +1.08(+7.15%) |
Sep 17, 2008 | 15.48 | 15.51 | 14.89 | 15.13 | 762,684 | -0.49(-3.15%) |
Sep 16, 2008 | 15.51 | 15.77 | 15.15 | 15.62 | 907,864 | -0.19(-1.21%) |
Sep 15, 2008 | 15.48 | 16.36 | 15.48 | 15.81 | 559,961 | -0.18(-1.15%) |
Sep 12, 2008 | 15.72 | 16.00 | 15.45 | 16.00 | 0 | +0.18(+1.16%) |
Sep 11, 2008 | 15.50 | 15.91 | 15.37 | 15.81 | 616,437 | +0.26(+1.70%) |
Sep 10, 2008 | 15.45 | 15.73 | 15.33 | 15.55 | 595,564 | +0.33(+2.18%) |
Sep 09, 2008 | 15.56 | 15.93 | 15.22 | 15.22 | 616,097 | -0.34(-2.17%) |
Sep 08, 2008 | 16.00 | 16.00 | 15.17 | 15.56 | 900,108 | +0.02(+0.14%) |
Sep 05, 2008 | 17.47 | 17.47 | 14.75 | 15.53 | 0 | -3.54(-18.55%) |
Sep 04, 2008 | 20.15 | 20.15 | 19.06 | 19.07 | 588,630 | -1.07(-5.33%) |
Sep 03, 2008 | 19.30 | 20.20 | 18.95 | 20.15 | 724,782 | +0.90(+4.66%) |
Sep 02, 2008 | 19.34 | 19.95 | 18.89 | 19.25 | 579,512 | -0.08(-0.42%) |
Aug 29, 2008 | 19.86 | 19.86 | 19.25 | 19.33 | 0 | -0.54(-2.74%) |
Aug 28, 2008 | 19.12 | 19.87 | 19.12 | 19.87 | 303,156 | +0.75(+3.92%) |
Aug 27, 2008 | 18.94 | 19.44 | 18.94 | 19.12 | 335,529 | +0.22(+1.17%) |
Aug 26, 2008 | 18.81 | 19.01 | 18.55 | 18.90 | 178,862 | +0.10(+0.55%) |
Aug 25, 2008 | 19.10 | 19.12 | 18.68 | 18.80 | 203,266 | -0.36(-1.88%) |
Aug 22, 2008 | 18.20 | 19.21 | 18.20 | 19.16 | 0 | +1.02(+5.64%) |
Aug 21, 2008 | 18.24 | 18.49 | 18.13 | 18.14 | 167,012 | -0.26(-1.40%) |
Aug 20, 2008 | 18.45 | 18.73 | 18.16 | 18.40 | 229,741 | +0.04(+0.24%) |
Aug 19, 2008 | 18.69 | 18.76 | 18.22 | 18.35 | 208,331 | -0.51(-2.69%) |
Aug 18, 2008 | 18.85 | 19.43 | 18.64 | 18.86 | 280,890 | +0.04(+0.23%) |
Aug 15, 2008 | 19.09 | 19.24 | 18.48 | 18.81 | 0 | -0.04(-0.19%) |
Aug 14, 2008 | 18.34 | 18.88 | 18.24 | 18.85 | 391,401 | +0.29(+1.54%) |
Aug 13, 2008 | 18.48 | 18.66 | 18.17 | 18.56 | 230,683 | +0.05(+0.28%) |
Aug 12, 2008 | 18.87 | 18.88 | 18.46 | 18.51 | 384,195 | -0.43(-2.29%) |
Aug 11, 2008 | 18.31 | 19.25 | 18.25 | 18.95 | 376,093 | +0.61(+3.33%) |
Aug 08, 2008 | 17.85 | 18.46 | 17.78 | 18.34 | 256,005 | +0.47(+2.63%) |
Aug 07, 2008 | 17.81 | 17.90 | 17.51 | 17.87 | 272,867 | -0.10(-0.53%) |
Aug 06, 2008 | 17.85 | 18.01 | 17.61 | 17.96 | 265,808 | -0.01(-0.04%) |
Aug 05, 2008 | 17.58 | 18.01 | 17.45 | 17.97 | 343,356 | +0.60(+3.47%) |
Aug 04, 2008 | 17.76 | 17.78 | 17.30 | 17.37 | 241,909 | -0.46(-2.60%) |
Aug 01, 2008 | 17.62 | 17.96 | 17.40 | 17.83 | 146,294 | +0.23(+1.30%) |
Jul 31, 2008 | 17.52 | 17.93 | 17.47 | 17.60 | 271,645 | -0.15(-0.87%) |
Jul 30, 2008 | 17.71 | 18.01 | 17.28 | 17.76 | 283,433 | +0.09(+0.50%) |
Jul 29, 2008 | 17.67 | 17.82 | 17.14 | 17.67 | 335,841 | +0.38(+2.21%) |
Jul 28, 2008 | 17.28 | 17.47 | 17.05 | 17.28 | 352,464 | -0.07(-0.42%) |
Jul 25, 2008 | 17.46 | 17.65 | 17.16 | 17.36 | 322,617 | +0.09(+0.51%) |
Jul 24, 2008 | 17.51 | 17.59 | 16.99 | 17.27 | 433,511 | -0.12(-0.68%) |
Jul 23, 2008 | 16.83 | 17.44 | 16.83 | 17.39 | 349,625 | +0.51(+3.01%) |
Jul 22, 2008 | 16.04 | 16.90 | 15.91 | 16.88 | 556,358 | +0.70(+4.32%) |
Jul 21, 2008 | 16.24 | 16.31 | 15.72 | 16.18 | 362,234 | +0.03(+0.18%) |
Jul 18, 2008 | 16.67 | 16.67 | 16.12 | 16.15 | 531,503 | -0.50(-3.00%) |
Jul 17, 2008 | 16.56 | 16.69 | 16.06 | 16.65 | 322,159 | +0.15(+0.89%) |
Jul 16, 2008 | 16.07 | 16.52 | 15.81 | 16.50 | 316,689 | +0.52(+3.27%) |
Jul 15, 2008 | 15.46 | 16.32 | 15.24 | 15.98 | 396,188 | +0.29(+1.88%) |
Jul 14, 2008 | 16.03 | 16.10 | 15.31 | 15.69 | 324,753 | -0.18(-1.11%) |
Jul 11, 2008 | 16.30 | 16.30 | 15.43 | 15.87 | 474,268 | -0.64(-3.88%) |
Jul 10, 2008 | 15.90 | 16.54 | 15.88 | 16.50 | 317,178 | +0.59(+3.70%) |
Jul 09, 2008 | 16.37 | 16.48 | 15.87 | 15.92 | 289,698 | -0.49(-2.96%) |
Jul 08, 2008 | 15.50 | 16.48 | 15.35 | 16.40 | 485,553 | +0.96(+6.19%) |
Jul 07, 2008 | 15.68 | 15.68 | 15.24 | 15.45 | 316,232 | -0.20(-1.27%) |
Jul 04, 2008 | 15.78 | 15.95 | 15.56 | 15.64 | 167,307 | +0.00(+0.00%) |
Jul 03, 2008 | 15.78 | 15.95 | 15.56 | 15.64 | 167,307 | -0.06(-0.37%) |
Jul 02, 2008 | 16.32 | 16.42 | 15.70 | 15.70 | 353,379 | -0.67(-4.09%) |
Jul 01, 2008 | 16.13 | 16.47 | 15.98 | 16.37 | 269,347 | +0.01(+0.04%) |
Jun 30, 2008 | 15.77 | 16.64 | 15.77 | 16.37 | 396,949 | -0.04(-0.22%) |
Jun 27, 2008 | 16.73 | 16.87 | 16.33 | 16.40 | 660,123 | -0.34(-2.02%) |
Jun 26, 2008 | 16.98 | 17.20 | 16.73 | 16.74 | 269,110 | -0.41(-2.40%) |
Jun 25, 2008 | 17.31 | 17.58 | 16.95 | 17.15 | 353,530 | -0.06(-0.34%) |
Jun 24, 2008 | 17.28 | 17.65 | 17.18 | 17.21 | 558,240 | -0.15(-0.89%) |
Jun 23, 2008 | 17.51 | 17.53 | 17.24 | 17.37 | 368,442 | +0.01(+0.08%) |
Jun 20, 2008 | 17.31 | 17.42 | 17.03 | 17.35 | 669,305 | -0.09(-0.51%) |
Jun 19, 2008 | 17.36 | 17.51 | 17.20 | 17.44 | 340,514 | +0.09(+0.51%) |
Jun 18, 2008 | 17.28 | 17.55 | 17.21 | 17.35 | 317,320 | +0.05(+0.30%) |
Jun 17, 2008 | 17.60 | 17.65 | 17.20 | 17.30 | 512,193 | -0.28(-1.59%) |
Jun 16, 2008 | 17.20 | 17.65 | 17.13 | 17.58 | 337,871 | +0.27(+1.57%) |
Jun 13, 2008 | 16.92 | 17.31 | 16.78 | 17.31 | 652,967 | +0.58(+3.47%) |
Jun 12, 2008 | 16.39 | 16.90 | 16.34 | 16.73 | 464,655 | +0.49(+3.04%) |
Jun 11, 2008 | 16.31 | 16.47 | 16.18 | 16.23 | 407,532 | -0.12(-0.76%) |
Jun 10, 2008 | 16.35 | 16.60 | 15.89 | 16.36 | 305,244 | +0.29(+1.78%) |
Jun 09, 2008 | 16.13 | 16.34 | 15.83 | 16.07 | 349,967 | -0.07(-0.41%) |
Jun 06, 2008 | 16.77 | 16.77 | 16.14 | 16.14 | 417,627 | -0.81(-4.77%) |
Jun 05, 2008 | 15.82 | 16.97 | 15.75 | 16.95 | 548,731 | +1.17(+7.41%) |
Jun 04, 2008 | 15.43 | 15.91 | 15.34 | 15.78 | 338,184 | +0.38(+2.48%) |
Jun 03, 2008 | 16.07 | 16.14 | 14.92 | 15.39 | 898,140 | -0.73(-4.52%) |
Jun 02, 2008 | 16.03 | 16.39 | 15.74 | 16.12 | 741,499 | +0.07(+0.41%) |
May 30, 2008 | 15.90 | 16.06 | 15.65 | 16.06 | 318,288 | +0.14(+0.88%) |
May 29, 2008 | 15.45 | 16.12 | 15.45 | 15.92 | 261,518 | +0.45(+2.90%) |
May 28, 2008 | 15.31 | 15.47 | 15.04 | 15.47 | 231,999 | +0.19(+1.25%) |
May 27, 2008 | 14.97 | 15.36 | 14.89 | 15.28 | 217,919 | +0.29(+1.96%) |
May 26, 2008 | 15.14 | 15.14 | 14.78 | 14.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.14 | 15.14 | 14.78 | 14.98 | 180,547 | -0.29(-1.88%) |
May 22, 2008 | 15.19 | 15.46 | 15.00 | 15.27 | 236,207 | +0.08(+0.53%) |
May 21, 2008 | 15.42 | 15.55 | 14.93 | 15.19 | 183,084 | -0.18(-1.15%) |
May 20, 2008 | 15.37 | 15.46 | 15.17 | 15.37 | 169,587 | -0.10(-0.67%) |
May 19, 2008 | 15.83 | 15.83 | 15.10 | 15.47 | 421,665 | -0.33(-2.09%) |
May 16, 2008 | 15.95 | 16.03 | 15.51 | 15.80 | 368,259 | -0.03(-0.19%) |
May 15, 2008 | 15.67 | 15.92 | 15.52 | 15.83 | 205,909 | +0.10(+0.61%) |
May 14, 2008 | 15.70 | 16.01 | 15.65 | 15.73 | 194,492 | +0.04(+0.23%) |
May 13, 2008 | 15.70 | 15.75 | 15.37 | 15.70 | 223,366 | +0.05(+0.33%) |
May 12, 2008 | 15.12 | 15.74 | 15.08 | 15.64 | 208,046 | +0.58(+3.86%) |
May 09, 2008 | 14.93 | 15.19 | 14.81 | 15.06 | 187,679 | +0.00(+0.00%) |
May 08, 2008 | 15.26 | 15.33 | 14.83 | 15.06 | 252,038 | -0.20(-1.30%) |
May 07, 2008 | 15.85 | 15.95 | 15.21 | 15.26 | 300,124 | -0.54(-3.40%) |
May 06, 2008 | 15.25 | 15.83 | 15.09 | 15.80 | 418,429 | +0.49(+3.22%) |
May 05, 2008 | 15.70 | 15.78 | 15.28 | 15.31 | 215,305 | -0.46(-2.94%) |
May 02, 2008 | 15.89 | 16.02 | 15.62 | 15.77 | 285,015 | -0.01(-0.05%) |
May 01, 2008 | 15.42 | 16.01 | 15.30 | 15.78 | 235,898 | +0.38(+2.44%) |
Apr 30, 2008 | 15.49 | 15.70 | 15.22 | 15.40 | 292,699 | -0.01(-0.10%) |
Apr 29, 2008 | 15.56 | 15.67 | 15.13 | 15.42 | 335,321 | -0.18(-1.13%) |
Apr 28, 2008 | 15.50 | 15.76 | 15.23 | 15.59 | 322,583 | +0.05(+0.33%) |
Apr 25, 2008 | 15.45 | 15.67 | 15.29 | 15.54 | 242,424 | +0.19(+1.25%) |
Apr 24, 2008 | 14.88 | 15.49 | 14.36 | 15.35 | 318,296 | +0.60(+4.09%) |
Apr 23, 2008 | 14.87 | 15.06 | 14.65 | 14.75 | 286,494 | -0.06(-0.40%) |
Apr 22, 2008 | 15.04 | 15.11 | 14.57 | 14.81 | 270,777 | -0.26(-1.71%) |
Apr 21, 2008 | 15.41 | 15.41 | 14.91 | 15.06 | 208,908 | -0.48(-3.08%) |
Apr 18, 2008 | 15.25 | 15.66 | 15.21 | 15.54 | 349,309 | +0.54(+3.63%) |
Apr 17, 2008 | 15.51 | 15.51 | 15.00 | 15.00 | 411,089 | -0.56(-3.59%) |
Apr 16, 2008 | 15.31 | 15.62 | 15.10 | 15.56 | 350,936 | +0.37(+2.42%) |
Apr 15, 2008 | 14.92 | 15.19 | 14.75 | 15.19 | 238,108 | +0.34(+2.28%) |
Apr 14, 2008 | 14.76 | 15.04 | 14.56 | 14.85 | 277,779 | +0.07(+0.50%) |
Apr 11, 2008 | 15.45 | 15.45 | 14.75 | 14.78 | 261,991 | -0.75(-4.83%) |
Apr 10, 2008 | 15.49 | 15.66 | 15.23 | 15.53 | 212,367 | +0.06(+0.38%) |
Apr 09, 2008 | 15.85 | 16.00 | 15.45 | 15.47 | 350,636 | -0.35(-2.19%) |
Apr 08, 2008 | 16.17 | 16.20 | 15.77 | 15.81 | 438,058 | -0.57(-3.46%) |
Apr 07, 2008 | 16.53 | 16.68 | 16.23 | 16.38 | 387,753 | -0.10(-0.58%) |
Apr 04, 2008 | 16.89 | 16.89 | 16.31 | 16.48 | 484,957 | -0.42(-2.48%) |
Apr 03, 2008 | 16.56 | 16.92 | 16.47 | 16.89 | 367,459 | +0.16(+0.97%) |
Apr 02, 2008 | 16.82 | 16.90 | 16.62 | 16.73 | 312,840 | -0.19(-1.13%) |
Apr 01, 2008 | 16.45 | 16.92 | 16.45 | 16.92 | 400,261 | +0.42(+2.54%) |
Mar 31, 2008 | 16.52 | 16.78 | 16.28 | 16.50 | 311,344 | -0.06(-0.36%) |
Mar 28, 2008 | 16.56 | 16.82 | 16.42 | 16.56 | 528,334 | +0.12(+0.72%) |
Mar 27, 2008 | 16.23 | 16.77 | 16.14 | 16.45 | 518,001 | +0.23(+1.41%) |
Mar 26, 2008 | 15.41 | 16.24 | 15.35 | 16.22 | 620,904 | +0.75(+4.85%) |
Mar 25, 2008 | 15.59 | 15.66 | 15.35 | 15.47 | 213,182 | -0.07(-0.43%) |
Mar 24, 2008 | 15.71 | 15.87 | 15.43 | 15.53 | 309,577 | -0.17(-1.08%) |
Mar 21, 2008 | 15.40 | 15.76 | 15.09 | 15.70 | 829,338 | +0.00(+0.00%) |
Mar 20, 2008 | 15.40 | 15.76 | 15.09 | 15.70 | 829,338 | +0.54(+3.54%) |
Mar 19, 2008 | 15.29 | 15.69 | 15.17 | 15.17 | 302,915 | -0.11(-0.72%) |
Mar 18, 2008 | 14.84 | 15.33 | 14.62 | 15.28 | 346,150 | +0.76(+5.22%) |
Mar 17, 2008 | 14.39 | 14.92 | 14.34 | 14.52 | 225,011 | -0.26(-1.74%) |
Mar 14, 2008 | 15.42 | 15.48 | 14.67 | 14.78 | 414,129 | -0.55(-3.60%) |
Mar 13, 2008 | 14.80 | 15.37 | 14.73 | 15.33 | 352,268 | +0.34(+2.26%) |
Mar 12, 2008 | 15.95 | 16.07 | 14.99 | 14.99 | 661,277 | -1.01(-6.34%) |
Mar 11, 2008 | 15.41 | 16.03 | 15.41 | 16.00 | 537,443 | +1.01(+6.72%) |
Mar 10, 2008 | 15.27 | 15.50 | 14.94 | 15.00 | 334,865 | -0.19(-1.26%) |
Mar 07, 2008 | 15.11 | 15.55 | 15.11 | 15.19 | 283,881 | -0.14(-0.91%) |
Mar 06, 2008 | 15.76 | 15.90 | 15.28 | 15.33 | 515,010 | -0.56(-3.52%) |
Mar 05, 2008 | 16.07 | 16.14 | 15.47 | 15.89 | 415,123 | -0.04(-0.28%) |
Mar 04, 2008 | 15.00 | 16.22 | 14.75 | 15.93 | 899,229 | +1.31(+8.95%) |
Mar 03, 2008 | 14.61 | 14.86 | 14.47 | 14.62 | 309,169 | +0.01(+0.10%) |
Feb 29, 2008 | 14.86 | 15.16 | 14.61 | 14.61 | 345,742 | -0.47(-3.12%) |
Feb 28, 2008 | 15.37 | 15.40 | 14.91 | 15.08 | 361,513 | -0.37(-2.38%) |
Feb 27, 2008 | 15.37 | 15.92 | 15.34 | 15.45 | 389,249 | -0.12(-0.76%) |
Feb 26, 2008 | 15.06 | 15.87 | 15.06 | 15.56 | 308,489 | +0.38(+2.47%) |
Feb 25, 2008 | 14.78 | 15.21 | 14.64 | 15.19 | 313,623 | +0.38(+2.58%) |
Feb 22, 2008 | 14.53 | 14.86 | 14.39 | 14.81 | 303,459 | +0.25(+1.72%) |
Feb 21, 2008 | 14.75 | 14.90 | 14.47 | 14.56 | 228,872 | -0.10(-0.70%) |
Feb 20, 2008 | 14.37 | 14.66 | 14.26 | 14.66 | 322,765 | +0.18(+1.27%) |
Feb 19, 2008 | 14.75 | 14.83 | 14.34 | 14.47 | 362,057 | -0.12(-0.81%) |
Feb 18, 2008 | 14.49 | 14.71 | 14.44 | 14.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.49 | 14.71 | 14.44 | 14.59 | 280,482 | -0.01(-0.05%) |
Feb 14, 2008 | 14.96 | 15.02 | 14.52 | 14.60 | 229,211 | -0.30(-2.02%) |
Feb 13, 2008 | 14.75 | 15.02 | 14.69 | 14.90 | 249,755 | +0.27(+1.86%) |
Feb 12, 2008 | 14.59 | 14.71 | 14.45 | 14.63 | 403,388 | +0.09(+0.61%) |
Feb 11, 2008 | 14.64 | 14.72 | 14.38 | 14.54 | 228,410 | -0.01(-0.10%) |
Feb 08, 2008 | 14.64 | 14.84 | 14.40 | 14.56 | 291,902 | -0.23(-1.54%) |
Feb 07, 2008 | 14.47 | 14.81 | 14.34 | 14.78 | 362,329 | +0.29(+1.98%) |
Feb 06, 2008 | 14.48 | 14.71 | 14.30 | 14.50 | 341,527 | +0.10(+0.72%) |
Feb 05, 2008 | 14.39 | 14.63 | 14.33 | 14.39 | 461,172 | -0.32(-2.15%) |
Feb 04, 2008 | 14.84 | 14.86 | 14.37 | 14.71 | 424,904 | -0.22(-1.48%) |
Feb 01, 2008 | 15.27 | 15.50 | 14.63 | 14.93 | 446,759 | -0.31(-2.03%) |
Jan 31, 2008 | 14.16 | 15.41 | 14.16 | 15.24 | 412,905 | +0.79(+5.45%) |
Jan 30, 2008 | 14.80 | 14.88 | 14.42 | 14.45 | 328,203 | -0.46(-3.06%) |
Jan 29, 2008 | 14.86 | 15.06 | 14.56 | 14.91 | 225,827 | +0.16(+1.10%) |
Jan 28, 2008 | 14.44 | 14.89 | 14.31 | 14.75 | 306,994 | +0.25(+1.73%) |
Jan 25, 2008 | 14.78 | 15.00 | 14.31 | 14.50 | 356,474 | -0.10(-0.66%) |
Jan 24, 2008 | 14.49 | 14.70 | 14.24 | 14.59 | 529,786 | +0.17(+1.17%) |
Jan 23, 2008 | 13.83 | 14.48 | 13.61 | 14.42 | 753,601 | +0.58(+4.20%) |
Jan 22, 2008 | 13.34 | 14.14 | 13.34 | 13.84 | 956,059 | -0.04(-0.26%) |
Jan 21, 2008 | 14.41 | 14.41 | 13.71 | 13.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.41 | 14.41 | 13.71 | 13.88 | 738,709 | -0.45(-3.13%) |
Jan 17, 2008 | 14.34 | 14.50 | 14.23 | 14.33 | 488,770 | -0.02(-0.15%) |
Jan 16, 2008 | 13.97 | 14.41 | 13.94 | 14.35 | 365,728 | +0.31(+2.20%) |
Jan 15, 2008 | 13.90 | 14.12 | 13.79 | 14.04 | 515,354 | -0.10(-0.73%) |
Jan 14, 2008 | 14.14 | 14.24 | 13.85 | 14.14 | 395,586 | +0.13(+0.94%) |
Jan 11, 2008 | 14.14 | 14.26 | 13.95 | 14.01 | 498,831 | -0.21(-1.50%) |
Jan 10, 2008 | 14.26 | 14.34 | 13.97 | 14.22 | 475,582 | -0.10(-0.67%) |
Jan 09, 2008 | 13.99 | 14.32 | 13.92 | 14.32 | 573,336 | +0.31(+2.20%) |
Jan 08, 2008 | 14.34 | 14.36 | 14.01 | 14.01 | 834,241 | -0.32(-2.21%) |
Jan 07, 2008 | 14.25 | 14.41 | 14.11 | 14.33 | 847,293 | +0.13(+0.93%) |
Jan 04, 2008 | 14.15 | 14.56 | 14.00 | 14.20 | 742,741 | -0.12(-0.82%) |
Jan 03, 2008 | 14.86 | 14.93 | 14.28 | 14.31 | 466,201 | -0.54(-3.66%) |
Jan 02, 2008 | 14.95 | 15.10 | 14.73 | 14.86 | 539,211 | -0.14(-0.93%) |
Jan 01, 2008 | 15.24 | 15.24 | 14.97 | 15.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.24 | 15.24 | 14.97 | 15.00 | 375,245 | -0.26(-1.74%) |
Dec 28, 2007 | 14.79 | 15.45 | 14.79 | 15.26 | 402,487 | +0.47(+3.18%) |
Dec 27, 2007 | 15.31 | 15.68 | 14.74 | 14.79 | 292,280 | -0.56(-3.64%) |
Dec 26, 2007 | 15.34 | 15.53 | 14.84 | 15.35 | 250,843 | -0.09(-0.57%) |
Dec 24, 2007 | 15.20 | 15.44 | 15.06 | 15.44 | 94,899 | +0.27(+1.79%) |
Dec 21, 2007 | 14.99 | 15.20 | 14.92 | 15.17 | 704,128 | +0.43(+2.89%) |
Dec 20, 2007 | 14.64 | 14.76 | 14.20 | 14.74 | 343,567 | +0.22(+1.52%) |
Dec 19, 2007 | 14.73 | 14.78 | 14.33 | 14.52 | 562,568 | -0.26(-1.74%) |
Dec 18, 2007 | 14.71 | 14.78 | 14.21 | 14.78 | 513,107 | +0.26(+1.82%) |
Dec 17, 2007 | 14.43 | 14.89 | 14.43 | 14.51 | 742,061 | -0.06(-0.40%) |
Dec 14, 2007 | 14.20 | 14.65 | 14.10 | 14.57 | 825,267 | +0.22(+1.54%) |
Dec 13, 2007 | 14.39 | 14.41 | 14.09 | 14.35 | 518,545 | -0.32(-2.21%) |
Dec 12, 2007 | 15.36 | 15.36 | 14.24 | 14.67 | 1,121,521 | -0.29(-1.97%) |
Dec 11, 2007 | 15.37 | 15.58 | 14.84 | 14.97 | 345,470 | -0.36(-2.35%) |
Dec 10, 2007 | 15.53 | 15.77 | 15.19 | 15.33 | 409,735 | -0.36(-2.30%) |
Dec 07, 2007 | 15.74 | 16.01 | 15.59 | 15.69 | 198,907 | +0.06(+0.38%) |
Dec 06, 2007 | 14.90 | 15.63 | 14.90 | 15.63 | 366,272 | +0.69(+4.63%) |
Dec 05, 2007 | 15.01 | 15.12 | 14.73 | 14.94 | 455,460 | +0.12(+0.79%) |
Dec 04, 2007 | 14.64 | 14.93 | 14.56 | 14.82 | 318,142 | -0.08(-0.54%) |
Dec 03, 2007 | 14.78 | 15.00 | 14.56 | 14.90 | 394,687 | -0.10(-0.69%) |
Nov 30, 2007 | 15.41 | 15.51 | 14.78 | 15.00 | 492,169 | -0.17(-1.12%) |
Nov 29, 2007 | 14.96 | 15.50 | 14.81 | 15.17 | 361,513 | +0.15(+0.98%) |
Nov 28, 2007 | 14.89 | 15.21 | 14.76 | 15.03 | 416,832 | +0.26(+1.79%) |
Nov 27, 2007 | 14.28 | 14.86 | 14.24 | 14.76 | 405,700 | +0.49(+3.45%) |
Nov 26, 2007 | 14.63 | 14.79 | 14.23 | 14.27 | 226,778 | -0.38(-2.61%) |
Nov 23, 2007 | 14.60 | 14.90 | 14.49 | 14.65 | 201,474 | +0.19(+1.32%) |
Nov 21, 2007 | 14.92 | 15.00 | 14.46 | 14.46 | 442,408 | -0.54(-3.63%) |
Nov 20, 2007 | 15.37 | 15.39 | 14.66 | 15.00 | 514,602 | -0.40(-2.58%) |
Nov 19, 2007 | 15.34 | 15.55 | 15.30 | 15.40 | 373,999 | -0.12(-0.76%) |
Nov 16, 2007 | 15.76 | 15.79 | 15.00 | 15.52 | 507,261 | -0.24(-1.54%) |
Nov 15, 2007 | 15.89 | 15.95 | 15.63 | 15.76 | 380,683 | -0.24(-1.52%) |
Nov 14, 2007 | 16.17 | 16.20 | 15.81 | 16.00 | 320,861 | -0.12(-0.77%) |
Nov 13, 2007 | 16.10 | 16.20 | 15.67 | 16.13 | 448,255 | +0.12(+0.74%) |
Nov 12, 2007 | 15.62 | 16.27 | 15.54 | 16.01 | 508,621 | +0.35(+2.21%) |
Nov 09, 2007 | 16.05 | 16.20 | 15.41 | 15.67 | 468,240 | -0.63(-3.84%) |
Nov 08, 2007 | 16.22 | 16.39 | 16.00 | 16.29 | 569,801 | +0.16(+1.00%) |
Nov 07, 2007 | 16.12 | 16.45 | 16.09 | 16.13 | 731,593 | -0.35(-2.10%) |
Nov 06, 2007 | 16.42 | 16.53 | 16.13 | 16.48 | 416,304 | +0.08(+0.49%) |
Nov 05, 2007 | 16.53 | 16.73 | 16.10 | 16.39 | 642,131 | -0.33(-1.98%) |
Nov 02, 2007 | 17.03 | 17.17 | 16.43 | 16.73 | 566,810 | -0.13(-0.79%) |
Nov 01, 2007 | 17.10 | 17.19 | 16.75 | 16.86 | 730,912 | -0.44(-2.55%) |
Oct 31, 2007 | 17.11 | 17.52 | 16.98 | 17.30 | 411,682 | +0.24(+1.38%) |
Oct 30, 2007 | 17.38 | 17.59 | 16.88 | 17.06 | 499,375 | -0.38(-2.19%) |
Oct 29, 2007 | 17.21 | 17.54 | 17.08 | 17.45 | 409,234 | +0.28(+1.63%) |
Oct 26, 2007 | 16.83 | 17.19 | 16.77 | 17.17 | 357,570 | +0.49(+2.96%) |
Oct 25, 2007 | 16.67 | 17.00 | 16.40 | 16.67 | 477,894 | +0.01(+0.04%) |
Oct 24, 2007 | 16.70 | 16.81 | 16.37 | 16.67 | 461,714 | -0.14(-0.83%) |
Oct 23, 2007 | 17.17 | 17.26 | 16.61 | 16.81 | 353,627 | -0.18(-1.04%) |
Oct 22, 2007 | 16.30 | 17.07 | 16.00 | 16.98 | 546,281 | +0.45(+2.71%) |
Oct 19, 2007 | 17.79 | 17.79 | 16.53 | 16.53 | 633,566 | -0.64(-3.73%) |
Oct 18, 2007 | 17.03 | 17.28 | 16.99 | 17.17 | 530,238 | +0.07(+0.43%) |
Oct 17, 2007 | 17.25 | 17.47 | 16.81 | 17.10 | 615,483 | +0.06(+0.35%) |
Oct 16, 2007 | 17.17 | 17.24 | 16.87 | 17.04 | 458,587 | -0.07(-0.43%) |
Oct 15, 2007 | 17.64 | 17.75 | 16.99 | 17.12 | 638,868 | -0.57(-3.24%) |
Oct 12, 2007 | 17.64 | 17.78 | 17.56 | 17.69 | 897,733 | -0.02(-0.12%) |
Oct 11, 2007 | 17.21 | 17.89 | 17.14 | 17.71 | 708,207 | +0.56(+3.26%) |
Oct 10, 2007 | 17.04 | 17.26 | 16.98 | 17.15 | 561,644 | +0.11(+0.65%) |
Oct 09, 2007 | 17.12 | 17.24 | 16.59 | 17.04 | 678,704 | -0.03(-0.17%) |
Oct 08, 2007 | 16.55 | 17.31 | 15.81 | 17.07 | 1,056,805 | +1.79(+11.75%) |
Oct 05, 2007 | 15.00 | 15.45 | 14.87 | 15.28 | 242,006 | +0.47(+3.18%) |
Oct 04, 2007 | 14.97 | 14.97 | 14.60 | 14.81 | 325,620 | -0.08(-0.54%) |
Oct 03, 2007 | 15.40 | 15.45 | 14.81 | 14.89 | 339,760 | -0.57(-3.71%) |
Oct 02, 2007 | 15.08 | 15.48 | 14.93 | 15.46 | 305,498 | +0.43(+2.89%) |