Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.59 | 13.69 | 13.42 | 13.50 | 1,207,076 | +0.15(+1.10%) |
Sep 29, 2008 | 14.24 | 14.28 | 13.30 | 13.35 | 1,203,179 | -1.08(-7.50%) |
Sep 26, 2008 | 13.99 | 14.50 | 13.94 | 14.44 | 0 | +0.28(+1.97%) |
Sep 25, 2008 | 13.79 | 14.22 | 13.68 | 14.16 | 919,082 | +0.39(+2.84%) |
Sep 24, 2008 | 14.15 | 14.15 | 13.70 | 13.77 | 819,854 | -0.25(-1.79%) |
Sep 23, 2008 | 14.39 | 14.53 | 13.94 | 14.02 | 728,513 | -0.42(-2.90%) |
Sep 22, 2008 | 14.94 | 14.99 | 14.41 | 14.44 | 731,209 | -0.61(-4.04%) |
Sep 19, 2008 | 15.10 | 15.13 | 14.64 | 15.04 | 0 | +0.54(+3.75%) |
Sep 18, 2008 | 14.08 | 14.57 | 13.55 | 14.50 | 1,830,573 | +0.56(+4.01%) |
Sep 17, 2008 | 14.32 | 14.44 | 13.89 | 13.94 | 1,020,184 | -0.54(-3.71%) |
Sep 16, 2008 | 14.04 | 14.50 | 13.73 | 14.48 | 1,222,122 | +0.34(+2.42%) |
Sep 15, 2008 | 14.18 | 14.74 | 13.93 | 14.14 | 856,439 | -0.40(-2.78%) |
Sep 12, 2008 | 14.34 | 14.58 | 14.33 | 14.54 | 1,201,592 | +0.07(+0.48%) |
Sep 11, 2008 | 14.11 | 14.55 | 14.11 | 14.47 | 1,019,986 | +0.06(+0.39%) |
Sep 10, 2008 | 14.39 | 14.52 | 14.16 | 14.41 | 970,477 | +0.12(+0.83%) |
Sep 09, 2008 | 14.55 | 14.74 | 14.28 | 14.30 | 956,045 | -0.43(-2.94%) |
Sep 08, 2008 | 14.71 | 14.73 | 14.45 | 14.73 | 845,312 | +0.26(+1.78%) |
Sep 05, 2008 | 14.34 | 14.48 | 14.02 | 14.47 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 14.88 | 14.89 | 14.35 | 14.47 | 614,303 | -0.45(-3.04%) |
Sep 03, 2008 | 15.05 | 15.22 | 14.85 | 14.92 | 974,521 | -0.22(-1.47%) |
Sep 02, 2008 | 15.08 | 15.36 | 15.01 | 15.15 | 986,071 | +0.07(+0.46%) |
Aug 29, 2008 | 15.05 | 15.21 | 15.02 | 15.08 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 14.83 | 15.09 | 14.83 | 15.08 | 1,225,364 | +0.29(+1.93%) |
Aug 27, 2008 | 14.69 | 14.80 | 14.63 | 14.79 | 714,122 | +0.08(+0.52%) |
Aug 26, 2008 | 14.68 | 14.80 | 14.60 | 14.71 | 902,448 | +0.02(+0.14%) |
Aug 25, 2008 | 14.87 | 14.94 | 14.62 | 14.69 | 634,437 | -0.30(-2.00%) |
Aug 22, 2008 | 14.90 | 15.04 | 14.81 | 14.99 | 0 | +0.17(+1.13%) |
Aug 21, 2008 | 14.82 | 14.94 | 14.74 | 14.83 | 852,010 | +0.00(+0.00%) |
Aug 20, 2008 | 14.83 | 14.90 | 14.67 | 14.83 | 783,191 | +0.05(+0.33%) |
Aug 19, 2008 | 14.66 | 14.85 | 14.66 | 14.78 | 1,010,830 | +0.04(+0.28%) |
Aug 18, 2008 | 14.83 | 14.87 | 14.60 | 14.74 | 970,444 | -0.07(-0.47%) |
Aug 15, 2008 | 14.85 | 14.95 | 14.70 | 14.81 | 0 | -0.02(-0.14%) |
Aug 14, 2008 | 14.71 | 14.94 | 14.60 | 14.83 | 773,975 | +0.00(+0.00%) |
Aug 13, 2008 | 14.78 | 14.89 | 14.61 | 14.83 | 2,029,072 | +0.05(+0.33%) |
Aug 12, 2008 | 14.74 | 14.86 | 14.66 | 14.78 | 1,160,705 | +0.04(+0.28%) |
Aug 11, 2008 | 14.71 | 14.78 | 14.53 | 14.74 | 802,107 | -0.05(-0.33%) |
Aug 08, 2008 | 14.20 | 14.88 | 14.14 | 14.78 | 1,317,178 | +0.53(+3.72%) |
Aug 07, 2008 | 14.02 | 14.58 | 13.95 | 14.25 | 1,771,670 | +0.10(+0.74%) |
Aug 06, 2008 | 13.94 | 14.20 | 13.94 | 14.15 | 767,749 | +0.12(+0.85%) |
Aug 05, 2008 | 13.72 | 14.06 | 13.69 | 14.03 | 1,247,558 | +0.35(+2.55%) |
Aug 04, 2008 | 14.05 | 14.20 | 13.67 | 13.68 | 1,404,369 | -0.57(-3.97%) |
Aug 01, 2008 | 14.38 | 14.39 | 14.15 | 14.25 | 1,203,713 | -0.06(-0.44%) |
Jul 31, 2008 | 14.18 | 14.42 | 14.14 | 14.31 | 1,350,847 | +0.05(+0.34%) |
Jul 30, 2008 | 14.17 | 14.39 | 13.93 | 14.26 | 1,971,215 | +0.12(+0.84%) |
Jul 29, 2008 | 14.02 | 14.25 | 13.92 | 14.14 | 838,537 | +0.17(+1.25%) |
Jul 28, 2008 | 14.10 | 14.11 | 13.90 | 13.97 | 1,602,842 | -0.19(-1.33%) |
Jul 25, 2008 | 14.06 | 14.28 | 14.00 | 14.16 | 2,116,254 | +0.20(+1.40%) |
Jul 24, 2008 | 13.93 | 14.07 | 13.88 | 13.96 | 1,768,977 | -0.02(-0.15%) |
Jul 23, 2008 | 13.62 | 14.13 | 13.48 | 13.98 | 2,344,430 | +0.30(+2.19%) |
Jul 22, 2008 | 14.45 | 14.47 | 13.58 | 13.68 | 2,199,065 | -0.89(-6.09%) |
Jul 21, 2008 | 14.76 | 14.76 | 14.46 | 14.57 | 1,768,799 | -0.20(-1.32%) |
Jul 18, 2008 | 14.79 | 14.84 | 14.57 | 14.76 | 930,400 | +0.04(+0.28%) |
Jul 17, 2008 | 14.54 | 14.80 | 14.45 | 14.72 | 1,082,948 | +0.19(+1.30%) |
Jul 16, 2008 | 14.29 | 14.53 | 14.11 | 14.53 | 918,658 | +0.23(+1.61%) |
Jul 15, 2008 | 14.04 | 14.51 | 13.87 | 14.30 | 1,748,045 | +0.16(+1.13%) |
Jul 14, 2008 | 14.34 | 14.37 | 14.02 | 14.14 | 1,103,024 | -0.04(-0.30%) |
Jul 11, 2008 | 14.10 | 14.39 | 13.92 | 14.18 | 1,610,611 | -0.06(-0.39%) |
Jul 10, 2008 | 14.10 | 14.44 | 14.08 | 14.24 | 1,441,402 | +0.13(+0.89%) |
Jul 09, 2008 | 14.41 | 14.42 | 14.04 | 14.11 | 1,120,439 | -0.34(-2.37%) |
Jul 08, 2008 | 14.06 | 14.46 | 13.97 | 14.46 | 1,475,399 | +0.37(+2.63%) |
Jul 07, 2008 | 14.09 | 14.25 | 13.94 | 14.09 | 2,079,332 | +0.14(+1.00%) |
Jul 04, 2008 | 13.79 | 14.03 | 13.67 | 13.95 | 644,733 | +0.00(+0.00%) |
Jul 03, 2008 | 13.79 | 14.03 | 13.67 | 13.95 | 644,733 | +0.17(+1.27%) |
Jul 02, 2008 | 14.32 | 14.52 | 13.77 | 13.77 | 1,274,067 | -0.65(-4.50%) |
Jul 01, 2008 | 14.20 | 14.48 | 14.14 | 14.42 | 1,484,531 | +0.04(+0.29%) |
Jun 30, 2008 | 14.32 | 14.54 | 14.29 | 14.38 | 1,522,903 | +0.03(+0.19%) |
Jun 27, 2008 | 14.88 | 14.88 | 14.34 | 14.35 | 2,586,101 | -0.44(-2.97%) |
Jun 26, 2008 | 15.13 | 15.20 | 14.74 | 14.79 | 1,577,702 | -0.45(-2.98%) |
Jun 25, 2008 | 15.36 | 15.48 | 14.96 | 15.24 | 2,630,599 | -0.54(-3.45%) |
Jun 24, 2008 | 17.04 | 17.11 | 15.77 | 15.79 | 2,704,206 | -1.40(-8.16%) |
Jun 23, 2008 | 17.07 | 17.46 | 17.02 | 17.19 | 1,378,926 | +0.17(+0.98%) |
Jun 20, 2008 | 17.40 | 17.51 | 16.98 | 17.02 | 1,338,438 | -0.38(-2.17%) |
Jun 19, 2008 | 17.24 | 17.58 | 17.24 | 17.40 | 1,158,049 | +0.20(+1.14%) |
Jun 18, 2008 | 17.16 | 17.33 | 17.06 | 17.21 | 1,245,173 | -0.01(-0.08%) |
Jun 17, 2008 | 17.03 | 17.29 | 16.89 | 17.22 | 942,074 | +0.27(+1.61%) |
Jun 16, 2008 | 16.87 | 16.98 | 16.82 | 16.95 | 597,779 | -0.01(-0.04%) |
Jun 13, 2008 | 16.37 | 16.96 | 16.37 | 16.96 | 1,077,415 | +0.38(+2.32%) |
Jun 12, 2008 | 16.71 | 16.85 | 16.50 | 16.57 | 771,279 | -0.04(-0.25%) |
Jun 11, 2008 | 16.89 | 16.90 | 16.61 | 16.61 | 1,092,503 | -0.31(-1.86%) |
Jun 10, 2008 | 16.86 | 16.97 | 16.71 | 16.93 | 1,678,343 | +0.02(+0.12%) |
Jun 09, 2008 | 16.97 | 17.03 | 16.72 | 16.91 | 1,325,421 | -0.08(-0.45%) |
Jun 06, 2008 | 17.45 | 17.50 | 16.98 | 16.98 | 976,961 | -0.52(-2.95%) |
Jun 05, 2008 | 17.20 | 17.51 | 17.07 | 17.50 | 924,315 | +0.47(+2.75%) |
Jun 04, 2008 | 16.81 | 17.27 | 16.81 | 17.03 | 845,267 | +0.19(+1.12%) |
Jun 03, 2008 | 16.99 | 17.03 | 16.72 | 16.84 | 714,980 | -0.13(-0.78%) |
Jun 02, 2008 | 16.97 | 17.12 | 16.85 | 16.98 | 611,134 | -0.15(-0.86%) |
May 30, 2008 | 17.14 | 17.27 | 16.88 | 17.12 | 1,217,125 | +0.05(+0.29%) |
May 29, 2008 | 16.98 | 17.21 | 16.86 | 17.07 | 594,212 | +0.11(+0.66%) |
May 28, 2008 | 16.91 | 16.99 | 16.63 | 16.96 | 994,222 | +0.17(+1.00%) |
May 27, 2008 | 16.69 | 16.86 | 16.54 | 16.79 | 798,395 | -0.01(-0.04%) |
May 26, 2008 | 16.94 | 16.94 | 16.60 | 16.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.94 | 16.94 | 16.60 | 16.80 | 922,314 | -0.08(-0.50%) |
May 22, 2008 | 16.70 | 16.94 | 16.68 | 16.89 | 744,545 | +0.18(+1.09%) |
May 21, 2008 | 16.91 | 16.94 | 16.62 | 16.70 | 1,080,095 | -0.16(-0.95%) |
May 20, 2008 | 16.79 | 16.87 | 16.54 | 16.86 | 881,088 | +0.08(+0.46%) |
May 19, 2008 | 16.93 | 16.96 | 16.72 | 16.79 | 769,504 | -0.13(-0.74%) |
May 16, 2008 | 16.75 | 16.91 | 16.58 | 16.91 | 705,673 | +0.13(+0.75%) |
May 15, 2008 | 16.47 | 16.79 | 16.44 | 16.79 | 681,972 | +0.30(+1.82%) |
May 14, 2008 | 16.26 | 16.56 | 16.19 | 16.49 | 816,147 | +0.22(+1.37%) |
May 13, 2008 | 16.31 | 16.33 | 16.10 | 16.26 | 631,120 | -0.06(-0.38%) |
May 12, 2008 | 16.12 | 16.33 | 15.81 | 16.33 | 701,694 | +0.26(+1.61%) |
May 09, 2008 | 16.16 | 16.18 | 15.94 | 16.07 | 395,324 | -0.25(-1.54%) |
May 08, 2008 | 16.08 | 16.32 | 16.00 | 16.32 | 1,000,740 | +0.27(+1.70%) |
May 07, 2008 | 16.03 | 16.24 | 16.01 | 16.05 | 1,196,559 | +0.01(+0.04%) |
May 06, 2008 | 15.80 | 16.12 | 15.75 | 16.04 | 1,094,222 | +0.08(+0.52%) |
May 05, 2008 | 15.79 | 15.96 | 15.72 | 15.96 | 1,294,052 | +0.19(+1.20%) |
May 02, 2008 | 15.85 | 15.87 | 15.63 | 15.77 | 931,869 | +0.01(+0.04%) |
May 01, 2008 | 15.57 | 15.80 | 15.47 | 15.76 | 915,290 | +0.20(+1.26%) |
Apr 30, 2008 | 15.66 | 15.86 | 15.53 | 15.57 | 752,314 | -0.06(-0.40%) |
Apr 29, 2008 | 15.70 | 16.02 | 15.60 | 15.63 | 856,844 | -0.02(-0.13%) |
Apr 28, 2008 | 15.61 | 15.67 | 15.41 | 15.65 | 1,248,859 | +0.15(+0.99%) |
Apr 25, 2008 | 15.09 | 15.50 | 15.02 | 15.50 | 766,799 | +0.48(+3.21%) |
Apr 24, 2008 | 15.23 | 15.26 | 14.97 | 15.01 | 1,097,309 | -0.18(-1.19%) |
Apr 23, 2008 | 15.61 | 15.62 | 15.15 | 15.20 | 972,517 | -0.34(-2.16%) |
Apr 22, 2008 | 15.73 | 15.74 | 15.35 | 15.53 | 716,562 | -0.25(-1.59%) |
Apr 21, 2008 | 15.79 | 15.81 | 15.48 | 15.78 | 927,854 | -0.09(-0.57%) |
Apr 18, 2008 | 15.89 | 15.89 | 15.64 | 15.87 | 877,246 | +0.16(+1.02%) |
Apr 17, 2008 | 15.67 | 15.76 | 15.34 | 15.71 | 1,197,375 | +0.01(+0.04%) |
Apr 16, 2008 | 15.25 | 15.71 | 15.18 | 15.71 | 958,308 | +0.51(+3.35%) |
Apr 15, 2008 | 15.31 | 15.34 | 15.08 | 15.20 | 848,200 | -0.13(-0.87%) |
Apr 14, 2008 | 15.46 | 15.59 | 15.27 | 15.33 | 676,552 | -0.15(-0.99%) |
Apr 11, 2008 | 15.54 | 15.70 | 15.42 | 15.48 | 780,525 | -0.19(-1.20%) |
Apr 10, 2008 | 15.64 | 15.71 | 15.41 | 15.67 | 896,193 | -0.01(-0.04%) |
Apr 09, 2008 | 15.82 | 15.85 | 15.55 | 15.68 | 934,030 | -0.10(-0.66%) |
Apr 08, 2008 | 15.42 | 15.96 | 15.42 | 15.78 | 1,183,419 | +0.23(+1.48%) |
Apr 07, 2008 | 16.16 | 16.17 | 15.50 | 15.55 | 1,644,030 | -0.49(-3.05%) |
Apr 04, 2008 | 16.24 | 16.24 | 15.89 | 16.04 | 1,955,930 | +0.09(+0.57%) |
Apr 03, 2008 | 16.02 | 16.05 | 15.30 | 15.95 | 2,684,617 | +0.47(+3.02%) |
Apr 02, 2008 | 15.06 | 15.58 | 15.06 | 15.48 | 1,313,117 | +0.29(+1.88%) |
Apr 01, 2008 | 14.66 | 15.20 | 14.50 | 15.20 | 1,289,585 | +0.58(+3.96%) |
Mar 31, 2008 | 14.25 | 14.62 | 14.16 | 14.62 | 2,377,563 | +0.43(+3.00%) |
Mar 28, 2008 | 14.16 | 14.26 | 13.97 | 14.19 | 1,462,238 | +0.15(+1.09%) |
Mar 27, 2008 | 14.02 | 14.15 | 13.74 | 14.04 | 1,044,485 | +0.03(+0.25%) |
Mar 26, 2008 | 14.14 | 14.14 | 13.88 | 14.00 | 817,164 | -0.07(-0.50%) |
Mar 25, 2008 | 13.79 | 14.09 | 13.79 | 14.07 | 916,681 | +0.29(+2.08%) |
Mar 24, 2008 | 13.68 | 13.92 | 13.47 | 13.79 | 1,614,666 | +0.06(+0.41%) |
Mar 21, 2008 | 13.61 | 13.81 | 13.51 | 13.73 | 946,950 | +0.00(+0.00%) |
Mar 20, 2008 | 13.61 | 13.81 | 13.51 | 13.73 | 946,950 | +0.13(+0.98%) |
Mar 19, 2008 | 14.23 | 14.36 | 13.60 | 13.60 | 991,416 | -0.59(-4.18%) |
Mar 18, 2008 | 14.22 | 14.22 | 13.81 | 14.19 | 774,035 | +0.30(+2.16%) |
Mar 17, 2008 | 13.77 | 14.00 | 13.62 | 13.89 | 1,251,698 | +0.00(+0.00%) |
Mar 14, 2008 | 14.31 | 14.31 | 13.67 | 13.89 | 909,595 | -0.33(-2.31%) |
Mar 13, 2008 | 13.89 | 14.27 | 13.71 | 14.22 | 709,326 | +0.23(+1.65%) |
Mar 12, 2008 | 14.10 | 14.28 | 13.97 | 13.99 | 776,559 | -0.10(-0.74%) |
Mar 11, 2008 | 13.99 | 14.09 | 13.86 | 14.09 | 949,243 | +0.40(+2.91%) |
Mar 10, 2008 | 13.94 | 14.04 | 13.70 | 13.70 | 948,333 | -0.25(-1.80%) |
Mar 07, 2008 | 14.33 | 14.50 | 13.93 | 13.95 | 1,343,687 | -0.54(-3.71%) |
Mar 06, 2008 | 14.69 | 14.75 | 14.48 | 14.48 | 537,140 | -0.29(-1.98%) |
Mar 05, 2008 | 14.67 | 14.88 | 14.60 | 14.78 | 808,098 | +0.17(+1.15%) |
Mar 04, 2008 | 14.66 | 14.73 | 14.37 | 14.61 | 711,717 | -0.17(-1.18%) |
Mar 03, 2008 | 14.61 | 14.88 | 14.41 | 14.78 | 902,970 | +0.19(+1.29%) |
Feb 29, 2008 | 15.08 | 15.08 | 14.43 | 14.60 | 1,547,476 | -0.62(-4.08%) |
Feb 28, 2008 | 15.33 | 15.39 | 15.03 | 15.22 | 656,701 | -0.16(-1.04%) |
Feb 27, 2008 | 15.34 | 15.60 | 15.27 | 15.38 | 890,002 | +0.01(+0.09%) |
Feb 26, 2008 | 15.36 | 15.45 | 15.24 | 15.36 | 872,674 | -0.02(-0.14%) |
Feb 25, 2008 | 15.15 | 15.42 | 14.93 | 15.38 | 1,070,428 | +0.26(+1.71%) |
Feb 22, 2008 | 15.28 | 15.28 | 14.91 | 15.13 | 663,414 | -0.05(-0.32%) |
Feb 21, 2008 | 15.50 | 15.57 | 15.15 | 15.18 | 706,740 | -0.22(-1.41%) |
Feb 20, 2008 | 15.47 | 15.64 | 15.32 | 15.39 | 1,321,543 | -0.18(-1.16%) |
Feb 19, 2008 | 15.41 | 15.71 | 15.41 | 15.57 | 838,806 | +0.29(+1.87%) |
Feb 18, 2008 | 15.14 | 15.29 | 15.01 | 15.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.14 | 15.29 | 15.01 | 15.29 | 460,415 | +0.06(+0.37%) |
Feb 14, 2008 | 15.43 | 15.48 | 15.14 | 15.23 | 719,943 | -0.13(-0.82%) |
Feb 13, 2008 | 15.45 | 15.54 | 15.31 | 15.36 | 1,035,758 | +0.01(+0.09%) |
Feb 12, 2008 | 15.36 | 15.56 | 15.22 | 15.34 | 783,783 | +0.07(+0.46%) |
Feb 11, 2008 | 15.24 | 15.31 | 14.97 | 15.27 | 898,672 | +0.07(+0.46%) |
Feb 08, 2008 | 14.91 | 15.24 | 14.91 | 15.20 | 825,798 | +0.21(+1.40%) |
Feb 07, 2008 | 14.90 | 15.08 | 14.78 | 14.99 | 1,040,257 | +0.03(+0.23%) |
Feb 06, 2008 | 14.92 | 15.22 | 14.90 | 14.96 | 1,012,512 | +0.08(+0.56%) |
Feb 05, 2008 | 15.12 | 15.19 | 14.81 | 14.88 | 858,010 | -0.28(-1.84%) |
Feb 04, 2008 | 15.04 | 15.26 | 15.04 | 15.15 | 915,983 | +0.05(+0.32%) |
Feb 01, 2008 | 15.16 | 15.25 | 14.99 | 15.11 | 1,386,685 | +0.00(+0.00%) |
Jan 31, 2008 | 14.51 | 15.27 | 14.46 | 15.11 | 1,991,664 | +0.40(+2.75%) |
Jan 30, 2008 | 15.04 | 15.08 | 14.69 | 14.70 | 1,406,682 | -0.37(-2.46%) |
Jan 29, 2008 | 14.90 | 15.08 | 14.69 | 15.07 | 1,334,788 | +0.36(+2.47%) |
Jan 28, 2008 | 14.27 | 14.76 | 14.10 | 14.71 | 995,097 | +0.36(+2.48%) |
Jan 25, 2008 | 14.37 | 14.54 | 14.26 | 14.35 | 851,360 | +0.05(+0.34%) |
Jan 24, 2008 | 14.64 | 14.71 | 14.16 | 14.30 | 968,627 | -0.28(-1.91%) |
Jan 23, 2008 | 13.96 | 14.67 | 13.61 | 14.58 | 1,741,232 | +0.45(+3.21%) |
Jan 22, 2008 | 13.51 | 14.41 | 13.51 | 14.13 | 1,324,134 | +0.09(+0.65%) |
Jan 21, 2008 | 14.20 | 14.35 | 13.87 | 14.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.20 | 14.35 | 13.87 | 14.04 | 1,322,109 | -0.11(-0.79%) |
Jan 17, 2008 | 14.69 | 14.83 | 14.14 | 14.15 | 1,207,255 | -0.46(-3.15%) |
Jan 16, 2008 | 14.69 | 14.91 | 14.45 | 14.61 | 1,110,723 | -0.08(-0.52%) |
Jan 15, 2008 | 14.85 | 14.97 | 14.61 | 14.69 | 1,381,173 | -0.29(-1.96%) |
Jan 14, 2008 | 14.94 | 15.01 | 14.77 | 14.98 | 1,572,389 | +0.22(+1.51%) |
Jan 11, 2008 | 14.90 | 15.06 | 14.62 | 14.76 | 1,142,931 | -0.15(-1.03%) |
Jan 10, 2008 | 14.56 | 15.00 | 14.50 | 14.91 | 1,345,968 | +0.27(+1.81%) |
Jan 09, 2008 | 14.65 | 14.83 | 14.29 | 14.64 | 1,536,037 | +0.01(+0.05%) |
Jan 08, 2008 | 14.70 | 15.36 | 14.52 | 14.64 | 4,752,231 | +1.05(+7.70%) |
Jan 07, 2008 | 13.66 | 14.03 | 13.48 | 13.59 | 1,610,962 | -0.06(-0.41%) |
Jan 04, 2008 | 13.71 | 13.77 | 13.47 | 13.65 | 1,840,865 | -0.22(-1.61%) |
Jan 03, 2008 | 14.39 | 14.50 | 13.82 | 13.87 | 1,405,722 | -0.36(-2.55%) |
Jan 02, 2008 | 14.14 | 14.34 | 13.97 | 14.23 | 1,861,974 | +0.06(+0.44%) |
Jan 01, 2008 | 14.30 | 14.35 | 14.08 | 14.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.30 | 14.35 | 14.08 | 14.17 | 661,891 | -0.06(-0.39%) |
Dec 28, 2007 | 14.15 | 14.34 | 14.14 | 14.23 | 467,134 | +0.05(+0.34%) |
Dec 27, 2007 | 14.40 | 14.46 | 14.14 | 14.18 | 561,135 | -0.22(-1.50%) |
Dec 26, 2007 | 14.22 | 14.44 | 14.22 | 14.39 | 735,533 | -0.02(-0.14%) |
Dec 24, 2007 | 14.31 | 14.53 | 14.27 | 14.41 | 269,902 | +0.18(+1.28%) |
Dec 21, 2007 | 14.30 | 14.30 | 13.91 | 14.23 | 2,366,827 | +0.11(+0.79%) |
Dec 20, 2007 | 14.09 | 14.13 | 13.88 | 14.12 | 1,074,739 | +0.15(+1.10%) |
Dec 19, 2007 | 13.95 | 14.36 | 13.90 | 13.97 | 1,241,924 | +0.01(+0.10%) |
Dec 18, 2007 | 13.97 | 14.03 | 13.88 | 13.95 | 1,570,278 | +0.08(+0.60%) |
Dec 17, 2007 | 14.03 | 14.03 | 13.80 | 13.87 | 961,361 | -0.17(-1.19%) |
Dec 14, 2007 | 14.11 | 14.11 | 13.94 | 14.04 | 833,059 | -0.13(-0.89%) |
Dec 13, 2007 | 14.05 | 14.23 | 13.87 | 14.16 | 1,271,865 | +0.03(+0.25%) |
Dec 12, 2007 | 14.16 | 14.18 | 13.96 | 14.13 | 1,371,245 | +0.26(+1.86%) |
Dec 11, 2007 | 14.19 | 14.20 | 13.81 | 13.87 | 1,081,049 | -0.26(-1.83%) |
Dec 10, 2007 | 13.93 | 14.13 | 13.86 | 14.13 | 670,952 | +0.21(+1.50%) |
Dec 07, 2007 | 13.83 | 13.92 | 13.72 | 13.92 | 1,005,974 | +0.07(+0.50%) |
Dec 06, 2007 | 13.40 | 13.86 | 13.40 | 13.85 | 1,836,457 | +0.45(+3.39%) |
Dec 05, 2007 | 13.37 | 13.40 | 13.11 | 13.40 | 901,394 | +0.12(+0.89%) |
Dec 04, 2007 | 13.26 | 13.40 | 13.19 | 13.28 | 780,660 | -0.08(-0.58%) |
Dec 03, 2007 | 13.26 | 13.52 | 13.23 | 13.35 | 1,081,114 | +0.06(+0.42%) |
Nov 30, 2007 | 13.26 | 13.33 | 13.05 | 13.30 | 1,028,752 | +0.22(+1.65%) |
Nov 29, 2007 | 13.00 | 13.20 | 12.91 | 13.08 | 610,577 | +0.00(+0.00%) |
Nov 28, 2007 | 12.64 | 13.10 | 12.61 | 13.08 | 963,411 | +0.56(+4.46%) |
Nov 27, 2007 | 12.54 | 12.69 | 12.40 | 12.52 | 823,212 | +0.01(+0.11%) |
Nov 26, 2007 | 12.81 | 12.84 | 12.49 | 12.51 | 705,435 | -0.28(-2.18%) |
Nov 23, 2007 | 12.61 | 12.83 | 12.51 | 12.79 | 291,923 | +0.28(+2.23%) |
Nov 21, 2007 | 12.68 | 12.72 | 12.47 | 12.51 | 1,168,569 | -0.24(-1.86%) |
Nov 20, 2007 | 12.80 | 12.99 | 12.52 | 12.75 | 1,253,542 | -0.03(-0.27%) |
Nov 19, 2007 | 13.18 | 13.18 | 12.74 | 12.78 | 1,008,588 | -0.32(-2.45%) |
Nov 16, 2007 | 13.15 | 13.21 | 12.91 | 13.10 | 1,240,419 | +0.02(+0.16%) |
Nov 15, 2007 | 13.30 | 13.35 | 12.99 | 13.08 | 1,111,988 | -0.25(-1.88%) |
Nov 14, 2007 | 13.55 | 13.57 | 13.29 | 13.33 | 1,334,713 | -0.12(-0.88%) |
Nov 13, 2007 | 13.46 | 13.53 | 13.30 | 13.45 | 2,100,820 | +0.25(+1.90%) |
Nov 12, 2007 | 13.79 | 13.79 | 13.05 | 13.20 | 2,744,438 | +0.20(+1.50%) |
Nov 09, 2007 | 12.74 | 13.25 | 12.04 | 13.00 | 3,401,860 | -1.10(-7.82%) |
Nov 08, 2007 | 13.97 | 14.11 | 13.63 | 14.11 | 1,417,534 | +0.23(+1.66%) |
Nov 07, 2007 | 14.13 | 14.29 | 13.86 | 13.88 | 690,946 | -0.49(-3.40%) |
Nov 06, 2007 | 14.32 | 14.37 | 13.95 | 14.37 | 735,788 | +0.03(+0.24%) |
Nov 05, 2007 | 14.54 | 14.54 | 14.18 | 14.33 | 871,094 | -0.26(-1.77%) |
Nov 02, 2007 | 14.83 | 14.83 | 14.42 | 14.59 | 644,528 | -0.25(-1.69%) |
Nov 01, 2007 | 14.90 | 14.97 | 14.62 | 14.84 | 1,243,786 | -0.12(-0.79%) |
Oct 31, 2007 | 14.70 | 14.98 | 14.65 | 14.96 | 1,039,497 | +0.36(+2.44%) |
Oct 30, 2007 | 14.51 | 14.74 | 14.45 | 14.60 | 562,583 | +0.10(+0.67%) |
Oct 29, 2007 | 14.63 | 14.67 | 14.45 | 14.51 | 350,701 | -0.10(-0.67%) |
Oct 26, 2007 | 14.78 | 14.78 | 14.46 | 14.60 | 761,285 | +0.03(+0.24%) |
Oct 25, 2007 | 14.71 | 14.71 | 14.49 | 14.57 | 794,521 | -0.08(-0.57%) |
Oct 24, 2007 | 14.46 | 14.65 | 14.40 | 14.65 | 715,585 | +0.17(+1.21%) |
Oct 23, 2007 | 14.70 | 14.71 | 14.32 | 14.48 | 717,018 | -0.10(-0.67%) |
Oct 22, 2007 | 14.46 | 14.62 | 14.32 | 14.57 | 775,468 | -0.03(-0.24%) |
Oct 19, 2007 | 14.80 | 14.83 | 14.61 | 14.61 | 726,903 | -0.22(-1.51%) |
Oct 18, 2007 | 14.82 | 14.90 | 14.71 | 14.83 | 666,303 | +0.00(+0.00%) |
Oct 17, 2007 | 15.18 | 15.18 | 14.70 | 14.83 | 582,783 | -0.21(-1.39%) |
Oct 16, 2007 | 15.34 | 15.38 | 14.90 | 15.04 | 843,230 | -0.28(-1.82%) |
Oct 15, 2007 | 15.59 | 15.61 | 15.26 | 15.32 | 760,282 | -0.20(-1.30%) |
Oct 12, 2007 | 15.72 | 15.78 | 15.48 | 15.52 | 770,024 | -0.15(-0.94%) |
Oct 11, 2007 | 15.78 | 15.91 | 15.57 | 15.67 | 932,051 | -0.06(-0.40%) |
Oct 10, 2007 | 15.89 | 15.92 | 15.62 | 15.73 | 767,159 | -0.15(-0.92%) |
Oct 09, 2007 | 15.70 | 15.88 | 15.59 | 15.88 | 739,509 | +0.28(+1.79%) |
Oct 08, 2007 | 15.87 | 15.87 | 15.56 | 15.60 | 768,735 | -0.25(-1.59%) |
Oct 05, 2007 | 16.14 | 16.14 | 15.61 | 15.85 | 1,277,739 | -0.12(-0.74%) |
Oct 04, 2007 | 16.48 | 16.52 | 15.91 | 15.97 | 1,252,095 | -0.47(-2.85%) |
Oct 03, 2007 | 16.19 | 16.88 | 15.85 | 16.44 | 1,807,086 | -0.52(-3.05%) |
Oct 02, 2007 | 16.99 | 17.02 | 16.33 | 16.96 | 1,827,858 | -0.04(-0.25%) |