Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.04 | 15.47 | 14.57 | 15.39 | 373,041 | +0.13(+0.85%) |
Nov 26, 2008 | 14.06 | 15.54 | 13.97 | 15.26 | 1,050,683 | +0.81(+5.63%) |
Nov 25, 2008 | 14.07 | 14.47 | 13.64 | 14.45 | 1,041,909 | +0.59(+4.29%) |
Nov 24, 2008 | 12.79 | 14.19 | 12.44 | 13.85 | 2,150,396 | +1.44(+11.61%) |
Nov 21, 2008 | 12.79 | 13.26 | 11.98 | 12.41 | 3,065,364 | -0.30(-2.37%) |
Nov 20, 2008 | 13.76 | 14.08 | 12.63 | 12.71 | 2,764,550 | -1.24(-8.87%) |
Nov 19, 2008 | 15.73 | 15.96 | 13.92 | 13.95 | 1,576,708 | -2.10(-13.08%) |
Nov 18, 2008 | 16.03 | 16.28 | 15.23 | 16.05 | 1,333,309 | -0.08(-0.50%) |
Nov 17, 2008 | 15.91 | 16.55 | 15.68 | 16.13 | 1,477,481 | +0.11(+0.66%) |
Nov 14, 2008 | 16.16 | 16.69 | 15.98 | 16.03 | 1,915,556 | -0.45(-2.72%) |
Nov 13, 2008 | 15.87 | 16.47 | 14.89 | 16.47 | 2,741,181 | +0.62(+3.90%) |
Nov 12, 2008 | 16.88 | 16.89 | 15.82 | 15.86 | 2,593,545 | -1.05(-6.21%) |
Nov 11, 2008 | 17.14 | 17.53 | 16.67 | 16.91 | 1,628,612 | -0.39(-2.26%) |
Nov 10, 2008 | 17.47 | 17.88 | 16.99 | 17.30 | 1,270,940 | -0.01(-0.05%) |
Nov 07, 2008 | 17.15 | 17.53 | 16.81 | 17.30 | 1,481,982 | +0.35(+2.06%) |
Nov 06, 2008 | 17.11 | 18.09 | 16.91 | 16.95 | 2,371,870 | -0.28(-1.61%) |
Nov 05, 2008 | 17.50 | 17.87 | 17.21 | 17.23 | 1,129,443 | -0.52(-2.93%) |
Nov 04, 2008 | 18.05 | 18.11 | 17.56 | 17.75 | 2,013,263 | +0.13(+0.74%) |
Nov 03, 2008 | 17.04 | 18.19 | 17.01 | 17.62 | 3,395,654 | +0.33(+1.93%) |
Oct 31, 2008 | 16.12 | 17.29 | 16.08 | 17.29 | 7,853,092 | +1.07(+6.63%) |
Oct 30, 2008 | 15.92 | 16.74 | 15.81 | 16.21 | 2,300,385 | +0.42(+2.68%) |
Oct 29, 2008 | 15.71 | 15.96 | 15.30 | 15.79 | 3,265,656 | +0.05(+0.31%) |
Oct 28, 2008 | 14.77 | 15.90 | 14.48 | 15.74 | 4,011,463 | +1.53(+10.77%) |
Oct 27, 2008 | 14.12 | 14.67 | 14.11 | 14.21 | 1,163,181 | -0.20(-1.41%) |
Oct 24, 2008 | 13.58 | 14.69 | 13.58 | 14.41 | 1,751,751 | -0.34(-2.32%) |
Oct 23, 2008 | 15.15 | 15.52 | 13.99 | 14.76 | 3,164,779 | -0.50(-3.26%) |
Oct 22, 2008 | 15.39 | 15.70 | 14.24 | 15.25 | 3,605,624 | +1.84(+13.71%) |
Oct 21, 2008 | 13.15 | 13.92 | 13.02 | 13.41 | 1,630,011 | +0.19(+1.42%) |
Oct 20, 2008 | 12.69 | 13.24 | 12.57 | 13.23 | 806,144 | +0.77(+6.14%) |
Oct 17, 2008 | 12.18 | 12.89 | 11.72 | 12.46 | 886,294 | -0.09(-0.71%) |
Oct 16, 2008 | 11.61 | 12.62 | 11.22 | 12.55 | 1,057,872 | +1.07(+9.28%) |
Oct 15, 2008 | 13.00 | 13.19 | 11.48 | 11.48 | 1,161,519 | -1.68(-12.74%) |
Oct 14, 2008 | 14.56 | 14.63 | 12.79 | 13.16 | 632,169 | -0.86(-6.15%) |
Oct 13, 2008 | 13.87 | 14.27 | 13.37 | 14.02 | 1,145,480 | +0.98(+7.49%) |
Oct 10, 2008 | 11.38 | 13.63 | 11.38 | 13.05 | 1,047,137 | +0.90(+7.37%) |
Oct 09, 2008 | 13.27 | 13.41 | 11.91 | 12.15 | 1,017,661 | -1.03(-7.84%) |
Oct 08, 2008 | 13.03 | 13.71 | 12.66 | 13.19 | 1,317,382 | -0.14(-1.04%) |
Oct 07, 2008 | 14.24 | 14.42 | 13.31 | 13.32 | 1,364,145 | -0.63(-4.49%) |
Oct 06, 2008 | 14.04 | 14.33 | 12.75 | 13.95 | 1,452,936 | -0.50(-3.44%) |
Oct 03, 2008 | 15.51 | 15.58 | 14.39 | 14.45 | 1,249,788 | -0.87(-5.68%) |
Oct 02, 2008 | 16.00 | 16.31 | 15.20 | 15.32 | 700,085 | -0.82(-5.09%) |
Oct 01, 2008 | 15.99 | 16.25 | 15.86 | 16.14 | 649,345 | +0.08(+0.51%) |
Sep 30, 2008 | 15.55 | 16.16 | 15.11 | 16.06 | 953,621 | +0.69(+4.50%) |
Sep 29, 2008 | 16.28 | 16.55 | 15.05 | 15.37 | 1,487,521 | -1.25(-7.54%) |
Sep 26, 2008 | 16.12 | 16.69 | 16.12 | 16.62 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 16.29 | 16.51 | 16.13 | 16.42 | 893,682 | +0.34(+2.13%) |
Sep 24, 2008 | 16.15 | 16.25 | 15.84 | 16.07 | 1,290,839 | +0.01(+0.05%) |
Sep 23, 2008 | 16.12 | 16.30 | 15.91 | 16.07 | 964,903 | -0.08(-0.50%) |
Sep 22, 2008 | 16.63 | 16.82 | 16.02 | 16.15 | 753,881 | -0.68(-4.06%) |
Sep 19, 2008 | 17.49 | 17.76 | 16.34 | 16.83 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.58 | 16.98 | 15.90 | 16.63 | 2,080,842 | +0.44(+2.71%) |
Sep 17, 2008 | 16.48 | 16.57 | 15.92 | 16.19 | 1,514,487 | -0.59(-3.49%) |
Sep 16, 2008 | 15.29 | 16.81 | 15.29 | 16.77 | 2,026,776 | +1.11(+7.07%) |
Sep 15, 2008 | 15.29 | 16.15 | 15.29 | 15.67 | 1,145,918 | -0.21(-1.33%) |
Sep 12, 2008 | 15.71 | 15.94 | 15.55 | 15.88 | 1,471,127 | +0.02(+0.10%) |
Sep 11, 2008 | 15.62 | 16.07 | 15.55 | 15.86 | 1,565,402 | +0.00(+0.00%) |
Sep 10, 2008 | 16.03 | 16.06 | 15.72 | 15.86 | 1,654,223 | -0.03(-0.20%) |
Sep 09, 2008 | 15.72 | 16.07 | 15.67 | 15.90 | 2,170,457 | +0.15(+0.93%) |
Sep 08, 2008 | 15.47 | 15.75 | 15.24 | 15.75 | 939,003 | +0.74(+4.93%) |
Sep 05, 2008 | 14.95 | 15.15 | 14.57 | 15.01 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.22 | 15.55 | 14.70 | 15.05 | 786,747 | -0.33(-2.17%) |
Sep 03, 2008 | 15.00 | 15.51 | 14.93 | 15.38 | 981,903 | +0.33(+2.16%) |
Sep 02, 2008 | 15.17 | 15.66 | 14.65 | 15.06 | 1,504,791 | +0.07(+0.49%) |
Aug 29, 2008 | 14.97 | 15.09 | 14.84 | 14.98 | 645,025 | -0.12(-0.81%) |
Aug 28, 2008 | 14.81 | 15.12 | 14.65 | 15.11 | 1,446,087 | +0.37(+2.54%) |
Aug 27, 2008 | 14.24 | 14.81 | 14.14 | 14.73 | 986,551 | +0.53(+3.72%) |
Aug 26, 2008 | 14.35 | 14.38 | 14.06 | 14.20 | 566,154 | -0.15(-1.08%) |
Aug 25, 2008 | 14.47 | 14.60 | 13.91 | 14.36 | 673,558 | -0.24(-1.62%) |
Aug 22, 2008 | 14.33 | 14.67 | 14.10 | 14.59 | 705,545 | +0.37(+2.57%) |
Aug 21, 2008 | 14.28 | 14.45 | 14.13 | 14.23 | 695,765 | -0.27(-1.85%) |
Aug 20, 2008 | 14.76 | 14.79 | 14.31 | 14.50 | 525,418 | -0.19(-1.27%) |
Aug 19, 2008 | 14.95 | 15.02 | 14.34 | 14.68 | 1,237,316 | -0.33(-2.17%) |
Aug 18, 2008 | 14.89 | 15.20 | 14.71 | 15.01 | 902,994 | +0.11(+0.71%) |
Aug 15, 2008 | 14.62 | 14.90 | 14.05 | 14.90 | 0 | +0.45(+3.10%) |
Aug 14, 2008 | 14.30 | 14.81 | 14.23 | 14.46 | 1,247,953 | +0.07(+0.51%) |
Aug 13, 2008 | 14.70 | 14.93 | 14.02 | 14.38 | 1,276,397 | -0.31(-2.11%) |
Aug 12, 2008 | 14.77 | 15.25 | 14.53 | 14.69 | 1,264,954 | -0.25(-1.69%) |
Aug 11, 2008 | 15.26 | 15.63 | 14.93 | 14.94 | 1,716,718 | -0.46(-2.96%) |
Aug 08, 2008 | 14.58 | 15.46 | 14.35 | 15.40 | 1,454,212 | +0.81(+5.58%) |
Aug 07, 2008 | 14.41 | 14.59 | 14.10 | 14.59 | 1,159,379 | +0.02(+0.11%) |
Aug 06, 2008 | 14.34 | 14.66 | 14.06 | 14.57 | 1,491,253 | +0.27(+1.88%) |
Aug 05, 2008 | 14.05 | 14.35 | 13.99 | 14.30 | 1,213,500 | +0.45(+3.23%) |
Aug 04, 2008 | 13.96 | 14.06 | 13.36 | 13.85 | 1,100,500 | +0.02(+0.12%) |
Aug 01, 2008 | 13.47 | 13.89 | 13.09 | 13.84 | 1,339,990 | +0.38(+2.84%) |
Jul 31, 2008 | 13.06 | 13.66 | 12.97 | 13.45 | 1,057,865 | +0.17(+1.29%) |
Jul 30, 2008 | 13.28 | 13.58 | 12.91 | 13.28 | 572,570 | +0.11(+0.80%) |
Jul 29, 2008 | 13.18 | 13.41 | 12.95 | 13.18 | 832,878 | +0.33(+2.53%) |
Jul 28, 2008 | 13.05 | 13.19 | 12.63 | 12.85 | 1,066,449 | -0.23(-1.74%) |
Jul 25, 2008 | 12.85 | 13.29 | 12.64 | 13.08 | 1,023,782 | +0.38(+3.01%) |
Jul 24, 2008 | 13.02 | 13.22 | 12.62 | 12.70 | 1,076,283 | -0.26(-2.01%) |
Jul 23, 2008 | 13.07 | 13.91 | 12.71 | 12.96 | 3,118,521 | +0.54(+4.33%) |
Jul 22, 2008 | 11.45 | 12.49 | 11.09 | 12.42 | 1,281,612 | +0.97(+8.46%) |
Jul 21, 2008 | 11.40 | 11.68 | 11.31 | 11.45 | 900,688 | +0.11(+1.01%) |
Jul 18, 2008 | 11.39 | 11.56 | 11.00 | 11.34 | 813,932 | +0.11(+0.94%) |
Jul 17, 2008 | 10.92 | 11.56 | 10.77 | 11.23 | 1,466,567 | +0.44(+4.07%) |
Jul 16, 2008 | 9.962 | 10.87 | 9.714 | 10.79 | 3,162,093 | +0.49(+4.74%) |
Jul 15, 2008 | 10.13 | 10.56 | 10.03 | 10.30 | 1,398,450 | +0.01(+0.08%) |
Jul 14, 2008 | 10.41 | 10.68 | 10.06 | 10.30 | 642,392 | -0.04(-0.39%) |
Jul 11, 2008 | 10.35 | 10.45 | 10.03 | 10.34 | 1,341,709 | -0.17(-1.63%) |
Jul 10, 2008 | 10.74 | 11.00 | 10.32 | 10.51 | 672,800 | -0.20(-1.83%) |
Jul 09, 2008 | 11.30 | 11.35 | 10.67 | 10.70 | 704,932 | -0.60(-5.33%) |
Jul 08, 2008 | 10.71 | 11.31 | 10.54 | 11.31 | 1,165,777 | +0.49(+4.52%) |
Jul 07, 2008 | 11.07 | 11.11 | 10.63 | 10.82 | 781,854 | -0.11(-1.04%) |
Jul 04, 2008 | 11.09 | 11.31 | 10.90 | 10.93 | 455,844 | +0.00(+0.00%) |
Jul 03, 2008 | 11.09 | 11.31 | 10.90 | 10.93 | 455,844 | -0.11(-0.96%) |
Jul 02, 2008 | 11.51 | 11.61 | 10.90 | 11.04 | 871,373 | -0.50(-4.37%) |
Jul 01, 2008 | 11.11 | 11.71 | 11.04 | 11.54 | 1,041,396 | +0.29(+2.60%) |
Jun 30, 2008 | 11.65 | 11.68 | 11.21 | 11.25 | 852,786 | -0.37(-3.22%) |
Jun 27, 2008 | 11.85 | 11.92 | 11.31 | 11.62 | 2,379,688 | -0.23(-1.92%) |
Jun 26, 2008 | 12.12 | 12.16 | 11.70 | 11.85 | 753,310 | -0.41(-3.32%) |
Jun 25, 2008 | 11.63 | 12.51 | 11.63 | 12.26 | 668,700 | +0.65(+5.61%) |
Jun 24, 2008 | 11.39 | 12.09 | 11.24 | 11.61 | 661,832 | +0.24(+2.08%) |
Jun 23, 2008 | 11.90 | 11.92 | 11.27 | 11.37 | 650,173 | -0.48(-4.05%) |
Jun 20, 2008 | 12.22 | 12.24 | 11.75 | 11.85 | 1,025,309 | -0.55(-4.40%) |
Jun 19, 2008 | 11.87 | 12.42 | 11.80 | 12.40 | 643,488 | +0.53(+4.46%) |
Jun 18, 2008 | 12.05 | 12.23 | 11.79 | 11.87 | 576,238 | -0.23(-1.88%) |
Jun 17, 2008 | 12.33 | 12.36 | 11.89 | 12.09 | 565,073 | -0.22(-1.78%) |
Jun 16, 2008 | 12.10 | 12.36 | 12.01 | 12.31 | 336,592 | +0.18(+1.48%) |
Jun 13, 2008 | 11.71 | 12.27 | 11.63 | 12.14 | 563,674 | +0.57(+4.93%) |
Jun 12, 2008 | 11.55 | 12.10 | 11.47 | 11.57 | 460,325 | +0.07(+0.57%) |
Jun 11, 2008 | 12.24 | 12.27 | 11.50 | 11.50 | 944,636 | -0.81(-6.61%) |
Jun 10, 2008 | 12.27 | 12.47 | 11.92 | 12.31 | 492,425 | +0.21(+1.75%) |
Jun 09, 2008 | 11.88 | 12.30 | 11.68 | 12.10 | 772,941 | +0.22(+1.85%) |
Jun 06, 2008 | 12.35 | 12.35 | 11.88 | 11.88 | 659,350 | -0.62(-4.95%) |
Jun 05, 2008 | 12.34 | 12.63 | 12.23 | 12.50 | 460,116 | +0.30(+2.47%) |
Jun 04, 2008 | 11.83 | 12.70 | 11.68 | 12.20 | 976,407 | +0.30(+2.53%) |
Jun 03, 2008 | 11.88 | 12.13 | 11.72 | 11.90 | 364,858 | +0.00(+0.00%) |
Jun 02, 2008 | 12.01 | 12.06 | 11.52 | 11.90 | 526,167 | -0.23(-1.88%) |
May 30, 2008 | 12.44 | 12.45 | 11.96 | 12.13 | 784,728 | -0.34(-2.74%) |
May 29, 2008 | 12.14 | 12.58 | 12.10 | 12.47 | 726,522 | +0.26(+2.13%) |
May 28, 2008 | 12.41 | 12.52 | 12.09 | 12.21 | 455,972 | -0.13(-1.06%) |
May 27, 2008 | 11.88 | 12.62 | 11.84 | 12.34 | 633,640 | +0.55(+4.62%) |
May 26, 2008 | 11.81 | 11.94 | 11.40 | 11.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 11.94 | 11.40 | 11.79 | 609,821 | -0.08(-0.69%) |
May 22, 2008 | 11.59 | 12.12 | 11.57 | 11.88 | 498,617 | +0.32(+2.75%) |
May 21, 2008 | 12.10 | 12.27 | 11.45 | 11.56 | 497,356 | -0.46(-3.86%) |
May 20, 2008 | 12.09 | 12.10 | 11.77 | 12.02 | 317,627 | -0.11(-0.94%) |
May 19, 2008 | 12.24 | 12.37 | 11.88 | 12.14 | 501,888 | -0.09(-0.73%) |
May 16, 2008 | 12.75 | 12.92 | 12.18 | 12.22 | 731,960 | -0.44(-3.47%) |
May 15, 2008 | 12.22 | 12.66 | 11.93 | 12.66 | 440,747 | +0.41(+3.32%) |
May 14, 2008 | 12.05 | 12.41 | 12.00 | 12.26 | 384,196 | +0.20(+1.69%) |
May 13, 2008 | 11.82 | 12.14 | 11.77 | 12.05 | 459,697 | +0.28(+2.35%) |
May 12, 2008 | 11.78 | 12.00 | 11.69 | 11.78 | 630,269 | -0.04(-0.34%) |
May 09, 2008 | 11.65 | 11.98 | 11.63 | 11.82 | 201,667 | +0.03(+0.28%) |
May 08, 2008 | 11.79 | 12.00 | 11.68 | 11.79 | 571,486 | +0.07(+0.63%) |
May 07, 2008 | 11.92 | 12.18 | 11.66 | 11.71 | 491,015 | -0.15(-1.24%) |
May 06, 2008 | 11.70 | 11.95 | 11.45 | 11.86 | 425,076 | +0.06(+0.48%) |
May 05, 2008 | 11.66 | 11.96 | 11.44 | 11.80 | 562,555 | +0.13(+1.12%) |
May 02, 2008 | 12.09 | 12.27 | 11.58 | 11.67 | 753,878 | -0.29(-2.45%) |
May 01, 2008 | 11.57 | 12.10 | 11.32 | 11.96 | 1,140,054 | +0.46(+3.96%) |
Apr 30, 2008 | 12.07 | 12.07 | 11.47 | 11.51 | 712,290 | -0.50(-4.20%) |
Apr 29, 2008 | 11.87 | 12.18 | 11.84 | 12.01 | 754,890 | +0.20(+1.65%) |
Apr 28, 2008 | 11.85 | 11.88 | 11.37 | 11.82 | 1,117,836 | +0.03(+0.28%) |
Apr 25, 2008 | 11.48 | 11.81 | 11.35 | 11.79 | 705,637 | +0.30(+2.62%) |
Apr 24, 2008 | 11.37 | 11.55 | 11.08 | 11.48 | 1,655,277 | +0.24(+2.10%) |
Apr 23, 2008 | 12.13 | 12.17 | 10.68 | 11.25 | 4,533,011 | -1.54(-12.03%) |
Apr 22, 2008 | 13.34 | 13.37 | 12.63 | 12.79 | 789,940 | -0.55(-4.15%) |
Apr 21, 2008 | 13.27 | 13.38 | 13.04 | 13.34 | 585,514 | -0.06(-0.43%) |
Apr 18, 2008 | 13.28 | 13.50 | 13.28 | 13.40 | 763,215 | +0.37(+2.88%) |
Apr 17, 2008 | 13.10 | 13.14 | 12.90 | 13.02 | 636,590 | -0.16(-1.23%) |
Apr 16, 2008 | 13.10 | 13.31 | 13.01 | 13.19 | 559,798 | +0.20(+1.50%) |
Apr 15, 2008 | 13.30 | 13.37 | 12.82 | 12.99 | 565,874 | -0.19(-1.42%) |
Apr 14, 2008 | 12.87 | 13.49 | 12.84 | 13.18 | 429,542 | +0.28(+2.15%) |
Apr 11, 2008 | 13.22 | 13.30 | 12.88 | 12.90 | 471,870 | -0.48(-3.59%) |
Apr 10, 2008 | 13.06 | 13.52 | 13.05 | 13.38 | 404,068 | +0.33(+2.56%) |
Apr 09, 2008 | 13.70 | 13.85 | 13.04 | 13.05 | 312,738 | -0.66(-4.81%) |
Apr 08, 2008 | 13.57 | 13.95 | 13.19 | 13.71 | 412,175 | +0.14(+1.02%) |
Apr 07, 2008 | 13.74 | 13.93 | 13.57 | 13.57 | 419,479 | -0.11(-0.77%) |
Apr 04, 2008 | 13.62 | 13.90 | 13.29 | 13.67 | 640,499 | +0.11(+0.84%) |
Apr 03, 2008 | 13.57 | 13.79 | 13.37 | 13.56 | 464,201 | -0.17(-1.24%) |
Apr 02, 2008 | 13.75 | 13.93 | 13.56 | 13.73 | 526,346 | +0.02(+0.18%) |
Apr 01, 2008 | 13.33 | 13.81 | 13.30 | 13.71 | 711,911 | +0.56(+4.27%) |
Mar 31, 2008 | 12.76 | 13.32 | 12.75 | 13.14 | 586,917 | +0.54(+4.26%) |
Mar 28, 2008 | 12.84 | 13.01 | 12.61 | 12.61 | 499,798 | -0.29(-2.27%) |
Mar 27, 2008 | 13.08 | 13.48 | 12.73 | 12.90 | 1,056,466 | -0.13(-1.00%) |
Mar 26, 2008 | 13.05 | 13.24 | 12.78 | 13.03 | 740,128 | -0.07(-0.50%) |
Mar 25, 2008 | 13.18 | 13.26 | 12.89 | 13.10 | 1,246,754 | -0.12(-0.92%) |
Mar 24, 2008 | 12.75 | 13.45 | 12.68 | 13.22 | 895,202 | +0.54(+4.24%) |
Mar 21, 2008 | 12.23 | 12.82 | 12.21 | 12.68 | 2,110,581 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.82 | 12.21 | 12.68 | 2,110,581 | +0.63(+5.20%) |
Mar 19, 2008 | 12.33 | 12.57 | 12.05 | 12.05 | 777,355 | -0.17(-1.40%) |
Mar 18, 2008 | 12.12 | 12.32 | 11.91 | 12.22 | 1,229,056 | +0.48(+4.09%) |
Mar 17, 2008 | 11.44 | 12.07 | 11.44 | 11.74 | 1,275,811 | -0.05(-0.41%) |
Mar 14, 2008 | 11.68 | 12.05 | 11.64 | 11.79 | 2,292,627 | +0.24(+2.11%) |
Mar 13, 2008 | 11.31 | 11.65 | 11.15 | 11.55 | 1,258,303 | -0.05(-0.42%) |
Mar 12, 2008 | 11.53 | 11.74 | 11.37 | 11.60 | 1,784,563 | +0.02(+0.21%) |
Mar 11, 2008 | 11.39 | 11.57 | 11.22 | 11.57 | 1,282,021 | +0.51(+4.64%) |
Mar 10, 2008 | 11.39 | 11.39 | 10.97 | 11.06 | 1,118,423 | -0.32(-2.79%) |
Mar 07, 2008 | 11.41 | 11.71 | 11.30 | 11.38 | 986,290 | -0.13(-1.13%) |
Mar 06, 2008 | 12.02 | 12.07 | 11.48 | 11.51 | 883,632 | -0.65(-5.36%) |
Mar 05, 2008 | 11.84 | 12.21 | 11.73 | 12.16 | 1,745,471 | +0.44(+3.75%) |
Mar 04, 2008 | 12.17 | 12.17 | 11.53 | 11.72 | 1,475,587 | -0.50(-4.13%) |
Mar 03, 2008 | 12.54 | 12.66 | 12.15 | 12.22 | 1,613,949 | -0.33(-2.66%) |
Feb 29, 2008 | 13.15 | 13.15 | 12.32 | 12.56 | 2,127,868 | -0.46(-3.56%) |
Feb 28, 2008 | 13.71 | 13.73 | 13.00 | 13.02 | 3,219,237 | -0.72(-5.21%) |
Feb 27, 2008 | 14.46 | 14.89 | 13.58 | 13.74 | 8,187,535 | -4.34(-24.00%) |
Feb 26, 2008 | 17.57 | 18.22 | 17.38 | 18.08 | 1,739,988 | +0.51(+2.92%) |
Feb 25, 2008 | 17.26 | 17.59 | 17.09 | 17.56 | 967,286 | +0.24(+1.36%) |
Feb 22, 2008 | 16.77 | 17.39 | 16.33 | 17.33 | 776,966 | +0.56(+3.35%) |
Feb 21, 2008 | 17.42 | 17.63 | 16.68 | 16.77 | 629,274 | -0.65(-3.74%) |
Feb 20, 2008 | 16.93 | 17.69 | 16.90 | 17.42 | 741,356 | +0.33(+1.95%) |
Feb 19, 2008 | 17.14 | 17.29 | 16.73 | 17.08 | 334,187 | +0.06(+0.33%) |
Feb 18, 2008 | 16.78 | 17.09 | 16.49 | 17.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.78 | 17.09 | 16.49 | 17.03 | 444,903 | +0.15(+0.87%) |
Feb 14, 2008 | 17.63 | 17.69 | 16.64 | 16.88 | 505,236 | -0.64(-3.67%) |
Feb 13, 2008 | 17.30 | 17.57 | 17.09 | 17.52 | 422,280 | +0.38(+2.23%) |
Feb 12, 2008 | 17.12 | 17.39 | 16.86 | 17.14 | 1,367,836 | +0.08(+0.48%) |
Feb 11, 2008 | 15.99 | 17.06 | 15.84 | 17.06 | 1,144,893 | +1.04(+6.50%) |
Feb 08, 2008 | 15.63 | 16.13 | 15.32 | 16.02 | 767,035 | +0.33(+2.07%) |
Feb 07, 2008 | 15.29 | 15.92 | 15.17 | 15.69 | 413,066 | +0.38(+2.50%) |
Feb 06, 2008 | 15.43 | 15.59 | 14.98 | 15.31 | 543,546 | +0.05(+0.32%) |
Feb 05, 2008 | 15.12 | 15.46 | 14.98 | 15.26 | 494,200 | -0.09(-0.58%) |
Feb 04, 2008 | 15.45 | 15.63 | 15.20 | 15.35 | 432,129 | -0.17(-1.10%) |
Feb 01, 2008 | 15.07 | 15.63 | 15.00 | 15.52 | 505,029 | +0.54(+3.59%) |
Jan 31, 2008 | 14.33 | 15.24 | 14.17 | 14.98 | 581,265 | +0.33(+2.28%) |
Jan 30, 2008 | 14.81 | 15.36 | 14.49 | 14.65 | 1,086,725 | -0.33(-2.17%) |
Jan 29, 2008 | 15.03 | 15.16 | 14.53 | 14.98 | 571,682 | +0.18(+1.21%) |
Jan 28, 2008 | 14.10 | 14.91 | 13.82 | 14.80 | 384,316 | +0.70(+4.96%) |
Jan 25, 2008 | 14.96 | 15.02 | 14.02 | 14.10 | 413,680 | -0.62(-4.20%) |
Jan 24, 2008 | 15.43 | 15.59 | 14.65 | 14.72 | 915,457 | -0.63(-4.08%) |
Jan 23, 2008 | 13.80 | 15.72 | 13.35 | 15.34 | 1,420,790 | +1.37(+9.78%) |
Jan 22, 2008 | 12.65 | 14.42 | 12.65 | 13.97 | 1,066,091 | +0.95(+7.31%) |
Jan 21, 2008 | 13.02 | 13.26 | 12.92 | 13.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.02 | 13.26 | 12.92 | 13.02 | 1,267,877 | +0.00(+0.00%) |
Jan 17, 2008 | 12.95 | 13.22 | 12.94 | 13.02 | 1,545,987 | +0.07(+0.57%) |
Jan 16, 2008 | 12.97 | 13.23 | 12.86 | 12.95 | 1,062,762 | +0.00(+0.00%) |
Jan 15, 2008 | 13.27 | 13.41 | 12.86 | 12.95 | 1,345,370 | -0.60(-4.44%) |
Jan 14, 2008 | 14.09 | 14.16 | 13.45 | 13.55 | 1,012,326 | -0.46(-3.25%) |
Jan 11, 2008 | 14.54 | 14.54 | 13.93 | 14.01 | 1,169,635 | -0.63(-4.28%) |
Jan 10, 2008 | 14.33 | 14.81 | 14.11 | 14.63 | 1,200,453 | +0.07(+0.50%) |
Jan 09, 2008 | 14.45 | 14.63 | 14.11 | 14.56 | 571,805 | +0.07(+0.45%) |
Jan 08, 2008 | 15.11 | 15.32 | 14.45 | 14.50 | 403,482 | -0.61(-4.04%) |
Jan 07, 2008 | 14.84 | 15.16 | 14.70 | 15.11 | 595,149 | +0.42(+2.83%) |
Jan 04, 2008 | 15.33 | 15.33 | 14.50 | 14.69 | 654,000 | -0.81(-5.25%) |
Jan 03, 2008 | 15.59 | 15.84 | 15.46 | 15.51 | 645,769 | -0.08(-0.52%) |
Jan 02, 2008 | 15.81 | 16.24 | 15.55 | 15.59 | 693,685 | -0.16(-1.03%) |
Jan 01, 2008 | 16.07 | 16.23 | 15.71 | 15.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.07 | 16.23 | 15.71 | 15.75 | 663,830 | -0.45(-2.76%) |
Dec 28, 2007 | 16.34 | 16.44 | 15.94 | 16.20 | 458,402 | +0.03(+0.20%) |
Dec 27, 2007 | 16.69 | 16.85 | 16.10 | 16.16 | 404,711 | -0.47(-2.84%) |
Dec 26, 2007 | 16.56 | 16.69 | 15.94 | 16.64 | 651,813 | +0.07(+0.44%) |
Dec 24, 2007 | 16.60 | 16.60 | 16.25 | 16.56 | 405,080 | +0.33(+2.06%) |
Dec 21, 2007 | 16.33 | 16.39 | 15.94 | 16.23 | 1,013,949 | +0.07(+0.40%) |
Dec 20, 2007 | 16.28 | 16.29 | 15.91 | 16.16 | 506,020 | +0.02(+0.15%) |
Dec 19, 2007 | 16.07 | 16.20 | 15.90 | 16.14 | 368,958 | +0.02(+0.10%) |
Dec 18, 2007 | 16.24 | 16.24 | 15.74 | 16.12 | 984,564 | +0.11(+0.66%) |
Dec 17, 2007 | 16.55 | 16.86 | 16.00 | 16.02 | 756,038 | -0.67(-4.00%) |
Dec 14, 2007 | 17.33 | 17.33 | 16.63 | 16.69 | 790,379 | -0.95(-5.40%) |
Dec 13, 2007 | 17.74 | 17.90 | 17.10 | 17.64 | 659,856 | -0.34(-1.90%) |
Dec 12, 2007 | 18.17 | 18.42 | 17.44 | 17.98 | 634,502 | +0.26(+1.47%) |
Dec 11, 2007 | 18.36 | 18.65 | 17.63 | 17.72 | 771,949 | -0.59(-3.20%) |
Dec 10, 2007 | 18.54 | 18.61 | 18.22 | 18.30 | 485,678 | -0.17(-0.92%) |
Dec 07, 2007 | 18.61 | 18.83 | 18.35 | 18.48 | 422,581 | -0.11(-0.61%) |
Dec 06, 2007 | 18.39 | 18.83 | 18.29 | 18.59 | 736,687 | +0.13(+0.71%) |
Dec 05, 2007 | 18.48 | 18.74 | 18.14 | 18.46 | 530,646 | +0.11(+0.58%) |
Dec 04, 2007 | 18.42 | 18.57 | 18.22 | 18.35 | 942,238 | -0.20(-1.05%) |