Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.359 | 8.483 | 7.751 | 8.301 | 8,581,174 | -0.20(-2.38%) |
Oct 30, 2008 | 8.913 | 9.020 | 8.272 | 8.504 | 11,257,127 | -0.03(-0.39%) |
Oct 29, 2008 | 8.260 | 9.032 | 7.640 | 8.537 | 12,240,526 | +0.93(+12.28%) |
Oct 28, 2008 | 7.437 | 7.652 | 6.818 | 7.603 | 9,122,476 | +0.76(+11.18%) |
Oct 27, 2008 | 7.483 | 8.078 | 6.801 | 6.838 | 10,720,073 | -1.14(-14.34%) |
Oct 24, 2008 | 7.855 | 8.140 | 7.702 | 7.983 | 10,499,831 | -0.54(-6.30%) |
Oct 23, 2008 | 8.396 | 8.599 | 7.913 | 8.520 | 7,590,935 | +0.00(+0.00%) |
Oct 22, 2008 | 9.086 | 9.086 | 8.371 | 8.520 | 6,114,508 | -0.71(-7.66%) |
Oct 21, 2008 | 10.04 | 10.04 | 9.185 | 9.227 | 4,907,930 | -1.01(-9.89%) |
Oct 20, 2008 | 9.879 | 10.25 | 9.528 | 10.24 | 4,225,456 | +0.58(+6.03%) |
Oct 17, 2008 | 9.330 | 10.19 | 9.280 | 9.656 | 5,632,626 | -0.03(-0.30%) |
Oct 16, 2008 | 10.00 | 10.24 | 8.896 | 9.685 | 9,823,048 | -0.32(-3.18%) |
Oct 15, 2008 | 10.74 | 10.74 | 9.950 | 10.00 | 4,934,944 | -0.87(-7.98%) |
Oct 14, 2008 | 11.36 | 12.21 | 10.48 | 10.87 | 8,079,037 | +0.22(+2.06%) |
Oct 13, 2008 | 10.93 | 10.93 | 9.855 | 10.65 | 4,119,711 | +1.01(+10.45%) |
Oct 10, 2008 | 9.078 | 10.65 | 9.078 | 9.644 | 12,318,059 | -0.64(-6.27%) |
Oct 09, 2008 | 12.80 | 12.80 | 10.29 | 10.29 | 8,967,103 | -2.19(-17.58%) |
Oct 08, 2008 | 11.36 | 12.99 | 10.54 | 12.48 | 4,543,806 | +0.62(+5.26%) |
Oct 07, 2008 | 13.02 | 13.57 | 11.86 | 11.86 | 4,015,106 | -1.67(-12.37%) |
Oct 06, 2008 | 13.79 | 13.95 | 12.46 | 13.53 | 3,617,541 | -0.54(-3.82%) |
Oct 03, 2008 | 14.92 | 14.92 | 13.88 | 14.07 | 0 | -0.14(-1.02%) |
Oct 02, 2008 | 14.82 | 14.95 | 14.20 | 14.21 | 1,663,895 | -0.93(-6.16%) |
Oct 01, 2008 | 14.65 | 15.29 | 14.65 | 15.15 | 2,034,497 | -0.01(-0.08%) |
Sep 30, 2008 | 15.38 | 15.43 | 14.07 | 15.16 | 3,058,910 | -0.13(-0.84%) |
Sep 29, 2008 | 15.05 | 15.29 | 14.15 | 15.29 | 2,376,410 | +0.00(+0.03%) |
Sep 26, 2008 | 15.08 | 15.40 | 14.87 | 15.28 | 0 | -0.17(-1.07%) |
Sep 25, 2008 | 15.35 | 15.52 | 15.04 | 15.45 | 2,117,526 | +0.40(+2.66%) |
Sep 24, 2008 | 15.10 | 15.10 | 14.85 | 15.05 | 1,634,857 | +0.10(+0.66%) |
Sep 23, 2008 | 14.64 | 15.35 | 14.50 | 14.95 | 2,395,236 | +0.22(+1.51%) |
Sep 22, 2008 | 14.30 | 15.44 | 14.11 | 14.73 | 3,222,635 | +0.20(+1.39%) |
Sep 19, 2008 | 14.04 | 15.09 | 14.04 | 14.52 | 0 | +0.76(+5.49%) |
Sep 18, 2008 | 13.11 | 14.61 | 13.08 | 13.77 | 13,251,720 | +0.73(+5.58%) |
Sep 17, 2008 | 13.29 | 13.58 | 12.92 | 13.04 | 11,689,052 | -0.80(-5.79%) |
Sep 16, 2008 | 13.87 | 14.54 | 13.36 | 13.84 | 12,829,452 | -0.45(-3.15%) |
Sep 15, 2008 | 14.06 | 14.63 | 13.72 | 14.29 | 7,125,085 | -0.22(-1.51%) |
Sep 12, 2008 | 14.61 | 14.74 | 14.17 | 14.51 | 5,148,508 | -0.30(-2.01%) |
Sep 11, 2008 | 14.41 | 14.81 | 14.27 | 14.81 | 4,855,496 | +0.16(+1.07%) |
Sep 10, 2008 | 14.33 | 14.77 | 14.33 | 14.65 | 4,032,468 | +0.40(+2.81%) |
Sep 09, 2008 | 14.63 | 15.02 | 14.19 | 14.25 | 4,130,048 | -0.39(-2.68%) |
Sep 08, 2008 | 14.68 | 14.91 | 14.56 | 14.64 | 5,064,191 | +0.19(+1.29%) |
Sep 05, 2008 | 14.53 | 14.56 | 14.15 | 14.46 | 0 | +0.00(+0.03%) |
Sep 04, 2008 | 14.77 | 14.82 | 14.45 | 14.45 | 2,909,941 | -0.44(-2.97%) |
Sep 03, 2008 | 14.69 | 14.95 | 14.49 | 14.90 | 3,548,309 | +0.29(+1.98%) |
Sep 02, 2008 | 14.84 | 15.08 | 14.56 | 14.61 | 3,637,902 | -0.18(-1.23%) |
Aug 29, 2008 | 14.63 | 14.81 | 14.60 | 14.79 | 2,019,412 | +0.02(+0.14%) |
Aug 28, 2008 | 14.61 | 14.88 | 14.55 | 14.77 | 1,884,320 | +0.24(+1.68%) |
Aug 27, 2008 | 14.10 | 14.59 | 14.10 | 14.52 | 1,811,651 | +0.36(+2.57%) |
Aug 26, 2008 | 14.16 | 14.22 | 14.00 | 14.16 | 1,999,762 | -0.04(-0.26%) |
Aug 25, 2008 | 14.44 | 14.44 | 14.15 | 14.20 | 1,905,685 | -0.27(-1.86%) |
Aug 22, 2008 | 14.43 | 14.49 | 14.28 | 14.47 | 1,883,090 | +0.12(+0.86%) |
Aug 21, 2008 | 14.05 | 14.52 | 14.01 | 14.34 | 2,828,729 | +0.11(+0.75%) |
Aug 20, 2008 | 14.10 | 14.30 | 13.93 | 14.23 | 2,517,218 | +0.23(+1.65%) |
Aug 19, 2008 | 14.26 | 14.28 | 13.94 | 14.00 | 2,626,562 | -0.39(-2.73%) |
Aug 18, 2008 | 14.65 | 14.72 | 14.33 | 14.40 | 1,921,750 | -0.22(-1.53%) |
Aug 15, 2008 | 14.51 | 14.67 | 14.44 | 14.62 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 14.34 | 14.69 | 14.33 | 14.63 | 2,476,129 | +0.17(+1.20%) |
Aug 13, 2008 | 14.48 | 14.58 | 14.15 | 14.45 | 3,330,423 | -0.21(-1.44%) |
Aug 12, 2008 | 14.50 | 14.78 | 14.48 | 14.66 | 2,761,896 | +0.07(+0.48%) |
Aug 11, 2008 | 14.41 | 14.78 | 14.32 | 14.59 | 3,003,892 | +0.08(+0.57%) |
Aug 08, 2008 | 14.14 | 14.62 | 14.01 | 14.51 | 2,406,454 | +0.25(+1.74%) |
Aug 07, 2008 | 14.47 | 14.64 | 14.13 | 14.26 | 3,141,813 | -0.59(-3.98%) |
Aug 06, 2008 | 14.87 | 14.98 | 14.71 | 14.85 | 3,424,652 | -0.05(-0.30%) |
Aug 05, 2008 | 14.65 | 14.97 | 14.47 | 14.90 | 3,382,481 | +0.25(+1.69%) |
Aug 04, 2008 | 14.75 | 14.80 | 14.53 | 14.65 | 1,798,936 | -0.09(-0.59%) |
Aug 01, 2008 | 15.27 | 15.32 | 14.52 | 14.74 | 5,937,648 | -0.48(-3.15%) |
Jul 31, 2008 | 15.08 | 15.50 | 15.03 | 15.22 | 3,790,879 | -0.10(-0.67%) |
Jul 30, 2008 | 15.29 | 15.52 | 15.16 | 15.32 | 3,248,207 | +0.06(+0.41%) |
Jul 29, 2008 | 15.26 | 15.30 | 14.74 | 15.26 | 4,521,340 | +0.43(+2.93%) |
Jul 28, 2008 | 15.16 | 15.27 | 14.83 | 14.83 | 2,903,339 | -0.41(-2.71%) |
Jul 25, 2008 | 15.17 | 15.42 | 15.07 | 15.24 | 2,977,829 | +0.05(+0.35%) |
Jul 24, 2008 | 15.68 | 15.86 | 15.13 | 15.18 | 5,219,898 | -0.57(-3.64%) |
Jul 23, 2008 | 15.35 | 15.88 | 15.27 | 15.76 | 4,590,588 | +0.41(+2.67%) |
Jul 22, 2008 | 15.06 | 15.36 | 14.73 | 15.35 | 4,301,198 | +0.16(+1.03%) |
Jul 21, 2008 | 15.23 | 15.53 | 15.12 | 15.19 | 4,036,116 | -0.00(-0.03%) |
Jul 18, 2008 | 15.17 | 15.39 | 14.97 | 15.20 | 5,107,602 | +0.25(+1.69%) |
Jul 17, 2008 | 14.61 | 15.07 | 14.61 | 14.95 | 4,044,008 | +0.37(+2.52%) |
Jul 16, 2008 | 14.09 | 14.65 | 13.85 | 14.58 | 4,253,748 | +0.64(+4.56%) |
Jul 15, 2008 | 14.05 | 14.27 | 13.74 | 13.94 | 6,480,351 | -0.17(-1.23%) |
Jul 14, 2008 | 14.42 | 14.61 | 14.11 | 14.11 | 3,568,583 | -0.26(-1.84%) |
Jul 11, 2008 | 14.31 | 14.62 | 14.28 | 14.38 | 4,781,323 | -0.22(-1.50%) |
Jul 10, 2008 | 14.52 | 14.78 | 14.47 | 14.60 | 3,853,426 | +0.10(+0.68%) |
Jul 09, 2008 | 15.10 | 15.31 | 14.50 | 14.50 | 3,081,171 | -0.48(-3.17%) |
Jul 08, 2008 | 14.39 | 15.10 | 14.38 | 14.97 | 6,248,072 | +0.61(+4.23%) |
Jul 07, 2008 | 14.52 | 14.66 | 14.32 | 14.37 | 5,061,231 | -0.03(-0.23%) |
Jul 04, 2008 | 14.38 | 14.52 | 14.23 | 14.40 | 2,476,039 | +0.00(+0.00%) |
Jul 03, 2008 | 14.38 | 14.52 | 14.23 | 14.40 | 2,476,039 | +0.06(+0.43%) |
Jul 02, 2008 | 14.35 | 14.78 | 14.26 | 14.34 | 6,197,333 | +0.15(+1.08%) |
Jul 01, 2008 | 14.21 | 14.28 | 13.97 | 14.18 | 2,978,483 | -0.16(-1.09%) |
Jun 30, 2008 | 14.60 | 14.61 | 14.30 | 14.34 | 4,124,527 | -0.35(-2.36%) |
Jun 27, 2008 | 14.76 | 14.87 | 14.58 | 14.69 | 2,674,978 | -0.01(-0.08%) |
Jun 26, 2008 | 14.96 | 15.09 | 14.66 | 14.70 | 3,025,555 | -0.45(-2.97%) |
Jun 25, 2008 | 14.82 | 15.21 | 14.82 | 15.15 | 2,826,675 | +0.38(+2.57%) |
Jun 24, 2008 | 14.82 | 15.13 | 14.63 | 14.77 | 3,199,668 | -0.16(-1.05%) |
Jun 23, 2008 | 15.11 | 15.18 | 14.86 | 14.93 | 2,168,258 | -0.22(-1.47%) |
Jun 20, 2008 | 15.48 | 15.51 | 15.15 | 15.15 | 2,331,252 | -0.42(-2.71%) |
Jun 19, 2008 | 15.76 | 15.77 | 15.47 | 15.57 | 3,879,264 | -0.10(-0.66%) |
Jun 18, 2008 | 15.73 | 15.88 | 15.60 | 15.68 | 2,035,257 | -0.23(-1.45%) |
Jun 17, 2008 | 15.86 | 15.99 | 15.80 | 15.91 | 2,441,827 | +0.11(+0.68%) |
Jun 16, 2008 | 15.58 | 15.91 | 15.50 | 15.80 | 2,876,760 | +0.29(+1.89%) |
Jun 13, 2008 | 15.21 | 15.52 | 15.16 | 15.51 | 1,739,518 | +0.29(+1.93%) |
Jun 12, 2008 | 15.36 | 15.43 | 15.18 | 15.21 | 2,643,760 | -0.15(-1.00%) |
Jun 11, 2008 | 15.49 | 15.63 | 15.33 | 15.37 | 2,955,302 | -0.19(-1.20%) |
Jun 10, 2008 | 15.54 | 15.65 | 15.18 | 15.55 | 2,671,476 | +0.19(+1.21%) |
Jun 09, 2008 | 15.50 | 15.61 | 15.28 | 15.37 | 2,344,592 | -0.13(-0.85%) |
Jun 06, 2008 | 15.83 | 15.84 | 15.50 | 15.50 | 2,289,542 | -0.35(-2.22%) |
Jun 05, 2008 | 15.67 | 15.87 | 15.65 | 15.85 | 1,890,329 | +0.16(+1.03%) |
Jun 04, 2008 | 15.65 | 15.85 | 15.60 | 15.69 | 1,582,458 | -0.04(-0.26%) |
Jun 03, 2008 | 15.96 | 15.96 | 15.61 | 15.73 | 1,462,562 | -0.16(-1.01%) |
Jun 02, 2008 | 15.86 | 16.01 | 15.76 | 15.89 | 1,863,046 | -0.09(-0.54%) |
May 30, 2008 | 16.11 | 16.12 | 15.91 | 15.98 | 1,756,379 | -0.14(-0.85%) |
May 29, 2008 | 15.99 | 16.21 | 15.99 | 16.11 | 2,335,913 | +0.12(+0.77%) |
May 28, 2008 | 15.78 | 16.06 | 15.78 | 15.99 | 2,283,298 | +0.34(+2.17%) |
May 27, 2008 | 15.92 | 15.92 | 15.50 | 15.65 | 2,716,077 | -0.40(-2.47%) |
May 26, 2008 | 16.08 | 16.17 | 15.94 | 16.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.08 | 16.17 | 15.94 | 16.05 | 2,047,822 | -0.01(-0.08%) |
May 22, 2008 | 15.89 | 16.15 | 15.89 | 16.06 | 1,890,368 | +0.20(+1.28%) |
May 21, 2008 | 15.98 | 16.27 | 15.85 | 15.86 | 2,469,330 | -0.12(-0.75%) |
May 20, 2008 | 15.76 | 16.05 | 15.76 | 15.98 | 3,279,575 | +0.20(+1.26%) |
May 19, 2008 | 15.94 | 15.97 | 15.66 | 15.78 | 2,523,823 | -0.30(-1.88%) |
May 16, 2008 | 16.13 | 16.45 | 16.02 | 16.08 | 1,730,658 | -0.11(-0.66%) |
May 15, 2008 | 15.62 | 16.21 | 15.62 | 16.19 | 3,363,190 | +0.48(+3.05%) |
May 14, 2008 | 15.64 | 15.85 | 15.64 | 15.71 | 1,567,080 | +0.07(+0.42%) |
May 13, 2008 | 15.60 | 15.76 | 15.53 | 15.64 | 2,636,308 | +0.13(+0.85%) |
May 12, 2008 | 15.29 | 15.56 | 15.29 | 15.51 | 1,923,635 | +0.17(+1.10%) |
May 09, 2008 | 14.99 | 15.46 | 14.99 | 15.34 | 3,067,514 | +0.30(+2.01%) |
May 08, 2008 | 15.75 | 15.89 | 14.97 | 15.04 | 6,533,356 | -0.91(-5.72%) |
May 07, 2008 | 16.24 | 16.30 | 15.87 | 15.95 | 1,998,550 | -0.23(-1.43%) |
May 06, 2008 | 15.95 | 16.29 | 15.56 | 16.18 | 2,426,793 | +0.14(+0.90%) |
May 05, 2008 | 16.35 | 16.37 | 15.96 | 16.04 | 1,670,056 | -0.30(-1.85%) |
May 02, 2008 | 16.40 | 16.42 | 16.21 | 16.34 | 2,124,447 | +0.19(+1.18%) |
May 01, 2008 | 15.96 | 16.34 | 15.77 | 16.15 | 2,376,279 | -0.03(-0.18%) |
Apr 30, 2008 | 16.12 | 16.30 | 16.01 | 16.18 | 2,636,272 | +0.22(+1.37%) |
Apr 29, 2008 | 15.99 | 16.12 | 15.88 | 15.96 | 1,542,820 | -0.06(-0.39%) |
Apr 28, 2008 | 15.66 | 16.16 | 15.66 | 16.02 | 2,112,855 | +0.34(+2.16%) |
Apr 25, 2008 | 15.96 | 15.99 | 15.61 | 15.68 | 2,101,509 | -0.15(-0.94%) |
Apr 24, 2008 | 15.36 | 15.94 | 15.36 | 15.83 | 2,175,196 | +0.45(+2.96%) |
Apr 23, 2008 | 15.59 | 15.60 | 15.34 | 15.38 | 1,559,883 | -0.34(-2.18%) |
Apr 22, 2008 | 15.76 | 15.85 | 15.51 | 15.72 | 2,414,010 | -0.16(-0.99%) |
Apr 21, 2008 | 15.95 | 16.13 | 15.85 | 15.88 | 2,058,732 | -0.06(-0.39%) |
Apr 18, 2008 | 15.90 | 16.13 | 15.83 | 15.94 | 2,762,341 | +0.42(+2.72%) |
Apr 17, 2008 | 15.48 | 15.69 | 15.37 | 15.52 | 1,754,673 | -0.10(-0.64%) |
Apr 16, 2008 | 15.53 | 15.68 | 15.33 | 15.62 | 2,053,147 | +0.37(+2.44%) |
Apr 15, 2008 | 15.29 | 15.42 | 15.21 | 15.25 | 2,264,907 | -0.10(-0.67%) |
Apr 14, 2008 | 15.52 | 15.54 | 15.30 | 15.35 | 1,562,395 | -0.08(-0.54%) |
Apr 11, 2008 | 15.60 | 15.63 | 15.39 | 15.43 | 2,443,897 | -0.45(-2.86%) |
Apr 10, 2008 | 15.91 | 15.91 | 15.58 | 15.89 | 2,517,833 | +0.18(+1.13%) |
Apr 09, 2008 | 15.91 | 16.00 | 15.61 | 15.71 | 3,293,622 | -0.36(-2.26%) |
Apr 08, 2008 | 16.06 | 16.16 | 15.99 | 16.07 | 2,483,346 | -0.10(-0.64%) |
Apr 07, 2008 | 16.33 | 16.38 | 16.14 | 16.18 | 2,329,613 | -0.11(-0.66%) |
Apr 04, 2008 | 16.53 | 16.58 | 16.26 | 16.28 | 2,693,858 | -0.29(-1.75%) |
Apr 03, 2008 | 16.36 | 16.67 | 16.28 | 16.57 | 2,449,792 | +0.17(+1.03%) |
Apr 02, 2008 | 16.45 | 16.66 | 16.37 | 16.40 | 3,210,123 | +0.07(+0.40%) |
Apr 01, 2008 | 15.70 | 16.35 | 15.70 | 16.34 | 3,575,035 | +0.64(+4.11%) |
Mar 31, 2008 | 15.30 | 15.79 | 15.15 | 15.69 | 4,584,332 | +0.31(+1.99%) |
Mar 28, 2008 | 15.68 | 15.80 | 15.32 | 15.39 | 2,793,128 | -0.17(-1.06%) |
Mar 27, 2008 | 15.31 | 15.78 | 15.27 | 15.55 | 4,076,603 | +0.33(+2.14%) |
Mar 26, 2008 | 15.23 | 15.40 | 15.14 | 15.23 | 2,137,604 | -0.12(-0.75%) |
Mar 25, 2008 | 15.24 | 15.45 | 15.08 | 15.34 | 2,574,245 | +0.14(+0.90%) |
Mar 24, 2008 | 14.71 | 15.28 | 14.65 | 15.21 | 2,912,973 | +0.54(+3.66%) |
Mar 21, 2008 | 14.68 | 14.80 | 14.38 | 14.67 | 3,551,586 | +0.00(+0.00%) |
Mar 20, 2008 | 14.68 | 14.80 | 14.38 | 14.67 | 3,551,586 | -0.03(-0.20%) |
Mar 19, 2008 | 14.94 | 15.33 | 14.65 | 14.70 | 5,515,312 | -0.17(-1.17%) |
Mar 18, 2008 | 14.63 | 14.91 | 14.41 | 14.87 | 4,287,166 | +0.56(+3.93%) |
Mar 17, 2008 | 14.45 | 14.58 | 14.13 | 14.31 | 4,991,595 | -0.45(-3.02%) |
Mar 14, 2008 | 15.15 | 15.15 | 14.59 | 14.76 | 5,152,731 | -0.28(-1.84%) |
Mar 13, 2008 | 14.98 | 15.15 | 14.79 | 15.03 | 5,745,307 | -0.06(-0.38%) |
Mar 12, 2008 | 15.13 | 15.32 | 15.07 | 15.09 | 2,308,851 | +0.02(+0.14%) |
Mar 11, 2008 | 15.17 | 15.38 | 14.79 | 15.07 | 4,447,563 | +0.23(+1.53%) |
Mar 10, 2008 | 15.39 | 15.39 | 14.79 | 14.84 | 4,097,508 | -0.45(-2.92%) |
Mar 07, 2008 | 15.33 | 15.59 | 15.14 | 15.29 | 3,272,082 | -0.19(-1.23%) |
Mar 06, 2008 | 15.87 | 15.90 | 15.44 | 15.48 | 2,272,403 | -0.40(-2.50%) |
Mar 05, 2008 | 15.74 | 16.02 | 15.65 | 15.87 | 4,216,678 | +0.26(+1.67%) |
Mar 04, 2008 | 15.68 | 15.68 | 15.33 | 15.61 | 4,063,481 | -0.07(-0.45%) |
Mar 03, 2008 | 15.84 | 15.97 | 15.49 | 15.68 | 4,596,162 | -0.31(-1.94%) |
Feb 29, 2008 | 16.39 | 16.51 | 15.90 | 15.99 | 4,428,504 | -0.62(-3.73%) |
Feb 28, 2008 | 16.53 | 16.67 | 16.41 | 16.61 | 3,184,592 | +0.08(+0.47%) |
Feb 27, 2008 | 16.42 | 16.59 | 16.33 | 16.54 | 3,928,514 | +0.09(+0.53%) |
Feb 26, 2008 | 15.97 | 16.53 | 15.97 | 16.45 | 5,540,351 | +0.42(+2.63%) |
Feb 25, 2008 | 16.02 | 16.09 | 15.76 | 16.03 | 5,266,307 | +0.09(+0.57%) |
Feb 22, 2008 | 15.68 | 15.94 | 15.56 | 15.94 | 4,362,702 | +0.24(+1.53%) |
Feb 21, 2008 | 15.65 | 15.76 | 15.51 | 15.70 | 3,306,400 | +0.08(+0.50%) |
Feb 20, 2008 | 15.32 | 15.66 | 15.21 | 15.62 | 3,725,323 | +0.35(+2.27%) |
Feb 19, 2008 | 15.35 | 15.45 | 15.21 | 15.27 | 3,098,313 | -0.04(-0.27%) |
Feb 18, 2008 | 15.41 | 15.56 | 15.16 | 15.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.41 | 15.56 | 15.16 | 15.31 | 3,201,202 | -0.07(-0.46%) |
Feb 14, 2008 | 15.44 | 15.59 | 15.28 | 15.38 | 3,294,832 | -0.03(-0.19%) |
Feb 13, 2008 | 15.35 | 15.46 | 15.30 | 15.41 | 2,425,987 | +0.12(+0.78%) |
Feb 12, 2008 | 15.08 | 15.38 | 15.08 | 15.29 | 3,227,747 | +0.33(+2.18%) |
Feb 11, 2008 | 14.99 | 15.07 | 14.83 | 14.97 | 2,274,944 | -0.10(-0.63%) |
Feb 08, 2008 | 15.18 | 15.29 | 14.95 | 15.06 | 2,844,022 | +0.00(+0.00%) |
Feb 07, 2008 | 14.96 | 15.20 | 14.79 | 15.06 | 3,094,199 | +0.07(+0.50%) |
Feb 06, 2008 | 15.29 | 15.36 | 14.95 | 14.99 | 2,315,603 | -0.17(-1.12%) |
Feb 05, 2008 | 15.42 | 15.56 | 14.98 | 15.16 | 3,694,652 | -0.49(-3.14%) |
Feb 04, 2008 | 15.68 | 15.79 | 15.50 | 15.65 | 2,012,981 | -0.10(-0.66%) |
Feb 01, 2008 | 15.65 | 15.86 | 15.61 | 15.75 | 3,232,464 | +0.19(+1.22%) |
Jan 31, 2008 | 15.18 | 15.71 | 15.02 | 15.56 | 4,640,209 | +0.06(+0.37%) |
Jan 30, 2008 | 15.48 | 15.85 | 15.40 | 15.50 | 3,838,646 | +0.11(+0.70%) |
Jan 29, 2008 | 15.49 | 15.57 | 15.23 | 15.40 | 3,313,031 | +0.05(+0.30%) |
Jan 28, 2008 | 15.00 | 15.36 | 15.00 | 15.35 | 2,744,253 | +0.19(+1.23%) |
Jan 25, 2008 | 15.66 | 15.66 | 14.99 | 15.16 | 3,831,385 | -0.17(-1.13%) |
Jan 24, 2008 | 15.06 | 15.42 | 14.89 | 15.34 | 4,101,417 | +0.33(+2.23%) |
Jan 23, 2008 | 13.94 | 15.07 | 13.82 | 15.00 | 9,853,760 | +0.62(+4.34%) |
Jan 22, 2008 | 13.90 | 14.77 | 13.90 | 14.38 | 7,139,700 | -0.26(-1.78%) |
Jan 21, 2008 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.78 | 15.03 | 14.40 | 14.64 | 6,579,344 | -0.06(-0.39%) |
Jan 17, 2008 | 15.01 | 15.23 | 14.63 | 14.70 | 4,724,983 | -0.38(-2.55%) |
Jan 16, 2008 | 14.53 | 15.30 | 14.53 | 15.08 | 4,899,810 | -0.10(-0.68%) |
Jan 15, 2008 | 15.48 | 15.48 | 15.13 | 15.18 | 3,691,487 | -0.39(-2.52%) |
Jan 14, 2008 | 15.64 | 15.74 | 15.56 | 15.58 | 3,172,980 | -0.01(-0.05%) |
Jan 11, 2008 | 15.78 | 15.79 | 15.52 | 15.59 | 2,903,489 | -0.32(-2.00%) |
Jan 10, 2008 | 15.77 | 16.05 | 15.55 | 15.90 | 3,871,185 | +0.04(+0.23%) |
Jan 09, 2008 | 15.76 | 15.91 | 15.56 | 15.87 | 3,660,400 | +0.10(+0.63%) |
Jan 08, 2008 | 15.99 | 16.18 | 15.72 | 15.77 | 3,261,312 | -0.21(-1.29%) |
Jan 07, 2008 | 16.04 | 16.17 | 15.91 | 15.97 | 2,867,912 | -0.12(-0.72%) |
Jan 04, 2008 | 16.25 | 16.31 | 16.04 | 16.09 | 2,406,106 | -0.30(-1.84%) |
Jan 03, 2008 | 16.35 | 16.47 | 16.28 | 16.39 | 2,275,334 | -0.08(-0.48%) |
Jan 02, 2008 | 16.81 | 16.93 | 16.38 | 16.47 | 3,425,630 | -0.37(-2.18%) |
Jan 01, 2008 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.90 | 16.95 | 16.74 | 16.84 | 1,653,316 | -0.05(-0.29%) |
Dec 28, 2007 | 16.94 | 16.98 | 16.82 | 16.89 | 1,300,120 | +0.09(+0.52%) |
Dec 27, 2007 | 16.90 | 16.93 | 16.75 | 16.80 | 1,287,293 | +0.00(+0.00%) |
Dec 26, 2007 | 16.84 | 16.86 | 16.72 | 16.80 | 927,654 | -0.17(-1.00%) |
Dec 24, 2007 | 16.57 | 16.99 | 16.57 | 16.97 | 797,451 | +0.36(+2.14%) |
Dec 21, 2007 | 16.73 | 16.73 | 16.28 | 16.61 | 2,477,600 | -0.10(-0.59%) |
Dec 20, 2007 | 16.74 | 16.90 | 16.62 | 16.71 | 2,529,857 | -0.07(-0.44%) |
Dec 19, 2007 | 16.72 | 16.97 | 16.62 | 16.79 | 3,436,896 | +0.12(+0.74%) |
Dec 18, 2007 | 16.70 | 16.80 | 16.40 | 16.66 | 3,340,675 | -0.02(-0.10%) |
Dec 17, 2007 | 16.83 | 17.03 | 16.57 | 16.68 | 3,013,123 | -0.04(-0.25%) |
Dec 14, 2007 | 16.51 | 16.89 | 16.41 | 16.72 | 3,242,846 | +0.01(+0.07%) |
Dec 13, 2007 | 16.46 | 16.79 | 16.45 | 16.71 | 2,699,852 | -0.04(-0.22%) |
Dec 12, 2007 | 16.91 | 17.09 | 16.61 | 16.75 | 3,159,546 | +0.07(+0.42%) |
Dec 11, 2007 | 17.02 | 17.33 | 16.63 | 16.68 | 3,346,038 | -0.45(-2.61%) |
Dec 10, 2007 | 16.99 | 17.22 | 16.99 | 17.12 | 1,895,242 | +0.08(+0.46%) |
Dec 07, 2007 | 17.17 | 17.19 | 16.99 | 17.04 | 2,953,318 | +0.11(+0.66%) |
Dec 06, 2007 | 16.91 | 16.98 | 16.72 | 16.93 | 1,847,806 | +0.06(+0.34%) |
Dec 05, 2007 | 16.83 | 16.97 | 16.73 | 16.87 | 2,401,301 | +0.13(+0.79%) |
Dec 04, 2007 | 16.95 | 16.97 | 16.70 | 16.74 | 2,813,700 | -0.50(-2.92%) |
Dec 03, 2007 | 17.14 | 17.32 | 17.08 | 17.25 | 2,218,302 | -0.02(-0.10%) |
Nov 30, 2007 | 17.02 | 17.30 | 17.00 | 17.26 | 3,585,979 | +0.22(+1.31%) |
Nov 29, 2007 | 17.06 | 17.25 | 16.91 | 17.04 | 3,069,755 | -0.22(-1.27%) |
Nov 28, 2007 | 16.75 | 17.27 | 16.75 | 17.26 | 2,755,938 | +0.50(+2.98%) |
Nov 27, 2007 | 16.32 | 16.81 | 16.16 | 16.76 | 3,732,976 | +0.44(+2.71%) |
Nov 26, 2007 | 16.51 | 16.66 | 16.28 | 16.32 | 2,868,183 | -0.24(-1.42%) |
Nov 23, 2007 | 16.50 | 16.67 | 16.48 | 16.55 | 822,376 | +0.22(+1.37%) |
Nov 21, 2007 | 16.57 | 16.57 | 16.26 | 16.33 | 3,194,929 | -0.27(-1.64%) |
Nov 20, 2007 | 16.56 | 16.69 | 16.24 | 16.60 | 3,553,065 | +0.06(+0.37%) |
Nov 19, 2007 | 16.71 | 16.74 | 16.45 | 16.54 | 2,602,660 | -0.34(-2.01%) |
Nov 16, 2007 | 16.91 | 16.95 | 16.74 | 16.88 | 2,961,331 | +0.06(+0.37%) |
Nov 15, 2007 | 17.37 | 17.37 | 16.73 | 16.82 | 3,136,431 | -0.60(-3.46%) |
Nov 14, 2007 | 17.75 | 17.83 | 17.35 | 17.42 | 2,557,163 | -0.21(-1.17%) |
Nov 13, 2007 | 17.69 | 17.70 | 17.49 | 17.63 | 2,000,278 | +0.35(+2.03%) |
Nov 12, 2007 | 16.93 | 17.65 | 16.80 | 17.28 | 4,486,286 | -0.44(-2.47%) |
Nov 09, 2007 | 17.95 | 18.07 | 17.66 | 17.71 | 5,661,404 | -0.61(-3.34%) |
Nov 08, 2007 | 18.18 | 18.39 | 17.73 | 18.33 | 4,119,387 | +0.21(+1.16%) |
Nov 07, 2007 | 18.73 | 19.03 | 18.10 | 18.11 | 3,013,246 | -0.81(-4.26%) |
Nov 06, 2007 | 19.07 | 19.39 | 18.74 | 18.92 | 3,463,034 | +0.17(+0.90%) |
Nov 05, 2007 | 18.72 | 18.96 | 18.56 | 18.75 | 2,381,262 | -0.26(-1.35%) |
Nov 02, 2007 | 19.11 | 19.26 | 18.54 | 19.01 | 2,525,457 | +0.48(+2.56%) |