Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.29 | 25.17 | 22.92 | 24.70 | 958,087 | +0.95(+4.00%) |
Sep 29, 2008 | 25.00 | 26.00 | 23.22 | 23.75 | 887,514 | -1.79(-7.01%) |
Sep 26, 2008 | 23.23 | 25.68 | 23.00 | 25.54 | 0 | +0.57(+2.28%) |
Sep 25, 2008 | 24.93 | 25.51 | 24.52 | 24.97 | 1,091,850 | +0.50(+2.04%) |
Sep 24, 2008 | 24.49 | 25.30 | 23.21 | 24.47 | 730,434 | +0.11(+0.45%) |
Sep 23, 2008 | 24.88 | 25.76 | 23.10 | 24.36 | 738,655 | -0.40(-1.62%) |
Sep 22, 2008 | 26.49 | 26.66 | 24.62 | 24.76 | 1,088,771 | -1.27(-4.88%) |
Sep 19, 2008 | 29.49 | 29.49 | 25.50 | 26.03 | 0 | -0.97(-3.59%) |
Sep 18, 2008 | 23.70 | 27.95 | 19.97 | 27.00 | 2,214,081 | +3.81(+16.43%) |
Sep 17, 2008 | 25.33 | 25.74 | 23.00 | 23.19 | 1,552,822 | -2.97(-11.35%) |
Sep 16, 2008 | 24.84 | 27.00 | 23.74 | 26.16 | 1,848,294 | +0.54(+2.11%) |
Sep 15, 2008 | 25.49 | 27.20 | 24.88 | 25.62 | 828,476 | -0.45(-1.73%) |
Sep 12, 2008 | 26.33 | 27.50 | 25.96 | 26.07 | 902,464 | -1.07(-3.94%) |
Sep 11, 2008 | 24.88 | 27.80 | 24.63 | 27.14 | 1,668,197 | +1.28(+4.95%) |
Sep 10, 2008 | 25.15 | 26.99 | 24.71 | 25.86 | 1,658,970 | +0.90(+3.61%) |
Sep 09, 2008 | 26.03 | 27.22 | 24.22 | 24.96 | 1,621,788 | -2.24(-8.24%) |
Sep 08, 2008 | 24.51 | 28.00 | 24.51 | 27.20 | 2,676,634 | +4.16(+18.06%) |
Sep 05, 2008 | 22.13 | 23.55 | 20.61 | 23.04 | 0 | +0.59(+2.63%) |
Sep 04, 2008 | 22.02 | 23.01 | 21.92 | 22.45 | 827,906 | -0.41(-1.79%) |
Sep 03, 2008 | 24.01 | 24.45 | 22.54 | 22.86 | 1,089,510 | -0.67(-2.85%) |
Sep 02, 2008 | 24.28 | 24.93 | 22.94 | 23.53 | 773,875 | +0.11(+0.47%) |
Aug 29, 2008 | 23.00 | 24.29 | 22.51 | 23.42 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 22.15 | 23.69 | 22.15 | 23.58 | 1,039,877 | +1.73(+7.92%) |
Aug 27, 2008 | 21.20 | 22.39 | 20.38 | 21.85 | 754,843 | +1.64(+8.11%) |
Aug 26, 2008 | 20.50 | 21.63 | 19.82 | 20.21 | 465,907 | -0.25(-1.22%) |
Aug 25, 2008 | 22.58 | 23.25 | 20.30 | 20.46 | 831,634 | -2.21(-9.75%) |
Aug 22, 2008 | 22.01 | 23.00 | 21.60 | 22.67 | 0 | +0.81(+3.71%) |
Aug 21, 2008 | 20.02 | 21.89 | 19.58 | 21.86 | 656,113 | +1.33(+6.48%) |
Aug 20, 2008 | 18.84 | 20.54 | 18.69 | 20.53 | 744,458 | +1.69(+8.97%) |
Aug 19, 2008 | 19.18 | 19.98 | 18.60 | 18.84 | 637,006 | -0.85(-4.32%) |
Aug 18, 2008 | 22.08 | 22.08 | 19.45 | 19.69 | 789,548 | -2.16(-9.89%) |
Aug 15, 2008 | 21.83 | 23.05 | 21.26 | 21.85 | 0 | +0.30(+1.39%) |
Aug 14, 2008 | 20.98 | 22.68 | 20.86 | 21.55 | 807,267 | +0.45(+2.13%) |
Aug 13, 2008 | 19.88 | 21.45 | 19.20 | 21.10 | 718,271 | +1.21(+6.08%) |
Aug 12, 2008 | 21.64 | 23.27 | 19.68 | 19.89 | 989,326 | -1.85(-8.51%) |
Aug 11, 2008 | 21.24 | 23.95 | 21.06 | 21.74 | 1,660,343 | +0.42(+1.97%) |
Aug 08, 2008 | 19.33 | 21.48 | 19.20 | 21.32 | 1,084,173 | +1.81(+9.28%) |
Aug 07, 2008 | 18.62 | 20.00 | 17.93 | 19.51 | 1,184,418 | +0.52(+2.74%) |
Aug 06, 2008 | 17.92 | 19.49 | 17.33 | 18.99 | 849,560 | +0.81(+4.46%) |
Aug 05, 2008 | 18.06 | 18.70 | 17.50 | 18.18 | 877,727 | +0.54(+3.06%) |
Aug 04, 2008 | 17.61 | 18.38 | 16.41 | 17.64 | 862,585 | -0.05(-0.28%) |
Aug 01, 2008 | 18.09 | 18.24 | 16.35 | 17.69 | 1,054,629 | -0.36(-1.99%) |
Jul 31, 2008 | 16.39 | 18.75 | 15.74 | 18.05 | 1,012,939 | +1.44(+8.67%) |
Jul 30, 2008 | 18.03 | 18.60 | 16.39 | 16.61 | 1,105,842 | -1.07(-6.05%) |
Jul 29, 2008 | 17.68 | 18.75 | 15.40 | 17.68 | 1,577,820 | +2.56(+16.93%) |
Jul 28, 2008 | 16.93 | 17.44 | 15.00 | 15.12 | 759,900 | -1.96(-11.48%) |
Jul 25, 2008 | 16.80 | 17.90 | 16.19 | 17.08 | 698,837 | +0.28(+1.67%) |
Jul 24, 2008 | 19.52 | 19.73 | 16.62 | 16.80 | 831,664 | -2.56(-13.22%) |
Jul 23, 2008 | 19.52 | 20.84 | 19.10 | 19.36 | 1,180,033 | -0.26(-1.33%) |
Jul 22, 2008 | 16.98 | 19.72 | 16.67 | 19.62 | 839,380 | +2.58(+15.14%) |
Jul 21, 2008 | 16.25 | 18.60 | 15.89 | 17.04 | 877,373 | +1.03(+6.43%) |
Jul 18, 2008 | 16.06 | 16.71 | 15.20 | 16.01 | 637,390 | +0.08(+0.50%) |
Jul 17, 2008 | 15.51 | 17.00 | 15.25 | 15.93 | 1,554,651 | +0.54(+3.51%) |
Jul 16, 2008 | 13.25 | 15.47 | 12.80 | 15.39 | 1,192,555 | +2.14(+16.15%) |
Jul 15, 2008 | 12.84 | 14.36 | 12.23 | 13.25 | 844,787 | +0.30(+2.32%) |
Jul 14, 2008 | 13.13 | 13.87 | 12.26 | 12.95 | 787,268 | +0.18(+1.41%) |
Jul 11, 2008 | 13.05 | 14.16 | 12.18 | 12.77 | 1,224,778 | -0.44(-3.33%) |
Jul 10, 2008 | 13.67 | 14.66 | 13.00 | 13.21 | 525,250 | -0.53(-3.86%) |
Jul 09, 2008 | 15.42 | 15.50 | 13.59 | 13.74 | 666,173 | -1.26(-8.40%) |
Jul 08, 2008 | 13.58 | 15.45 | 13.28 | 15.00 | 999,428 | +1.50(+11.11%) |
Jul 07, 2008 | 14.78 | 14.86 | 12.90 | 13.50 | 794,676 | -1.17(-7.98%) |
Jul 04, 2008 | 14.79 | 14.79 | 13.88 | 14.67 | 317,302 | +0.00(+0.00%) |
Jul 03, 2008 | 14.79 | 14.79 | 13.88 | 14.67 | 317,302 | -0.02(-0.14%) |
Jul 02, 2008 | 15.25 | 15.50 | 14.60 | 14.69 | 446,218 | -0.31(-2.07%) |
Jul 01, 2008 | 15.25 | 15.59 | 14.50 | 15.00 | 732,462 | -0.17(-1.12%) |
Jun 30, 2008 | 15.65 | 16.43 | 15.14 | 15.17 | 696,442 | -0.58(-3.68%) |
Jun 27, 2008 | 15.78 | 16.04 | 15.28 | 15.75 | 1,294,952 | -0.02(-0.13%) |
Jun 26, 2008 | 17.11 | 17.17 | 15.30 | 15.77 | 1,436,491 | -1.53(-8.84%) |
Jun 25, 2008 | 16.85 | 18.57 | 16.85 | 17.30 | 825,669 | +0.47(+2.79%) |
Jun 24, 2008 | 16.61 | 17.56 | 15.37 | 16.83 | 1,022,943 | +0.31(+1.88%) |
Jun 23, 2008 | 17.13 | 17.22 | 16.08 | 16.52 | 546,882 | -0.56(-3.28%) |
Jun 20, 2008 | 17.40 | 17.56 | 16.62 | 17.08 | 1,252,754 | -0.46(-2.62%) |
Jun 19, 2008 | 16.19 | 17.95 | 16.05 | 17.54 | 1,050,227 | +1.31(+8.07%) |
Jun 18, 2008 | 15.25 | 16.71 | 15.10 | 16.23 | 1,033,749 | +1.10(+7.27%) |
Jun 17, 2008 | 15.71 | 15.80 | 14.86 | 15.13 | 767,812 | -0.44(-2.83%) |
Jun 16, 2008 | 15.57 | 15.70 | 14.82 | 15.57 | 624,596 | -0.09(-0.57%) |
Jun 13, 2008 | 15.30 | 15.72 | 14.84 | 15.66 | 658,825 | +0.52(+3.43%) |
Jun 12, 2008 | 15.85 | 16.22 | 15.07 | 15.14 | 904,893 | -0.27(-1.75%) |
Jun 11, 2008 | 16.78 | 16.85 | 15.40 | 15.41 | 753,014 | -1.37(-8.16%) |
Jun 10, 2008 | 16.46 | 16.95 | 16.20 | 16.78 | 681,545 | +0.16(+0.96%) |
Jun 09, 2008 | 16.98 | 17.73 | 16.30 | 16.62 | 984,967 | -0.19(-1.13%) |
Jun 06, 2008 | 17.74 | 18.07 | 16.55 | 16.81 | 1,108,330 | -1.09(-6.09%) |
Jun 05, 2008 | 18.75 | 19.14 | 17.71 | 17.90 | 801,923 | -0.76(-4.07%) |
Jun 04, 2008 | 18.73 | 19.57 | 18.00 | 18.66 | 867,117 | -0.12(-0.64%) |
Jun 03, 2008 | 17.63 | 19.61 | 17.50 | 18.78 | 1,204,770 | +1.42(+8.18%) |
Jun 02, 2008 | 17.31 | 17.45 | 16.69 | 17.36 | 643,344 | +0.06(+0.35%) |
May 30, 2008 | 16.85 | 17.54 | 16.85 | 17.30 | 1,029,003 | +0.15(+0.87%) |
May 29, 2008 | 16.85 | 17.38 | 16.45 | 17.15 | 656,121 | -0.08(-0.46%) |
May 28, 2008 | 17.25 | 17.84 | 16.88 | 17.23 | 532,488 | +0.08(+0.47%) |
May 27, 2008 | 16.40 | 17.75 | 16.35 | 17.15 | 776,341 | +0.79(+4.83%) |
May 26, 2008 | 16.90 | 17.02 | 16.13 | 16.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.90 | 17.02 | 16.13 | 16.36 | 837,234 | -0.68(-3.99%) |
May 22, 2008 | 17.65 | 17.75 | 16.81 | 17.04 | 882,786 | -0.24(-1.39%) |
May 21, 2008 | 18.79 | 18.79 | 16.86 | 17.28 | 712,323 | -1.50(-7.99%) |
May 20, 2008 | 19.66 | 19.72 | 18.51 | 18.78 | 550,664 | -1.12(-5.63%) |
May 19, 2008 | 19.86 | 20.87 | 19.41 | 19.90 | 809,447 | +0.01(+0.05%) |
May 16, 2008 | 20.18 | 20.39 | 19.32 | 19.89 | 808,588 | +0.09(+0.45%) |
May 15, 2008 | 19.10 | 19.99 | 18.76 | 19.80 | 855,955 | +0.70(+3.66%) |
May 14, 2008 | 17.50 | 19.13 | 17.50 | 19.10 | 1,274,818 | +1.42(+8.03%) |
May 13, 2008 | 17.56 | 17.91 | 17.14 | 17.68 | 608,780 | +0.02(+0.11%) |
May 12, 2008 | 17.14 | 17.91 | 16.79 | 17.66 | 533,263 | +0.43(+2.50%) |
May 09, 2008 | 16.85 | 17.78 | 16.85 | 17.23 | 548,520 | +0.07(+0.41%) |
May 08, 2008 | 18.52 | 19.09 | 16.84 | 17.16 | 1,209,358 | -1.24(-6.74%) |
May 07, 2008 | 19.00 | 19.39 | 18.28 | 18.40 | 984,042 | -0.76(-3.97%) |
May 06, 2008 | 19.01 | 19.41 | 18.48 | 19.16 | 731,016 | -0.32(-1.64%) |
May 05, 2008 | 19.93 | 20.20 | 19.37 | 19.48 | 601,720 | -0.47(-2.36%) |
May 02, 2008 | 20.13 | 20.73 | 19.40 | 19.95 | 623,231 | -0.11(-0.55%) |
May 01, 2008 | 19.08 | 20.43 | 18.65 | 20.06 | 1,094,794 | +1.09(+5.75%) |
Apr 30, 2008 | 21.50 | 21.83 | 18.84 | 18.97 | 1,943,628 | -2.55(-11.85%) |
Apr 29, 2008 | 21.95 | 21.95 | 20.59 | 21.52 | 1,109,244 | -0.31(-1.42%) |
Apr 28, 2008 | 20.73 | 21.96 | 20.11 | 21.83 | 1,142,075 | +1.03(+4.95%) |
Apr 25, 2008 | 20.67 | 21.10 | 20.00 | 20.80 | 891,163 | +0.17(+0.82%) |
Apr 24, 2008 | 19.88 | 20.75 | 18.82 | 20.63 | 1,218,771 | +0.82(+4.14%) |
Apr 23, 2008 | 20.64 | 20.64 | 19.65 | 19.81 | 1,017,275 | -0.70(-3.41%) |
Apr 22, 2008 | 20.01 | 20.58 | 19.91 | 20.51 | 1,967,589 | +0.51(+2.55%) |
Apr 21, 2008 | 20.35 | 20.36 | 20.00 | 20.00 | 1,416,439 | -0.35(-1.72%) |
Apr 18, 2008 | 20.36 | 20.49 | 20.13 | 20.35 | 4,119,122 | -0.54(-2.58%) |
Apr 17, 2008 | 21.39 | 21.61 | 20.48 | 20.89 | 941,944 | -1.59(-7.07%) |
Apr 16, 2008 | 21.11 | 22.82 | 20.58 | 22.48 | 910,739 | +1.59(+7.61%) |
Apr 15, 2008 | 20.16 | 21.00 | 19.90 | 20.89 | 610,254 | +0.89(+4.45%) |
Apr 14, 2008 | 20.36 | 20.89 | 19.64 | 20.00 | 469,808 | -0.39(-1.91%) |
Apr 11, 2008 | 20.49 | 21.29 | 19.21 | 20.39 | 1,109,484 | -0.31(-1.50%) |
Apr 10, 2008 | 19.49 | 21.20 | 19.20 | 20.70 | 849,918 | +1.21(+6.21%) |
Apr 09, 2008 | 20.90 | 21.50 | 19.35 | 19.49 | 639,059 | -1.41(-6.75%) |
Apr 08, 2008 | 22.55 | 22.55 | 20.10 | 20.90 | 947,687 | -0.94(-4.30%) |
Apr 07, 2008 | 22.08 | 23.12 | 21.65 | 21.84 | 1,068,021 | -0.25(-1.13%) |
Apr 04, 2008 | 22.76 | 23.40 | 21.98 | 22.09 | 1,263,516 | -0.69(-3.03%) |
Apr 03, 2008 | 22.19 | 24.49 | 19.95 | 22.78 | 1,487,567 | +0.82(+3.73%) |
Apr 02, 2008 | 21.24 | 22.34 | 20.86 | 21.96 | 1,536,874 | +0.81(+3.83%) |
Apr 01, 2008 | 20.51 | 21.19 | 19.72 | 21.15 | 1,198,150 | +1.83(+9.47%) |
Mar 31, 2008 | 18.26 | 19.75 | 18.26 | 19.32 | 813,369 | +1.06(+5.81%) |
Mar 28, 2008 | 18.16 | 19.25 | 17.91 | 18.26 | 845,896 | -0.57(-3.03%) |
Mar 27, 2008 | 18.88 | 19.92 | 18.12 | 18.83 | 976,195 | +0.01(+0.05%) |
Mar 26, 2008 | 20.73 | 21.30 | 18.52 | 18.82 | 1,070,383 | -2.05(-9.82%) |
Mar 25, 2008 | 19.21 | 20.87 | 19.04 | 20.87 | 1,538,635 | +1.97(+10.42%) |
Mar 24, 2008 | 18.20 | 20.10 | 18.08 | 18.90 | 1,492,987 | +0.86(+4.77%) |
Mar 21, 2008 | 16.02 | 18.50 | 16.02 | 18.04 | 1,967,685 | +0.00(+0.00%) |
Mar 20, 2008 | 16.02 | 18.50 | 16.02 | 18.04 | 1,967,685 | +2.08(+13.03%) |
Mar 19, 2008 | 15.66 | 16.79 | 15.65 | 15.96 | 1,132,615 | +0.38(+2.44%) |
Mar 18, 2008 | 15.39 | 16.49 | 14.41 | 15.58 | 1,461,769 | +1.19(+8.27%) |
Mar 17, 2008 | 14.27 | 15.52 | 13.99 | 14.39 | 1,230,139 | -0.27(-1.84%) |
Mar 14, 2008 | 15.80 | 16.00 | 14.24 | 14.66 | 935,008 | -1.03(-6.56%) |
Mar 13, 2008 | 13.32 | 16.15 | 13.05 | 15.69 | 1,597,617 | +1.90(+13.78%) |
Mar 12, 2008 | 14.30 | 14.93 | 13.56 | 13.79 | 523,756 | -0.45(-3.16%) |
Mar 11, 2008 | 13.03 | 14.73 | 12.51 | 14.24 | 848,507 | +1.59(+12.57%) |
Mar 10, 2008 | 13.01 | 13.78 | 12.40 | 12.65 | 507,463 | -0.29(-2.24%) |
Mar 07, 2008 | 12.85 | 14.09 | 12.50 | 12.94 | 897,057 | -0.11(-0.84%) |
Mar 06, 2008 | 14.29 | 14.53 | 12.96 | 13.05 | 690,337 | -1.36(-9.44%) |
Mar 05, 2008 | 14.65 | 15.28 | 13.85 | 14.41 | 703,202 | -0.11(-0.76%) |
Mar 04, 2008 | 14.09 | 15.33 | 13.81 | 14.52 | 900,998 | +0.14(+0.97%) |
Mar 03, 2008 | 15.00 | 15.00 | 14.07 | 14.38 | 665,196 | -0.76(-5.02%) |
Feb 29, 2008 | 15.96 | 16.00 | 14.85 | 15.14 | 568,882 | -1.07(-6.60%) |
Feb 28, 2008 | 16.95 | 17.09 | 16.01 | 16.21 | 576,204 | -0.87(-5.09%) |
Feb 27, 2008 | 16.80 | 17.90 | 16.51 | 17.08 | 787,136 | +0.24(+1.43%) |
Feb 26, 2008 | 16.27 | 18.30 | 16.23 | 16.84 | 1,593,624 | +0.34(+2.06%) |
Feb 25, 2008 | 15.10 | 16.55 | 14.90 | 16.50 | 802,909 | +1.43(+9.49%) |
Feb 22, 2008 | 14.85 | 15.38 | 14.25 | 15.07 | 353,278 | +0.27(+1.82%) |
Feb 21, 2008 | 15.62 | 16.19 | 14.75 | 14.80 | 655,539 | -0.73(-4.70%) |
Feb 20, 2008 | 14.31 | 15.72 | 13.66 | 15.53 | 1,082,694 | +2.40(+18.28%) |
Feb 19, 2008 | 12.96 | 13.86 | 12.91 | 13.13 | 452,902 | +0.07(+0.54%) |
Feb 18, 2008 | 13.49 | 13.49 | 12.35 | 13.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.49 | 13.49 | 12.35 | 13.06 | 623,146 | -0.43(-3.19%) |
Feb 14, 2008 | 14.28 | 14.41 | 13.49 | 13.49 | 436,448 | -0.82(-5.73%) |
Feb 13, 2008 | 14.42 | 14.74 | 13.90 | 14.31 | 324,871 | +0.42(+3.02%) |
Feb 12, 2008 | 13.74 | 15.02 | 13.60 | 13.89 | 699,601 | +0.24(+1.76%) |
Feb 11, 2008 | 13.48 | 14.47 | 12.78 | 13.65 | 550,834 | +0.15(+1.11%) |
Feb 08, 2008 | 13.49 | 13.75 | 13.20 | 13.50 | 515,291 | -0.05(-0.37%) |
Feb 07, 2008 | 13.25 | 14.89 | 13.16 | 13.55 | 1,026,571 | +0.30(+2.26%) |
Feb 06, 2008 | 14.09 | 15.50 | 13.16 | 13.25 | 913,319 | -0.81(-5.76%) |
Feb 05, 2008 | 14.72 | 15.82 | 13.94 | 14.06 | 1,091,544 | -1.00(-6.64%) |
Feb 04, 2008 | 17.36 | 17.36 | 14.86 | 15.06 | 841,738 | -2.23(-12.90%) |
Feb 01, 2008 | 16.08 | 17.68 | 15.50 | 17.29 | 1,265,151 | +1.25(+7.79%) |
Jan 31, 2008 | 13.01 | 16.21 | 12.97 | 16.04 | 1,678,442 | +2.43(+17.85%) |
Jan 30, 2008 | 14.49 | 14.99 | 13.51 | 13.61 | 1,352,205 | -0.83(-5.75%) |
Jan 29, 2008 | 11.88 | 14.57 | 11.88 | 14.44 | 1,940,432 | +2.48(+20.74%) |
Jan 28, 2008 | 10.84 | 12.02 | 10.10 | 11.96 | 1,012,935 | +1.12(+10.33%) |
Jan 25, 2008 | 11.15 | 11.55 | 10.50 | 10.84 | 1,094,304 | -0.03(-0.28%) |
Jan 24, 2008 | 10.65 | 11.87 | 10.00 | 10.87 | 1,098,839 | +0.09(+0.83%) |
Jan 23, 2008 | 8.590 | 11.16 | 8.400 | 10.78 | 1,633,421 | +2.18(+25.35%) |
Jan 22, 2008 | 7.520 | 8.730 | 7.040 | 8.600 | 1,211,928 | +0.78(+9.97%) |
Jan 21, 2008 | 9.200 | 9.200 | 7.720 | 7.820 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.200 | 9.200 | 7.720 | 7.820 | 845,711 | -0.59(-7.02%) |
Jan 17, 2008 | 8.450 | 8.520 | 7.910 | 8.410 | 616,400 | +0.35(+4.34%) |
Jan 16, 2008 | 7.870 | 8.720 | 7.770 | 8.060 | 673,935 | +0.15(+1.90%) |
Jan 15, 2008 | 8.550 | 8.550 | 7.800 | 7.910 | 650,257 | -0.78(-8.98%) |
Jan 14, 2008 | 8.870 | 8.990 | 8.400 | 8.690 | 651,045 | -0.09(-1.03%) |
Jan 11, 2008 | 8.910 | 9.240 | 8.550 | 8.780 | 1,043,935 | -0.12(-1.35%) |
Jan 10, 2008 | 9.090 | 9.560 | 8.750 | 8.900 | 2,365,677 | -0.30(-3.26%) |
Jan 09, 2008 | 9.780 | 9.950 | 8.830 | 9.200 | 1,024,647 | -0.62(-6.31%) |
Jan 08, 2008 | 11.44 | 11.54 | 9.750 | 9.820 | 1,037,260 | -1.65(-14.39%) |
Jan 07, 2008 | 12.00 | 12.10 | 11.26 | 11.47 | 660,465 | -0.38(-3.21%) |
Jan 04, 2008 | 13.23 | 13.23 | 11.51 | 11.85 | 974,241 | -1.14(-8.78%) |
Jan 03, 2008 | 13.67 | 13.95 | 12.55 | 12.99 | 746,161 | -0.70(-5.11%) |
Jan 02, 2008 | 14.56 | 14.79 | 13.60 | 13.69 | 472,243 | -0.88(-6.04%) |
Jan 01, 2008 | 14.57 | 15.10 | 13.90 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.57 | 15.10 | 13.90 | 14.57 | 757,197 | -0.28(-1.89%) |
Dec 28, 2007 | 15.75 | 15.75 | 14.80 | 14.85 | 453,565 | -0.45(-2.94%) |
Dec 27, 2007 | 15.67 | 16.33 | 15.20 | 15.30 | 651,735 | -0.51(-3.23%) |
Dec 26, 2007 | 16.22 | 16.64 | 15.55 | 15.81 | 560,135 | -0.67(-4.07%) |
Dec 24, 2007 | 16.15 | 17.40 | 16.15 | 16.48 | 511,950 | -1.22(-6.89%) |
Dec 21, 2007 | 15.53 | 17.70 | 14.56 | 17.70 | 1,668,877 | +2.53(+16.68%) |
Dec 20, 2007 | 15.29 | 15.38 | 14.52 | 15.17 | 388,700 | -0.23(-1.49%) |
Dec 19, 2007 | 14.50 | 15.55 | 14.30 | 15.40 | 692,891 | +0.57(+3.84%) |
Dec 18, 2007 | 15.05 | 15.21 | 14.69 | 14.83 | 622,900 | +0.33(+2.28%) |
Dec 17, 2007 | 14.78 | 15.30 | 14.27 | 14.50 | 545,550 | -0.60(-3.97%) |
Dec 14, 2007 | 15.15 | 15.25 | 14.61 | 15.10 | 502,100 | -0.20(-1.31%) |
Dec 13, 2007 | 15.94 | 15.98 | 15.04 | 15.30 | 524,724 | -0.68(-4.26%) |
Dec 12, 2007 | 16.51 | 17.12 | 15.76 | 15.98 | 716,225 | +0.00(+0.00%) |
Dec 11, 2007 | 16.87 | 17.10 | 14.95 | 15.98 | 760,679 | -0.78(-4.65%) |
Dec 10, 2007 | 16.50 | 17.25 | 16.31 | 16.76 | 879,699 | +0.27(+1.64%) |
Dec 07, 2007 | 16.20 | 16.59 | 15.82 | 16.49 | 435,644 | +0.28(+1.73%) |
Dec 06, 2007 | 14.55 | 16.26 | 14.01 | 16.21 | 770,000 | +1.60(+10.95%) |
Dec 05, 2007 | 14.96 | 14.98 | 14.30 | 14.61 | 345,000 | +0.00(+0.00%) |
Dec 04, 2007 | 15.37 | 15.37 | 14.50 | 14.61 | 402,950 | -1.24(-7.82%) |
Dec 03, 2007 | 13.51 | 15.85 | 13.50 | 15.85 | 395,500 | +2.18(+15.95%) |
Nov 30, 2007 | 14.38 | 14.50 | 13.60 | 13.67 | 680,863 | +0.22(+1.64%) |
Nov 29, 2007 | 13.87 | 14.49 | 13.14 | 13.45 | 465,539 | -0.76(-5.35%) |
Nov 28, 2007 | 12.76 | 14.44 | 12.76 | 14.21 | 633,479 | +1.56(+12.33%) |
Nov 27, 2007 | 12.98 | 13.40 | 12.00 | 12.65 | 1,130,122 | -0.19(-1.48%) |
Nov 26, 2007 | 13.85 | 14.03 | 12.75 | 12.84 | 628,922 | -1.44(-10.08%) |
Nov 23, 2007 | 14.33 | 14.60 | 14.23 | 14.28 | 94,900 | +0.08(+0.56%) |
Nov 21, 2007 | 15.10 | 15.10 | 13.80 | 14.20 | 474,359 | -0.90(-5.96%) |
Nov 20, 2007 | 14.90 | 15.24 | 14.07 | 15.10 | 541,100 | +0.28(+1.89%) |
Nov 19, 2007 | 14.76 | 14.95 | 14.04 | 14.82 | 374,210 | -0.13(-0.87%) |
Nov 16, 2007 | 14.65 | 15.18 | 14.07 | 14.95 | 372,243 | +0.36(+2.47%) |
Nov 15, 2007 | 14.73 | 15.06 | 14.20 | 14.59 | 474,700 | -0.31(-2.08%) |
Nov 14, 2007 | 15.37 | 16.06 | 14.79 | 14.90 | 525,464 | -0.40(-2.61%) |
Nov 13, 2007 | 15.00 | 15.73 | 14.75 | 15.30 | 567,750 | +0.43(+2.89%) |
Nov 12, 2007 | 16.86 | 16.86 | 14.69 | 14.87 | 579,700 | -1.00(-6.30%) |
Nov 09, 2007 | 16.00 | 16.19 | 15.44 | 15.87 | 537,000 | -0.41(-2.52%) |
Nov 08, 2007 | 17.26 | 17.46 | 15.80 | 16.28 | 667,000 | -0.98(-5.68%) |
Nov 07, 2007 | 16.63 | 17.26 | 16.55 | 17.26 | 273,600 | -0.05(-0.29%) |
Nov 06, 2007 | 16.56 | 17.31 | 16.25 | 17.31 | 378,545 | +0.56(+3.34%) |
Nov 05, 2007 | 16.05 | 17.98 | 16.00 | 16.75 | 783,396 | +0.04(+0.24%) |
Nov 02, 2007 | 15.50 | 16.74 | 14.80 | 16.71 | 706,800 | +1.21(+7.81%) |
Nov 01, 2007 | 15.50 | 15.94 | 15.03 | 15.50 | 623,600 | -0.59(-3.67%) |
Oct 31, 2007 | 16.81 | 17.24 | 15.50 | 16.09 | 890,900 | -0.76(-4.51%) |
Oct 30, 2007 | 15.34 | 16.85 | 15.07 | 16.85 | 499,360 | +1.15(+7.32%) |
Oct 29, 2007 | 15.79 | 16.38 | 14.97 | 15.70 | 611,800 | +0.05(+0.32%) |
Oct 26, 2007 | 16.24 | 17.00 | 15.50 | 15.65 | 1,002,000 | -0.34(-2.13%) |
Oct 25, 2007 | 15.54 | 16.28 | 14.77 | 15.99 | 902,600 | +0.22(+1.40%) |
Oct 24, 2007 | 14.57 | 15.88 | 14.25 | 15.77 | 712,300 | +1.15(+7.87%) |
Oct 23, 2007 | 14.83 | 15.50 | 14.23 | 14.62 | 781,800 | +0.52(+3.69%) |
Oct 22, 2007 | 13.28 | 14.75 | 13.10 | 14.10 | 875,500 | +0.82(+6.17%) |
Oct 19, 2007 | 13.30 | 14.00 | 13.25 | 13.28 | 544,300 | -0.12(-0.90%) |
Oct 18, 2007 | 13.91 | 13.91 | 13.35 | 13.40 | 590,900 | -0.58(-4.15%) |
Oct 17, 2007 | 14.70 | 14.90 | 13.88 | 13.98 | 675,900 | -0.52(-3.59%) |
Oct 16, 2007 | 15.09 | 15.46 | 14.50 | 14.50 | 394,800 | -0.92(-5.97%) |
Oct 15, 2007 | 15.72 | 15.91 | 15.00 | 15.42 | 473,000 | -0.30(-1.91%) |
Oct 12, 2007 | 16.12 | 16.21 | 15.41 | 15.72 | 275,100 | -0.38(-2.36%) |
Oct 11, 2007 | 15.99 | 16.30 | 15.78 | 16.10 | 573,500 | +0.32(+2.03%) |
Oct 10, 2007 | 15.55 | 15.87 | 15.31 | 15.78 | 559,100 | +0.29(+1.87%) |
Oct 09, 2007 | 16.03 | 16.03 | 15.26 | 15.49 | 766,100 | -0.52(-3.25%) |
Oct 08, 2007 | 17.39 | 17.39 | 15.96 | 16.01 | 409,600 | -1.24(-7.19%) |
Oct 05, 2007 | 16.59 | 17.50 | 15.91 | 17.25 | 922,200 | +0.94(+5.76%) |
Oct 04, 2007 | 17.13 | 17.21 | 15.73 | 16.31 | 725,000 | -0.42(-2.51%) |
Oct 03, 2007 | 16.19 | 17.15 | 15.86 | 16.73 | 1,005,198 | +0.54(+3.34%) |
Oct 02, 2007 | 14.91 | 16.39 | 14.91 | 16.19 | 1,203,900 | +1.50(+10.21%) |