Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.573 | 10.88 | 9.573 | 10.88 | 26,570 | +1.22(+12.61%) |
Oct 30, 2008 | 8.868 | 10.22 | 8.492 | 9.665 | 44,460 | +0.72(+8.05%) |
Oct 29, 2008 | 8.438 | 9.197 | 8.163 | 8.944 | 50,388 | +0.46(+5.42%) |
Oct 28, 2008 | 8.576 | 8.944 | 7.894 | 8.484 | 30,015 | +0.15(+1.84%) |
Oct 27, 2008 | 10.15 | 10.86 | 8.331 | 8.331 | 51,576 | -1.76(-17.46%) |
Oct 24, 2008 | 9.665 | 10.78 | 9.665 | 10.09 | 19,548 | -0.22(-2.15%) |
Oct 23, 2008 | 11.04 | 11.04 | 10.32 | 10.32 | 7,176 | -0.85(-7.62%) |
Oct 22, 2008 | 10.68 | 11.87 | 10.68 | 11.17 | 28,216 | -0.05(-0.41%) |
Oct 21, 2008 | 11.46 | 11.65 | 10.73 | 11.21 | 24,011 | -0.18(-1.55%) |
Oct 20, 2008 | 11.00 | 11.72 | 10.83 | 11.39 | 32,528 | +0.67(+6.22%) |
Oct 17, 2008 | 9.964 | 10.84 | 9.780 | 10.72 | 29,169 | +0.38(+3.69%) |
Oct 16, 2008 | 9.611 | 10.70 | 9.611 | 10.34 | 23,524 | +0.78(+8.20%) |
Oct 15, 2008 | 10.06 | 11.38 | 9.542 | 9.557 | 39,690 | -1.41(-12.86%) |
Oct 14, 2008 | 10.65 | 11.21 | 9.964 | 10.97 | 35,589 | +1.07(+10.76%) |
Oct 13, 2008 | 9.197 | 10.67 | 9.197 | 9.902 | 52,989 | +0.82(+9.03%) |
Oct 10, 2008 | 9.067 | 9.370 | 8.477 | 9.082 | 32,251 | +0.00(+0.00%) |
Oct 09, 2008 | 10.26 | 10.61 | 9.036 | 9.082 | 23,768 | -0.88(-8.85%) |
Oct 08, 2008 | 7.289 | 10.48 | 7.289 | 9.964 | 112,147 | +2.30(+30.00%) |
Oct 07, 2008 | 11.50 | 11.70 | 7.664 | 7.664 | 83,722 | -3.89(-33.64%) |
Oct 06, 2008 | 14.81 | 14.88 | 11.01 | 11.55 | 33,923 | -3.43(-22.92%) |
Oct 03, 2008 | 14.95 | 14.98 | 14.88 | 14.98 | 0 | +0.04(+0.26%) |
Oct 02, 2008 | 14.52 | 16.78 | 14.52 | 14.95 | 40,207 | +0.76(+5.35%) |
Oct 01, 2008 | 13.97 | 14.19 | 13.79 | 14.19 | 10,894 | +0.06(+0.43%) |
Sep 30, 2008 | 14.19 | 14.36 | 13.80 | 14.13 | 29,393 | -0.12(-0.86%) |
Sep 29, 2008 | 14.46 | 14.55 | 13.14 | 14.25 | 30,342 | -0.45(-3.08%) |
Sep 26, 2008 | 14.84 | 14.90 | 10.35 | 14.70 | 0 | -0.37(-2.44%) |
Sep 25, 2008 | 14.90 | 15.14 | 14.89 | 15.07 | 6,099 | +0.20(+1.34%) |
Sep 24, 2008 | 15.14 | 15.14 | 14.87 | 14.87 | 5,335 | -0.27(-1.77%) |
Sep 23, 2008 | 14.95 | 15.54 | 14.95 | 15.14 | 19,307 | -0.04(-0.25%) |
Sep 22, 2008 | 15.44 | 15.50 | 15.03 | 15.18 | 14,928 | -0.04(-0.25%) |
Sep 19, 2008 | 14.63 | 15.21 | 14.63 | 15.21 | 0 | +0.59(+4.01%) |
Sep 18, 2008 | 15.14 | 15.14 | 14.46 | 14.63 | 27,569 | -0.55(-3.61%) |
Sep 17, 2008 | 14.60 | 15.31 | 14.60 | 15.18 | 27,274 | -0.30(-1.93%) |
Sep 16, 2008 | 14.49 | 15.71 | 14.49 | 15.47 | 19,209 | +0.22(+1.46%) |
Sep 15, 2008 | 16.29 | 16.35 | 14.96 | 15.25 | 33,735 | -2.19(-12.57%) |
Sep 12, 2008 | 19.15 | 19.15 | 17.43 | 17.45 | 39,106 | -2.59(-12.92%) |
Sep 11, 2008 | 20.21 | 20.42 | 19.87 | 20.03 | 12,284 | -0.19(-0.95%) |
Sep 10, 2008 | 19.46 | 20.54 | 19.46 | 20.23 | 14,845 | -0.02(-0.08%) |
Sep 09, 2008 | 19.67 | 20.53 | 19.48 | 20.24 | 18,067 | +0.35(+1.77%) |
Sep 08, 2008 | 20.84 | 20.84 | 19.53 | 19.89 | 20,177 | -0.08(-0.42%) |
Sep 05, 2008 | 19.90 | 20.16 | 19.81 | 19.97 | 0 | -0.52(-2.54%) |
Sep 04, 2008 | 21.12 | 21.15 | 20.23 | 20.49 | 31,947 | -0.79(-3.71%) |
Sep 03, 2008 | 21.84 | 21.84 | 20.99 | 21.28 | 34,892 | -0.41(-1.87%) |
Sep 02, 2008 | 20.31 | 21.82 | 20.23 | 21.69 | 106,904 | +1.57(+7.81%) |
Aug 29, 2008 | 19.93 | 20.14 | 19.87 | 20.12 | 0 | +0.23(+1.16%) |
Aug 28, 2008 | 19.54 | 20.07 | 19.24 | 19.89 | 32,520 | +0.61(+3.18%) |
Aug 27, 2008 | 18.92 | 19.31 | 18.60 | 19.28 | 25,263 | +0.61(+3.29%) |
Aug 26, 2008 | 18.40 | 18.70 | 18.04 | 18.66 | 14,508 | +0.41(+2.22%) |
Aug 25, 2008 | 17.70 | 18.56 | 17.70 | 18.26 | 37,975 | +0.87(+5.03%) |
Aug 22, 2008 | 16.60 | 17.38 | 16.41 | 17.38 | 0 | +1.07(+6.53%) |
Aug 21, 2008 | 16.37 | 16.65 | 16.25 | 16.32 | 17,701 | -0.01(-0.05%) |
Aug 20, 2008 | 16.50 | 17.27 | 16.25 | 16.33 | 18,972 | -0.33(-1.98%) |
Aug 19, 2008 | 16.94 | 17.62 | 16.65 | 16.65 | 56,681 | -0.19(-1.14%) |
Aug 18, 2008 | 16.45 | 16.97 | 16.31 | 16.85 | 22,356 | +0.52(+3.19%) |
Aug 15, 2008 | 17.54 | 17.54 | 16.11 | 16.33 | 0 | -1.10(-6.29%) |
Aug 14, 2008 | 17.36 | 17.42 | 16.63 | 17.42 | 7,241 | +0.15(+0.84%) |
Aug 13, 2008 | 17.64 | 17.95 | 17.28 | 17.28 | 59,545 | -0.50(-2.80%) |
Aug 12, 2008 | 17.51 | 18.28 | 17.47 | 17.77 | 19,616 | +0.61(+3.53%) |
Aug 11, 2008 | 16.90 | 17.67 | 16.90 | 17.17 | 8,930 | +0.45(+2.71%) |
Aug 08, 2008 | 16.65 | 16.72 | 15.94 | 16.72 | 10,159 | -0.06(-0.37%) |
Aug 07, 2008 | 16.94 | 16.98 | 16.46 | 16.78 | 13,438 | -0.37(-2.15%) |
Aug 06, 2008 | 17.41 | 17.41 | 16.75 | 17.15 | 10,257 | -0.38(-2.14%) |
Aug 05, 2008 | 17.70 | 17.93 | 17.49 | 17.52 | 6,642 | -0.17(-0.95%) |
Aug 04, 2008 | 17.54 | 17.70 | 17.24 | 17.69 | 26,792 | +0.00(+0.00%) |
Aug 01, 2008 | 17.37 | 17.90 | 17.28 | 17.69 | 7,052 | +0.35(+2.03%) |
Jul 31, 2008 | 15.94 | 17.34 | 15.94 | 17.34 | 31,284 | +1.13(+7.00%) |
Jul 30, 2008 | 15.67 | 16.29 | 15.67 | 16.20 | 26,747 | +0.41(+2.57%) |
Jul 29, 2008 | 15.80 | 16.20 | 15.78 | 15.80 | 42,947 | -0.24(-1.48%) |
Jul 28, 2008 | 16.00 | 16.10 | 16.00 | 16.03 | 13,162 | -0.12(-0.72%) |
Jul 25, 2008 | 16.29 | 16.61 | 16.10 | 16.15 | 26,424 | +0.05(+0.33%) |
Jul 24, 2008 | 16.81 | 16.85 | 15.77 | 16.10 | 12,655 | -0.77(-4.55%) |
Jul 23, 2008 | 16.82 | 16.86 | 16.76 | 16.86 | 7,778 | +0.28(+1.66%) |
Jul 22, 2008 | 16.74 | 16.74 | 16.34 | 16.59 | 3,783 | -0.16(-0.96%) |
Jul 21, 2008 | 16.49 | 16.86 | 16.39 | 16.75 | 10,307 | -0.03(-0.18%) |
Jul 18, 2008 | 16.52 | 16.86 | 16.48 | 16.78 | 7,602 | -0.05(-0.32%) |
Jul 17, 2008 | 16.38 | 16.85 | 16.24 | 16.83 | 14,652 | +0.73(+4.52%) |
Jul 16, 2008 | 15.82 | 16.18 | 15.82 | 16.10 | 8,967 | -0.03(-0.19%) |
Jul 15, 2008 | 16.49 | 16.58 | 16.09 | 16.13 | 14,776 | -0.48(-2.86%) |
Jul 14, 2008 | 16.82 | 16.84 | 16.51 | 16.61 | 14,333 | -0.19(-1.14%) |
Jul 11, 2008 | 16.47 | 16.85 | 16.40 | 16.80 | 5,675 | -0.02(-0.14%) |
Jul 10, 2008 | 16.71 | 16.86 | 16.65 | 16.82 | 2,005 | -0.04(-0.23%) |
Jul 09, 2008 | 16.34 | 17.02 | 16.34 | 16.86 | 8,673 | +0.84(+5.26%) |
Jul 08, 2008 | 15.77 | 16.02 | 15.73 | 16.02 | 18,242 | +0.32(+2.04%) |
Jul 07, 2008 | 15.67 | 15.77 | 15.49 | 15.70 | 18,982 | -0.27(-1.67%) |
Jul 04, 2008 | 16.03 | 16.29 | 15.90 | 15.96 | 53,778 | +0.00(+0.00%) |
Jul 03, 2008 | 16.03 | 16.29 | 15.90 | 15.96 | 53,778 | -0.08(-0.53%) |
Jul 02, 2008 | 18.16 | 18.21 | 15.96 | 16.05 | 51,496 | -2.00(-11.08%) |
Jul 01, 2008 | 17.63 | 18.20 | 17.39 | 18.05 | 14,005 | -0.18(-1.01%) |
Jun 30, 2008 | 17.78 | 18.24 | 17.69 | 18.23 | 23,276 | +0.84(+4.81%) |
Jun 27, 2008 | 16.86 | 17.40 | 16.43 | 17.40 | 21,940 | +0.45(+2.67%) |
Jun 26, 2008 | 17.40 | 17.40 | 16.92 | 16.95 | 13,438 | -0.46(-2.64%) |
Jun 25, 2008 | 17.91 | 18.03 | 17.41 | 17.41 | 12,851 | -0.48(-2.68%) |
Jun 24, 2008 | 17.78 | 18.16 | 17.67 | 17.88 | 20,835 | +0.18(+1.02%) |
Jun 23, 2008 | 17.57 | 17.74 | 17.18 | 17.70 | 22,065 | +0.41(+2.39%) |
Jun 20, 2008 | 17.18 | 17.48 | 17.05 | 17.29 | 19,940 | +0.12(+0.71%) |
Jun 19, 2008 | 17.01 | 17.20 | 16.88 | 17.17 | 16,243 | -0.02(-0.09%) |
Jun 18, 2008 | 17.28 | 17.28 | 16.79 | 17.18 | 12,457 | -0.10(-0.58%) |
Jun 17, 2008 | 17.08 | 17.44 | 17.05 | 17.28 | 15,141 | +0.15(+0.85%) |
Jun 16, 2008 | 16.66 | 17.34 | 16.65 | 17.14 | 24,827 | +0.48(+2.85%) |
Jun 13, 2008 | 16.22 | 16.79 | 16.13 | 16.66 | 8,759 | +0.54(+3.33%) |
Jun 12, 2008 | 16.02 | 16.23 | 15.96 | 16.13 | 20,325 | -0.10(-0.61%) |
Jun 11, 2008 | 16.21 | 16.45 | 16.06 | 16.23 | 9,009 | -0.17(-1.03%) |
Jun 10, 2008 | 16.48 | 16.48 | 16.36 | 16.39 | 6,446 | -0.01(-0.05%) |
Jun 09, 2008 | 16.31 | 16.66 | 16.19 | 16.40 | 24,101 | +0.07(+0.42%) |
Jun 06, 2008 | 16.42 | 16.86 | 16.10 | 16.33 | 22,082 | -0.08(-0.51%) |
Jun 05, 2008 | 17.13 | 17.13 | 16.33 | 16.42 | 19,548 | -0.50(-2.95%) |
Jun 04, 2008 | 17.70 | 17.86 | 16.80 | 16.92 | 36,053 | -0.91(-5.12%) |
Jun 03, 2008 | 18.07 | 18.26 | 17.50 | 17.83 | 28,876 | -0.36(-1.98%) |
Jun 02, 2008 | 17.55 | 18.20 | 17.38 | 18.19 | 12,768 | +0.73(+4.17%) |
May 30, 2008 | 17.77 | 17.90 | 17.25 | 17.46 | 16,442 | -0.11(-0.61%) |
May 29, 2008 | 17.86 | 18.21 | 17.47 | 17.57 | 40,775 | -0.18(-0.99%) |
May 28, 2008 | 17.78 | 17.91 | 17.67 | 17.74 | 18,944 | +0.40(+2.30%) |
May 27, 2008 | 17.38 | 17.77 | 17.11 | 17.34 | 44,042 | +0.22(+1.30%) |
May 26, 2008 | 17.36 | 17.82 | 16.88 | 17.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.36 | 17.82 | 16.88 | 17.12 | 17,761 | -0.51(-2.87%) |
May 22, 2008 | 17.11 | 17.63 | 17.11 | 17.63 | 12,465 | +0.59(+3.46%) |
May 21, 2008 | 16.89 | 17.44 | 16.89 | 17.04 | 19,264 | -0.28(-1.59%) |
May 20, 2008 | 17.12 | 17.32 | 17.02 | 17.31 | 20,008 | +0.01(+0.04%) |
May 19, 2008 | 16.82 | 17.74 | 16.57 | 17.31 | 40,271 | +0.59(+3.53%) |
May 16, 2008 | 16.48 | 16.75 | 16.29 | 16.72 | 30,700 | +0.11(+0.65%) |
May 15, 2008 | 16.51 | 16.77 | 16.06 | 16.61 | 57,900 | +0.19(+1.17%) |
May 14, 2008 | 16.62 | 16.69 | 16.06 | 16.42 | 43,708 | -0.15(-0.93%) |
May 13, 2008 | 16.42 | 16.80 | 16.42 | 16.57 | 8,962 | +0.30(+1.84%) |
May 12, 2008 | 16.49 | 16.49 | 16.06 | 16.27 | 28,261 | +0.41(+2.56%) |
May 09, 2008 | 16.22 | 16.39 | 15.71 | 15.87 | 35,474 | -0.49(-3.00%) |
May 08, 2008 | 16.62 | 16.78 | 16.16 | 16.36 | 16,692 | -0.16(-0.97%) |
May 07, 2008 | 15.80 | 16.95 | 15.60 | 16.52 | 30,644 | +0.80(+5.12%) |
May 06, 2008 | 15.57 | 16.19 | 15.45 | 15.71 | 23,649 | +0.15(+0.99%) |
May 05, 2008 | 15.84 | 16.49 | 15.44 | 15.56 | 34,464 | -0.64(-3.93%) |
May 02, 2008 | 14.97 | 16.32 | 14.97 | 16.19 | 29,372 | +0.28(+1.73%) |
May 01, 2008 | 14.95 | 16.52 | 14.95 | 15.92 | 81,664 | +0.98(+6.57%) |
Apr 30, 2008 | 14.86 | 15.06 | 14.86 | 14.94 | 18,623 | +0.13(+0.88%) |
Apr 29, 2008 | 14.82 | 14.86 | 14.81 | 14.81 | 4,270 | -0.03(-0.21%) |
Apr 28, 2008 | 14.75 | 15.11 | 14.58 | 14.84 | 12,927 | -0.11(-0.77%) |
Apr 25, 2008 | 14.92 | 15.06 | 14.92 | 14.95 | 9,002 | -0.01(-0.05%) |
Apr 24, 2008 | 14.80 | 15.04 | 14.72 | 14.96 | 10,175 | -0.07(-0.46%) |
Apr 23, 2008 | 15.05 | 15.09 | 14.75 | 15.03 | 13,168 | +0.09(+0.62%) |
Apr 22, 2008 | 14.87 | 14.95 | 14.82 | 14.94 | 8,382 | +0.08(+0.52%) |
Apr 21, 2008 | 14.47 | 14.87 | 14.35 | 14.86 | 25,442 | +0.01(+0.05%) |
Apr 18, 2008 | 14.87 | 14.87 | 14.77 | 14.85 | 6,707 | +0.02(+0.16%) |
Apr 17, 2008 | 14.86 | 14.86 | 14.69 | 14.83 | 22,519 | +0.08(+0.52%) |
Apr 16, 2008 | 14.72 | 14.84 | 14.72 | 14.75 | 14,091 | +0.03(+0.21%) |
Apr 15, 2008 | 14.75 | 15.23 | 14.18 | 14.72 | 15,265 | +0.16(+1.10%) |
Apr 14, 2008 | 14.98 | 15.14 | 14.56 | 14.56 | 17,171 | -0.41(-2.76%) |
Apr 11, 2008 | 14.91 | 15.03 | 14.90 | 14.98 | 7,436 | -0.05(-0.31%) |
Apr 10, 2008 | 14.87 | 15.05 | 14.87 | 15.02 | 4,957 | +0.19(+1.29%) |
Apr 09, 2008 | 14.80 | 14.88 | 14.80 | 14.83 | 4,436 | -0.09(-0.62%) |
Apr 08, 2008 | 14.79 | 14.92 | 14.79 | 14.92 | 8,611 | +0.08(+0.57%) |
Apr 07, 2008 | 14.67 | 14.93 | 14.67 | 14.84 | 16,178 | +0.21(+1.47%) |
Apr 04, 2008 | 14.39 | 14.66 | 14.38 | 14.62 | 3,522 | +0.06(+0.42%) |
Apr 03, 2008 | 14.60 | 14.66 | 14.50 | 14.56 | 15,134 | +0.00(+0.00%) |
Apr 02, 2008 | 13.91 | 14.94 | 13.91 | 14.56 | 15,656 | -0.02(-0.16%) |
Apr 01, 2008 | 14.68 | 14.75 | 14.55 | 14.59 | 26,486 | -0.16(-1.09%) |
Mar 31, 2008 | 15.01 | 15.01 | 14.18 | 14.75 | 34,190 | -0.26(-1.74%) |
Mar 28, 2008 | 14.89 | 15.27 | 14.69 | 15.01 | 13,523 | -0.15(-0.96%) |
Mar 27, 2008 | 15.14 | 15.28 | 14.55 | 15.15 | 31,313 | +0.18(+1.18%) |
Mar 26, 2008 | 14.60 | 15.18 | 14.49 | 14.98 | 32,226 | +0.03(+0.20%) |
Mar 25, 2008 | 14.48 | 15.32 | 14.46 | 14.95 | 40,185 | +0.47(+3.23%) |
Mar 24, 2008 | 13.99 | 14.48 | 13.56 | 14.48 | 34,157 | +0.27(+1.89%) |
Mar 21, 2008 | 14.39 | 14.41 | 13.46 | 14.21 | 47,100 | +0.00(+0.00%) |
Mar 20, 2008 | 14.39 | 14.41 | 13.46 | 14.21 | 47,100 | +0.02(+0.16%) |
Mar 19, 2008 | 14.35 | 14.36 | 13.81 | 14.19 | 28,312 | -0.02(-0.11%) |
Mar 18, 2008 | 14.27 | 14.50 | 13.80 | 14.20 | 30,661 | -0.08(-0.59%) |
Mar 17, 2008 | 14.26 | 14.47 | 13.88 | 14.29 | 26,632 | -0.01(-0.05%) |
Mar 14, 2008 | 14.20 | 14.55 | 13.33 | 14.29 | 28,182 | +0.54(+3.90%) |
Mar 13, 2008 | 13.54 | 14.03 | 13.44 | 13.76 | 32,140 | +0.21(+1.53%) |
Mar 12, 2008 | 13.29 | 13.80 | 13.23 | 13.55 | 35,227 | +0.41(+3.09%) |
Mar 11, 2008 | 13.12 | 13.24 | 13.11 | 13.14 | 30,400 | +0.04(+0.29%) |
Mar 10, 2008 | 12.72 | 13.29 | 12.66 | 13.11 | 27,008 | +0.52(+4.14%) |
Mar 07, 2008 | 11.75 | 12.76 | 11.75 | 12.58 | 11,481 | +0.18(+1.42%) |
Mar 06, 2008 | 12.90 | 12.96 | 12.41 | 12.41 | 13,569 | -0.57(-4.37%) |
Mar 05, 2008 | 13.01 | 13.04 | 12.94 | 12.98 | 4,697 | -0.12(-0.88%) |
Mar 04, 2008 | 12.95 | 13.18 | 12.45 | 13.09 | 13,308 | +0.04(+0.29%) |
Mar 03, 2008 | 13.15 | 13.15 | 12.50 | 13.05 | 19,571 | -0.31(-2.35%) |
Feb 29, 2008 | 13.11 | 13.37 | 13.02 | 13.37 | 23,028 | +0.32(+2.47%) |
Feb 28, 2008 | 12.75 | 13.08 | 12.75 | 13.04 | 6,001 | +0.31(+2.41%) |
Feb 27, 2008 | 12.31 | 12.76 | 12.31 | 12.74 | 7,828 | +0.35(+2.85%) |
Feb 26, 2008 | 12.19 | 12.40 | 12.04 | 12.39 | 17,613 | +0.52(+4.39%) |
Feb 25, 2008 | 11.52 | 12.22 | 11.52 | 11.86 | 12,134 | -0.06(-0.51%) |
Feb 22, 2008 | 12.29 | 12.29 | 11.77 | 11.93 | 12,303 | -0.26(-2.14%) |
Feb 21, 2008 | 12.13 | 12.51 | 12.13 | 12.19 | 9,394 | +0.13(+1.08%) |
Feb 20, 2008 | 11.98 | 12.10 | 11.94 | 12.06 | 29,095 | +0.07(+0.58%) |
Feb 19, 2008 | 11.92 | 12.48 | 11.80 | 11.99 | 15,526 | +0.06(+0.51%) |
Feb 18, 2008 | 12.27 | 12.27 | 11.89 | 11.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.27 | 12.27 | 11.89 | 11.93 | 4,957 | -0.26(-2.14%) |
Feb 14, 2008 | 12.16 | 12.41 | 12.10 | 12.19 | 7,567 | +0.12(+1.02%) |
Feb 13, 2008 | 11.78 | 12.15 | 11.78 | 12.06 | 12,916 | +0.18(+1.55%) |
Feb 12, 2008 | 11.76 | 11.92 | 11.73 | 11.88 | 59,508 | +0.04(+0.32%) |
Feb 11, 2008 | 12.25 | 12.25 | 11.73 | 11.84 | 26,094 | -0.01(-0.12%) |
Feb 08, 2008 | 11.88 | 12.05 | 11.67 | 11.86 | 35,367 | +0.25(+2.17%) |
Feb 07, 2008 | 11.32 | 12.36 | 11.32 | 11.60 | 64,910 | +0.13(+1.14%) |
Feb 06, 2008 | 11.54 | 11.59 | 11.47 | 11.47 | 12,655 | -0.24(-2.03%) |
Feb 05, 2008 | 11.54 | 11.77 | 11.53 | 11.71 | 10,829 | +0.15(+1.26%) |
Feb 04, 2008 | 11.11 | 11.63 | 11.11 | 11.57 | 21,789 | +0.41(+3.64%) |
Feb 01, 2008 | 11.19 | 11.50 | 11.14 | 11.16 | 26,394 | -0.03(-0.27%) |
Jan 31, 2008 | 11.04 | 11.28 | 10.96 | 11.19 | 24,007 | +0.09(+0.83%) |
Jan 30, 2008 | 11.46 | 11.50 | 10.92 | 11.10 | 23,093 | -0.37(-3.21%) |
Jan 29, 2008 | 11.40 | 11.63 | 11.07 | 11.47 | 49,449 | +0.15(+1.36%) |
Jan 28, 2008 | 10.58 | 11.45 | 10.58 | 11.31 | 40,055 | +0.58(+5.43%) |
Jan 25, 2008 | 11.65 | 11.67 | 10.56 | 10.73 | 36,141 | -0.84(-7.28%) |
Jan 24, 2008 | 10.96 | 12.19 | 10.96 | 11.57 | 100,855 | +0.84(+7.86%) |
Jan 23, 2008 | 13.03 | 13.22 | 10.49 | 10.73 | 80,502 | -2.55(-19.21%) |
Jan 22, 2008 | 13.26 | 13.37 | 12.87 | 13.28 | 10,307 | +0.02(+0.17%) |
Jan 21, 2008 | 13.83 | 13.83 | 13.03 | 13.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.83 | 13.83 | 13.03 | 13.26 | 17,352 | -0.27(-1.98%) |
Jan 17, 2008 | 13.41 | 14.16 | 13.37 | 13.53 | 31,444 | +0.25(+1.85%) |
Jan 16, 2008 | 12.96 | 13.37 | 12.96 | 13.28 | 6,393 | +0.12(+0.93%) |
Jan 15, 2008 | 12.88 | 13.16 | 12.88 | 13.16 | 9,133 | +0.12(+0.94%) |
Jan 14, 2008 | 13.41 | 13.44 | 12.84 | 13.04 | 25,442 | +0.04(+0.29%) |
Jan 11, 2008 | 13.10 | 13.17 | 12.85 | 13.00 | 9,263 | -0.22(-1.68%) |
Jan 10, 2008 | 12.85 | 13.22 | 12.85 | 13.22 | 12,655 | +0.16(+1.20%) |
Jan 09, 2008 | 12.99 | 13.08 | 12.84 | 13.06 | 17,222 | +0.07(+0.56%) |
Jan 08, 2008 | 12.92 | 13.06 | 12.85 | 12.99 | 12,525 | -0.15(-1.17%) |
Jan 07, 2008 | 12.80 | 13.16 | 12.49 | 13.14 | 22,832 | +0.40(+3.13%) |
Jan 04, 2008 | 12.78 | 12.78 | 12.58 | 12.75 | 7,306 | -0.05(-0.42%) |
Jan 03, 2008 | 13.38 | 13.38 | 12.61 | 12.80 | 10,176 | -0.57(-4.24%) |
Jan 02, 2008 | 13.03 | 13.41 | 12.58 | 13.37 | 13,699 | +0.41(+3.13%) |
Jan 01, 2008 | 13.11 | 13.18 | 12.58 | 12.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.11 | 13.18 | 12.58 | 12.96 | 21,006 | -0.38(-2.82%) |
Dec 28, 2007 | 13.24 | 13.44 | 13.24 | 13.34 | 9,133 | +0.09(+0.69%) |
Dec 27, 2007 | 13.63 | 13.63 | 13.03 | 13.24 | 29,617 | -0.13(-0.97%) |
Dec 26, 2007 | 13.42 | 13.76 | 13.37 | 13.37 | 9,915 | -0.38(-2.79%) |
Dec 24, 2007 | 13.72 | 13.77 | 13.30 | 13.76 | 21,397 | +0.23(+1.70%) |
Dec 21, 2007 | 12.83 | 13.53 | 12.70 | 13.53 | 19,440 | +0.69(+5.37%) |
Dec 20, 2007 | 12.26 | 12.84 | 12.26 | 12.84 | 18,788 | +0.40(+3.20%) |
Dec 19, 2007 | 12.35 | 12.51 | 12.22 | 12.44 | 22,317 | -0.05(-0.37%) |
Dec 18, 2007 | 12.31 | 12.57 | 12.13 | 12.49 | 29,682 | +0.03(+0.25%) |
Dec 17, 2007 | 12.80 | 12.80 | 12.32 | 12.45 | 55,712 | -0.41(-3.22%) |
Dec 14, 2007 | 13.84 | 13.84 | 12.78 | 12.87 | 21,267 | -0.94(-6.83%) |
Dec 13, 2007 | 13.84 | 13.96 | 13.80 | 13.81 | 42,795 | -0.16(-1.15%) |
Dec 12, 2007 | 14.41 | 14.59 | 13.97 | 13.97 | 11,742 | -0.44(-3.03%) |
Dec 11, 2007 | 14.51 | 14.70 | 14.26 | 14.41 | 19,571 | -0.11(-0.74%) |
Dec 10, 2007 | 14.48 | 14.72 | 14.42 | 14.52 | 45,143 | +0.18(+1.28%) |
Dec 07, 2007 | 14.95 | 14.97 | 14.33 | 14.33 | 28,965 | -0.64(-4.25%) |
Dec 06, 2007 | 14.48 | 15.05 | 14.43 | 14.97 | 17,483 | +0.41(+2.79%) |
Dec 05, 2007 | 14.55 | 14.72 | 14.09 | 14.56 | 34,705 | +0.23(+1.60%) |
Dec 04, 2007 | 14.79 | 14.83 | 14.26 | 14.33 | 17,874 | -0.43(-2.91%) |
Dec 03, 2007 | 14.00 | 14.78 | 14.00 | 14.76 | 83,375 | +0.32(+2.23%) |
Nov 30, 2007 | 14.56 | 14.64 | 14.20 | 14.44 | 39,037 | -0.15(-1.00%) |
Nov 29, 2007 | 14.65 | 14.79 | 14.56 | 14.59 | 25,442 | -0.02(-0.16%) |
Nov 28, 2007 | 14.56 | 15.07 | 14.42 | 14.61 | 35,488 | -0.06(-0.42%) |
Nov 27, 2007 | 14.46 | 14.67 | 14.21 | 14.67 | 27,138 | +0.24(+1.65%) |
Nov 26, 2007 | 14.69 | 14.69 | 14.21 | 14.43 | 9,437 | +0.06(+0.43%) |
Nov 23, 2007 | 14.50 | 14.50 | 14.28 | 14.37 | 5,740 | -0.05(-0.32%) |
Nov 21, 2007 | 14.98 | 15.02 | 14.35 | 14.42 | 18,135 | -0.49(-3.29%) |
Nov 20, 2007 | 14.82 | 15.26 | 14.52 | 14.91 | 34,184 | +0.17(+1.14%) |
Nov 19, 2007 | 14.29 | 15.05 | 14.21 | 14.74 | 44,752 | +0.51(+3.61%) |
Nov 16, 2007 | 14.23 | 14.26 | 14.00 | 14.23 | 11,873 | -0.02(-0.11%) |
Nov 15, 2007 | 14.14 | 14.24 | 14.01 | 14.24 | 7,697 | -0.12(-0.80%) |
Nov 14, 2007 | 14.15 | 14.36 | 14.11 | 14.36 | 3,000 | +0.15(+1.08%) |
Nov 13, 2007 | 13.99 | 14.28 | 13.90 | 14.20 | 23,876 | +0.18(+1.26%) |
Nov 12, 2007 | 13.80 | 14.47 | 13.80 | 14.03 | 22,441 | +0.23(+1.67%) |
Nov 09, 2007 | 13.87 | 14.02 | 13.64 | 13.80 | 30,269 | -0.12(-0.83%) |
Nov 08, 2007 | 13.77 | 13.94 | 13.74 | 13.91 | 30,269 | -0.09(-0.66%) |
Nov 07, 2007 | 14.09 | 14.09 | 13.66 | 14.00 | 17,483 | -0.12(-0.87%) |
Nov 06, 2007 | 13.67 | 14.25 | 13.67 | 14.13 | 10,046 | +0.51(+3.71%) |
Nov 05, 2007 | 15.54 | 15.54 | 13.62 | 13.62 | 16,059 | -0.79(-5.48%) |
Nov 02, 2007 | 13.80 | 14.52 | 13.80 | 14.41 | 12,134 | +0.33(+2.34%) |