Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.597 | 10.68 | 9.567 | 10.51 | 513,191 | +0.86(+8.88%) |
Oct 30, 2008 | 9.853 | 10.05 | 9.242 | 9.656 | 701,883 | +0.14(+1.45%) |
Oct 29, 2008 | 8.868 | 9.774 | 8.670 | 9.518 | 810,513 | +0.68(+7.69%) |
Oct 28, 2008 | 8.158 | 8.877 | 7.892 | 8.838 | 395,277 | +0.86(+10.74%) |
Oct 27, 2008 | 8.188 | 8.464 | 7.961 | 7.981 | 282,112 | -0.36(-4.37%) |
Oct 24, 2008 | 8.178 | 8.572 | 8.069 | 8.345 | 862,685 | -0.50(-5.68%) |
Oct 23, 2008 | 8.572 | 9.232 | 8.523 | 8.848 | 1,157,272 | +0.01(+0.11%) |
Oct 22, 2008 | 9.380 | 9.538 | 8.720 | 8.838 | 980,073 | -0.96(-9.76%) |
Oct 21, 2008 | 10.47 | 10.79 | 9.784 | 9.794 | 573,993 | -0.45(-4.42%) |
Oct 20, 2008 | 10.14 | 10.55 | 10.00 | 10.25 | 409,194 | +0.22(+2.16%) |
Oct 17, 2008 | 10.07 | 10.76 | 9.892 | 10.03 | 368,158 | -0.43(-4.14%) |
Oct 16, 2008 | 9.478 | 10.53 | 9.262 | 10.46 | 392,266 | +1.06(+11.32%) |
Oct 15, 2008 | 10.12 | 10.67 | 9.390 | 9.400 | 328,934 | -0.94(-9.06%) |
Oct 14, 2008 | 11.04 | 11.04 | 10.09 | 10.34 | 413,262 | -0.41(-3.85%) |
Oct 13, 2008 | 10.38 | 10.77 | 10.14 | 10.75 | 404,566 | +0.90(+9.10%) |
Oct 10, 2008 | 9.557 | 10.31 | 9.084 | 9.853 | 881,894 | -0.02(-0.20%) |
Oct 09, 2008 | 10.44 | 11.04 | 9.754 | 9.873 | 843,159 | -0.55(-5.29%) |
Oct 08, 2008 | 10.43 | 11.00 | 9.981 | 10.42 | 1,103,456 | -0.10(-0.94%) |
Oct 07, 2008 | 11.51 | 11.61 | 10.47 | 10.52 | 510,962 | -0.94(-8.17%) |
Oct 06, 2008 | 12.09 | 12.09 | 10.83 | 11.46 | 909,601 | -0.77(-6.29%) |
Oct 03, 2008 | 12.76 | 13.11 | 12.19 | 12.23 | 435,013 | -0.27(-2.13%) |
Oct 02, 2008 | 13.10 | 13.52 | 12.35 | 12.49 | 477,410 | -0.73(-5.51%) |
Oct 01, 2008 | 13.35 | 13.51 | 13.08 | 13.22 | 395,630 | -0.26(-1.90%) |
Sep 30, 2008 | 13.31 | 13.61 | 13.04 | 13.48 | 443,165 | +0.26(+1.94%) |
Sep 29, 2008 | 14.35 | 14.40 | 12.91 | 13.22 | 529,301 | -1.45(-9.87%) |
Sep 26, 2008 | 14.34 | 14.90 | 14.15 | 14.67 | 241,925 | -0.03(-0.20%) |
Sep 25, 2008 | 14.39 | 15.07 | 14.28 | 14.70 | 349,161 | +0.42(+2.97%) |
Sep 24, 2008 | 14.41 | 14.67 | 14.09 | 14.28 | 434,538 | -0.06(-0.41%) |
Sep 23, 2008 | 14.40 | 14.78 | 14.16 | 14.34 | 402,225 | +0.00(+0.00%) |
Sep 22, 2008 | 15.19 | 15.37 | 14.31 | 14.34 | 358,092 | -0.79(-5.21%) |
Sep 19, 2008 | 13.78 | 15.18 | 13.53 | 15.12 | 1,281,670 | +1.65(+12.21%) |
Sep 18, 2008 | 13.28 | 13.68 | 12.58 | 13.48 | 699,047 | +0.55(+4.27%) |
Sep 17, 2008 | 13.61 | 13.66 | 12.90 | 12.93 | 552,897 | -0.87(-6.29%) |
Sep 16, 2008 | 13.30 | 13.84 | 12.81 | 13.79 | 509,124 | +0.36(+2.71%) |
Sep 15, 2008 | 13.78 | 14.05 | 13.29 | 13.43 | 455,574 | -0.63(-4.48%) |
Sep 12, 2008 | 14.34 | 14.34 | 13.80 | 14.06 | 405,478 | -0.41(-2.86%) |
Sep 11, 2008 | 14.02 | 14.48 | 13.80 | 14.47 | 338,601 | +0.27(+1.87%) |
Sep 10, 2008 | 14.09 | 14.43 | 13.87 | 14.21 | 469,005 | +0.36(+2.60%) |
Sep 09, 2008 | 14.60 | 14.75 | 13.83 | 13.85 | 507,400 | -0.69(-4.78%) |
Sep 08, 2008 | 14.84 | 14.97 | 14.31 | 14.54 | 360,551 | +0.05(+0.34%) |
Sep 05, 2008 | 14.84 | 14.93 | 14.36 | 14.49 | 487,395 | -0.38(-2.58%) |
Sep 04, 2008 | 15.89 | 16.02 | 14.85 | 14.88 | 431,554 | -1.21(-7.53%) |
Sep 03, 2008 | 16.34 | 16.73 | 15.84 | 16.09 | 665,854 | -0.26(-1.57%) |
Sep 02, 2008 | 16.28 | 16.62 | 16.06 | 16.35 | 318,142 | +0.45(+2.85%) |
Aug 29, 2008 | 16.22 | 16.29 | 15.79 | 15.89 | 207,620 | -0.45(-2.77%) |
Aug 28, 2008 | 16.03 | 16.36 | 15.96 | 16.35 | 212,992 | +0.35(+2.22%) |
Aug 27, 2008 | 15.76 | 16.37 | 15.61 | 15.99 | 274,008 | +0.22(+1.37%) |
Aug 26, 2008 | 15.79 | 15.99 | 15.55 | 15.77 | 253,479 | -0.06(-0.37%) |
Aug 25, 2008 | 16.01 | 16.07 | 15.72 | 15.83 | 228,969 | -0.25(-1.53%) |
Aug 22, 2008 | 15.65 | 16.19 | 15.65 | 16.08 | 234,082 | +0.52(+3.36%) |
Aug 21, 2008 | 15.67 | 16.13 | 15.55 | 15.56 | 322,381 | -0.25(-1.56%) |
Aug 20, 2008 | 16.05 | 16.37 | 15.67 | 15.80 | 362,693 | -0.19(-1.17%) |
Aug 19, 2008 | 15.89 | 16.22 | 15.71 | 15.99 | 350,739 | -0.07(-0.43%) |
Aug 18, 2008 | 16.41 | 16.41 | 15.88 | 16.06 | 262,019 | -0.25(-1.51%) |
Aug 15, 2008 | 15.82 | 16.31 | 15.60 | 16.31 | 456,493 | +0.62(+3.96%) |
Aug 14, 2008 | 16.42 | 16.42 | 15.63 | 15.69 | 384,063 | -0.89(-5.35%) |
Aug 13, 2008 | 15.53 | 16.66 | 15.53 | 16.57 | 621,254 | +1.08(+7.00%) |
Aug 12, 2008 | 15.68 | 15.75 | 15.28 | 15.49 | 254,178 | -0.28(-1.75%) |
Aug 11, 2008 | 14.94 | 16.08 | 14.94 | 15.76 | 429,394 | +0.77(+5.12%) |
Aug 08, 2008 | 14.45 | 15.11 | 14.34 | 15.00 | 289,561 | +0.53(+3.68%) |
Aug 07, 2008 | 14.54 | 14.81 | 14.30 | 14.46 | 276,499 | -0.18(-1.21%) |
Aug 06, 2008 | 14.75 | 14.86 | 14.33 | 14.64 | 330,964 | -0.17(-1.13%) |
Aug 05, 2008 | 13.61 | 14.91 | 13.54 | 14.81 | 924,272 | +1.40(+10.43%) |
Aug 04, 2008 | 13.81 | 13.95 | 13.36 | 13.41 | 352,812 | -0.38(-2.79%) |
Aug 01, 2008 | 13.68 | 13.88 | 13.42 | 13.79 | 207,775 | +0.18(+1.30%) |
Jul 31, 2008 | 13.72 | 14.10 | 13.57 | 13.62 | 290,869 | -0.33(-2.33%) |
Jul 30, 2008 | 13.83 | 14.20 | 13.72 | 13.94 | 256,435 | +0.13(+0.93%) |
Jul 29, 2008 | 13.81 | 13.97 | 13.36 | 13.81 | 286,248 | +0.43(+3.24%) |
Jul 28, 2008 | 13.52 | 13.72 | 13.29 | 13.38 | 277,775 | -0.21(-1.52%) |
Jul 25, 2008 | 14.00 | 14.00 | 13.34 | 13.59 | 462,546 | -0.40(-2.89%) |
Jul 24, 2008 | 14.17 | 14.41 | 13.66 | 13.99 | 1,271,403 | +0.06(+0.42%) |
Jul 23, 2008 | 13.57 | 14.11 | 13.57 | 13.93 | 1,120,783 | +0.44(+3.29%) |
Jul 22, 2008 | 13.43 | 13.79 | 13.07 | 13.49 | 669,596 | +0.08(+0.59%) |
Jul 21, 2008 | 13.36 | 13.67 | 13.28 | 13.41 | 803,480 | +0.13(+0.96%) |
Jul 18, 2008 | 13.41 | 13.41 | 13.00 | 13.28 | 715,395 | -0.21(-1.53%) |
Jul 17, 2008 | 13.46 | 13.70 | 13.09 | 13.49 | 620,617 | +0.03(+0.22%) |
Jul 16, 2008 | 12.90 | 13.49 | 12.59 | 13.46 | 487,826 | +0.63(+4.92%) |
Jul 15, 2008 | 12.27 | 13.09 | 12.18 | 12.83 | 502,862 | +0.38(+3.09%) |
Jul 14, 2008 | 12.58 | 12.83 | 12.23 | 12.44 | 626,970 | -0.30(-2.32%) |
Jul 11, 2008 | 13.99 | 14.07 | 12.59 | 12.74 | 1,198,676 | -1.44(-10.15%) |
Jul 10, 2008 | 13.70 | 14.33 | 13.57 | 14.18 | 256,963 | +0.48(+3.53%) |
Jul 09, 2008 | 14.39 | 14.55 | 13.68 | 13.70 | 372,421 | -0.64(-4.47%) |
Jul 08, 2008 | 14.03 | 14.47 | 13.88 | 14.34 | 319,708 | +0.35(+2.54%) |
Jul 07, 2008 | 13.86 | 14.37 | 13.77 | 13.98 | 507,613 | +0.23(+1.65%) |
Jul 04, 2008 | 13.66 | 14.00 | 13.41 | 13.75 | 162,075 | +0.00(+0.00%) |
Jul 03, 2008 | 13.66 | 14.00 | 13.41 | 13.75 | 162,075 | +0.11(+0.79%) |
Jul 02, 2008 | 13.95 | 14.23 | 13.60 | 13.65 | 239,898 | -0.33(-2.40%) |
Jul 01, 2008 | 13.35 | 14.09 | 13.24 | 13.98 | 952,434 | +0.48(+3.58%) |
Jun 30, 2008 | 13.83 | 14.22 | 13.50 | 13.50 | 549,884 | -0.29(-2.07%) |
Jun 27, 2008 | 13.60 | 13.78 | 13.19 | 13.78 | 927,707 | +0.14(+1.01%) |
Jun 26, 2008 | 13.81 | 14.24 | 13.47 | 13.65 | 362,179 | -0.78(-5.40%) |
Jun 25, 2008 | 14.59 | 14.68 | 14.21 | 14.42 | 398,502 | +0.08(+0.55%) |
Jun 24, 2008 | 14.06 | 15.00 | 13.90 | 14.35 | 1,064,170 | +0.82(+6.05%) |
Jun 23, 2008 | 13.75 | 13.86 | 13.35 | 13.53 | 305,732 | -0.16(-1.15%) |
Jun 20, 2008 | 13.83 | 13.97 | 13.25 | 13.69 | 537,820 | -0.22(-1.56%) |
Jun 19, 2008 | 13.89 | 14.12 | 13.72 | 13.90 | 377,191 | +0.00(+0.00%) |
Jun 18, 2008 | 13.81 | 14.07 | 13.74 | 13.90 | 250,525 | +0.00(+0.00%) |
Jun 17, 2008 | 14.26 | 14.30 | 13.85 | 13.90 | 236,915 | -0.33(-2.35%) |
Jun 16, 2008 | 13.87 | 14.28 | 13.86 | 14.24 | 179,241 | +0.29(+2.05%) |
Jun 13, 2008 | 13.34 | 13.95 | 13.34 | 13.95 | 367,564 | +0.78(+5.91%) |
Jun 12, 2008 | 13.14 | 13.65 | 13.11 | 13.17 | 242,692 | +0.16(+1.21%) |
Jun 11, 2008 | 13.44 | 13.54 | 13.02 | 13.02 | 203,041 | -0.45(-3.37%) |
Jun 10, 2008 | 13.65 | 13.74 | 13.43 | 13.47 | 411,490 | -0.30(-2.15%) |
Jun 09, 2008 | 13.93 | 14.13 | 13.62 | 13.76 | 261,148 | -0.17(-1.20%) |
Jun 06, 2008 | 14.44 | 14.45 | 13.93 | 13.93 | 320,420 | -0.58(-4.01%) |
Jun 05, 2008 | 14.83 | 14.97 | 14.25 | 14.51 | 401,773 | -0.32(-2.13%) |
Jun 04, 2008 | 14.76 | 14.92 | 14.48 | 14.83 | 314,503 | +0.05(+0.33%) |
Jun 03, 2008 | 15.09 | 15.40 | 14.50 | 14.78 | 310,298 | -0.29(-1.90%) |
Jun 02, 2008 | 15.53 | 15.92 | 14.80 | 15.06 | 449,041 | -0.54(-3.47%) |
May 30, 2008 | 15.05 | 15.61 | 14.91 | 15.61 | 498,710 | +0.56(+3.73%) |
May 29, 2008 | 14.86 | 15.40 | 14.74 | 15.05 | 180,676 | +0.11(+0.73%) |
May 28, 2008 | 15.26 | 15.26 | 14.74 | 14.94 | 175,417 | -0.22(-1.43%) |
May 27, 2008 | 14.72 | 15.22 | 14.72 | 15.15 | 125,574 | +0.40(+2.74%) |
May 26, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,194 | +0.00(+0.00%) |
May 23, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,194 | -0.48(-3.17%) |
May 22, 2008 | 15.13 | 15.40 | 14.87 | 15.23 | 270,184 | +0.19(+1.24%) |
May 21, 2008 | 15.37 | 15.64 | 14.93 | 15.05 | 267,802 | -0.29(-1.86%) |
May 20, 2008 | 15.55 | 15.93 | 15.07 | 15.33 | 211,459 | -0.31(-1.95%) |
May 19, 2008 | 15.66 | 16.04 | 15.42 | 15.64 | 254,000 | -0.06(-0.38%) |
May 16, 2008 | 15.97 | 15.98 | 15.38 | 15.70 | 320,205 | -0.17(-1.06%) |
May 15, 2008 | 15.80 | 16.03 | 15.53 | 15.86 | 188,405 | +0.04(+0.25%) |
May 14, 2008 | 15.29 | 15.96 | 15.28 | 15.82 | 516,770 | +0.54(+3.55%) |
May 13, 2008 | 15.06 | 15.41 | 15.03 | 15.28 | 234,656 | +0.29(+1.91%) |
May 12, 2008 | 15.16 | 15.27 | 14.75 | 15.00 | 448,853 | -0.01(-0.07%) |
May 09, 2008 | 14.88 | 15.18 | 14.64 | 15.01 | 974,924 | +0.96(+6.80%) |
May 08, 2008 | 14.28 | 14.41 | 13.89 | 14.05 | 333,558 | -0.17(-1.18%) |
May 07, 2008 | 14.44 | 14.86 | 14.10 | 14.22 | 304,303 | -0.22(-1.50%) |
May 06, 2008 | 14.17 | 14.54 | 14.02 | 14.43 | 296,625 | +0.21(+1.45%) |
May 05, 2008 | 13.95 | 14.30 | 13.79 | 14.23 | 315,197 | +0.28(+1.98%) |
May 02, 2008 | 14.44 | 14.44 | 13.72 | 13.95 | 430,260 | -0.34(-2.34%) |
May 01, 2008 | 13.76 | 14.36 | 13.76 | 14.29 | 446,414 | +0.49(+3.57%) |
Apr 30, 2008 | 14.17 | 14.26 | 13.60 | 13.79 | 259,527 | -0.32(-2.23%) |
Apr 29, 2008 | 14.19 | 14.61 | 13.90 | 14.11 | 338,706 | -0.06(-0.42%) |
Apr 28, 2008 | 14.75 | 14.75 | 14.11 | 14.17 | 508,244 | -0.54(-3.68%) |
Apr 25, 2008 | 14.23 | 14.87 | 13.79 | 14.71 | 1,861,479 | +0.49(+3.46%) |
Apr 24, 2008 | 13.58 | 15.20 | 13.38 | 14.22 | 1,936,600 | +0.95(+7.13%) |
Apr 23, 2008 | 13.36 | 13.50 | 13.14 | 13.27 | 783,740 | -0.23(-1.68%) |
Apr 22, 2008 | 13.86 | 14.03 | 13.39 | 13.50 | 708,636 | -0.40(-2.91%) |
Apr 21, 2008 | 13.47 | 14.00 | 13.47 | 13.90 | 473,136 | +0.34(+2.47%) |
Apr 18, 2008 | 13.79 | 14.01 | 13.22 | 13.57 | 661,500 | -0.05(-0.36%) |
Apr 17, 2008 | 13.87 | 13.98 | 13.42 | 13.62 | 287,630 | -0.27(-1.92%) |
Apr 16, 2008 | 13.50 | 14.36 | 13.21 | 13.88 | 671,604 | +0.49(+3.68%) |
Apr 15, 2008 | 13.10 | 13.45 | 12.97 | 13.39 | 665,778 | +0.34(+2.64%) |
Apr 14, 2008 | 12.91 | 13.17 | 12.72 | 13.05 | 500,794 | +0.15(+1.15%) |
Apr 11, 2008 | 13.40 | 13.52 | 12.84 | 12.90 | 371,408 | -0.68(-5.01%) |
Apr 10, 2008 | 13.22 | 13.67 | 13.06 | 13.58 | 421,350 | +0.33(+2.45%) |
Apr 09, 2008 | 13.46 | 13.70 | 13.19 | 13.25 | 329,420 | -0.22(-1.61%) |
Apr 08, 2008 | 13.45 | 13.57 | 13.11 | 13.47 | 383,697 | -0.12(-0.87%) |
Apr 07, 2008 | 13.75 | 13.84 | 13.52 | 13.59 | 321,822 | -0.10(-0.72%) |
Apr 04, 2008 | 13.86 | 13.87 | 13.55 | 13.69 | 710,581 | -0.27(-1.91%) |
Apr 03, 2008 | 13.73 | 14.29 | 13.73 | 13.95 | 710,755 | +0.10(+0.71%) |
Apr 02, 2008 | 13.53 | 13.91 | 13.38 | 13.85 | 653,637 | +0.37(+2.78%) |
Apr 01, 2008 | 13.36 | 13.74 | 13.31 | 13.48 | 762,538 | +0.41(+3.17%) |
Mar 31, 2008 | 12.84 | 13.27 | 12.64 | 13.06 | 393,170 | +0.26(+2.00%) |
Mar 28, 2008 | 13.12 | 13.58 | 12.77 | 12.81 | 713,278 | -0.03(-0.23%) |
Mar 27, 2008 | 13.38 | 13.38 | 12.81 | 12.84 | 634,777 | -0.55(-4.12%) |
Mar 26, 2008 | 13.32 | 13.55 | 12.73 | 13.39 | 761,478 | -0.02(-0.15%) |
Mar 25, 2008 | 13.64 | 13.98 | 13.29 | 13.41 | 670,618 | -0.20(-1.45%) |
Mar 24, 2008 | 12.99 | 13.88 | 12.88 | 13.61 | 448,250 | +0.70(+5.42%) |
Mar 21, 2008 | 12.70 | 13.15 | 12.41 | 12.91 | 794,150 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 13.15 | 12.41 | 12.91 | 794,150 | +0.33(+2.66%) |
Mar 19, 2008 | 13.10 | 13.32 | 12.57 | 12.57 | 750,688 | -0.43(-3.33%) |
Mar 18, 2008 | 13.40 | 13.78 | 12.81 | 13.01 | 896,760 | -0.09(-0.68%) |
Mar 17, 2008 | 12.99 | 13.42 | 12.90 | 13.09 | 445,934 | -0.14(-1.04%) |
Mar 14, 2008 | 13.60 | 13.62 | 12.98 | 13.23 | 583,804 | -0.22(-1.61%) |
Mar 13, 2008 | 13.05 | 13.69 | 12.86 | 13.45 | 785,026 | +0.27(+2.02%) |
Mar 12, 2008 | 13.00 | 13.37 | 12.55 | 13.18 | 759,906 | +0.19(+1.44%) |
Mar 11, 2008 | 12.55 | 13.18 | 12.45 | 13.00 | 673,445 | +0.74(+6.03%) |
Mar 10, 2008 | 12.56 | 12.63 | 12.22 | 12.26 | 273,185 | -0.24(-1.89%) |
Mar 07, 2008 | 12.07 | 12.76 | 11.97 | 12.49 | 805,867 | +0.32(+2.59%) |
Mar 06, 2008 | 12.73 | 13.00 | 12.12 | 12.18 | 393,459 | -0.65(-5.07%) |
Mar 05, 2008 | 12.80 | 12.97 | 12.52 | 12.83 | 313,976 | +0.08(+0.62%) |
Mar 04, 2008 | 12.22 | 12.83 | 12.19 | 12.75 | 310,705 | +0.35(+2.86%) |
Mar 03, 2008 | 12.59 | 12.87 | 12.09 | 12.39 | 407,584 | -0.24(-1.87%) |
Feb 29, 2008 | 12.47 | 12.81 | 12.39 | 12.63 | 499,512 | +0.00(+0.00%) |
Feb 28, 2008 | 12.93 | 13.05 | 12.58 | 12.63 | 496,008 | -0.37(-2.88%) |
Feb 27, 2008 | 13.13 | 13.58 | 12.88 | 13.01 | 588,343 | -0.27(-2.00%) |
Feb 26, 2008 | 13.27 | 13.35 | 12.90 | 13.27 | 585,120 | -0.07(-0.52%) |
Feb 25, 2008 | 12.87 | 13.49 | 12.64 | 13.34 | 611,942 | +0.53(+4.15%) |
Feb 22, 2008 | 12.82 | 13.13 | 12.56 | 12.81 | 626,996 | -0.03(-0.23%) |
Feb 21, 2008 | 12.81 | 12.96 | 12.52 | 12.84 | 560,079 | +0.15(+1.16%) |
Feb 20, 2008 | 12.18 | 12.86 | 12.18 | 12.69 | 396,323 | +0.45(+3.70%) |
Feb 19, 2008 | 12.15 | 12.49 | 12.02 | 12.24 | 321,981 | +0.23(+1.89%) |
Feb 18, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,112 | +0.00(+0.00%) |
Feb 15, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,112 | -0.11(-0.89%) |
Feb 14, 2008 | 12.16 | 12.37 | 11.92 | 12.12 | 457,155 | -0.01(-0.08%) |
Feb 13, 2008 | 11.72 | 12.49 | 11.52 | 12.13 | 958,022 | +0.51(+4.41%) |
Feb 12, 2008 | 11.33 | 11.98 | 11.33 | 11.62 | 490,708 | +0.39(+3.51%) |
Feb 11, 2008 | 11.42 | 11.55 | 11.19 | 11.22 | 654,947 | -0.29(-2.48%) |
Feb 08, 2008 | 9.932 | 12.15 | 9.932 | 11.51 | 1,673,983 | +0.39(+3.55%) |
Feb 07, 2008 | 10.74 | 11.22 | 10.44 | 11.11 | 752,724 | +0.21(+1.90%) |
Feb 06, 2008 | 11.05 | 11.37 | 10.80 | 10.91 | 432,172 | -0.04(-0.36%) |
Feb 05, 2008 | 11.26 | 11.54 | 10.91 | 10.95 | 358,053 | -0.45(-3.98%) |
Feb 04, 2008 | 12.01 | 12.15 | 11.37 | 11.40 | 344,670 | -0.67(-5.55%) |
Feb 01, 2008 | 10.68 | 12.14 | 10.66 | 12.07 | 788,620 | +1.42(+13.32%) |
Jan 31, 2008 | 10.49 | 10.92 | 10.43 | 10.65 | 487,604 | +0.00(+0.00%) |
Jan 30, 2008 | 10.47 | 10.91 | 10.22 | 10.65 | 381,900 | +0.08(+0.75%) |
Jan 29, 2008 | 10.42 | 10.65 | 10.09 | 10.57 | 260,415 | +0.19(+1.80%) |
Jan 28, 2008 | 10.25 | 10.39 | 9.794 | 10.38 | 385,135 | +0.22(+2.13%) |
Jan 25, 2008 | 9.853 | 10.35 | 9.735 | 10.17 | 688,040 | +0.43(+4.45%) |
Jan 24, 2008 | 9.853 | 9.971 | 9.360 | 9.735 | 1,009,784 | -0.10(-1.00%) |
Jan 23, 2008 | 9.902 | 10.83 | 9.567 | 9.833 | 1,563,697 | -1.03(-9.52%) |
Jan 22, 2008 | 10.14 | 11.16 | 10.06 | 10.87 | 457,834 | -0.06(-0.54%) |
Jan 21, 2008 | 11.02 | 11.17 | 10.67 | 10.93 | 613,233 | +0.00(+0.00%) |
Jan 18, 2008 | 11.02 | 11.17 | 10.67 | 10.93 | 613,233 | +0.16(+1.46%) |
Jan 17, 2008 | 10.89 | 11.04 | 10.47 | 10.77 | 436,537 | -0.06(-0.55%) |
Jan 16, 2008 | 10.47 | 11.21 | 10.35 | 10.83 | 494,952 | +0.34(+3.29%) |
Jan 15, 2008 | 10.97 | 10.97 | 10.42 | 10.48 | 417,622 | -0.70(-6.26%) |
Jan 14, 2008 | 10.75 | 11.31 | 10.46 | 11.18 | 447,854 | +0.52(+4.90%) |
Jan 11, 2008 | 11.00 | 11.09 | 10.57 | 10.66 | 493,907 | -0.40(-3.65%) |
Jan 10, 2008 | 10.34 | 11.29 | 10.23 | 11.06 | 730,073 | +0.59(+5.64%) |
Jan 09, 2008 | 10.37 | 10.69 | 10.08 | 10.47 | 621,230 | +0.08(+0.76%) |
Jan 08, 2008 | 10.84 | 11.08 | 10.38 | 10.39 | 563,774 | -0.40(-3.74%) |
Jan 07, 2008 | 10.97 | 11.13 | 10.72 | 10.80 | 916,148 | -0.17(-1.53%) |
Jan 04, 2008 | 11.98 | 12.36 | 10.95 | 10.97 | 927,369 | -1.10(-9.14%) |
Jan 03, 2008 | 12.61 | 12.86 | 12.00 | 12.07 | 626,377 | -0.50(-4.00%) |
Jan 02, 2008 | 12.83 | 13.03 | 12.43 | 12.57 | 888,915 | -0.32(-2.45%) |
Jan 01, 2008 | 12.81 | 12.98 | 12.62 | 12.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.81 | 12.98 | 12.62 | 12.89 | 983,878 | +0.04(+0.31%) |
Dec 28, 2007 | 12.89 | 13.20 | 12.81 | 12.85 | 669,018 | +0.12(+0.93%) |
Dec 27, 2007 | 13.20 | 13.35 | 12.72 | 12.73 | 604,314 | -0.08(-0.62%) |
Dec 26, 2007 | 13.07 | 13.12 | 12.72 | 12.81 | 354,874 | -0.39(-2.99%) |
Dec 24, 2007 | 12.87 | 13.28 | 12.82 | 13.20 | 191,521 | +0.39(+3.08%) |
Dec 21, 2007 | 12.58 | 12.94 | 12.49 | 12.81 | 1,047,927 | +0.43(+3.50%) |
Dec 20, 2007 | 12.78 | 12.92 | 12.00 | 12.38 | 652,879 | -0.25(-1.95%) |
Dec 19, 2007 | 12.41 | 12.94 | 12.36 | 12.62 | 430,216 | +0.16(+1.26%) |
Dec 18, 2007 | 12.77 | 13.02 | 12.23 | 12.46 | 530,133 | -0.28(-2.17%) |
Dec 17, 2007 | 13.30 | 13.47 | 12.65 | 12.74 | 665,409 | -0.67(-5.00%) |
Dec 14, 2007 | 13.54 | 13.77 | 13.34 | 13.41 | 321,432 | -0.33(-2.37%) |
Dec 13, 2007 | 13.69 | 13.82 | 13.40 | 13.73 | 418,860 | -0.09(-0.64%) |
Dec 12, 2007 | 13.92 | 14.22 | 13.69 | 13.82 | 464,531 | +0.18(+1.30%) |
Dec 11, 2007 | 14.03 | 14.23 | 13.57 | 13.65 | 436,813 | -0.34(-2.47%) |
Dec 10, 2007 | 13.84 | 14.18 | 13.84 | 13.99 | 944,489 | +0.21(+1.50%) |
Dec 07, 2007 | 13.74 | 14.05 | 13.65 | 13.78 | 427,136 | +0.08(+0.58%) |
Dec 06, 2007 | 13.80 | 13.89 | 13.55 | 13.71 | 637,064 | -0.14(-1.00%) |
Dec 05, 2007 | 13.52 | 14.06 | 13.46 | 13.84 | 362,832 | +0.55(+4.15%) |
Dec 04, 2007 | 13.57 | 13.94 | 13.21 | 13.29 | 1,012,191 | -0.41(-3.02%) |
Dec 03, 2007 | 14.35 | 14.35 | 13.63 | 13.71 | 903,235 | -0.59(-4.14%) |
Nov 30, 2007 | 14.32 | 14.59 | 14.06 | 14.30 | 420,324 | +0.21(+1.47%) |
Nov 29, 2007 | 14.64 | 14.77 | 14.01 | 14.09 | 391,872 | -0.61(-4.16%) |
Nov 28, 2007 | 13.80 | 14.75 | 13.73 | 14.70 | 439,930 | +1.17(+8.67%) |
Nov 27, 2007 | 13.77 | 13.87 | 13.30 | 13.53 | 631,755 | -0.28(-2.00%) |
Nov 26, 2007 | 14.41 | 14.64 | 13.67 | 13.80 | 528,807 | -0.64(-4.43%) |
Nov 23, 2007 | 14.16 | 14.61 | 13.98 | 14.44 | 128,337 | +0.45(+3.24%) |
Nov 21, 2007 | 14.18 | 14.42 | 13.94 | 13.99 | 435,149 | -0.30(-2.07%) |
Nov 20, 2007 | 14.13 | 14.48 | 13.89 | 14.29 | 487,172 | +0.17(+1.19%) |
Nov 19, 2007 | 14.46 | 14.46 | 13.94 | 14.12 | 399,021 | -0.44(-3.04%) |
Nov 16, 2007 | 14.55 | 14.71 | 14.16 | 14.56 | 637,999 | +0.05(+0.34%) |
Nov 15, 2007 | 15.64 | 15.64 | 14.34 | 14.51 | 1,117,877 | -1.23(-7.82%) |
Nov 14, 2007 | 15.63 | 16.06 | 15.46 | 15.74 | 766,122 | +0.24(+1.52%) |
Nov 13, 2007 | 15.73 | 15.89 | 15.09 | 15.51 | 990,299 | -0.04(-0.25%) |
Nov 12, 2007 | 15.47 | 15.92 | 15.23 | 15.55 | 780,580 | +0.13(+0.83%) |
Nov 09, 2007 | 15.06 | 15.59 | 14.95 | 15.42 | 595,389 | +0.20(+1.29%) |
Nov 08, 2007 | 15.17 | 15.52 | 14.74 | 15.22 | 638,138 | +0.15(+0.98%) |
Nov 07, 2007 | 16.08 | 16.12 | 15.05 | 15.07 | 612,744 | -1.26(-7.72%) |
Nov 06, 2007 | 16.49 | 16.49 | 15.91 | 16.34 | 868,925 | -0.09(-0.54%) |
Nov 05, 2007 | 15.93 | 16.48 | 15.36 | 16.42 | 1,071,860 | +0.26(+1.58%) |
Nov 02, 2007 | 15.35 | 16.40 | 15.16 | 16.17 | 945,343 | +0.87(+5.67%) |