Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.375 | 4.865 | 4.123 | 4.788 | 409,816 | +0.22(+4.75%) |
Oct 30, 2008 | 4.396 | 4.704 | 4.270 | 4.571 | 349,744 | +0.20(+4.48%) |
Oct 29, 2008 | 3.976 | 4.648 | 3.857 | 4.375 | 529,325 | +0.26(+6.29%) |
Oct 28, 2008 | 3.710 | 4.116 | 3.500 | 4.116 | 573,536 | +0.50(+13.73%) |
Oct 27, 2008 | 3.850 | 3.927 | 3.605 | 3.619 | 461,646 | -0.58(-13.83%) |
Oct 24, 2008 | 4.116 | 4.354 | 3.829 | 4.200 | 264,931 | -0.29(-6.54%) |
Oct 23, 2008 | 4.907 | 4.914 | 4.221 | 4.494 | 489,120 | -0.38(-7.89%) |
Oct 22, 2008 | 5.173 | 5.222 | 4.781 | 4.879 | 239,087 | -0.47(-8.77%) |
Oct 21, 2008 | 5.621 | 5.635 | 5.138 | 5.348 | 383,716 | -0.48(-8.28%) |
Oct 20, 2008 | 5.502 | 5.992 | 5.495 | 5.831 | 239,848 | +0.40(+7.35%) |
Oct 17, 2008 | 5.215 | 5.761 | 4.985 | 5.432 | 414,533 | -0.17(-3.00%) |
Oct 16, 2008 | 5.117 | 5.663 | 4.900 | 5.600 | 428,034 | +0.43(+8.25%) |
Oct 15, 2008 | 5.621 | 5.810 | 5.173 | 5.173 | 302,297 | -0.73(-12.44%) |
Oct 14, 2008 | 6.223 | 6.517 | 5.635 | 5.908 | 397,639 | -0.08(-1.40%) |
Oct 13, 2008 | 5.124 | 6.013 | 5.117 | 5.992 | 686,459 | +0.54(+9.88%) |
Oct 10, 2008 | 4.725 | 6.447 | 4.116 | 5.453 | 809,362 | +0.31(+5.99%) |
Oct 09, 2008 | 6.384 | 6.482 | 5.054 | 5.145 | 757,909 | -0.83(-13.83%) |
Oct 08, 2008 | 5.775 | 6.510 | 5.453 | 5.971 | 682,102 | -0.31(-4.91%) |
Oct 07, 2008 | 7.000 | 7.056 | 6.076 | 6.279 | 678,906 | -0.43(-6.47%) |
Oct 06, 2008 | 7.182 | 7.182 | 6.370 | 6.713 | 728,425 | -0.99(-12.82%) |
Oct 03, 2008 | 8.113 | 8.183 | 7.574 | 7.700 | 314,077 | -0.30(-3.76%) |
Oct 02, 2008 | 8.722 | 8.785 | 7.973 | 8.001 | 339,453 | -0.80(-9.14%) |
Oct 01, 2008 | 8.785 | 9.128 | 8.596 | 8.806 | 191,860 | -0.49(-5.27%) |
Sep 30, 2008 | 8.526 | 9.380 | 8.057 | 9.296 | 494,094 | +0.73(+8.50%) |
Sep 29, 2008 | 8.806 | 9.156 | 8.050 | 8.568 | 421,380 | -0.89(-9.40%) |
Sep 26, 2008 | 9.443 | 9.653 | 9.275 | 9.457 | 298,780 | -0.25(-2.53%) |
Sep 25, 2008 | 9.506 | 9.891 | 9.240 | 9.702 | 362,343 | +0.34(+3.66%) |
Sep 24, 2008 | 9.681 | 9.730 | 9.359 | 9.359 | 232,340 | -0.24(-2.55%) |
Sep 23, 2008 | 9.926 | 10.02 | 9.541 | 9.604 | 363,500 | -0.32(-3.24%) |
Sep 22, 2008 | 10.28 | 10.44 | 9.905 | 9.926 | 403,362 | -0.46(-4.38%) |
Sep 19, 2008 | 11.01 | 11.38 | 10.23 | 10.38 | 1,352,944 | -0.75(-6.73%) |
Sep 18, 2008 | 9.450 | 11.19 | 9.373 | 11.13 | 937,737 | +2.30(+25.99%) |
Sep 17, 2008 | 9.198 | 9.415 | 8.694 | 8.834 | 383,877 | -0.45(-4.83%) |
Sep 16, 2008 | 8.477 | 9.310 | 8.477 | 9.282 | 455,327 | +0.43(+4.91%) |
Sep 15, 2008 | 9.121 | 9.233 | 8.743 | 8.848 | 339,901 | -0.74(-7.67%) |
Sep 12, 2008 | 9.590 | 9.702 | 9.394 | 9.583 | 477,540 | +0.15(+1.63%) |
Sep 11, 2008 | 9.401 | 9.653 | 9.261 | 9.429 | 491,040 | -0.17(-1.75%) |
Sep 10, 2008 | 9.520 | 9.828 | 9.422 | 9.597 | 1,060,584 | +0.13(+1.33%) |
Sep 09, 2008 | 10.02 | 10.26 | 9.401 | 9.471 | 2,577,123 | -0.78(-7.65%) |
Sep 08, 2008 | 10.37 | 10.46 | 10.06 | 10.26 | 353,549 | +0.12(+1.17%) |
Sep 05, 2008 | 10.36 | 10.39 | 9.975 | 10.14 | 412,416 | -0.38(-3.60%) |
Sep 04, 2008 | 11.04 | 11.04 | 10.46 | 10.51 | 518,640 | -0.66(-5.89%) |
Sep 03, 2008 | 11.20 | 11.39 | 10.94 | 11.17 | 424,362 | -0.02(-0.19%) |
Sep 02, 2008 | 11.16 | 11.47 | 11.13 | 11.19 | 324,211 | -0.04(-0.31%) |
Aug 29, 2008 | 11.30 | 11.37 | 11.10 | 11.23 | 207,463 | -0.20(-1.72%) |
Aug 28, 2008 | 11.36 | 11.51 | 11.08 | 11.42 | 306,917 | +0.04(+0.37%) |
Aug 27, 2008 | 11.32 | 11.45 | 11.16 | 11.38 | 262,501 | +0.08(+0.74%) |
Aug 26, 2008 | 11.27 | 11.40 | 11.15 | 11.30 | 326,481 | +0.06(+0.56%) |
Aug 25, 2008 | 11.39 | 11.61 | 11.05 | 11.23 | 310,959 | -0.16(-1.41%) |
Aug 22, 2008 | 11.65 | 11.66 | 11.35 | 11.40 | 381,873 | -0.23(-1.99%) |
Aug 21, 2008 | 11.68 | 11.87 | 11.55 | 11.63 | 576,432 | -0.11(-0.95%) |
Aug 20, 2008 | 11.72 | 11.91 | 11.63 | 11.74 | 441,879 | -0.14(-1.18%) |
Aug 19, 2008 | 11.70 | 11.95 | 11.67 | 11.88 | 432,712 | +0.01(+0.06%) |
Aug 18, 2008 | 11.72 | 12.05 | 11.67 | 11.87 | 375,274 | +0.16(+1.37%) |
Aug 15, 2008 | 11.77 | 12.07 | 11.49 | 11.71 | 661,146 | -0.71(-5.69%) |
Aug 14, 2008 | 12.41 | 12.82 | 11.29 | 12.42 | 1,265,003 | -0.46(-3.59%) |
Aug 13, 2008 | 12.84 | 12.92 | 12.60 | 12.88 | 303,519 | -0.05(-0.38%) |
Aug 12, 2008 | 12.75 | 12.94 | 12.66 | 12.93 | 417,957 | +0.09(+0.71%) |
Aug 11, 2008 | 12.49 | 12.95 | 12.43 | 12.84 | 359,126 | +0.40(+3.21%) |
Aug 08, 2008 | 12.32 | 12.59 | 12.24 | 12.44 | 262,344 | -0.02(-0.17%) |
Aug 07, 2008 | 12.66 | 12.77 | 12.40 | 12.46 | 219,017 | -0.29(-2.31%) |
Aug 06, 2008 | 12.61 | 12.75 | 12.52 | 12.75 | 348,599 | +0.25(+2.02%) |
Aug 05, 2008 | 12.57 | 12.57 | 12.24 | 12.50 | 289,208 | +0.07(+0.56%) |
Aug 04, 2008 | 12.52 | 12.58 | 12.08 | 12.43 | 413,130 | +0.05(+0.40%) |
Aug 01, 2008 | 12.91 | 12.91 | 12.31 | 12.38 | 504,900 | -0.49(-3.81%) |
Jul 31, 2008 | 13.01 | 13.02 | 12.75 | 12.87 | 331,287 | +0.14(+1.10%) |
Jul 30, 2008 | 12.80 | 12.89 | 12.51 | 12.73 | 288,783 | -0.01(-0.05%) |
Jul 29, 2008 | 12.74 | 12.78 | 12.32 | 12.74 | 253,677 | +0.31(+2.54%) |
Jul 28, 2008 | 12.68 | 12.68 | 12.21 | 12.43 | 321,900 | -0.14(-1.11%) |
Jul 25, 2008 | 12.43 | 12.78 | 12.31 | 12.56 | 346,814 | +0.32(+2.63%) |
Jul 24, 2008 | 12.74 | 12.81 | 12.07 | 12.24 | 334,487 | -0.41(-3.21%) |
Jul 23, 2008 | 12.69 | 12.94 | 12.60 | 12.65 | 331,829 | +0.05(+0.39%) |
Jul 22, 2008 | 12.35 | 12.60 | 12.21 | 12.60 | 305,313 | +0.31(+2.56%) |
Jul 21, 2008 | 12.49 | 12.56 | 12.14 | 12.29 | 375,126 | +0.04(+0.29%) |
Jul 18, 2008 | 12.36 | 12.38 | 12.19 | 12.25 | 300,511 | -0.11(-0.85%) |
Jul 17, 2008 | 11.93 | 12.41 | 11.93 | 12.36 | 420,842 | +0.46(+3.82%) |
Jul 16, 2008 | 11.42 | 12.01 | 11.41 | 11.90 | 407,462 | +0.27(+2.35%) |
Jul 15, 2008 | 11.66 | 11.98 | 11.40 | 11.63 | 520,535 | -0.15(-1.31%) |
Jul 14, 2008 | 12.11 | 12.31 | 11.57 | 11.78 | 464,896 | -0.21(-1.75%) |
Jul 11, 2008 | 11.63 | 12.00 | 11.52 | 11.99 | 530,402 | +0.27(+2.33%) |
Jul 10, 2008 | 11.68 | 11.85 | 11.49 | 11.72 | 410,929 | -0.05(-0.42%) |
Jul 09, 2008 | 11.87 | 12.04 | 11.73 | 11.77 | 435,900 | -0.06(-0.47%) |
Jul 08, 2008 | 11.21 | 11.84 | 11.18 | 11.82 | 648,102 | +0.66(+5.89%) |
Jul 07, 2008 | 11.68 | 11.95 | 11.03 | 11.16 | 645,705 | -0.49(-4.20%) |
Jul 04, 2008 | 11.78 | 11.86 | 11.51 | 11.65 | 633,909 | +0.00(+0.00%) |
Jul 03, 2008 | 11.78 | 11.86 | 11.51 | 11.65 | 633,909 | -0.38(-3.20%) |
Jul 02, 2008 | 11.68 | 12.10 | 11.63 | 12.04 | 1,298,231 | -0.01(-0.06%) |
Jul 01, 2008 | 11.01 | 12.10 | 10.90 | 12.05 | 1,562,650 | +1.20(+11.10%) |
Jun 30, 2008 | 10.85 | 11.07 | 10.68 | 10.84 | 485,762 | -0.22(-1.96%) |
Jun 27, 2008 | 10.85 | 11.12 | 10.79 | 11.06 | 1,359,453 | +0.14(+1.28%) |
Jun 26, 2008 | 11.25 | 11.28 | 10.86 | 10.92 | 390,113 | -0.30(-2.68%) |
Jun 25, 2008 | 11.12 | 11.47 | 11.00 | 11.22 | 442,854 | +0.31(+2.82%) |
Jun 24, 2008 | 10.98 | 11.22 | 10.91 | 10.91 | 355,119 | -0.26(-2.32%) |
Jun 23, 2008 | 11.20 | 11.35 | 11.06 | 11.17 | 410,892 | -0.22(-1.91%) |
Jun 20, 2008 | 11.56 | 11.61 | 11.34 | 11.39 | 496,283 | -0.36(-3.04%) |
Jun 19, 2008 | 11.56 | 11.84 | 11.45 | 11.75 | 335,341 | +0.15(+1.33%) |
Jun 18, 2008 | 11.70 | 11.70 | 11.56 | 11.59 | 298,284 | -0.15(-1.25%) |
Jun 17, 2008 | 11.91 | 11.94 | 11.66 | 11.74 | 292,456 | -0.10(-0.89%) |
Jun 16, 2008 | 11.84 | 11.96 | 11.82 | 11.84 | 254,001 | +0.04(+0.36%) |
Jun 13, 2008 | 11.75 | 11.82 | 11.56 | 11.80 | 371,537 | +0.13(+1.14%) |
Jun 12, 2008 | 11.79 | 11.89 | 11.59 | 11.67 | 377,299 | -0.15(-1.30%) |
Jun 11, 2008 | 11.76 | 11.87 | 11.69 | 11.82 | 650,839 | +0.13(+1.08%) |
Jun 10, 2008 | 11.77 | 11.91 | 11.65 | 11.70 | 715,333 | -0.45(-3.69%) |
Jun 09, 2008 | 12.45 | 12.58 | 12.00 | 12.14 | 999,568 | -0.33(-2.64%) |
Jun 06, 2008 | 12.85 | 12.85 | 12.46 | 12.47 | 743,598 | -0.55(-4.25%) |
Jun 05, 2008 | 12.70 | 13.03 | 12.64 | 13.03 | 517,047 | +0.23(+1.81%) |
Jun 04, 2008 | 12.80 | 12.91 | 12.63 | 12.80 | 606,156 | +0.06(+0.49%) |
Jun 03, 2008 | 12.92 | 13.02 | 12.67 | 12.73 | 766,666 | -0.31(-2.41%) |
Jun 02, 2008 | 13.02 | 13.43 | 12.95 | 13.05 | 991,374 | +0.19(+1.47%) |
May 30, 2008 | 13.15 | 13.17 | 12.84 | 12.86 | 499,494 | -0.18(-1.40%) |
May 29, 2008 | 13.50 | 13.59 | 12.99 | 13.04 | 758,791 | -0.82(-5.91%) |
May 28, 2008 | 14.09 | 14.18 | 13.86 | 13.86 | 257,813 | -0.15(-1.05%) |
May 27, 2008 | 13.83 | 14.30 | 13.80 | 14.01 | 194,834 | +0.04(+0.25%) |
May 26, 2008 | 14.20 | 14.21 | 13.82 | 13.97 | 186,925 | +0.00(+0.00%) |
May 23, 2008 | 14.20 | 14.21 | 13.82 | 13.97 | 186,925 | -0.46(-3.20%) |
May 22, 2008 | 14.90 | 14.90 | 14.31 | 14.43 | 226,577 | -0.40(-2.69%) |
May 21, 2008 | 14.87 | 15.40 | 14.73 | 14.83 | 362,537 | +0.00(+0.00%) |
May 20, 2008 | 14.66 | 15.13 | 14.53 | 14.83 | 363,060 | +0.13(+0.90%) |
May 19, 2008 | 14.35 | 15.05 | 14.35 | 14.70 | 747,422 | +0.52(+3.65%) |
May 16, 2008 | 14.15 | 14.34 | 13.94 | 14.18 | 306,824 | +0.15(+1.05%) |
May 15, 2008 | 13.80 | 14.08 | 13.76 | 14.04 | 247,764 | +0.23(+1.67%) |
May 14, 2008 | 13.57 | 14.13 | 13.51 | 13.80 | 374,593 | +0.09(+0.66%) |
May 13, 2008 | 13.71 | 13.84 | 13.51 | 13.71 | 146,167 | -0.29(-2.05%) |
May 12, 2008 | 13.50 | 14.08 | 13.48 | 14.00 | 255,290 | +0.49(+3.63%) |
May 09, 2008 | 13.42 | 13.70 | 13.33 | 13.51 | 238,700 | -0.06(-0.41%) |
May 08, 2008 | 13.43 | 13.59 | 13.40 | 13.57 | 218,477 | +0.17(+1.25%) |
May 07, 2008 | 13.78 | 13.97 | 13.37 | 13.40 | 302,693 | -0.60(-4.30%) |
May 06, 2008 | 14.11 | 14.13 | 13.94 | 14.00 | 307,203 | -0.30(-2.10%) |
May 05, 2008 | 14.27 | 14.43 | 14.18 | 14.30 | 329,104 | +0.04(+0.25%) |
May 02, 2008 | 14.64 | 14.76 | 14.22 | 14.27 | 342,554 | -0.31(-2.16%) |
May 01, 2008 | 14.06 | 14.64 | 14.06 | 14.58 | 481,287 | +0.54(+3.84%) |
Apr 30, 2008 | 14.11 | 14.34 | 13.97 | 14.04 | 209,493 | +0.01(+0.05%) |
Apr 29, 2008 | 14.05 | 14.33 | 13.92 | 14.04 | 284,048 | +0.01(+0.10%) |
Apr 28, 2008 | 14.28 | 14.34 | 13.99 | 14.02 | 237,503 | -0.18(-1.28%) |
Apr 25, 2008 | 14.36 | 14.46 | 13.87 | 14.20 | 202,058 | -0.20(-1.41%) |
Apr 24, 2008 | 14.35 | 14.76 | 13.89 | 14.41 | 259,261 | -0.07(-0.48%) |
Apr 23, 2008 | 14.40 | 14.52 | 14.04 | 14.48 | 261,200 | +0.11(+0.78%) |
Apr 22, 2008 | 15.00 | 15.04 | 14.07 | 14.36 | 254,927 | -0.56(-3.75%) |
Apr 21, 2008 | 14.85 | 15.02 | 14.53 | 14.92 | 361,201 | +0.41(+2.80%) |
Apr 18, 2008 | 14.34 | 14.59 | 14.25 | 14.52 | 269,626 | +0.29(+2.02%) |
Apr 17, 2008 | 14.31 | 14.34 | 14.06 | 14.23 | 208,734 | -0.24(-1.64%) |
Apr 16, 2008 | 14.13 | 14.64 | 14.05 | 14.47 | 441,456 | +0.55(+3.97%) |
Apr 15, 2008 | 13.67 | 13.93 | 13.64 | 13.92 | 341,980 | +0.32(+2.37%) |
Apr 14, 2008 | 13.26 | 13.86 | 13.18 | 13.59 | 336,426 | +0.27(+2.05%) |
Apr 11, 2008 | 13.37 | 13.71 | 13.28 | 13.32 | 198,181 | -0.27(-1.96%) |
Apr 10, 2008 | 13.66 | 13.71 | 13.42 | 13.59 | 227,983 | -0.04(-0.26%) |
Apr 09, 2008 | 14.14 | 14.18 | 13.50 | 13.62 | 239,538 | -0.60(-4.19%) |
Apr 08, 2008 | 13.88 | 14.40 | 13.87 | 14.22 | 235,358 | +0.22(+1.60%) |
Apr 07, 2008 | 13.96 | 14.34 | 13.89 | 13.99 | 239,494 | +0.11(+0.81%) |
Apr 04, 2008 | 13.72 | 14.15 | 13.55 | 13.88 | 348,709 | +0.29(+2.11%) |
Apr 03, 2008 | 13.36 | 13.65 | 13.30 | 13.59 | 491,309 | +0.14(+1.04%) |
Apr 02, 2008 | 13.54 | 13.56 | 13.34 | 13.45 | 459,847 | -0.20(-1.44%) |
Apr 01, 2008 | 12.98 | 13.76 | 12.92 | 13.65 | 987,689 | +0.86(+6.73%) |
Mar 31, 2008 | 12.47 | 12.85 | 12.45 | 12.79 | 395,094 | +0.36(+2.87%) |
Mar 28, 2008 | 12.59 | 12.66 | 12.31 | 12.43 | 385,157 | -0.08(-0.67%) |
Mar 27, 2008 | 12.88 | 12.88 | 12.44 | 12.52 | 483,626 | -0.14(-1.11%) |
Mar 26, 2008 | 12.41 | 12.77 | 12.33 | 12.66 | 369,723 | +0.46(+3.79%) |
Mar 25, 2008 | 12.36 | 12.43 | 12.12 | 12.19 | 256,651 | -0.37(-2.95%) |
Mar 24, 2008 | 12.50 | 12.84 | 12.49 | 12.56 | 436,109 | +0.14(+1.13%) |
Mar 21, 2008 | 12.36 | 12.56 | 12.01 | 12.43 | 900,106 | +0.00(+0.00%) |
Mar 20, 2008 | 12.36 | 12.56 | 12.01 | 12.43 | 900,106 | +0.20(+1.60%) |
Mar 19, 2008 | 13.29 | 13.29 | 12.18 | 12.23 | 455,299 | -0.89(-6.78%) |
Mar 18, 2008 | 11.94 | 13.24 | 11.75 | 13.12 | 547,597 | +1.45(+12.42%) |
Mar 17, 2008 | 11.54 | 11.93 | 11.47 | 11.67 | 440,242 | -0.19(-1.59%) |
Mar 14, 2008 | 12.57 | 12.59 | 11.62 | 11.86 | 540,017 | -0.85(-6.72%) |
Mar 13, 2008 | 12.21 | 12.86 | 12.08 | 12.71 | 425,936 | +0.36(+2.89%) |
Mar 12, 2008 | 12.98 | 12.98 | 12.26 | 12.36 | 403,087 | -0.76(-5.82%) |
Mar 11, 2008 | 12.18 | 13.12 | 12.18 | 13.12 | 455,163 | +1.11(+9.27%) |
Mar 10, 2008 | 12.32 | 12.33 | 11.91 | 12.01 | 267,928 | -0.31(-2.56%) |
Mar 07, 2008 | 12.18 | 12.53 | 12.17 | 12.32 | 230,987 | +0.02(+0.17%) |
Mar 06, 2008 | 12.75 | 12.78 | 12.30 | 12.30 | 212,183 | -0.51(-3.99%) |
Mar 05, 2008 | 13.07 | 13.10 | 12.65 | 12.81 | 255,411 | -0.19(-1.45%) |
Mar 04, 2008 | 13.04 | 13.05 | 12.54 | 13.00 | 427,063 | +0.08(+0.60%) |
Mar 03, 2008 | 13.50 | 13.55 | 12.51 | 12.92 | 653,490 | -0.44(-3.30%) |
Feb 29, 2008 | 13.34 | 13.66 | 13.24 | 13.36 | 599,033 | -0.08(-0.57%) |
Feb 28, 2008 | 14.07 | 14.11 | 13.36 | 13.44 | 713,229 | -0.64(-4.53%) |
Feb 27, 2008 | 14.68 | 14.83 | 14.00 | 14.08 | 1,115,157 | -1.04(-6.86%) |
Feb 26, 2008 | 15.06 | 15.40 | 14.71 | 15.11 | 480,372 | -0.08(-0.55%) |
Feb 25, 2008 | 14.74 | 15.37 | 14.71 | 15.20 | 254,256 | +0.54(+3.68%) |
Feb 22, 2008 | 15.05 | 15.40 | 14.49 | 14.66 | 449,873 | -0.28(-1.87%) |
Feb 21, 2008 | 15.19 | 15.37 | 14.88 | 14.94 | 753,932 | +0.10(+0.66%) |
Feb 20, 2008 | 14.83 | 14.97 | 14.41 | 14.84 | 235,371 | +0.01(+0.09%) |
Feb 19, 2008 | 14.92 | 15.25 | 14.63 | 14.83 | 376,486 | +0.48(+3.32%) |
Feb 18, 2008 | 14.63 | 14.68 | 14.15 | 14.35 | 198,093 | +0.00(+0.00%) |
Feb 15, 2008 | 14.63 | 14.68 | 14.15 | 14.35 | 198,093 | -0.13(-0.92%) |
Feb 14, 2008 | 14.78 | 14.94 | 14.35 | 14.48 | 216,011 | -0.12(-0.81%) |
Feb 13, 2008 | 14.42 | 14.70 | 14.36 | 14.60 | 211,433 | +0.25(+1.71%) |
Feb 12, 2008 | 14.40 | 14.57 | 14.11 | 14.36 | 288,514 | +0.03(+0.20%) |
Feb 11, 2008 | 14.31 | 14.68 | 14.04 | 14.33 | 309,454 | +0.12(+0.84%) |
Feb 08, 2008 | 14.25 | 14.50 | 14.15 | 14.21 | 182,664 | -0.13(-0.93%) |
Feb 07, 2008 | 13.87 | 14.38 | 13.87 | 14.34 | 269,826 | +0.34(+2.40%) |
Feb 06, 2008 | 14.29 | 14.51 | 13.90 | 14.01 | 358,627 | +0.01(+0.10%) |
Feb 05, 2008 | 14.06 | 14.17 | 13.73 | 13.99 | 501,774 | -0.62(-4.22%) |
Feb 04, 2008 | 14.81 | 14.97 | 14.42 | 14.61 | 378,547 | -0.23(-1.56%) |
Feb 01, 2008 | 14.15 | 15.03 | 14.02 | 14.84 | 590,079 | +0.38(+2.66%) |
Jan 31, 2008 | 13.72 | 14.68 | 13.70 | 14.46 | 389,493 | +0.34(+2.43%) |
Jan 30, 2008 | 13.74 | 14.53 | 13.64 | 14.11 | 592,636 | +0.13(+0.95%) |
Jan 29, 2008 | 13.65 | 14.27 | 13.65 | 13.98 | 939,917 | +0.41(+3.04%) |
Jan 28, 2008 | 12.52 | 13.71 | 12.36 | 13.57 | 819,024 | +1.27(+10.30%) |
Jan 25, 2008 | 12.91 | 12.93 | 12.21 | 12.30 | 317,039 | -0.41(-3.20%) |
Jan 24, 2008 | 12.93 | 13.15 | 12.36 | 12.71 | 437,152 | -0.11(-0.82%) |
Jan 23, 2008 | 12.06 | 12.90 | 12.04 | 12.81 | 542,353 | +0.06(+0.44%) |
Jan 22, 2008 | 12.19 | 13.24 | 12.17 | 12.75 | 477,293 | -0.15(-1.14%) |
Jan 21, 2008 | 13.45 | 13.59 | 12.63 | 12.90 | 749,109 | +0.00(+0.00%) |
Jan 18, 2008 | 13.45 | 13.59 | 12.63 | 12.90 | 749,109 | +0.43(+3.48%) |
Jan 17, 2008 | 13.02 | 13.12 | 12.22 | 12.47 | 642,546 | -0.41(-3.21%) |
Jan 16, 2008 | 12.81 | 13.22 | 12.52 | 12.88 | 491,526 | -0.35(-2.65%) |
Jan 15, 2008 | 13.30 | 13.34 | 13.12 | 13.23 | 354,053 | -0.36(-2.63%) |
Jan 14, 2008 | 13.76 | 13.87 | 13.27 | 13.59 | 442,527 | -0.04(-0.31%) |
Jan 11, 2008 | 13.82 | 13.93 | 13.61 | 13.63 | 273,793 | -0.15(-1.12%) |
Jan 10, 2008 | 13.77 | 14.29 | 13.50 | 13.78 | 576,730 | -0.31(-2.19%) |
Jan 09, 2008 | 14.07 | 14.31 | 13.49 | 14.09 | 477,047 | -0.15(-1.08%) |
Jan 08, 2008 | 14.80 | 15.06 | 14.22 | 14.24 | 515,823 | -0.62(-4.19%) |
Jan 07, 2008 | 15.13 | 15.51 | 14.74 | 14.87 | 810,172 | -0.27(-1.80%) |
Jan 04, 2008 | 15.44 | 15.53 | 14.90 | 15.14 | 476,566 | -0.50(-3.18%) |
Jan 03, 2008 | 15.68 | 15.95 | 15.41 | 15.64 | 652,668 | +0.01(+0.09%) |
Jan 02, 2008 | 15.57 | 15.87 | 15.29 | 15.62 | 809,808 | +0.14(+0.90%) |
Jan 01, 2008 | 15.37 | 15.79 | 14.80 | 15.48 | 798,251 | +0.00(+0.00%) |
Dec 31, 2007 | 15.37 | 15.79 | 14.80 | 15.48 | 798,251 | +0.08(+0.50%) |
Dec 28, 2007 | 15.70 | 15.91 | 14.80 | 15.41 | 595,985 | +0.01(+0.09%) |
Dec 27, 2007 | 15.74 | 15.98 | 15.34 | 15.39 | 465,290 | -0.37(-2.35%) |
Dec 26, 2007 | 15.55 | 16.29 | 15.22 | 15.76 | 736,042 | +0.17(+1.12%) |
Dec 24, 2007 | 14.98 | 15.63 | 14.95 | 15.59 | 178,004 | +0.53(+3.49%) |
Dec 21, 2007 | 14.33 | 15.25 | 14.24 | 15.06 | 797,426 | +0.72(+5.03%) |
Dec 20, 2007 | 14.00 | 14.37 | 13.69 | 14.34 | 451,380 | +0.14(+0.99%) |
Dec 19, 2007 | 14.29 | 14.46 | 13.96 | 14.20 | 306,363 | -0.34(-2.36%) |
Dec 18, 2007 | 14.11 | 14.68 | 13.79 | 14.55 | 480,260 | +0.76(+5.48%) |
Dec 17, 2007 | 14.06 | 14.10 | 13.57 | 13.79 | 322,034 | -0.25(-1.75%) |
Dec 14, 2007 | 14.60 | 14.84 | 13.87 | 14.04 | 464,149 | -0.77(-5.20%) |
Dec 13, 2007 | 15.02 | 15.09 | 14.37 | 14.80 | 341,770 | -0.08(-0.56%) |
Dec 12, 2007 | 15.39 | 15.47 | 14.64 | 14.89 | 299,218 | +0.24(+1.62%) |
Dec 11, 2007 | 15.35 | 15.67 | 14.64 | 14.65 | 362,830 | -0.62(-4.03%) |
Dec 10, 2007 | 14.53 | 15.49 | 14.53 | 15.27 | 516,740 | +0.68(+4.65%) |
Dec 07, 2007 | 14.73 | 14.80 | 14.48 | 14.59 | 238,750 | -0.18(-1.19%) |
Dec 06, 2007 | 14.52 | 14.83 | 14.39 | 14.76 | 380,216 | -0.04(-0.24%) |
Dec 05, 2007 | 14.20 | 14.84 | 14.20 | 14.80 | 416,110 | +0.62(+4.34%) |
Dec 04, 2007 | 14.74 | 14.78 | 14.03 | 14.18 | 670,422 | -0.64(-4.34%) |
Dec 03, 2007 | 14.95 | 15.04 | 14.62 | 14.83 | 611,749 | -0.08(-0.52%) |
Nov 30, 2007 | 14.42 | 15.06 | 14.27 | 14.90 | 596,247 | +0.83(+5.92%) |
Nov 29, 2007 | 14.74 | 14.78 | 13.89 | 14.07 | 562,790 | -0.45(-3.09%) |
Nov 28, 2007 | 14.00 | 14.60 | 13.93 | 14.52 | 652,658 | +0.78(+5.71%) |
Nov 27, 2007 | 13.65 | 13.93 | 13.40 | 13.73 | 679,399 | +0.10(+0.72%) |
Nov 26, 2007 | 14.08 | 14.19 | 13.64 | 13.64 | 694,948 | -0.27(-1.91%) |
Nov 23, 2007 | 14.35 | 14.35 | 13.56 | 13.90 | 567,436 | -0.18(-1.24%) |
Nov 21, 2007 | 14.43 | 14.60 | 13.87 | 14.08 | 947,477 | +0.02(+0.15%) |
Nov 20, 2007 | 14.72 | 14.97 | 13.65 | 14.06 | 1,524,965 | -0.07(-0.50%) |
Nov 19, 2007 | 16.61 | 16.62 | 13.69 | 14.13 | 2,704,808 | -2.88(-16.92%) |
Nov 16, 2007 | 17.29 | 17.47 | 13.05 | 17.00 | 3,678,826 | -0.65(-3.69%) |
Nov 15, 2007 | 17.48 | 17.86 | 17.31 | 17.65 | 412,910 | -0.28(-1.56%) |
Nov 14, 2007 | 18.04 | 18.34 | 17.82 | 17.93 | 518,936 | -0.08(-0.43%) |
Nov 13, 2007 | 17.43 | 18.01 | 17.25 | 18.01 | 410,272 | +0.75(+4.34%) |
Nov 12, 2007 | 17.60 | 17.78 | 17.17 | 17.26 | 602,952 | -0.39(-2.22%) |
Nov 09, 2007 | 17.60 | 18.00 | 17.30 | 17.65 | 430,619 | -0.17(-0.94%) |
Nov 08, 2007 | 17.84 | 18.12 | 17.02 | 17.82 | 680,653 | +0.36(+2.04%) |
Nov 07, 2007 | 17.78 | 18.12 | 17.46 | 17.46 | 775,601 | -0.41(-2.31%) |
Nov 06, 2007 | 17.49 | 17.89 | 17.16 | 17.88 | 408,400 | +0.97(+5.76%) |
Nov 05, 2007 | 17.79 | 17.79 | 16.62 | 16.91 | 817,301 | -0.92(-5.18%) |
Nov 02, 2007 | 17.68 | 17.93 | 17.54 | 17.83 | 581,000 | +0.24(+1.35%) |