Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.85 | 16.29 | 14.96 | 15.64 | 327,738 | -0.48(-3.00%) |
Jul 30, 2008 | 16.39 | 16.39 | 15.92 | 16.13 | 221,396 | +0.04(+0.23%) |
Jul 29, 2008 | 16.09 | 16.57 | 15.91 | 16.09 | 202,952 | -0.58(-3.49%) |
Jul 28, 2008 | 17.13 | 17.17 | 16.67 | 16.67 | 141,769 | -0.49(-2.85%) |
Jul 25, 2008 | 17.16 | 17.41 | 16.98 | 17.16 | 172,900 | +0.19(+1.10%) |
Jul 24, 2008 | 17.37 | 17.41 | 16.69 | 16.98 | 149,694 | -0.29(-1.65%) |
Jul 23, 2008 | 17.35 | 17.62 | 17.00 | 17.26 | 163,034 | -0.24(-1.35%) |
Jul 22, 2008 | 16.88 | 17.50 | 16.74 | 17.50 | 152,811 | +0.40(+2.32%) |
Jul 21, 2008 | 17.03 | 17.11 | 16.55 | 17.10 | 201,685 | +0.46(+2.79%) |
Jul 18, 2008 | 17.07 | 17.52 | 16.58 | 16.63 | 154,378 | -0.45(-2.61%) |
Jul 17, 2008 | 17.36 | 17.56 | 16.58 | 17.08 | 208,164 | -0.28(-1.61%) |
Jul 16, 2008 | 16.57 | 17.42 | 16.50 | 17.36 | 156,095 | +0.92(+5.58%) |
Jul 15, 2008 | 16.48 | 16.68 | 16.21 | 16.44 | 229,344 | -0.14(-0.86%) |
Jul 14, 2008 | 17.00 | 17.74 | 16.45 | 16.59 | 172,514 | +0.01(+0.07%) |
Jul 11, 2008 | 16.05 | 16.68 | 15.93 | 16.57 | 231,184 | +0.35(+2.14%) |
Jul 10, 2008 | 15.76 | 16.50 | 15.74 | 16.23 | 154,435 | +0.43(+2.71%) |
Jul 09, 2008 | 15.80 | 16.23 | 15.56 | 15.80 | 196,885 | -0.03(-0.20%) |
Jul 08, 2008 | 15.56 | 15.92 | 15.53 | 15.83 | 270,664 | +0.27(+1.71%) |
Jul 07, 2008 | 15.79 | 15.79 | 15.27 | 15.56 | 263,456 | -0.10(-0.63%) |
Jul 04, 2008 | 15.38 | 15.67 | 15.24 | 15.66 | 291,496 | +0.00(+0.00%) |
Jul 03, 2008 | 15.38 | 15.67 | 15.24 | 15.66 | 291,496 | +0.12(+0.76%) |
Jul 02, 2008 | 15.49 | 15.54 | 15.14 | 15.54 | 2,608,835 | +0.18(+1.17%) |
Jul 01, 2008 | 15.48 | 16.08 | 15.09 | 15.36 | 812,219 | +1.03(+7.22%) |
Jun 30, 2008 | 14.26 | 14.92 | 14.26 | 14.33 | 138,555 | -0.15(-1.03%) |
Jun 27, 2008 | 14.71 | 14.87 | 14.41 | 14.48 | 373,593 | -0.30(-2.01%) |
Jun 26, 2008 | 15.24 | 15.48 | 14.73 | 14.78 | 161,934 | -0.71(-4.56%) |
Jun 25, 2008 | 15.64 | 15.64 | 15.25 | 15.48 | 176,588 | -0.06(-0.36%) |
Jun 24, 2008 | 15.90 | 15.92 | 15.53 | 15.54 | 122,792 | -0.51(-3.20%) |
Jun 23, 2008 | 15.99 | 16.24 | 15.75 | 16.05 | 138,977 | +0.09(+0.58%) |
Jun 20, 2008 | 16.28 | 16.43 | 15.74 | 15.96 | 202,369 | -0.42(-2.57%) |
Jun 19, 2008 | 16.02 | 16.54 | 15.84 | 16.38 | 86,033 | +0.36(+2.24%) |
Jun 18, 2008 | 16.02 | 16.42 | 15.95 | 16.02 | 88,646 | -0.14(-0.84%) |
Jun 17, 2008 | 16.23 | 16.39 | 16.03 | 16.16 | 115,939 | -0.04(-0.23%) |
Jun 16, 2008 | 16.11 | 16.31 | 15.98 | 16.20 | 141,938 | +0.09(+0.54%) |
Jun 13, 2008 | 15.59 | 16.11 | 15.22 | 16.11 | 136,260 | +0.72(+4.67%) |
Jun 12, 2008 | 15.64 | 15.67 | 15.39 | 15.39 | 54,326 | -0.09(-0.60%) |
Jun 11, 2008 | 15.24 | 15.67 | 15.24 | 15.48 | 126,658 | +0.17(+1.09%) |
Jun 10, 2008 | 15.43 | 15.56 | 15.26 | 15.32 | 69,847 | -0.14(-0.92%) |
Jun 09, 2008 | 15.22 | 15.60 | 15.15 | 15.46 | 216,207 | +0.24(+1.59%) |
Jun 06, 2008 | 15.67 | 15.74 | 15.17 | 15.22 | 73,497 | -0.52(-3.31%) |
Jun 05, 2008 | 15.05 | 15.74 | 14.94 | 15.74 | 193,949 | +0.68(+4.53%) |
Jun 04, 2008 | 14.93 | 15.23 | 14.83 | 15.05 | 122,555 | +0.04(+0.25%) |
Jun 03, 2008 | 15.21 | 15.36 | 14.76 | 15.02 | 111,490 | -0.11(-0.70%) |
Jun 02, 2008 | 15.28 | 15.36 | 14.88 | 15.12 | 73,309 | -0.19(-1.25%) |
May 30, 2008 | 15.15 | 15.36 | 15.07 | 15.32 | 73,267 | +0.21(+1.39%) |
May 29, 2008 | 14.81 | 15.40 | 14.81 | 15.10 | 97,858 | +0.24(+1.58%) |
May 28, 2008 | 14.74 | 14.89 | 14.65 | 14.87 | 76,968 | +0.15(+1.05%) |
May 27, 2008 | 14.40 | 14.71 | 14.18 | 14.71 | 122,907 | +0.56(+3.94%) |
May 26, 2008 | 14.40 | 14.40 | 13.94 | 14.16 | 68,522 | +0.00(+0.00%) |
May 23, 2008 | 14.40 | 14.40 | 13.94 | 14.16 | 68,522 | -0.35(-2.43%) |
May 22, 2008 | 14.49 | 14.84 | 14.37 | 14.51 | 78,463 | +0.04(+0.30%) |
May 21, 2008 | 14.90 | 15.03 | 14.42 | 14.47 | 65,684 | -0.40(-2.67%) |
May 20, 2008 | 14.70 | 15.12 | 14.65 | 14.86 | 111,812 | +0.09(+0.59%) |
May 19, 2008 | 14.96 | 15.17 | 14.68 | 14.78 | 94,409 | -0.19(-1.24%) |
May 16, 2008 | 15.11 | 15.11 | 14.59 | 14.96 | 87,341 | -0.05(-0.33%) |
May 15, 2008 | 14.94 | 15.43 | 14.84 | 15.01 | 84,610 | +0.05(+0.33%) |
May 14, 2008 | 15.31 | 15.40 | 14.92 | 14.96 | 87,323 | -0.34(-2.23%) |
May 13, 2008 | 15.39 | 15.40 | 14.80 | 15.30 | 154,811 | -0.07(-0.48%) |
May 12, 2008 | 14.39 | 15.38 | 14.39 | 15.38 | 146,398 | +1.03(+7.21%) |
May 09, 2008 | 13.93 | 14.41 | 13.81 | 14.34 | 86,362 | +0.37(+2.66%) |
May 08, 2008 | 14.02 | 14.44 | 13.75 | 13.97 | 119,048 | +0.24(+1.76%) |
May 07, 2008 | 14.13 | 14.57 | 13.73 | 13.73 | 159,740 | -0.31(-2.21%) |
May 06, 2008 | 14.29 | 14.45 | 13.95 | 14.04 | 363,629 | -0.30(-2.12%) |
May 05, 2008 | 14.18 | 14.53 | 14.18 | 14.34 | 103,033 | +0.16(+1.14%) |
May 02, 2008 | 14.29 | 14.52 | 13.90 | 14.18 | 105,930 | +0.09(+0.66%) |
May 01, 2008 | 14.14 | 14.14 | 13.85 | 14.09 | 75,572 | -0.07(-0.53%) |
Apr 30, 2008 | 14.42 | 14.42 | 13.89 | 14.16 | 81,601 | -0.18(-1.25%) |
Apr 29, 2008 | 14.78 | 14.78 | 14.20 | 14.34 | 73,840 | -0.41(-2.77%) |
Apr 28, 2008 | 14.11 | 14.78 | 13.99 | 14.75 | 128,117 | +0.60(+4.25%) |
Apr 25, 2008 | 14.13 | 14.34 | 13.90 | 14.15 | 38,321 | +0.09(+0.62%) |
Apr 24, 2008 | 14.05 | 14.30 | 13.92 | 14.06 | 85,286 | +0.05(+0.35%) |
Apr 23, 2008 | 14.02 | 14.26 | 13.93 | 14.01 | 85,289 | +0.06(+0.44%) |
Apr 22, 2008 | 14.46 | 14.46 | 13.72 | 13.95 | 97,038 | -0.61(-4.17%) |
Apr 21, 2008 | 14.49 | 14.71 | 14.48 | 14.56 | 102,924 | +0.01(+0.04%) |
Apr 18, 2008 | 15.19 | 15.31 | 14.50 | 14.55 | 173,440 | -0.55(-3.65%) |
Apr 17, 2008 | 15.45 | 15.45 | 14.99 | 15.10 | 73,201 | -0.25(-1.65%) |
Apr 16, 2008 | 14.71 | 15.39 | 14.58 | 15.36 | 177,563 | +0.81(+5.58%) |
Apr 15, 2008 | 14.44 | 14.73 | 14.41 | 14.55 | 40,660 | +0.24(+1.64%) |
Apr 14, 2008 | 14.19 | 14.71 | 14.18 | 14.31 | 73,910 | +0.12(+0.83%) |
Apr 11, 2008 | 14.21 | 14.24 | 13.67 | 14.19 | 98,865 | +0.09(+0.66%) |
Apr 10, 2008 | 14.00 | 14.19 | 13.94 | 14.10 | 65,864 | +0.13(+0.93%) |
Apr 09, 2008 | 13.86 | 14.08 | 13.79 | 13.97 | 63,972 | +0.11(+0.80%) |
Apr 08, 2008 | 13.64 | 14.23 | 13.64 | 13.86 | 89,132 | -0.16(-1.15%) |
Apr 07, 2008 | 14.37 | 14.53 | 13.63 | 14.02 | 170,254 | -0.27(-1.91%) |
Apr 04, 2008 | 14.18 | 14.78 | 14.02 | 14.29 | 92,754 | +0.19(+1.36%) |
Apr 03, 2008 | 13.96 | 14.11 | 13.86 | 14.10 | 97,661 | +0.15(+1.11%) |
Apr 02, 2008 | 14.24 | 14.26 | 13.69 | 13.95 | 125,336 | -0.24(-1.66%) |
Apr 01, 2008 | 14.42 | 14.42 | 14.08 | 14.18 | 127,321 | -0.02(-0.13%) |
Mar 31, 2008 | 14.22 | 14.48 | 13.85 | 14.20 | 78,800 | -0.06(-0.39%) |
Mar 28, 2008 | 14.02 | 14.45 | 13.99 | 14.26 | 69,332 | +0.08(+0.57%) |
Mar 27, 2008 | 14.39 | 14.47 | 13.97 | 14.18 | 78,846 | -0.14(-1.00%) |
Mar 26, 2008 | 13.94 | 14.32 | 13.57 | 14.32 | 76,770 | +0.29(+2.03%) |
Mar 25, 2008 | 13.96 | 14.23 | 13.80 | 14.03 | 131,277 | +0.10(+0.71%) |
Mar 24, 2008 | 13.80 | 14.14 | 13.74 | 13.93 | 140,815 | +0.21(+1.53%) |
Mar 21, 2008 | 13.88 | 14.00 | 13.37 | 13.72 | 507,348 | +0.00(+0.00%) |
Mar 20, 2008 | 13.88 | 14.00 | 13.37 | 13.72 | 507,348 | +0.11(+0.82%) |
Mar 19, 2008 | 14.47 | 14.55 | 13.61 | 13.61 | 99,493 | -0.85(-5.87%) |
Mar 18, 2008 | 13.56 | 14.46 | 13.38 | 14.46 | 162,637 | +1.30(+9.89%) |
Mar 17, 2008 | 13.00 | 13.61 | 12.65 | 13.16 | 94,070 | -0.24(-1.80%) |
Mar 14, 2008 | 14.23 | 14.23 | 13.05 | 13.40 | 121,785 | -0.56(-3.99%) |
Mar 13, 2008 | 13.64 | 14.18 | 13.07 | 13.96 | 151,607 | +0.12(+0.90%) |
Mar 12, 2008 | 13.74 | 14.18 | 13.54 | 13.83 | 162,586 | +0.14(+0.99%) |
Mar 11, 2008 | 13.26 | 13.74 | 13.00 | 13.70 | 112,438 | +0.71(+5.44%) |
Mar 10, 2008 | 13.02 | 13.12 | 12.73 | 12.99 | 139,667 | +0.04(+0.33%) |
Mar 07, 2008 | 12.78 | 13.24 | 12.78 | 12.95 | 119,882 | -0.04(-0.29%) |
Mar 06, 2008 | 12.71 | 13.16 | 12.71 | 12.99 | 171,202 | +0.17(+1.35%) |
Mar 05, 2008 | 12.70 | 12.81 | 12.51 | 12.81 | 178,944 | +0.10(+0.78%) |
Mar 04, 2008 | 12.84 | 13.08 | 12.61 | 12.71 | 126,582 | -0.07(-0.53%) |
Mar 03, 2008 | 12.55 | 12.78 | 12.30 | 12.78 | 95,476 | +0.37(+2.94%) |
Feb 29, 2008 | 12.74 | 12.97 | 12.26 | 12.42 | 134,233 | -0.50(-3.88%) |
Feb 28, 2008 | 13.07 | 13.36 | 12.73 | 12.92 | 71,471 | -0.27(-2.02%) |
Feb 27, 2008 | 13.11 | 13.58 | 13.02 | 13.18 | 66,890 | -0.08(-0.61%) |
Feb 26, 2008 | 13.17 | 13.52 | 13.04 | 13.26 | 120,616 | +0.02(+0.19%) |
Feb 25, 2008 | 12.79 | 13.35 | 12.55 | 13.24 | 168,325 | +0.43(+3.39%) |
Feb 22, 2008 | 12.87 | 13.13 | 12.39 | 12.81 | 196,289 | -0.05(-0.39%) |
Feb 21, 2008 | 13.32 | 13.48 | 12.84 | 12.86 | 127,031 | -0.35(-2.63%) |
Feb 20, 2008 | 13.21 | 13.34 | 13.04 | 13.20 | 93,698 | -0.11(-0.79%) |
Feb 19, 2008 | 13.48 | 13.56 | 13.16 | 13.31 | 93,518 | +0.03(+0.23%) |
Feb 18, 2008 | 13.43 | 13.61 | 13.01 | 13.28 | 92,714 | +0.00(+0.00%) |
Feb 15, 2008 | 13.43 | 13.61 | 13.01 | 13.28 | 92,714 | -0.28(-2.06%) |
Feb 14, 2008 | 13.94 | 13.95 | 13.11 | 13.56 | 114,063 | -0.36(-2.58%) |
Feb 13, 2008 | 12.62 | 14.00 | 12.58 | 13.92 | 285,454 | +1.44(+11.58%) |
Feb 12, 2008 | 12.34 | 12.60 | 12.17 | 12.47 | 151,962 | +0.20(+1.67%) |
Feb 11, 2008 | 12.17 | 12.38 | 11.97 | 12.27 | 81,309 | +0.12(+1.02%) |
Feb 08, 2008 | 12.69 | 12.69 | 12.04 | 12.14 | 91,034 | -0.22(-1.75%) |
Feb 07, 2008 | 12.16 | 12.53 | 12.16 | 12.36 | 111,058 | +0.15(+1.27%) |
Feb 06, 2008 | 12.41 | 12.84 | 12.19 | 12.21 | 78,949 | -0.13(-1.05%) |
Feb 05, 2008 | 13.01 | 13.25 | 12.30 | 12.34 | 143,506 | -0.71(-5.46%) |
Feb 04, 2008 | 13.62 | 13.62 | 13.02 | 13.05 | 65,759 | -0.58(-4.23%) |
Feb 01, 2008 | 12.84 | 13.65 | 12.84 | 13.62 | 124,861 | +0.88(+6.90%) |
Jan 31, 2008 | 12.53 | 13.07 | 12.41 | 12.74 | 132,381 | -0.02(-0.15%) |
Jan 30, 2008 | 12.76 | 13.18 | 12.50 | 12.76 | 92,365 | -0.10(-0.77%) |
Jan 29, 2008 | 13.12 | 13.12 | 12.76 | 12.86 | 60,958 | -0.20(-1.52%) |
Jan 28, 2008 | 12.55 | 13.08 | 12.55 | 13.06 | 112,441 | +0.51(+4.05%) |
Jan 25, 2008 | 12.60 | 12.87 | 12.40 | 12.55 | 71,153 | +0.15(+1.20%) |
Jan 24, 2008 | 13.04 | 13.36 | 12.24 | 12.40 | 119,775 | -0.54(-4.16%) |
Jan 23, 2008 | 11.57 | 13.00 | 11.47 | 12.94 | 114,194 | +1.14(+9.66%) |
Jan 22, 2008 | 11.29 | 12.30 | 11.29 | 11.80 | 98,650 | -0.11(-0.88%) |
Jan 21, 2008 | 12.20 | 12.53 | 11.77 | 11.91 | 189,055 | +0.00(+0.00%) |
Jan 18, 2008 | 12.20 | 12.53 | 11.77 | 11.91 | 189,055 | -0.34(-2.78%) |
Jan 17, 2008 | 13.02 | 13.02 | 12.22 | 12.25 | 103,079 | -0.73(-5.63%) |
Jan 16, 2008 | 12.54 | 13.19 | 12.38 | 12.98 | 133,355 | +0.25(+2.00%) |
Jan 15, 2008 | 12.49 | 12.97 | 12.40 | 12.73 | 89,064 | +0.03(+0.24%) |
Jan 14, 2008 | 12.72 | 12.78 | 12.31 | 12.69 | 103,388 | +0.05(+0.39%) |
Jan 11, 2008 | 12.60 | 12.68 | 12.27 | 12.64 | 159,432 | -0.08(-0.63%) |
Jan 10, 2008 | 12.54 | 12.90 | 12.29 | 12.73 | 121,528 | +0.01(+0.05%) |
Jan 09, 2008 | 12.45 | 12.94 | 12.30 | 12.72 | 115,174 | +0.30(+2.44%) |
Jan 08, 2008 | 13.36 | 13.60 | 12.42 | 12.42 | 109,227 | -0.90(-6.79%) |
Jan 07, 2008 | 12.74 | 13.65 | 12.70 | 13.32 | 88,989 | +0.61(+4.83%) |
Jan 04, 2008 | 12.99 | 13.53 | 12.70 | 12.71 | 134,444 | -0.42(-3.16%) |
Jan 03, 2008 | 13.45 | 13.63 | 13.07 | 13.12 | 95,382 | -0.27(-2.04%) |
Jan 02, 2008 | 13.82 | 14.11 | 13.21 | 13.39 | 93,477 | -0.47(-3.40%) |
Jan 01, 2008 | 13.90 | 14.29 | 13.35 | 13.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.90 | 14.29 | 13.35 | 13.87 | 127,295 | -0.13(-0.93%) |
Dec 28, 2007 | 14.22 | 14.60 | 13.82 | 14.00 | 66,170 | +0.00(+0.00%) |
Dec 27, 2007 | 14.86 | 14.93 | 13.94 | 14.00 | 70,256 | -0.87(-5.88%) |
Dec 26, 2007 | 14.57 | 14.94 | 14.02 | 14.87 | 135,632 | +0.14(+0.97%) |
Dec 24, 2007 | 14.68 | 14.80 | 14.60 | 14.73 | 71,849 | +0.18(+1.24%) |
Dec 21, 2007 | 14.34 | 14.83 | 14.27 | 14.55 | 371,268 | +0.59(+4.22%) |
Dec 20, 2007 | 13.83 | 14.06 | 13.75 | 13.96 | 102,991 | +0.32(+2.36%) |
Dec 19, 2007 | 13.56 | 13.75 | 13.11 | 13.64 | 71,791 | +0.03(+0.23%) |
Dec 18, 2007 | 12.96 | 13.69 | 12.56 | 13.61 | 126,844 | +0.83(+6.50%) |
Dec 17, 2007 | 13.30 | 13.54 | 12.78 | 12.78 | 115,011 | -0.59(-4.45%) |
Dec 14, 2007 | 12.71 | 13.44 | 12.71 | 13.37 | 222,205 | +0.48(+3.70%) |
Dec 13, 2007 | 13.37 | 13.38 | 12.86 | 12.89 | 129,584 | -0.63(-4.67%) |
Dec 12, 2007 | 13.44 | 13.74 | 12.84 | 13.52 | 106,456 | +0.61(+4.75%) |
Dec 11, 2007 | 13.57 | 13.92 | 12.89 | 12.91 | 137,837 | -0.57(-4.23%) |
Dec 10, 2007 | 13.40 | 13.54 | 13.37 | 13.48 | 73,834 | +0.19(+1.40%) |
Dec 07, 2007 | 13.38 | 13.45 | 13.22 | 13.30 | 40,100 | -0.02(-0.19%) |
Dec 06, 2007 | 13.00 | 13.38 | 12.99 | 13.32 | 103,226 | +0.27(+2.09%) |
Dec 05, 2007 | 12.87 | 13.05 | 12.61 | 13.05 | 67,242 | +0.43(+3.39%) |
Dec 04, 2007 | 12.74 | 12.94 | 12.54 | 12.62 | 102,019 | -0.27(-2.07%) |
Dec 03, 2007 | 13.22 | 13.51 | 12.78 | 12.89 | 104,258 | -0.36(-2.71%) |
Nov 30, 2007 | 13.66 | 13.66 | 13.08 | 13.25 | 90,696 | -0.17(-1.25%) |
Nov 29, 2007 | 13.51 | 13.62 | 13.33 | 13.41 | 33,227 | -0.15(-1.14%) |
Nov 28, 2007 | 13.10 | 13.59 | 13.05 | 13.57 | 117,030 | +0.64(+4.94%) |
Nov 27, 2007 | 13.23 | 13.25 | 12.72 | 12.93 | 60,406 | -0.15(-1.18%) |
Nov 26, 2007 | 13.22 | 13.57 | 12.90 | 13.08 | 96,999 | +0.13(+1.00%) |
Nov 23, 2007 | 13.36 | 13.36 | 12.72 | 12.95 | 35,743 | -0.25(-1.88%) |
Nov 21, 2007 | 12.79 | 13.31 | 12.79 | 13.20 | 51,574 | +0.36(+2.80%) |
Nov 20, 2007 | 12.84 | 12.92 | 12.39 | 12.84 | 80,171 | -0.07(-0.58%) |
Nov 19, 2007 | 13.16 | 13.45 | 12.60 | 12.92 | 68,028 | -0.41(-3.07%) |
Nov 16, 2007 | 13.43 | 13.87 | 13.25 | 13.33 | 100,400 | -0.04(-0.28%) |
Nov 15, 2007 | 13.26 | 13.59 | 13.01 | 13.36 | 56,897 | +0.01(+0.09%) |
Nov 14, 2007 | 13.98 | 13.98 | 13.17 | 13.35 | 122,150 | -0.49(-3.54%) |
Nov 13, 2007 | 12.95 | 14.01 | 12.95 | 13.84 | 199,119 | +1.06(+8.29%) |
Nov 12, 2007 | 13.08 | 13.79 | 12.77 | 12.78 | 79,499 | -0.29(-2.18%) |
Nov 09, 2007 | 12.94 | 13.43 | 12.79 | 13.07 | 93,676 | -0.11(-0.80%) |
Nov 08, 2007 | 13.62 | 13.62 | 12.24 | 13.17 | 107,902 | +0.48(+3.76%) |
Nov 07, 2007 | 13.10 | 13.18 | 12.48 | 12.69 | 119,264 | -0.68(-5.05%) |
Nov 06, 2007 | 12.95 | 13.38 | 12.74 | 13.37 | 74,365 | +0.46(+3.55%) |
Nov 05, 2007 | 13.35 | 13.61 | 12.58 | 12.91 | 85,712 | -0.20(-1.51%) |
Nov 02, 2007 | 12.94 | 13.47 | 12.83 | 13.11 | 76,065 | +0.09(+0.67%) |
Nov 01, 2007 | 13.57 | 13.57 | 12.81 | 13.02 | 170,257 | -0.43(-3.18%) |
Oct 31, 2007 | 13.12 | 13.45 | 12.81 | 13.45 | 97,358 | +0.43(+3.33%) |
Oct 30, 2007 | 12.89 | 13.23 | 12.81 | 13.02 | 65,336 | +0.06(+0.43%) |
Oct 29, 2007 | 12.68 | 13.03 | 12.60 | 12.96 | 76,712 | +0.32(+2.55%) |
Oct 26, 2007 | 12.70 | 12.94 | 12.50 | 12.64 | 72,249 | +0.06(+0.44%) |
Oct 25, 2007 | 12.66 | 12.76 | 12.42 | 12.58 | 73,259 | -0.05(-0.39%) |
Oct 24, 2007 | 12.65 | 12.65 | 12.27 | 12.63 | 56,014 | -0.14(-1.12%) |
Oct 23, 2007 | 12.91 | 12.91 | 12.23 | 12.78 | 111,397 | +0.02(+0.15%) |
Oct 22, 2007 | 12.31 | 12.87 | 12.10 | 12.76 | 82,802 | +0.27(+2.13%) |
Oct 19, 2007 | 12.11 | 12.78 | 12.11 | 12.49 | 112,273 | -0.26(-2.04%) |
Oct 18, 2007 | 12.80 | 13.17 | 12.37 | 12.75 | 63,576 | -0.14(-1.06%) |
Oct 17, 2007 | 13.02 | 13.10 | 12.45 | 12.89 | 47,450 | +0.04(+0.29%) |
Oct 16, 2007 | 12.76 | 12.96 | 12.39 | 12.85 | 52,115 | +0.06(+0.44%) |
Oct 15, 2007 | 13.33 | 13.41 | 12.53 | 12.79 | 129,623 | -0.55(-4.13%) |
Oct 12, 2007 | 13.28 | 13.45 | 13.14 | 13.35 | 46,359 | +0.06(+0.42%) |
Oct 11, 2007 | 13.32 | 13.63 | 13.02 | 13.29 | 98,631 | +0.06(+0.42%) |
Oct 10, 2007 | 13.25 | 13.32 | 12.96 | 13.23 | 33,059 | -0.01(-0.09%) |
Oct 09, 2007 | 12.94 | 13.39 | 12.64 | 13.25 | 40,130 | +0.34(+2.64%) |
Oct 08, 2007 | 12.97 | 13.04 | 12.68 | 12.91 | 36,156 | -0.14(-1.09%) |
Oct 05, 2007 | 12.71 | 13.44 | 12.65 | 13.05 | 138,628 | +0.50(+4.00%) |
Oct 04, 2007 | 12.70 | 12.70 | 12.36 | 12.55 | 40,385 | -0.06(-0.49%) |
Oct 03, 2007 | 12.82 | 12.94 | 12.49 | 12.61 | 67,347 | -0.31(-2.40%) |
Oct 02, 2007 | 12.92 | 13.02 | 12.76 | 12.92 | 51,088 | -0.01(-0.10%) |
Oct 01, 2007 | 12.66 | 13.00 | 12.42 | 12.93 | 79,880 | +0.29(+2.25%) |
Sep 28, 2007 | 13.07 | 13.07 | 12.57 | 12.64 | 87,034 | -0.42(-3.18%) |
Sep 27, 2007 | 12.96 | 13.07 | 12.76 | 13.06 | 36,177 | +0.19(+1.44%) |
Sep 26, 2007 | 12.87 | 13.01 | 12.57 | 12.87 | 54,263 | +0.12(+0.92%) |
Sep 25, 2007 | 12.66 | 12.91 | 12.24 | 12.76 | 100,710 | -0.01(-0.10%) |
Sep 24, 2007 | 12.50 | 12.91 | 12.35 | 12.77 | 91,000 | +0.24(+1.93%) |
Sep 21, 2007 | 12.93 | 12.97 | 12.43 | 12.53 | 163,433 | -0.26(-2.03%) |
Sep 20, 2007 | 12.50 | 12.90 | 12.23 | 12.79 | 53,196 | +0.25(+2.03%) |
Sep 19, 2007 | 12.23 | 12.56 | 12.15 | 12.53 | 116,129 | +0.45(+3.74%) |
Sep 18, 2007 | 11.24 | 12.09 | 11.07 | 12.08 | 107,391 | +0.92(+8.21%) |
Sep 17, 2007 | 11.36 | 11.39 | 11.16 | 11.16 | 87,397 | -0.20(-1.80%) |
Sep 14, 2007 | 11.29 | 11.42 | 11.25 | 11.37 | 44,120 | -0.04(-0.33%) |
Sep 13, 2007 | 11.68 | 11.68 | 11.27 | 11.41 | 85,123 | -0.21(-1.81%) |
Sep 12, 2007 | 11.81 | 11.86 | 11.62 | 11.62 | 54,839 | -0.26(-2.19%) |
Sep 11, 2007 | 11.73 | 11.92 | 11.57 | 11.88 | 70,017 | +0.25(+2.19%) |
Sep 10, 2007 | 12.03 | 12.03 | 11.34 | 11.62 | 115,580 | -0.37(-3.10%) |
Sep 07, 2007 | 12.39 | 12.57 | 11.85 | 11.99 | 202,137 | -0.72(-5.65%) |
Sep 06, 2007 | 12.63 | 12.83 | 12.29 | 12.71 | 87,686 | +0.11(+0.84%) |
Sep 05, 2007 | 12.67 | 12.98 | 12.46 | 12.61 | 141,574 | -0.13(-1.02%) |
Sep 04, 2007 | 12.37 | 12.83 | 12.37 | 12.74 | 80,143 | +0.01(+0.10%) |
Aug 31, 2007 | 12.03 | 12.90 | 12.03 | 12.73 | 133,206 | +0.53(+4.32%) |
Aug 30, 2007 | 12.40 | 12.50 | 12.14 | 12.20 | 57,877 | -0.35(-2.77%) |
Aug 29, 2007 | 12.06 | 12.63 | 11.91 | 12.55 | 111,515 | +0.55(+4.60%) |
Aug 28, 2007 | 12.53 | 12.74 | 11.94 | 11.99 | 135,137 | -0.60(-4.77%) |
Aug 27, 2007 | 12.92 | 13.51 | 12.58 | 12.60 | 111,668 | -0.33(-2.54%) |
Aug 24, 2007 | 12.70 | 13.10 | 12.50 | 12.92 | 151,171 | +0.24(+1.86%) |
Aug 23, 2007 | 13.31 | 13.63 | 12.58 | 12.69 | 137,774 | -0.48(-3.62%) |
Aug 22, 2007 | 12.45 | 13.57 | 12.45 | 13.17 | 274,690 | +0.57(+4.53%) |
Aug 21, 2007 | 12.38 | 13.00 | 12.12 | 12.60 | 134,183 | +0.17(+1.35%) |
Aug 20, 2007 | 12.64 | 13.01 | 11.90 | 12.43 | 118,791 | -0.12(-0.99%) |
Aug 17, 2007 | 12.97 | 12.97 | 12.06 | 12.55 | 189,247 | +0.06(+0.45%) |
Aug 16, 2007 | 11.37 | 12.50 | 11.19 | 12.50 | 147,581 | +1.11(+9.74%) |
Aug 15, 2007 | 11.61 | 11.98 | 11.36 | 11.39 | 72,175 | -0.20(-1.71%) |
Aug 14, 2007 | 12.05 | 12.19 | 11.54 | 11.59 | 121,281 | -0.44(-3.66%) |
Aug 13, 2007 | 12.27 | 12.30 | 11.76 | 12.03 | 163,951 | -0.21(-1.72%) |
Aug 10, 2007 | 12.03 | 12.29 | 11.81 | 12.24 | 159,617 | +0.01(+0.05%) |
Aug 09, 2007 | 11.72 | 12.34 | 11.68 | 12.23 | 258,173 | +0.24(+2.02%) |
Aug 08, 2007 | 11.67 | 12.22 | 11.48 | 11.99 | 316,625 | +0.42(+3.64%) |
Aug 07, 2007 | 11.23 | 11.77 | 11.23 | 11.57 | 187,911 | +0.24(+2.08%) |
Aug 06, 2007 | 10.63 | 11.38 | 10.01 | 11.33 | 152,259 | +0.78(+7.40%) |
Aug 03, 2007 | 10.60 | 11.21 | 10.53 | 10.55 | 110,929 | -0.66(-5.86%) |
Aug 02, 2007 | 11.00 | 11.27 | 10.77 | 11.21 | 87,318 | +0.21(+1.92%) |