Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.317 | 9.538 | 9.210 | 9.431 | 320,108 | +0.08(+0.84%) |
Aug 28, 2008 | 9.175 | 9.381 | 9.018 | 9.353 | 203,158 | +0.11(+1.15%) |
Aug 27, 2008 | 9.061 | 9.495 | 9.054 | 9.246 | 134,192 | +0.11(+1.17%) |
Aug 26, 2008 | 9.331 | 9.338 | 8.819 | 9.139 | 132,763 | -0.17(-1.83%) |
Aug 25, 2008 | 9.602 | 9.744 | 9.282 | 9.310 | 203,691 | -0.40(-4.10%) |
Aug 22, 2008 | 9.744 | 10.14 | 9.474 | 9.708 | 142,750 | +0.20(+2.09%) |
Aug 21, 2008 | 8.976 | 9.701 | 8.969 | 9.509 | 263,305 | +0.38(+4.13%) |
Aug 20, 2008 | 9.566 | 9.708 | 8.890 | 9.132 | 155,858 | -0.36(-3.75%) |
Aug 19, 2008 | 9.943 | 9.979 | 9.424 | 9.488 | 86,730 | -0.49(-4.92%) |
Aug 18, 2008 | 10.36 | 10.43 | 9.751 | 9.979 | 171,271 | -0.33(-3.24%) |
Aug 15, 2008 | 10.42 | 10.73 | 10.18 | 10.31 | 0 | +0.10(+0.98%) |
Aug 14, 2008 | 10.18 | 10.95 | 10.18 | 10.21 | 375,849 | +0.28(+2.87%) |
Aug 13, 2008 | 9.993 | 10.18 | 9.737 | 9.929 | 153,867 | -0.16(-1.62%) |
Aug 12, 2008 | 10.09 | 10.48 | 9.801 | 10.09 | 229,353 | -0.10(-0.98%) |
Aug 11, 2008 | 9.431 | 10.57 | 9.431 | 10.19 | 388,870 | +0.76(+8.07%) |
Aug 08, 2008 | 9.139 | 9.751 | 9.068 | 9.431 | 167,944 | +0.38(+4.16%) |
Aug 07, 2008 | 9.175 | 9.246 | 8.898 | 9.054 | 119,215 | -0.23(-2.53%) |
Aug 06, 2008 | 9.189 | 9.424 | 8.990 | 9.289 | 135,547 | -0.05(-0.53%) |
Aug 05, 2008 | 9.431 | 9.552 | 8.812 | 9.338 | 282,846 | -0.04(-0.38%) |
Aug 04, 2008 | 9.189 | 9.452 | 9.104 | 9.374 | 545,115 | +0.18(+2.01%) |
Aug 01, 2008 | 9.225 | 9.353 | 9.090 | 9.189 | 335,262 | -0.10(-1.07%) |
Jul 31, 2008 | 9.146 | 9.353 | 8.997 | 9.289 | 346,860 | -0.07(-0.76%) |
Jul 30, 2008 | 8.919 | 9.694 | 8.826 | 9.360 | 509,465 | +0.49(+5.53%) |
Jul 29, 2008 | 8.869 | 8.926 | 8.115 | 8.869 | 300,373 | +0.64(+7.78%) |
Jul 28, 2008 | 8.321 | 8.414 | 8.115 | 8.229 | 280,148 | -0.18(-2.12%) |
Jul 25, 2008 | 8.236 | 8.457 | 8.179 | 8.407 | 277,555 | +0.23(+2.87%) |
Jul 24, 2008 | 7.831 | 8.499 | 7.504 | 8.172 | 916,251 | +0.23(+2.96%) |
Jul 23, 2008 | 7.532 | 8.001 | 7.397 | 7.937 | 504,556 | +0.47(+6.29%) |
Jul 22, 2008 | 6.330 | 7.475 | 6.266 | 7.468 | 325,913 | +0.85(+12.78%) |
Jul 21, 2008 | 6.238 | 6.814 | 6.159 | 6.622 | 223,337 | +0.42(+6.77%) |
Jul 18, 2008 | 6.117 | 6.294 | 5.804 | 6.202 | 195,129 | +0.18(+3.07%) |
Jul 17, 2008 | 5.882 | 6.188 | 5.797 | 6.017 | 335,543 | +0.18(+3.17%) |
Jul 16, 2008 | 5.491 | 5.974 | 5.341 | 5.832 | 269,445 | +0.36(+6.49%) |
Jul 15, 2008 | 5.555 | 5.683 | 5.306 | 5.476 | 410,073 | -0.03(-0.52%) |
Jul 14, 2008 | 5.967 | 6.188 | 5.412 | 5.505 | 300,005 | -0.15(-2.64%) |
Jul 11, 2008 | 5.804 | 6.053 | 5.448 | 5.654 | 358,100 | -0.40(-6.58%) |
Jul 10, 2008 | 6.230 | 6.245 | 5.932 | 6.053 | 304,816 | -0.21(-3.30%) |
Jul 09, 2008 | 6.401 | 6.593 | 6.195 | 6.259 | 303,213 | -0.15(-2.33%) |
Jul 08, 2008 | 6.444 | 6.650 | 5.903 | 6.408 | 539,410 | +0.00(+0.00%) |
Jul 07, 2008 | 6.622 | 6.622 | 6.166 | 6.408 | 318,249 | -0.24(-3.64%) |
Jul 04, 2008 | 6.188 | 6.821 | 6.095 | 6.650 | 130,376 | +0.00(+0.00%) |
Jul 03, 2008 | 6.188 | 6.821 | 6.095 | 6.650 | 130,376 | +0.55(+9.10%) |
Jul 02, 2008 | 6.586 | 6.650 | 6.038 | 6.095 | 336,021 | -0.53(-8.05%) |
Jul 01, 2008 | 6.678 | 6.678 | 6.344 | 6.629 | 424,185 | -0.13(-1.89%) |
Jun 30, 2008 | 7.027 | 7.063 | 6.728 | 6.757 | 135,245 | -0.25(-3.55%) |
Jun 27, 2008 | 7.162 | 7.162 | 6.871 | 7.006 | 396,505 | -0.15(-2.09%) |
Jun 26, 2008 | 7.418 | 7.489 | 7.013 | 7.155 | 398,687 | -0.38(-5.00%) |
Jun 25, 2008 | 7.290 | 7.696 | 7.226 | 7.532 | 335,080 | +0.27(+3.72%) |
Jun 24, 2008 | 7.212 | 7.319 | 6.956 | 7.262 | 505,320 | +0.13(+1.79%) |
Jun 23, 2008 | 7.681 | 7.681 | 7.127 | 7.134 | 279,770 | -0.57(-7.39%) |
Jun 20, 2008 | 7.909 | 7.909 | 7.525 | 7.703 | 232,083 | -0.23(-2.87%) |
Jun 19, 2008 | 7.980 | 8.008 | 7.653 | 7.930 | 307,069 | -0.05(-0.62%) |
Jun 18, 2008 | 8.357 | 8.364 | 7.959 | 7.980 | 215,554 | -0.46(-5.48%) |
Jun 17, 2008 | 8.535 | 8.727 | 8.428 | 8.442 | 156,224 | -0.25(-2.86%) |
Jun 16, 2008 | 8.620 | 8.834 | 8.620 | 8.691 | 209,901 | +0.02(+0.25%) |
Jun 13, 2008 | 8.741 | 8.919 | 8.592 | 8.670 | 232,514 | +0.02(+0.25%) |
Jun 12, 2008 | 8.841 | 8.997 | 8.649 | 8.649 | 268,960 | -0.04(-0.41%) |
Jun 11, 2008 | 9.097 | 9.097 | 8.613 | 8.684 | 553,886 | -0.43(-4.76%) |
Jun 10, 2008 | 9.068 | 9.338 | 8.983 | 9.118 | 1,010,643 | -0.30(-3.17%) |
Jun 09, 2008 | 9.659 | 9.659 | 9.210 | 9.417 | 231,704 | -0.14(-1.49%) |
Jun 06, 2008 | 9.630 | 9.829 | 9.463 | 9.559 | 369,124 | -0.18(-1.83%) |
Jun 05, 2008 | 9.502 | 9.794 | 9.353 | 9.737 | 133,136 | +0.14(+1.48%) |
Jun 04, 2008 | 9.609 | 9.950 | 9.431 | 9.595 | 245,477 | -0.07(-0.74%) |
Jun 03, 2008 | 10.05 | 10.05 | 9.431 | 9.666 | 205,275 | -0.29(-2.93%) |
Jun 02, 2008 | 10.34 | 10.51 | 9.737 | 9.957 | 186,778 | -0.40(-3.85%) |
May 30, 2008 | 10.17 | 10.37 | 9.929 | 10.36 | 274,129 | +0.29(+2.90%) |
May 29, 2008 | 10.03 | 10.09 | 9.886 | 10.06 | 130,407 | -0.01(-0.07%) |
May 28, 2008 | 10.05 | 10.12 | 9.715 | 10.07 | 242,083 | +0.07(+0.71%) |
May 27, 2008 | 10.07 | 10.14 | 9.779 | 10.000 | 173,958 | -0.09(-0.92%) |
May 26, 2008 | 10.10 | 10.22 | 10.04 | 10.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.10 | 10.22 | 10.04 | 10.09 | 223,562 | -0.04(-0.42%) |
May 22, 2008 | 10.03 | 10.38 | 9.893 | 10.14 | 288,686 | +0.02(+0.21%) |
May 21, 2008 | 10.18 | 10.31 | 10.09 | 10.11 | 426,181 | -0.06(-0.63%) |
May 20, 2008 | 10.05 | 10.38 | 9.957 | 10.18 | 923,334 | +0.02(+0.21%) |
May 19, 2008 | 10.04 | 10.23 | 9.872 | 10.16 | 422,552 | +0.18(+1.85%) |
May 16, 2008 | 9.566 | 10.11 | 9.545 | 9.972 | 652,032 | +0.48(+5.10%) |
May 15, 2008 | 9.267 | 9.715 | 9.068 | 9.488 | 549,698 | +0.23(+2.46%) |
May 14, 2008 | 9.367 | 9.659 | 9.225 | 9.260 | 437,256 | -0.18(-1.88%) |
May 13, 2008 | 9.701 | 9.701 | 9.196 | 9.438 | 573,352 | -0.07(-0.75%) |
May 12, 2008 | 10.45 | 10.46 | 8.919 | 9.509 | 692,144 | -1.09(-10.27%) |
May 09, 2008 | 11.02 | 11.19 | 10.31 | 10.60 | 161,935 | -0.54(-4.85%) |
May 08, 2008 | 11.42 | 11.52 | 11.05 | 11.14 | 298,465 | -0.26(-2.25%) |
May 07, 2008 | 12.23 | 12.23 | 11.39 | 11.39 | 175,164 | -0.83(-6.81%) |
May 06, 2008 | 12.64 | 12.71 | 12.01 | 12.23 | 297,793 | -0.55(-4.34%) |
May 05, 2008 | 12.45 | 12.87 | 12.33 | 12.78 | 401,956 | +0.41(+3.34%) |
May 02, 2008 | 12.77 | 12.83 | 12.35 | 12.37 | 451,951 | -0.26(-2.03%) |
May 01, 2008 | 12.01 | 12.77 | 11.93 | 12.62 | 300,930 | +0.63(+5.28%) |
Apr 30, 2008 | 12.05 | 12.40 | 11.86 | 11.99 | 113,186 | +0.01(+0.06%) |
Apr 29, 2008 | 11.87 | 12.08 | 11.59 | 11.98 | 319,219 | +0.13(+1.08%) |
Apr 28, 2008 | 11.23 | 12.15 | 11.22 | 11.86 | 168,602 | +0.68(+6.11%) |
Apr 25, 2008 | 10.92 | 11.25 | 10.62 | 11.17 | 62,145 | +0.25(+2.28%) |
Apr 24, 2008 | 10.52 | 11.41 | 10.44 | 10.92 | 254,452 | +0.31(+2.88%) |
Apr 23, 2008 | 10.81 | 11.02 | 10.51 | 10.62 | 120,289 | -0.16(-1.45%) |
Apr 22, 2008 | 11.33 | 11.34 | 10.71 | 10.78 | 148,287 | -0.58(-5.08%) |
Apr 21, 2008 | 11.71 | 11.91 | 11.34 | 11.35 | 134,909 | -0.49(-4.14%) |
Apr 18, 2008 | 11.59 | 11.87 | 11.45 | 11.84 | 186,117 | +0.49(+4.32%) |
Apr 17, 2008 | 11.51 | 11.51 | 11.02 | 11.35 | 146,978 | -0.24(-2.09%) |
Apr 16, 2008 | 11.05 | 11.63 | 11.02 | 11.59 | 143,430 | +0.68(+6.26%) |
Apr 15, 2008 | 11.15 | 11.21 | 10.91 | 10.91 | 144,926 | -0.19(-1.73%) |
Apr 14, 2008 | 11.29 | 11.37 | 10.70 | 11.10 | 194,880 | -0.27(-2.38%) |
Apr 11, 2008 | 11.82 | 11.82 | 11.33 | 11.37 | 218,501 | -0.46(-3.91%) |
Apr 10, 2008 | 11.92 | 12.13 | 11.83 | 11.83 | 95,974 | -0.09(-0.72%) |
Apr 09, 2008 | 12.47 | 12.47 | 11.88 | 11.92 | 130,055 | -0.58(-4.66%) |
Apr 08, 2008 | 12.70 | 12.74 | 12.37 | 12.50 | 115,292 | -0.32(-2.50%) |
Apr 07, 2008 | 13.14 | 13.19 | 12.54 | 12.82 | 116,557 | -0.31(-2.38%) |
Apr 04, 2008 | 13.52 | 13.70 | 13.02 | 13.14 | 150,302 | -0.38(-2.84%) |
Apr 03, 2008 | 12.81 | 13.76 | 12.64 | 13.52 | 148,474 | +0.65(+5.03%) |
Apr 02, 2008 | 12.97 | 13.09 | 12.60 | 12.87 | 204,363 | -0.24(-1.84%) |
Apr 01, 2008 | 12.92 | 13.27 | 12.66 | 13.12 | 246,051 | +0.49(+3.89%) |
Mar 31, 2008 | 12.36 | 12.80 | 12.36 | 12.62 | 116,417 | +0.31(+2.54%) |
Mar 28, 2008 | 12.43 | 12.82 | 12.31 | 12.31 | 136,663 | -0.07(-0.57%) |
Mar 27, 2008 | 13.12 | 13.12 | 12.38 | 12.38 | 132,727 | -0.73(-5.59%) |
Mar 26, 2008 | 12.84 | 13.21 | 12.59 | 13.12 | 238,599 | +0.10(+0.77%) |
Mar 25, 2008 | 13.08 | 13.48 | 12.89 | 13.02 | 148,755 | -0.09(-0.70%) |
Mar 24, 2008 | 12.74 | 13.80 | 12.74 | 13.11 | 210,348 | +0.46(+3.60%) |
Mar 21, 2008 | 11.81 | 12.65 | 11.73 | 12.65 | 338,144 | +0.00(+0.00%) |
Mar 20, 2008 | 11.81 | 12.65 | 11.73 | 12.65 | 338,144 | +0.74(+6.21%) |
Mar 19, 2008 | 12.06 | 12.30 | 11.76 | 11.91 | 416,776 | -0.09(-0.71%) |
Mar 18, 2008 | 12.02 | 12.09 | 11.72 | 12.00 | 265,032 | +0.31(+2.68%) |
Mar 17, 2008 | 11.86 | 11.88 | 11.21 | 11.69 | 261,767 | -0.50(-4.09%) |
Mar 14, 2008 | 12.49 | 12.49 | 11.88 | 12.18 | 260,174 | -0.22(-1.78%) |
Mar 13, 2008 | 12.18 | 12.54 | 12.02 | 12.40 | 280,498 | +0.06(+0.46%) |
Mar 12, 2008 | 13.10 | 13.14 | 12.35 | 12.35 | 127,104 | -0.73(-5.55%) |
Mar 11, 2008 | 12.23 | 13.07 | 12.23 | 13.07 | 193,690 | +1.11(+9.27%) |
Mar 10, 2008 | 12.53 | 12.53 | 11.66 | 11.96 | 138,519 | -0.54(-4.32%) |
Mar 07, 2008 | 12.62 | 12.80 | 11.95 | 12.50 | 190,941 | -0.09(-0.68%) |
Mar 06, 2008 | 13.39 | 13.60 | 12.55 | 12.59 | 110,090 | -0.94(-6.94%) |
Mar 05, 2008 | 13.76 | 14.34 | 13.26 | 13.53 | 159,905 | -0.11(-0.83%) |
Mar 04, 2008 | 13.81 | 14.01 | 13.29 | 13.64 | 152,692 | -0.34(-2.44%) |
Mar 03, 2008 | 13.97 | 14.13 | 13.67 | 13.98 | 148,755 | +0.01(+0.10%) |
Feb 29, 2008 | 14.26 | 14.38 | 13.67 | 13.97 | 215,119 | -0.46(-3.16%) |
Feb 28, 2008 | 14.94 | 15.23 | 14.18 | 14.42 | 242,114 | -0.69(-4.56%) |
Feb 27, 2008 | 14.62 | 15.51 | 14.54 | 15.11 | 178,562 | +0.25(+1.67%) |
Feb 26, 2008 | 14.84 | 15.02 | 14.54 | 14.86 | 136,242 | -0.05(-0.33%) |
Feb 25, 2008 | 14.23 | 14.96 | 13.86 | 14.91 | 154,379 | +0.68(+4.80%) |
Feb 22, 2008 | 14.51 | 14.54 | 13.53 | 14.23 | 120,705 | -0.28(-1.91%) |
Feb 21, 2008 | 14.72 | 14.86 | 14.10 | 14.51 | 106,434 | -0.10(-0.68%) |
Feb 20, 2008 | 14.00 | 14.65 | 13.88 | 14.61 | 108,824 | +0.56(+4.00%) |
Feb 19, 2008 | 14.10 | 14.48 | 13.75 | 14.05 | 188,046 | -0.04(-0.25%) |
Feb 18, 2008 | 14.03 | 14.25 | 13.66 | 14.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.03 | 14.25 | 13.66 | 14.08 | 100,670 | -0.06(-0.45%) |
Feb 14, 2008 | 14.58 | 15.09 | 13.90 | 14.15 | 300,323 | -0.43(-2.98%) |
Feb 13, 2008 | 13.79 | 14.58 | 13.26 | 14.58 | 210,901 | +0.91(+6.66%) |
Feb 12, 2008 | 13.16 | 14.74 | 13.10 | 13.67 | 468,979 | +1.14(+9.08%) |
Feb 11, 2008 | 12.53 | 13.12 | 12.30 | 12.53 | 184,749 | -0.02(-0.17%) |
Feb 08, 2008 | 13.37 | 13.37 | 12.45 | 12.55 | 156,302 | -0.94(-6.96%) |
Feb 07, 2008 | 12.98 | 13.52 | 12.46 | 13.49 | 215,658 | +0.33(+2.54%) |
Feb 06, 2008 | 13.76 | 13.76 | 13.12 | 13.16 | 173,641 | -0.53(-3.90%) |
Feb 05, 2008 | 14.40 | 14.47 | 13.56 | 13.69 | 141,303 | -0.89(-6.10%) |
Feb 04, 2008 | 13.65 | 14.74 | 13.60 | 14.58 | 202,464 | +0.82(+5.94%) |
Feb 01, 2008 | 13.01 | 13.80 | 12.84 | 13.76 | 199,090 | +0.82(+6.32%) |
Jan 31, 2008 | 13.44 | 13.44 | 12.82 | 12.94 | 286,403 | -0.68(-5.01%) |
Jan 30, 2008 | 13.87 | 14.17 | 13.11 | 13.63 | 147,349 | -0.24(-1.74%) |
Jan 29, 2008 | 12.97 | 13.99 | 12.47 | 13.87 | 210,479 | +1.02(+7.91%) |
Jan 28, 2008 | 13.21 | 13.31 | 12.13 | 12.85 | 302,820 | -0.40(-3.01%) |
Jan 25, 2008 | 14.21 | 14.22 | 12.83 | 13.25 | 107,840 | -0.67(-4.80%) |
Jan 24, 2008 | 13.99 | 14.08 | 13.45 | 13.92 | 90,687 | +0.08(+0.57%) |
Jan 23, 2008 | 12.72 | 13.93 | 12.21 | 13.84 | 174,787 | +0.78(+5.93%) |
Jan 22, 2008 | 12.55 | 13.82 | 12.37 | 13.07 | 101,512 | +0.06(+0.44%) |
Jan 21, 2008 | 12.81 | 13.32 | 12.57 | 13.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.81 | 13.32 | 12.57 | 13.01 | 233,818 | +0.11(+0.83%) |
Jan 17, 2008 | 13.03 | 13.44 | 12.55 | 12.90 | 169,705 | +0.11(+0.89%) |
Jan 16, 2008 | 12.77 | 13.29 | 12.33 | 12.79 | 118,807 | +0.08(+0.62%) |
Jan 15, 2008 | 12.99 | 12.99 | 12.40 | 12.71 | 197,965 | -0.23(-1.76%) |
Jan 14, 2008 | 13.13 | 13.13 | 12.75 | 12.94 | 127,243 | +0.04(+0.28%) |
Jan 11, 2008 | 13.31 | 13.66 | 12.78 | 12.90 | 169,423 | -0.41(-3.10%) |
Jan 10, 2008 | 13.02 | 13.81 | 12.92 | 13.31 | 226,507 | +0.28(+2.13%) |
Jan 09, 2008 | 13.46 | 13.47 | 12.69 | 13.04 | 320,684 | -0.53(-3.88%) |
Jan 08, 2008 | 14.20 | 14.22 | 13.49 | 13.56 | 459,201 | -0.60(-4.22%) |
Jan 07, 2008 | 14.01 | 14.51 | 13.83 | 14.16 | 202,746 | +0.33(+2.42%) |
Jan 04, 2008 | 14.22 | 14.33 | 13.69 | 13.83 | 425,035 | -0.54(-3.76%) |
Jan 03, 2008 | 14.60 | 14.76 | 14.19 | 14.37 | 113,139 | -0.13(-0.88%) |
Jan 02, 2008 | 15.22 | 15.50 | 14.42 | 14.49 | 135,245 | -0.83(-5.43%) |
Jan 01, 2008 | 15.12 | 15.58 | 14.76 | 15.33 | 69,878 | +0.00(+0.00%) |
Dec 31, 2007 | 15.12 | 15.58 | 14.76 | 15.33 | 69,878 | +0.11(+0.70%) |
Dec 28, 2007 | 15.10 | 15.33 | 15.04 | 15.22 | 150,302 | +0.22(+1.47%) |
Dec 27, 2007 | 15.63 | 15.74 | 15.00 | 15.00 | 153,817 | -0.41(-2.63%) |
Dec 26, 2007 | 15.22 | 15.74 | 15.08 | 15.41 | 88,297 | +0.18(+1.21%) |
Dec 24, 2007 | 14.80 | 15.22 | 14.80 | 15.22 | 27,979 | +0.41(+2.79%) |
Dec 21, 2007 | 14.24 | 14.96 | 14.24 | 14.81 | 165,065 | +0.59(+4.15%) |
Dec 20, 2007 | 14.51 | 14.51 | 13.81 | 14.22 | 100,388 | -0.25(-1.72%) |
Dec 19, 2007 | 14.30 | 14.63 | 13.98 | 14.47 | 114,870 | +0.16(+1.14%) |
Dec 18, 2007 | 14.22 | 14.52 | 13.66 | 14.30 | 78,033 | +0.11(+0.80%) |
Dec 17, 2007 | 14.33 | 14.72 | 13.78 | 14.19 | 104,185 | -0.11(-0.75%) |
Dec 14, 2007 | 14.67 | 14.85 | 14.27 | 14.30 | 122,181 | -0.68(-4.56%) |
Dec 13, 2007 | 15.21 | 15.27 | 14.40 | 14.98 | 119,932 | -0.50(-3.22%) |
Dec 12, 2007 | 16.25 | 16.75 | 15.18 | 15.48 | 131,602 | -0.46(-2.86%) |
Dec 11, 2007 | 16.52 | 16.88 | 15.92 | 15.93 | 224,679 | -0.48(-2.95%) |
Dec 10, 2007 | 15.90 | 16.91 | 15.90 | 16.42 | 310,305 | +0.49(+3.08%) |
Dec 07, 2007 | 15.60 | 16.08 | 15.11 | 15.92 | 258,986 | +0.23(+1.45%) |
Dec 06, 2007 | 15.24 | 15.70 | 15.16 | 15.70 | 231,006 | +0.40(+2.60%) |
Dec 05, 2007 | 15.14 | 15.46 | 14.51 | 15.30 | 229,038 | +0.47(+3.17%) |
Dec 04, 2007 | 14.18 | 15.23 | 14.18 | 14.83 | 115,433 | +0.43(+2.96%) |
Dec 03, 2007 | 14.91 | 15.17 | 14.13 | 14.40 | 220,040 | -0.51(-3.43%) |
Nov 30, 2007 | 15.16 | 16.17 | 14.89 | 14.91 | 318,179 | -0.06(-0.38%) |
Nov 29, 2007 | 15.60 | 15.60 | 14.35 | 14.97 | 251,394 | -0.75(-4.79%) |
Nov 28, 2007 | 14.65 | 15.83 | 14.45 | 15.73 | 454,280 | +1.13(+7.75%) |
Nov 27, 2007 | 13.20 | 14.69 | 13.16 | 14.59 | 322,256 | +1.39(+10.56%) |
Nov 26, 2007 | 14.49 | 14.58 | 13.19 | 13.20 | 452,171 | -1.29(-8.89%) |
Nov 23, 2007 | 14.27 | 14.49 | 13.78 | 14.49 | 197,825 | +0.22(+1.54%) |
Nov 21, 2007 | 15.53 | 15.67 | 13.91 | 14.27 | 449,219 | -1.37(-8.78%) |
Nov 20, 2007 | 16.36 | 16.65 | 15.33 | 15.64 | 154,660 | -0.65(-4.02%) |
Nov 19, 2007 | 17.28 | 17.38 | 16.06 | 16.29 | 196,137 | -1.27(-7.21%) |
Nov 16, 2007 | 17.68 | 18.65 | 17.56 | 17.56 | 90,968 | -0.09(-0.48%) |
Nov 15, 2007 | 18.26 | 18.64 | 17.01 | 17.65 | 106,294 | -0.73(-3.95%) |
Nov 14, 2007 | 18.51 | 19.20 | 18.18 | 18.37 | 101,654 | -0.14(-0.73%) |
Nov 13, 2007 | 18.33 | 18.63 | 17.65 | 18.51 | 148,333 | +0.23(+1.28%) |
Nov 12, 2007 | 18.35 | 18.83 | 18.14 | 18.27 | 83,938 | -0.01(-0.04%) |
Nov 09, 2007 | 17.82 | 18.83 | 17.32 | 18.28 | 284,575 | +0.09(+0.51%) |
Nov 08, 2007 | 18.15 | 18.34 | 17.58 | 18.19 | 199,512 | +0.04(+0.20%) |
Nov 07, 2007 | 18.17 | 18.46 | 17.82 | 18.15 | 91,249 | -0.23(-1.24%) |
Nov 06, 2007 | 17.78 | 18.56 | 17.78 | 18.38 | 92,515 | +0.44(+2.46%) |
Nov 05, 2007 | 17.17 | 18.04 | 17.13 | 17.94 | 146,365 | +0.70(+4.04%) |
Nov 02, 2007 | 18.30 | 18.30 | 17.02 | 17.24 | 171,111 | -0.91(-5.02%) |
Nov 01, 2007 | 17.99 | 19.35 | 17.99 | 18.15 | 230,444 | -0.29(-1.58%) |
Oct 31, 2007 | 17.86 | 18.82 | 17.86 | 18.44 | 140,881 | +0.52(+2.90%) |
Oct 30, 2007 | 17.77 | 18.26 | 17.66 | 17.92 | 58,208 | +0.11(+0.60%) |
Oct 29, 2007 | 17.78 | 17.92 | 17.20 | 17.82 | 104,606 | +0.04(+0.20%) |
Oct 26, 2007 | 17.15 | 17.78 | 16.93 | 17.78 | 55,677 | +0.97(+5.75%) |
Oct 25, 2007 | 16.51 | 16.90 | 16.14 | 16.81 | 51,178 | +0.43(+2.60%) |
Oct 24, 2007 | 16.82 | 16.83 | 16.14 | 16.39 | 105,028 | -0.53(-3.11%) |
Oct 23, 2007 | 17.25 | 17.25 | 16.29 | 16.91 | 48,366 | -0.22(-1.29%) |
Oct 22, 2007 | 16.28 | 17.19 | 16.28 | 17.13 | 53,287 | +0.60(+3.61%) |
Oct 19, 2007 | 17.29 | 17.43 | 16.19 | 16.54 | 220,743 | -0.89(-5.10%) |
Oct 18, 2007 | 18.16 | 18.16 | 17.20 | 17.43 | 184,327 | -0.80(-4.41%) |
Oct 17, 2007 | 18.83 | 18.83 | 17.90 | 18.23 | 70,440 | -0.46(-2.44%) |
Oct 16, 2007 | 18.44 | 18.76 | 18.25 | 18.68 | 97,436 | +0.28(+1.51%) |
Oct 15, 2007 | 19.06 | 19.40 | 18.29 | 18.41 | 95,889 | -0.67(-3.51%) |
Oct 12, 2007 | 18.96 | 19.22 | 18.83 | 19.08 | 74,658 | +0.18(+0.94%) |
Oct 11, 2007 | 19.25 | 19.28 | 18.39 | 18.90 | 77,470 | -0.24(-1.26%) |
Oct 10, 2007 | 19.76 | 19.76 | 18.75 | 19.14 | 178,562 | -0.70(-3.51%) |
Oct 09, 2007 | 18.99 | 19.84 | 18.82 | 19.84 | 244,645 | +0.87(+4.57%) |
Oct 08, 2007 | 18.94 | 19.07 | 18.49 | 18.97 | 84,782 | -0.09(-0.49%) |
Oct 05, 2007 | 18.81 | 19.18 | 18.33 | 19.06 | 149,036 | +0.49(+2.64%) |
Oct 04, 2007 | 18.40 | 18.60 | 17.95 | 18.57 | 131,883 | +0.24(+1.32%) |
Oct 03, 2007 | 18.16 | 19.12 | 18.10 | 18.33 | 209,213 | +0.16(+0.90%) |
Oct 02, 2007 | 18.56 | 19.02 | 18.10 | 18.16 | 276,420 | -0.31(-1.69%) |
Oct 01, 2007 | 18.65 | 18.65 | 17.89 | 18.48 | 319,022 | -0.22(-1.18%) |
Sep 28, 2007 | 18.12 | 19.13 | 17.70 | 18.70 | 194,450 | +0.58(+3.22%) |
Sep 27, 2007 | 17.76 | 18.53 | 17.67 | 18.12 | 210,901 | +0.45(+2.54%) |
Sep 26, 2007 | 17.38 | 17.77 | 16.98 | 17.67 | 188,123 | +0.36(+2.10%) |
Sep 25, 2007 | 16.67 | 17.36 | 16.54 | 17.30 | 167,596 | +0.56(+3.36%) |
Sep 24, 2007 | 16.81 | 16.98 | 16.44 | 16.74 | 144,256 | -0.20(-1.18%) |
Sep 21, 2007 | 16.73 | 17.29 | 16.21 | 16.94 | 122,463 | +0.37(+2.23%) |
Sep 20, 2007 | 17.03 | 17.07 | 16.51 | 16.57 | 107,981 | -0.40(-2.35%) |
Sep 19, 2007 | 16.54 | 17.12 | 16.42 | 16.97 | 164,081 | +0.50(+3.02%) |
Sep 18, 2007 | 15.11 | 16.54 | 14.94 | 16.47 | 193,607 | +1.50(+10.02%) |
Sep 17, 2007 | 15.25 | 15.53 | 14.85 | 14.97 | 132,727 | -0.30(-1.96%) |
Sep 14, 2007 | 15.39 | 15.53 | 14.89 | 15.27 | 88,859 | -0.36(-2.32%) |
Sep 13, 2007 | 15.65 | 15.71 | 15.26 | 15.63 | 100,107 | -0.04(-0.23%) |
Sep 12, 2007 | 15.11 | 15.82 | 15.11 | 15.67 | 89,422 | +0.44(+2.90%) |
Sep 11, 2007 | 14.94 | 15.26 | 14.92 | 15.23 | 108,965 | +0.32(+2.15%) |
Sep 10, 2007 | 15.04 | 15.47 | 14.86 | 14.91 | 108,684 | +0.07(+0.48%) |
Sep 07, 2007 | 14.97 | 15.14 | 14.82 | 14.84 | 167,174 | -0.26(-1.74%) |
Sep 06, 2007 | 15.16 | 15.47 | 14.94 | 15.10 | 76,627 | +0.13(+0.85%) |
Sep 05, 2007 | 15.18 | 15.18 | 14.96 | 14.97 | 164,362 | -0.06(-0.43%) |