Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.28 | 11.61 | 11.16 | 11.42 | 0 | +0.28(+2.53%) |
Aug 28, 2008 | 11.11 | 11.17 | 10.87 | 11.13 | 1,163,193 | +0.10(+0.90%) |
Aug 27, 2008 | 10.77 | 11.07 | 10.65 | 11.03 | 1,136,927 | +0.38(+3.57%) |
Aug 26, 2008 | 10.65 | 10.77 | 10.54 | 10.65 | 668,456 | +0.06(+0.57%) |
Aug 25, 2008 | 10.43 | 10.69 | 10.30 | 10.59 | 1,212,841 | +0.11(+1.02%) |
Aug 22, 2008 | 10.33 | 10.58 | 10.27 | 10.49 | 1,058,129 | +0.18(+1.77%) |
Aug 21, 2008 | 10.24 | 10.43 | 10.12 | 10.30 | 1,348,220 | -0.11(-1.02%) |
Aug 20, 2008 | 10.33 | 10.54 | 10.22 | 10.41 | 1,406,234 | +0.13(+1.26%) |
Aug 19, 2008 | 10.14 | 10.35 | 10.14 | 10.28 | 1,500,366 | +0.03(+0.30%) |
Aug 18, 2008 | 10.33 | 10.42 | 10.12 | 10.25 | 1,585,414 | -0.04(-0.37%) |
Aug 15, 2008 | 10.63 | 10.94 | 10.24 | 10.29 | 0 | -0.40(-3.77%) |
Aug 14, 2008 | 10.01 | 11.52 | 10.01 | 10.69 | 4,333,724 | -0.49(-4.42%) |
Aug 13, 2008 | 11.40 | 11.40 | 11.02 | 11.19 | 2,958,003 | -0.22(-1.93%) |
Aug 12, 2008 | 11.51 | 11.71 | 11.37 | 11.41 | 1,336,584 | -0.06(-0.53%) |
Aug 11, 2008 | 11.01 | 11.79 | 11.01 | 11.47 | 1,529,060 | +0.36(+3.22%) |
Aug 08, 2008 | 10.62 | 11.34 | 10.62 | 11.11 | 1,190,982 | +0.50(+4.73%) |
Aug 07, 2008 | 10.71 | 10.81 | 10.43 | 10.61 | 886,322 | -0.19(-1.76%) |
Aug 06, 2008 | 10.70 | 10.88 | 10.50 | 10.80 | 1,669,524 | +0.13(+1.21%) |
Aug 05, 2008 | 10.40 | 10.73 | 10.38 | 10.67 | 926,039 | +0.38(+3.70%) |
Aug 04, 2008 | 10.46 | 10.49 | 10.15 | 10.29 | 891,884 | -0.10(-0.95%) |
Aug 01, 2008 | 10.41 | 10.63 | 10.11 | 10.39 | 860,078 | +0.08(+0.81%) |
Jul 31, 2008 | 10.68 | 10.68 | 10.28 | 10.30 | 1,048,002 | -0.37(-3.42%) |
Jul 30, 2008 | 10.96 | 11.07 | 10.57 | 10.67 | 1,440,331 | -0.21(-1.89%) |
Jul 29, 2008 | 10.87 | 11.06 | 10.81 | 10.87 | 1,379,675 | -0.05(-0.49%) |
Jul 28, 2008 | 11.03 | 11.19 | 10.87 | 10.93 | 1,017,112 | -0.11(-0.97%) |
Jul 25, 2008 | 10.87 | 11.19 | 10.78 | 11.03 | 987,359 | +0.31(+2.91%) |
Jul 24, 2008 | 11.28 | 11.38 | 10.68 | 10.72 | 906,526 | -0.49(-4.34%) |
Jul 23, 2008 | 10.59 | 11.32 | 10.56 | 11.21 | 1,620,639 | +0.63(+5.97%) |
Jul 22, 2008 | 10.27 | 10.58 | 10.22 | 10.58 | 1,260,892 | +0.23(+2.21%) |
Jul 21, 2008 | 10.05 | 10.60 | 10.04 | 10.35 | 1,200,926 | +0.40(+4.06%) |
Jul 18, 2008 | 9.794 | 10.08 | 9.718 | 9.946 | 1,511,617 | +0.21(+2.19%) |
Jul 17, 2008 | 9.079 | 9.954 | 8.972 | 9.733 | 2,029,200 | +0.72(+7.93%) |
Jul 16, 2008 | 8.767 | 9.048 | 8.759 | 9.018 | 1,081,346 | +0.21(+2.33%) |
Jul 15, 2008 | 8.911 | 9.125 | 8.523 | 8.813 | 1,152,499 | -0.18(-2.03%) |
Jul 14, 2008 | 9.132 | 9.170 | 8.820 | 8.995 | 1,176,309 | +0.02(+0.25%) |
Jul 11, 2008 | 9.018 | 9.216 | 8.744 | 8.972 | 980,770 | -0.15(-1.67%) |
Jul 10, 2008 | 9.086 | 9.262 | 8.904 | 9.125 | 1,945,224 | +0.01(+0.08%) |
Jul 09, 2008 | 9.368 | 9.391 | 9.048 | 9.117 | 1,106,068 | -0.25(-2.68%) |
Jul 08, 2008 | 9.170 | 9.376 | 8.927 | 9.368 | 1,064,175 | +0.20(+2.16%) |
Jul 07, 2008 | 9.284 | 9.657 | 9.056 | 9.170 | 1,058,253 | -0.05(-0.50%) |
Jul 04, 2008 | 9.528 | 9.528 | 9.193 | 9.216 | 515,651 | +0.00(+0.00%) |
Jul 03, 2008 | 9.528 | 9.528 | 9.193 | 9.216 | 515,651 | -0.24(-2.57%) |
Jul 02, 2008 | 9.863 | 10.24 | 9.421 | 9.459 | 774,280 | -0.37(-3.79%) |
Jul 01, 2008 | 9.535 | 9.847 | 9.421 | 9.832 | 1,303,216 | +0.18(+1.89%) |
Jun 30, 2008 | 9.931 | 10.09 | 9.650 | 9.650 | 913,486 | -0.25(-2.54%) |
Jun 27, 2008 | 9.870 | 10.02 | 9.741 | 9.901 | 1,281,822 | +0.08(+0.85%) |
Jun 26, 2008 | 10.42 | 10.42 | 9.809 | 9.817 | 1,068,215 | -0.59(-5.70%) |
Jun 25, 2008 | 10.46 | 10.71 | 10.27 | 10.41 | 1,032,210 | +0.03(+0.29%) |
Jun 24, 2008 | 10.60 | 10.60 | 10.30 | 10.38 | 658,007 | -0.30(-2.78%) |
Jun 23, 2008 | 10.78 | 10.91 | 10.62 | 10.68 | 724,351 | -0.01(-0.07%) |
Jun 20, 2008 | 10.65 | 10.76 | 10.50 | 10.68 | 1,288,598 | -0.02(-0.14%) |
Jun 19, 2008 | 10.65 | 10.81 | 10.46 | 10.70 | 1,150,111 | +0.08(+0.79%) |
Jun 18, 2008 | 10.74 | 10.84 | 10.60 | 10.62 | 927,628 | -0.13(-1.20%) |
Jun 17, 2008 | 10.68 | 10.78 | 10.55 | 10.75 | 859,361 | +0.05(+0.50%) |
Jun 16, 2008 | 10.73 | 10.81 | 10.59 | 10.69 | 593,726 | -0.08(-0.78%) |
Jun 13, 2008 | 10.66 | 10.81 | 10.56 | 10.78 | 546,460 | +0.19(+1.80%) |
Jun 12, 2008 | 10.52 | 10.84 | 10.50 | 10.59 | 696,893 | +0.10(+0.94%) |
Jun 11, 2008 | 10.86 | 10.86 | 10.49 | 10.49 | 703,988 | -0.33(-3.03%) |
Jun 10, 2008 | 10.81 | 10.94 | 10.68 | 10.81 | 624,057 | -0.11(-1.04%) |
Jun 09, 2008 | 11.22 | 11.26 | 10.78 | 10.93 | 870,363 | -0.29(-2.58%) |
Jun 06, 2008 | 11.73 | 11.83 | 11.19 | 11.22 | 902,548 | -0.72(-6.00%) |
Jun 05, 2008 | 11.79 | 11.93 | 11.65 | 11.93 | 885,355 | +0.20(+1.69%) |
Jun 04, 2008 | 11.40 | 11.80 | 11.33 | 11.73 | 894,078 | +0.31(+2.73%) |
Jun 03, 2008 | 11.18 | 11.45 | 11.10 | 11.42 | 1,290,320 | +0.37(+3.37%) |
Jun 02, 2008 | 11.19 | 11.38 | 10.81 | 11.05 | 886,366 | -0.18(-1.56%) |
May 30, 2008 | 11.27 | 11.38 | 11.19 | 11.22 | 584,808 | -0.18(-1.54%) |
May 29, 2008 | 11.13 | 11.52 | 11.06 | 11.40 | 820,534 | +0.16(+1.42%) |
May 28, 2008 | 11.37 | 11.58 | 11.14 | 11.24 | 1,232,956 | -0.06(-0.54%) |
May 27, 2008 | 11.18 | 11.45 | 11.02 | 11.30 | 710,665 | +0.09(+0.81%) |
May 26, 2008 | 11.38 | 11.39 | 11.13 | 11.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.38 | 11.39 | 11.13 | 11.21 | 403,282 | -0.21(-1.80%) |
May 22, 2008 | 11.36 | 11.56 | 11.26 | 11.42 | 914,141 | +0.15(+1.35%) |
May 21, 2008 | 11.64 | 11.73 | 11.20 | 11.26 | 849,378 | -0.33(-2.82%) |
May 20, 2008 | 11.93 | 12.01 | 11.46 | 11.59 | 1,289,403 | -0.43(-3.61%) |
May 19, 2008 | 12.16 | 12.31 | 11.95 | 12.02 | 858,795 | -0.05(-0.38%) |
May 16, 2008 | 12.18 | 12.26 | 11.86 | 12.07 | 854,226 | -0.13(-1.06%) |
May 15, 2008 | 12.12 | 12.30 | 12.03 | 12.20 | 769,557 | +0.10(+0.82%) |
May 14, 2008 | 12.21 | 12.31 | 12.08 | 12.10 | 890,382 | -0.08(-0.62%) |
May 13, 2008 | 12.26 | 12.33 | 12.14 | 12.18 | 948,211 | +0.00(+0.00%) |
May 12, 2008 | 12.03 | 12.22 | 11.97 | 12.18 | 838,967 | +0.19(+1.59%) |
May 09, 2008 | 11.81 | 12.05 | 11.73 | 11.99 | 362,003 | +0.21(+1.74%) |
May 08, 2008 | 11.95 | 11.96 | 11.65 | 11.78 | 847,077 | -0.11(-0.90%) |
May 07, 2008 | 12.18 | 12.18 | 11.83 | 11.89 | 1,186,653 | -0.21(-1.76%) |
May 06, 2008 | 11.80 | 12.16 | 11.68 | 12.10 | 1,133,563 | +0.34(+2.91%) |
May 05, 2008 | 11.74 | 11.83 | 11.68 | 11.76 | 816,804 | -0.08(-0.64%) |
May 02, 2008 | 12.01 | 12.10 | 11.76 | 11.83 | 1,277,364 | -0.11(-0.89%) |
May 01, 2008 | 11.70 | 12.00 | 11.57 | 11.94 | 866,387 | +0.36(+3.09%) |
Apr 30, 2008 | 11.57 | 11.80 | 11.47 | 11.58 | 1,514,628 | +0.09(+0.79%) |
Apr 29, 2008 | 11.13 | 11.68 | 11.13 | 11.49 | 1,734,957 | +0.37(+3.35%) |
Apr 28, 2008 | 10.65 | 11.14 | 10.63 | 11.12 | 1,400,876 | +0.43(+3.99%) |
Apr 25, 2008 | 10.69 | 10.81 | 10.65 | 10.69 | 1,240,065 | -0.02(-0.14%) |
Apr 24, 2008 | 10.54 | 10.83 | 10.33 | 10.71 | 1,350,075 | +0.30(+2.85%) |
Apr 23, 2008 | 10.67 | 10.67 | 10.37 | 10.41 | 1,049,802 | -0.20(-1.87%) |
Apr 22, 2008 | 11.16 | 11.16 | 10.58 | 10.61 | 2,398,152 | -0.55(-4.91%) |
Apr 21, 2008 | 11.38 | 11.38 | 11.03 | 11.16 | 4,075,026 | -0.18(-1.55%) |
Apr 18, 2008 | 11.51 | 11.63 | 11.19 | 11.33 | 2,767,109 | +0.05(+0.47%) |
Apr 17, 2008 | 11.19 | 12.37 | 11.19 | 11.28 | 6,039,757 | -1.87(-14.24%) |
Apr 16, 2008 | 13.51 | 13.93 | 12.97 | 13.15 | 2,043,685 | -0.18(-1.37%) |
Apr 15, 2008 | 13.32 | 13.45 | 13.21 | 13.33 | 747,691 | +0.03(+0.23%) |
Apr 14, 2008 | 13.80 | 13.85 | 13.26 | 13.30 | 1,121,690 | -0.43(-3.10%) |
Apr 11, 2008 | 13.99 | 14.01 | 13.71 | 13.73 | 851,366 | -0.46(-3.22%) |
Apr 10, 2008 | 13.99 | 14.33 | 13.88 | 14.19 | 514,784 | +0.25(+1.80%) |
Apr 09, 2008 | 14.31 | 14.45 | 13.90 | 13.93 | 439,020 | -0.31(-2.19%) |
Apr 08, 2008 | 14.06 | 14.35 | 13.95 | 14.25 | 415,236 | +0.14(+0.97%) |
Apr 07, 2008 | 14.37 | 14.40 | 14.01 | 14.11 | 368,229 | -0.08(-0.54%) |
Apr 04, 2008 | 14.38 | 14.46 | 14.05 | 14.19 | 553,211 | -0.13(-0.90%) |
Apr 03, 2008 | 14.12 | 14.38 | 14.01 | 14.31 | 366,223 | +0.04(+0.27%) |
Apr 02, 2008 | 14.04 | 14.44 | 13.99 | 14.28 | 687,768 | +0.26(+1.85%) |
Apr 01, 2008 | 13.48 | 14.09 | 13.48 | 14.02 | 1,010,867 | +0.40(+2.90%) |
Mar 31, 2008 | 13.58 | 13.70 | 13.51 | 13.62 | 1,256,933 | +0.08(+0.56%) |
Mar 28, 2008 | 13.70 | 13.74 | 13.51 | 13.55 | 393,662 | -0.09(-0.67%) |
Mar 27, 2008 | 14.26 | 14.27 | 13.60 | 13.64 | 888,160 | -0.57(-4.02%) |
Mar 26, 2008 | 14.64 | 14.64 | 14.11 | 14.21 | 919,434 | -0.56(-3.81%) |
Mar 25, 2008 | 14.15 | 14.77 | 14.00 | 14.77 | 1,227,097 | +0.55(+3.85%) |
Mar 24, 2008 | 13.86 | 14.31 | 13.69 | 14.22 | 692,495 | +0.46(+3.32%) |
Mar 21, 2008 | 13.64 | 13.85 | 13.20 | 13.77 | 1,337,222 | +0.00(+0.00%) |
Mar 20, 2008 | 13.64 | 13.85 | 13.20 | 13.77 | 1,337,222 | +0.35(+2.61%) |
Mar 19, 2008 | 13.26 | 13.75 | 13.26 | 13.42 | 1,026,138 | +0.22(+1.67%) |
Mar 18, 2008 | 13.12 | 13.23 | 12.63 | 13.20 | 1,253,988 | +0.40(+3.15%) |
Mar 17, 2008 | 12.72 | 12.98 | 12.56 | 12.79 | 903,012 | -0.03(-0.24%) |
Mar 14, 2008 | 13.33 | 13.35 | 12.63 | 12.82 | 693,605 | -0.49(-3.66%) |
Mar 13, 2008 | 12.80 | 13.36 | 12.56 | 13.31 | 551,818 | +0.31(+2.40%) |
Mar 12, 2008 | 13.40 | 13.52 | 13.00 | 13.00 | 518,712 | -0.43(-3.17%) |
Mar 11, 2008 | 13.10 | 13.47 | 12.87 | 13.42 | 628,886 | +0.71(+5.57%) |
Mar 10, 2008 | 13.11 | 13.14 | 12.63 | 12.72 | 484,880 | -0.32(-2.45%) |
Mar 07, 2008 | 12.94 | 13.27 | 12.85 | 13.04 | 467,918 | +0.02(+0.18%) |
Mar 06, 2008 | 13.19 | 13.42 | 12.96 | 13.01 | 742,160 | -0.27(-2.06%) |
Mar 05, 2008 | 13.61 | 13.61 | 13.20 | 13.29 | 783,036 | -0.30(-2.24%) |
Mar 04, 2008 | 13.54 | 13.69 | 13.32 | 13.59 | 1,022,717 | -0.06(-0.45%) |
Mar 03, 2008 | 13.69 | 13.87 | 13.44 | 13.65 | 603,933 | +0.05(+0.39%) |
Feb 29, 2008 | 13.90 | 13.97 | 13.55 | 13.60 | 570,767 | -0.45(-3.20%) |
Feb 28, 2008 | 14.29 | 14.29 | 13.88 | 14.05 | 693,352 | -0.49(-3.40%) |
Feb 27, 2008 | 14.52 | 14.65 | 14.20 | 14.54 | 820,158 | -0.16(-1.09%) |
Feb 26, 2008 | 14.28 | 14.89 | 14.28 | 14.70 | 697,568 | +0.30(+2.11%) |
Feb 25, 2008 | 14.07 | 14.44 | 13.89 | 14.40 | 555,575 | +0.27(+1.88%) |
Feb 22, 2008 | 14.15 | 14.29 | 13.67 | 14.13 | 876,470 | +0.01(+0.05%) |
Feb 21, 2008 | 14.41 | 14.65 | 14.03 | 14.12 | 813,125 | -0.21(-1.49%) |
Feb 20, 2008 | 13.80 | 14.34 | 13.70 | 14.34 | 878,154 | +0.37(+2.67%) |
Feb 19, 2008 | 15.36 | 15.36 | 13.84 | 13.96 | 1,905,596 | -1.22(-8.02%) |
Feb 18, 2008 | 14.84 | 15.21 | 14.83 | 15.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.84 | 15.21 | 14.83 | 15.18 | 757,050 | +0.24(+1.58%) |
Feb 14, 2008 | 15.65 | 15.65 | 14.90 | 14.95 | 634,625 | -0.68(-4.38%) |
Feb 13, 2008 | 15.33 | 15.64 | 15.20 | 15.63 | 856,754 | +0.47(+3.11%) |
Feb 12, 2008 | 15.11 | 15.32 | 14.88 | 15.16 | 541,782 | +0.12(+0.81%) |
Feb 11, 2008 | 15.00 | 15.15 | 14.84 | 15.04 | 621,112 | -0.01(-0.05%) |
Feb 08, 2008 | 15.37 | 15.46 | 14.92 | 15.05 | 415,829 | -0.39(-2.51%) |
Feb 07, 2008 | 15.11 | 15.48 | 15.07 | 15.43 | 639,372 | +0.21(+1.40%) |
Feb 06, 2008 | 15.23 | 15.74 | 15.01 | 15.22 | 783,952 | +0.15(+1.01%) |
Feb 05, 2008 | 15.56 | 15.71 | 15.03 | 15.07 | 893,604 | -0.78(-4.95%) |
Feb 04, 2008 | 16.87 | 16.88 | 15.82 | 15.85 | 873,220 | -1.10(-6.51%) |
Feb 01, 2008 | 15.90 | 17.02 | 15.90 | 16.96 | 1,884,807 | +1.09(+6.86%) |
Jan 31, 2008 | 14.87 | 15.97 | 14.60 | 15.87 | 1,367,123 | +0.92(+6.16%) |
Jan 30, 2008 | 14.78 | 15.59 | 14.71 | 14.95 | 1,285,131 | +0.09(+0.62%) |
Jan 29, 2008 | 14.72 | 14.99 | 14.62 | 14.85 | 742,280 | +0.14(+0.98%) |
Jan 28, 2008 | 14.19 | 14.73 | 14.14 | 14.71 | 1,304,588 | +0.47(+3.31%) |
Jan 25, 2008 | 14.35 | 14.44 | 14.03 | 14.24 | 1,877,632 | +0.05(+0.32%) |
Jan 24, 2008 | 13.97 | 14.38 | 13.84 | 14.19 | 1,621,863 | +0.33(+2.36%) |
Jan 23, 2008 | 12.73 | 14.15 | 12.62 | 13.87 | 2,408,804 | +0.84(+6.49%) |
Jan 22, 2008 | 12.44 | 13.45 | 12.44 | 13.02 | 1,794,130 | +0.02(+0.12%) |
Jan 21, 2008 | 12.94 | 13.34 | 12.46 | 13.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.94 | 13.34 | 12.46 | 13.01 | 1,878,698 | +0.04(+0.29%) |
Jan 17, 2008 | 13.23 | 13.68 | 12.47 | 12.97 | 2,496,390 | -0.48(-3.57%) |
Jan 16, 2008 | 13.87 | 14.15 | 13.32 | 13.45 | 1,447,001 | -0.43(-3.07%) |
Jan 15, 2008 | 14.41 | 14.47 | 13.86 | 13.87 | 848,565 | -0.78(-5.30%) |
Jan 14, 2008 | 14.76 | 14.82 | 14.50 | 14.65 | 678,833 | +0.02(+0.16%) |
Jan 11, 2008 | 15.03 | 15.27 | 14.56 | 14.63 | 1,143,662 | -0.64(-4.19%) |
Jan 10, 2008 | 15.36 | 15.58 | 15.05 | 15.27 | 933,251 | -0.31(-2.00%) |
Jan 09, 2008 | 15.75 | 15.84 | 15.05 | 15.58 | 921,405 | -0.24(-1.49%) |
Jan 08, 2008 | 16.48 | 16.70 | 15.71 | 15.81 | 1,100,903 | -0.55(-3.35%) |
Jan 07, 2008 | 16.23 | 16.44 | 15.96 | 16.36 | 1,005,372 | +0.18(+1.08%) |
Jan 04, 2008 | 16.59 | 16.67 | 15.98 | 16.19 | 813,391 | -0.59(-3.54%) |
Jan 03, 2008 | 16.94 | 17.31 | 16.77 | 16.78 | 795,651 | -0.16(-0.94%) |
Jan 02, 2008 | 17.17 | 17.20 | 16.61 | 16.94 | 1,009,051 | -0.30(-1.77%) |
Jan 01, 2008 | 17.56 | 17.66 | 17.23 | 17.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.56 | 17.66 | 17.23 | 17.24 | 528,855 | -0.46(-2.62%) |
Dec 28, 2007 | 17.96 | 18.10 | 17.67 | 17.71 | 363,772 | -0.20(-1.11%) |
Dec 27, 2007 | 18.34 | 18.55 | 17.85 | 17.91 | 360,023 | -0.55(-2.97%) |
Dec 26, 2007 | 18.81 | 18.81 | 18.20 | 18.45 | 390,138 | -0.43(-2.30%) |
Dec 24, 2007 | 18.66 | 18.94 | 18.55 | 18.89 | 199,996 | +0.27(+1.47%) |
Dec 21, 2007 | 17.92 | 18.62 | 17.85 | 18.61 | 1,438,900 | +0.94(+5.34%) |
Dec 20, 2007 | 17.12 | 17.71 | 16.98 | 17.67 | 535,968 | +0.62(+3.66%) |
Dec 19, 2007 | 17.12 | 17.20 | 16.75 | 17.05 | 523,776 | -0.07(-0.40%) |
Dec 18, 2007 | 16.79 | 17.14 | 16.55 | 17.12 | 846,504 | +0.46(+2.79%) |
Dec 17, 2007 | 16.70 | 16.93 | 16.54 | 16.65 | 830,473 | -0.22(-1.31%) |
Dec 14, 2007 | 17.50 | 17.50 | 16.80 | 16.87 | 637,835 | -0.80(-4.52%) |
Dec 13, 2007 | 17.40 | 17.79 | 17.34 | 17.67 | 549,282 | -0.08(-0.43%) |
Dec 12, 2007 | 17.93 | 18.26 | 17.40 | 17.75 | 712,761 | +0.27(+1.57%) |
Dec 11, 2007 | 18.11 | 18.20 | 17.40 | 17.47 | 522,462 | -0.60(-3.33%) |
Dec 10, 2007 | 18.17 | 18.26 | 17.91 | 18.07 | 609,057 | +0.17(+0.93%) |
Dec 07, 2007 | 17.75 | 18.11 | 17.75 | 17.91 | 509,519 | +0.18(+0.99%) |
Dec 06, 2007 | 17.24 | 17.73 | 17.24 | 17.73 | 499,072 | +0.47(+2.73%) |
Dec 05, 2007 | 17.23 | 17.33 | 17.07 | 17.26 | 433,633 | +0.24(+1.39%) |
Dec 04, 2007 | 16.85 | 17.17 | 16.64 | 17.02 | 568,256 | +0.05(+0.31%) |
Dec 03, 2007 | 17.21 | 17.48 | 16.96 | 16.97 | 507,220 | -0.38(-2.19%) |
Nov 30, 2007 | 17.34 | 17.69 | 17.20 | 17.35 | 652,815 | +0.29(+1.70%) |
Nov 29, 2007 | 17.16 | 17.17 | 16.77 | 17.06 | 554,787 | -0.18(-1.06%) |
Nov 28, 2007 | 16.98 | 17.34 | 16.88 | 17.24 | 673,577 | +0.40(+2.35%) |
Nov 27, 2007 | 16.81 | 16.92 | 16.57 | 16.85 | 878,961 | +0.27(+1.65%) |
Nov 26, 2007 | 16.77 | 16.95 | 16.57 | 16.57 | 969,893 | -0.24(-1.40%) |
Nov 23, 2007 | 16.80 | 16.87 | 16.55 | 16.81 | 265,436 | +0.38(+2.32%) |
Nov 21, 2007 | 16.48 | 16.70 | 16.29 | 16.43 | 654,655 | -0.11(-0.64%) |
Nov 20, 2007 | 16.43 | 16.81 | 16.10 | 16.54 | 1,016,278 | -0.04(-0.23%) |
Nov 19, 2007 | 16.77 | 16.81 | 16.39 | 16.57 | 788,712 | -0.37(-2.20%) |
Nov 16, 2007 | 16.93 | 17.03 | 16.73 | 16.95 | 1,130,074 | +0.01(+0.04%) |
Nov 15, 2007 | 17.07 | 17.19 | 16.72 | 16.94 | 797,228 | -0.30(-1.72%) |
Nov 14, 2007 | 17.85 | 17.86 | 17.19 | 17.24 | 720,619 | -0.46(-2.62%) |
Nov 13, 2007 | 17.51 | 17.72 | 17.31 | 17.70 | 627,979 | +0.39(+2.24%) |
Nov 12, 2007 | 16.86 | 17.68 | 16.79 | 17.31 | 1,118,511 | +0.49(+2.89%) |
Nov 09, 2007 | 16.77 | 17.10 | 16.59 | 16.83 | 757,412 | -0.20(-1.16%) |
Nov 08, 2007 | 16.74 | 17.11 | 16.52 | 17.02 | 815,362 | +0.46(+2.76%) |
Nov 07, 2007 | 16.76 | 16.96 | 16.23 | 16.57 | 1,026,462 | -0.57(-3.33%) |
Nov 06, 2007 | 16.76 | 17.18 | 16.64 | 17.14 | 720,225 | +0.47(+2.83%) |
Nov 05, 2007 | 16.48 | 16.77 | 16.38 | 16.67 | 699,463 | -0.09(-0.54%) |
Nov 02, 2007 | 16.85 | 16.94 | 16.48 | 16.76 | 766,217 | +0.05(+0.27%) |
Nov 01, 2007 | 16.93 | 16.95 | 16.49 | 16.71 | 952,285 | -0.42(-2.44%) |
Oct 31, 2007 | 17.29 | 17.31 | 16.86 | 17.13 | 928,106 | -0.15(-0.88%) |
Oct 30, 2007 | 17.27 | 17.52 | 17.22 | 17.28 | 636,127 | -0.10(-0.57%) |
Oct 29, 2007 | 17.34 | 17.63 | 17.27 | 17.38 | 1,037,829 | +0.19(+1.11%) |
Oct 26, 2007 | 17.27 | 17.38 | 17.05 | 17.19 | 994,071 | +0.19(+1.12%) |
Oct 25, 2007 | 17.36 | 17.50 | 16.80 | 17.00 | 1,333,619 | -0.26(-1.50%) |
Oct 24, 2007 | 16.95 | 17.40 | 16.74 | 17.26 | 1,103,399 | +0.14(+0.80%) |
Oct 23, 2007 | 17.47 | 17.47 | 16.88 | 17.12 | 1,073,702 | -0.06(-0.35%) |
Oct 22, 2007 | 17.16 | 17.43 | 16.97 | 17.18 | 1,267,523 | -0.13(-0.75%) |
Oct 19, 2007 | 17.90 | 18.02 | 17.18 | 17.31 | 2,403,905 | -0.56(-3.15%) |
Oct 18, 2007 | 17.99 | 18.29 | 17.63 | 17.88 | 2,662,377 | -0.38(-2.08%) |
Oct 17, 2007 | 18.23 | 18.34 | 17.91 | 18.26 | 1,035,069 | +0.21(+1.14%) |
Oct 16, 2007 | 18.35 | 18.45 | 18.04 | 18.05 | 895,781 | -0.43(-2.31%) |
Oct 15, 2007 | 18.45 | 18.63 | 18.12 | 18.48 | 1,316,143 | -0.03(-0.16%) |
Oct 12, 2007 | 18.49 | 18.74 | 18.40 | 18.51 | 908,264 | +0.02(+0.08%) |
Oct 11, 2007 | 18.72 | 18.96 | 18.29 | 18.49 | 989,472 | -0.21(-1.14%) |
Oct 10, 2007 | 19.06 | 19.06 | 18.69 | 18.71 | 801,958 | -0.35(-1.84%) |
Oct 09, 2007 | 19.22 | 19.41 | 18.99 | 19.06 | 571,082 | -0.14(-0.75%) |
Oct 08, 2007 | 19.45 | 19.56 | 19.18 | 19.20 | 403,279 | -0.26(-1.33%) |
Oct 05, 2007 | 19.49 | 19.63 | 19.29 | 19.46 | 658,202 | +0.18(+0.95%) |
Oct 04, 2007 | 19.47 | 19.62 | 19.28 | 19.28 | 699,463 | -0.02(-0.08%) |
Oct 03, 2007 | 19.43 | 19.62 | 19.25 | 19.29 | 994,203 | -0.25(-1.29%) |
Oct 02, 2007 | 19.33 | 19.63 | 19.33 | 19.54 | 524,039 | +0.14(+0.71%) |
Oct 01, 2007 | 19.12 | 19.57 | 19.06 | 19.41 | 873,311 | +0.24(+1.27%) |
Sep 28, 2007 | 19.71 | 19.77 | 19.15 | 19.16 | 688,425 | -0.57(-2.89%) |
Sep 27, 2007 | 19.79 | 19.85 | 19.63 | 19.73 | 446,905 | +0.02(+0.12%) |
Sep 26, 2007 | 19.92 | 20.01 | 19.60 | 19.71 | 535,865 | -0.03(-0.15%) |
Sep 25, 2007 | 20.28 | 20.55 | 19.67 | 19.74 | 1,052,546 | -0.08(-0.38%) |
Sep 24, 2007 | 20.47 | 20.48 | 19.74 | 19.82 | 756,493 | -0.73(-3.56%) |
Sep 21, 2007 | 20.68 | 20.93 | 20.46 | 20.55 | 750,842 | -0.14(-0.66%) |
Sep 20, 2007 | 21.17 | 21.26 | 20.44 | 20.68 | 574,235 | -0.49(-2.30%) |
Sep 19, 2007 | 21.36 | 21.52 | 21.06 | 21.17 | 572,264 | +0.05(+0.22%) |
Sep 18, 2007 | 20.49 | 21.18 | 20.36 | 21.13 | 819,961 | +0.65(+3.20%) |
Sep 17, 2007 | 21.10 | 21.10 | 20.44 | 20.47 | 508,533 | -0.65(-3.06%) |
Sep 14, 2007 | 20.85 | 21.28 | 20.75 | 21.12 | 410,374 | +0.27(+1.28%) |
Sep 13, 2007 | 21.04 | 21.27 | 20.78 | 20.85 | 665,167 | +0.00(+0.00%) |
Sep 12, 2007 | 20.94 | 21.32 | 20.78 | 20.85 | 527,061 | -0.28(-1.33%) |
Sep 11, 2007 | 20.66 | 21.16 | 20.60 | 21.13 | 408,929 | +0.59(+2.85%) |
Sep 10, 2007 | 21.29 | 21.35 | 20.20 | 20.55 | 662,670 | -0.59(-2.77%) |
Sep 07, 2007 | 21.37 | 21.51 | 20.94 | 21.13 | 764,377 | -0.63(-2.90%) |
Sep 06, 2007 | 21.78 | 22.00 | 21.41 | 21.76 | 698,281 | +0.07(+0.32%) |
Sep 05, 2007 | 21.81 | 22.03 | 21.56 | 21.70 | 452,555 | -0.22(-1.01%) |