Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.30 | 14.40 | 14.30 | 14.30 | 36,779 | +0.20(+1.42%) |
Aug 28, 2008 | 13.60 | 14.29 | 14.10 | 14.10 | 28,141 | +0.50(+3.68%) |
Aug 27, 2008 | 13.60 | 13.70 | 13.55 | 13.60 | 48,524 | +0.29(+2.18%) |
Aug 26, 2008 | 13.31 | 13.45 | 13.25 | 13.31 | 18,945 | -0.23(-1.70%) |
Aug 25, 2008 | 13.54 | 13.75 | 13.50 | 13.54 | 42,824 | -0.11(-0.81%) |
Aug 22, 2008 | 13.65 | 13.74 | 13.60 | 13.65 | 38,770 | +0.25(+1.87%) |
Aug 21, 2008 | 13.40 | 13.50 | 13.35 | 13.40 | 60,619 | +0.02(+0.15%) |
Aug 20, 2008 | 13.38 | 13.40 | 13.25 | 13.38 | 34,597 | +0.08(+0.60%) |
Aug 19, 2008 | 13.49 | 13.38 | 13.25 | 13.30 | 32,244 | -0.19(-1.41%) |
Aug 18, 2008 | 13.49 | 13.85 | 13.49 | 13.49 | 25,561 | -0.16(-1.17%) |
Aug 15, 2008 | 13.65 | 13.80 | 13.60 | 13.65 | 26,414 | -0.15(-1.09%) |
Aug 14, 2008 | 13.80 | 13.85 | 13.70 | 13.80 | 30,098 | +0.20(+1.47%) |
Aug 13, 2008 | 13.60 | 13.90 | 13.60 | 13.60 | 30,525 | -0.35(-2.51%) |
Aug 12, 2008 | 14.31 | 14.15 | 13.90 | 13.95 | 70,547 | -0.36(-2.52%) |
Aug 11, 2008 | 14.31 | 14.50 | 14.31 | 14.31 | 28,549 | -0.04(-0.28%) |
Aug 08, 2008 | 14.35 | 14.59 | 14.25 | 14.35 | 23,060 | -0.25(-1.71%) |
Aug 07, 2008 | 14.60 | 14.90 | 14.59 | 14.60 | 59,976 | -0.80(-5.19%) |
Aug 06, 2008 | 15.40 | 15.43 | 15.15 | 15.40 | 27,375 | +0.35(+2.33%) |
Aug 05, 2008 | 15.05 | 15.25 | 15.05 | 15.05 | 59,884 | +0.22(+1.48%) |
Aug 04, 2008 | 14.83 | 15.10 | 14.80 | 14.83 | 63,101 | -0.21(-1.40%) |
Aug 01, 2008 | 15.04 | 15.15 | 14.98 | 15.04 | 26,620 | -0.07(-0.46%) |
Jul 31, 2008 | 15.00 | 15.35 | 15.05 | 15.11 | 135,687 | +0.11(+0.73%) |
Jul 30, 2008 | 14.95 | 15.35 | 15.00 | 15.00 | 32,816 | +0.05(+0.33%) |
Jul 29, 2008 | 14.95 | 15.25 | 14.80 | 14.95 | 26,253 | +1.25(+9.12%) |
Jul 28, 2008 | 13.70 | 14.00 | 13.30 | 13.70 | 27,627 | +0.45(+3.40%) |
Jul 25, 2008 | 13.25 | 13.55 | 13.24 | 13.25 | 21,741 | +0.37(+2.87%) |
Jul 24, 2008 | 12.88 | 13.50 | 12.86 | 12.88 | 32,369 | -0.77(-5.64%) |
Jul 23, 2008 | 13.65 | 13.75 | 13.50 | 13.65 | 24,495 | -0.40(-2.85%) |
Jul 22, 2008 | 14.05 | 14.20 | 13.85 | 14.05 | 27,423 | -0.15(-1.06%) |
Jul 21, 2008 | 13.50 | 14.26 | 13.66 | 14.20 | 48,031 | +0.70(+5.19%) |
Jul 18, 2008 | 13.50 | 13.70 | 13.48 | 13.50 | 22,364 | -0.05(-0.37%) |
Jul 17, 2008 | 13.25 | 13.80 | 13.55 | 13.55 | 54,614 | +0.30(+2.26%) |
Jul 16, 2008 | 13.25 | 13.35 | 12.91 | 13.25 | 242,066 | +0.01(+0.08%) |
Jul 15, 2008 | 13.24 | 13.45 | 13.21 | 13.24 | 56,525 | -0.21(-1.56%) |
Jul 14, 2008 | 13.45 | 13.60 | 13.35 | 13.45 | 45,209 | -0.10(-0.74%) |
Jul 11, 2008 | 13.55 | 13.77 | 13.45 | 13.55 | 30,272 | -0.45(-3.21%) |
Jul 10, 2008 | 14.00 | 14.05 | 13.80 | 14.00 | 217,398 | -0.15(-1.06%) |
Jul 09, 2008 | 14.15 | 14.22 | 13.80 | 14.15 | 172,986 | +0.25(+1.80%) |
Jul 08, 2008 | 13.90 | 13.91 | 13.65 | 13.90 | 120,749 | -0.20(-1.42%) |
Jul 07, 2008 | 14.10 | 14.45 | 13.85 | 14.10 | 149,746 | +0.05(+0.36%) |
Jul 04, 2008 | 14.05 | 14.25 | 13.90 | 14.05 | 181,712 | +0.00(+0.00%) |
Jul 03, 2008 | 14.05 | 14.25 | 13.90 | 14.05 | 181,712 | -0.40(-2.77%) |
Jul 02, 2008 | 14.45 | 14.76 | 14.30 | 14.45 | 404,277 | +0.00(+0.00%) |
Jul 01, 2008 | 14.45 | 14.55 | 14.25 | 14.45 | 457,551 | -0.30(-2.03%) |
Jun 30, 2008 | 14.75 | 14.86 | 14.60 | 14.75 | 48,666 | -0.22(-1.47%) |
Jun 27, 2008 | 14.97 | 15.05 | 14.80 | 14.97 | 98,088 | +0.07(+0.47%) |
Jun 26, 2008 | 14.90 | 15.00 | 14.80 | 14.90 | 229,042 | +0.10(+0.68%) |
Jun 25, 2008 | 14.80 | 14.98 | 14.60 | 14.80 | 46,064 | +0.15(+1.02%) |
Jun 24, 2008 | 14.65 | 14.90 | 14.55 | 14.65 | 38,609 | -0.09(-0.61%) |
Jun 23, 2008 | 14.85 | 14.90 | 14.61 | 14.74 | 149,863 | -0.11(-0.74%) |
Jun 20, 2008 | 14.85 | 15.15 | 14.85 | 14.85 | 32,273 | -0.40(-2.62%) |
Jun 19, 2008 | 15.25 | 15.44 | 15.15 | 15.25 | 37,978 | +0.15(+0.99%) |
Jun 18, 2008 | 15.10 | 15.25 | 15.09 | 15.10 | 85,007 | -0.85(-5.33%) |
Jun 17, 2008 | 15.95 | 16.05 | 15.88 | 15.95 | 498,973 | +0.40(+2.57%) |
Jun 16, 2008 | 15.55 | 15.70 | 15.45 | 15.55 | 41,884 | -0.05(-0.32%) |
Jun 13, 2008 | 15.60 | 15.60 | 15.15 | 15.60 | 37,884 | +0.40(+2.63%) |
Jun 12, 2008 | 15.20 | 15.25 | 14.90 | 15.20 | 65,736 | +0.30(+2.01%) |
Jun 11, 2008 | 14.90 | 15.00 | 14.80 | 14.90 | 179,932 | -0.10(-0.67%) |
Jun 10, 2008 | 15.00 | 15.20 | 14.95 | 15.00 | 24,974 | -0.16(-1.06%) |
Jun 09, 2008 | 15.16 | 15.30 | 15.05 | 15.16 | 80,008 | -0.09(-0.59%) |
Jun 06, 2008 | 15.25 | 15.35 | 15.15 | 15.25 | 65,652 | -0.38(-2.43%) |
Jun 05, 2008 | 15.63 | 15.63 | 15.35 | 15.63 | 651,240 | +0.33(+2.16%) |
Jun 04, 2008 | 15.30 | 15.40 | 15.13 | 15.30 | 759,407 | -0.23(-1.48%) |
Jun 03, 2008 | 15.53 | 15.59 | 15.35 | 15.53 | 819,800 | +0.29(+1.90%) |
Jun 02, 2008 | 15.24 | 15.25 | 15.05 | 15.24 | 451,215 | -0.35(-2.25%) |
May 30, 2008 | 15.35 | 15.59 | 15.25 | 15.59 | 794,522 | +0.24(+1.56%) |
May 29, 2008 | 15.35 | 15.45 | 15.00 | 15.35 | 1,510,476 | +0.30(+1.99%) |
May 28, 2008 | 15.05 | 15.10 | 14.80 | 15.05 | 1,186,984 | +0.35(+2.38%) |
May 27, 2008 | 14.66 | 14.70 | 14.50 | 14.70 | 291,037 | +0.04(+0.27%) |
May 26, 2008 | 14.66 | 14.85 | 14.61 | 14.66 | 593,922 | +0.00(+0.00%) |
May 23, 2008 | 14.66 | 14.85 | 14.61 | 14.66 | 593,922 | -0.14(-0.95%) |
May 22, 2008 | 14.80 | 14.85 | 14.65 | 14.80 | 14,455 | +0.20(+1.37%) |
May 21, 2008 | 14.60 | 14.80 | 14.55 | 14.60 | 13,203 | +0.10(+0.69%) |
May 20, 2008 | 14.50 | 14.60 | 14.40 | 14.50 | 6,825 | -0.10(-0.68%) |
May 19, 2008 | 14.35 | 14.60 | 14.40 | 14.60 | 18,332 | +0.25(+1.74%) |
May 16, 2008 | 14.35 | 14.35 | 14.15 | 14.35 | 3,789 | +0.25(+1.77%) |
May 15, 2008 | 14.10 | 14.15 | 13.85 | 14.10 | 11,912 | +0.30(+2.17%) |
May 14, 2008 | 13.85 | 14.04 | 13.80 | 13.80 | 14,549 | -0.05(-0.36%) |
May 13, 2008 | 13.85 | 13.90 | 13.70 | 13.85 | 10,325 | +0.15(+1.09%) |
May 12, 2008 | 13.70 | 13.90 | 13.70 | 13.70 | 22,857 | +0.06(+0.44%) |
May 09, 2008 | 13.73 | 13.75 | 13.60 | 13.64 | 15,459 | -0.09(-0.66%) |
May 08, 2008 | 13.73 | 13.85 | 13.70 | 13.73 | 10,449 | -0.07(-0.51%) |
May 07, 2008 | 13.80 | 13.85 | 13.60 | 13.80 | 5,372 | +0.10(+0.73%) |
May 06, 2008 | 13.70 | 13.80 | 13.65 | 13.70 | 13,210 | -0.10(-0.72%) |
May 05, 2008 | 13.80 | 13.80 | 13.65 | 13.80 | 30,293 | +0.30(+2.22%) |
May 02, 2008 | 13.45 | 13.70 | 13.50 | 13.50 | 47,641 | +0.05(+0.37%) |
May 01, 2008 | 13.45 | 13.60 | 13.25 | 13.45 | 80,829 | -0.10(-0.74%) |
Apr 30, 2008 | 13.55 | 13.60 | 13.40 | 13.55 | 29,921 | +0.25(+1.88%) |
Apr 29, 2008 | 13.30 | 13.45 | 13.30 | 13.30 | 15,449 | +0.15(+1.14%) |
Apr 28, 2008 | 13.15 | 13.20 | 13.05 | 13.15 | 52,168 | +0.00(+0.00%) |
Apr 25, 2008 | 13.10 | 13.15 | 13.00 | 13.15 | 442,669 | +0.05(+0.38%) |
Apr 24, 2008 | 13.10 | 13.10 | 12.90 | 13.10 | 386,755 | -0.10(-0.76%) |
Apr 23, 2008 | 13.20 | 13.30 | 13.10 | 13.20 | 344,239 | -0.30(-2.22%) |
Apr 22, 2008 | 13.50 | 13.54 | 13.20 | 13.50 | 346,117 | +0.00(+0.00%) |
Apr 21, 2008 | 13.50 | 13.60 | 13.20 | 13.50 | 950,654 | -0.60(-4.26%) |
Apr 18, 2008 | 14.10 | 14.50 | 13.00 | 14.10 | 508,495 | +1.24(+9.64%) |
Apr 17, 2008 | 12.86 | 12.96 | 12.80 | 12.86 | 16,915 | -0.19(-1.46%) |
Apr 16, 2008 | 13.05 | 13.10 | 12.90 | 13.05 | 4,898 | +0.20(+1.56%) |
Apr 15, 2008 | 12.85 | 12.95 | 12.80 | 12.85 | 5,881 | -0.10(-0.77%) |
Apr 14, 2008 | 13.00 | 13.00 | 12.80 | 12.95 | 11,729 | -0.05(-0.38%) |
Apr 11, 2008 | 12.65 | 13.00 | 12.85 | 13.00 | 1,856 | +0.35(+2.77%) |
Apr 10, 2008 | 12.65 | 12.85 | 12.65 | 12.65 | 3,151 | -0.30(-2.32%) |
Apr 09, 2008 | 12.95 | 12.95 | 12.75 | 12.95 | 2,004 | +0.44(+3.52%) |
Apr 08, 2008 | 12.50 | 12.60 | 12.51 | 12.51 | 2,790 | +0.01(+0.08%) |
Apr 07, 2008 | 12.50 | 12.50 | 12.35 | 12.50 | 2,333 | -0.05(-0.40%) |
Apr 04, 2008 | 12.55 | 12.55 | 12.25 | 12.55 | 4,317 | +0.40(+3.29%) |
Apr 03, 2008 | 12.15 | 12.15 | 12.00 | 12.15 | 7,201 | -0.04(-0.33%) |
Apr 02, 2008 | 12.25 | 12.25 | 12.00 | 12.19 | 12,034 | -0.06(-0.49%) |
Apr 01, 2008 | 12.10 | 12.25 | 11.95 | 12.25 | 7,371 | +0.15(+1.24%) |
Mar 31, 2008 | 12.10 | 12.10 | 11.90 | 12.10 | 12,305 | +0.35(+2.98%) |
Mar 28, 2008 | 12.10 | 11.80 | 11.75 | 11.75 | 4,992 | -0.35(-2.89%) |
Mar 27, 2008 | 11.90 | 12.10 | 11.80 | 12.10 | 6,585 | +0.20(+1.68%) |
Mar 26, 2008 | 10.85 | 12.10 | 11.90 | 11.90 | 8,861 | +1.25(+11.74%) |
Mar 25, 2008 | 0.8500 | 10.65 | 10.65 | 10.65 | 841 | +0.00(+0.00%) |
Mar 24, 2008 | 10.65 | 10.75 | 10.60 | 10.65 | 15,719 | +0.00(+0.00%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.30 | 10.65 | 44,357 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.30 | 10.65 | 44,357 | -0.10(-0.93%) |
Mar 19, 2008 | 10.75 | 10.85 | 10.75 | 10.75 | 5,715 | +0.05(+0.47%) |
Mar 18, 2008 | 10.40 | 11.00 | 10.60 | 10.70 | 5,599 | +0.30(+2.88%) |
Mar 17, 2008 | 10.40 | 10.75 | 10.40 | 10.40 | 8,466 | -0.05(-0.48%) |
Mar 14, 2008 | 10.75 | 10.94 | 10.45 | 10.45 | 9,465 | -0.30(-2.79%) |
Mar 13, 2008 | 10.84 | 10.95 | 10.65 | 10.75 | 12,920 | -0.09(-0.83%) |
Mar 12, 2008 | 10.84 | 10.95 | 10.70 | 10.84 | 5,910 | +0.24(+2.26%) |
Mar 11, 2008 | 10.60 | 10.65 | 10.60 | 10.60 | 8,679 | +0.44(+4.33%) |
Mar 10, 2008 | 10.16 | 10.40 | 10.10 | 10.16 | 13,119 | -0.34(-3.24%) |
Mar 07, 2008 | 10.50 | 10.85 | 10.50 | 10.50 | 31,164 | -0.50(-4.55%) |
Mar 06, 2008 | 11.20 | 11.35 | 10.90 | 11.00 | 311,715 | -0.20(-1.79%) |
Mar 05, 2008 | 10.60 | 11.20 | 10.90 | 11.20 | 2,630 | +0.60(+5.66%) |
Mar 04, 2008 | 10.60 | 10.85 | 10.60 | 10.60 | 3,908 | -0.05(-0.47%) |
Mar 03, 2008 | 10.65 | 10.90 | 10.65 | 10.65 | 3,119 | -0.27(-2.47%) |
Feb 29, 2008 | 11.25 | 11.20 | 10.85 | 10.92 | 333,746 | -0.33(-2.93%) |
Feb 28, 2008 | 11.25 | 11.25 | 11.20 | 11.25 | 28,094 | -0.05(-0.44%) |
Feb 27, 2008 | 11.30 | 11.30 | 11.30 | 11.30 | 260 | -0.25(-2.16%) |
Feb 26, 2008 | 11.55 | 11.55 | 11.25 | 11.55 | 3,085 | +0.35(+3.13%) |
Feb 25, 2008 | 11.20 | 11.20 | 11.05 | 11.20 | 314 | -0.05(-0.44%) |
Feb 22, 2008 | 10.95 | 11.25 | 10.95 | 11.25 | 4,164 | +0.30(+2.74%) |
Feb 21, 2008 | 10.70 | 10.95 | 10.70 | 10.95 | 3,541 | +0.25(+2.34%) |
Feb 20, 2008 | 10.95 | 10.85 | 10.50 | 10.70 | 6,225 | -0.25(-2.28%) |
Feb 19, 2008 | 10.05 | 11.00 | 10.75 | 10.95 | 8,742 | +0.90(+8.96%) |
Feb 18, 2008 | 10.05 | 10.15 | 10.00 | 10.05 | 1,604 | +0.00(+0.00%) |
Feb 15, 2008 | 10.05 | 10.15 | 10.00 | 10.05 | 1,604 | +0.11(+1.11%) |
Feb 14, 2008 | 9.940 | 9.940 | 9.900 | 9.940 | 4,956 | -0.26(-2.55%) |
Feb 13, 2008 | 10.20 | 10.20 | 10.00 | 10.20 | 1,254 | -0.15(-1.45%) |
Feb 12, 2008 | 10.35 | 10.35 | 10.15 | 10.35 | 3,163 | +0.65(+6.70%) |
Feb 11, 2008 | 9.700 | 9.890 | 9.690 | 9.700 | 3,902 | -0.11(-1.12%) |
Feb 08, 2008 | 9.810 | 9.850 | 9.690 | 9.810 | 19,562 | -0.59(-5.67%) |
Feb 07, 2008 | 10.85 | 10.40 | 10.40 | 10.40 | 675 | -0.45(-4.15%) |
Feb 06, 2008 | 10.85 | 10.85 | 10.60 | 10.85 | 1,048 | +0.55(+5.34%) |
Feb 05, 2008 | 10.80 | 10.50 | 10.05 | 10.30 | 1,205 | -0.50(-4.63%) |
Feb 04, 2008 | 10.75 | 10.80 | 10.60 | 10.80 | 1,202 | +0.05(+0.47%) |
Feb 01, 2008 | 10.35 | 10.75 | 10.50 | 10.75 | 391 | +0.40(+3.86%) |
Jan 31, 2008 | 10.35 | 10.50 | 10.15 | 10.35 | 2,039 | -0.05(-0.48%) |
Jan 30, 2008 | 10.40 | 10.70 | 10.30 | 10.40 | 3,988 | +0.00(+0.00%) |
Jan 29, 2008 | 10.40 | 10.50 | 10.40 | 10.40 | 2,601 | +0.10(+0.97%) |
Jan 28, 2008 | 10.20 | 10.30 | 10.00 | 10.30 | 2,389 | +0.10(+0.98%) |
Jan 25, 2008 | 10.60 | 10.55 | 10.20 | 10.20 | 1,527 | -0.40(-3.77%) |
Jan 24, 2008 | 10.60 | 10.60 | 10.15 | 10.60 | 2,455 | +0.59(+5.89%) |
Jan 23, 2008 | 10.01 | 10.01 | 9.650 | 10.01 | 6,312 | -0.14(-1.38%) |
Jan 22, 2008 | 10.55 | 10.15 | 9.800 | 10.15 | 8,091 | -0.40(-3.79%) |
Jan 21, 2008 | 10.55 | 10.70 | 10.35 | 10.55 | 4,544 | +0.00(+0.00%) |
Jan 18, 2008 | 10.55 | 10.70 | 10.35 | 10.55 | 4,544 | -0.10(-0.94%) |
Jan 17, 2008 | 10.65 | 10.75 | 10.45 | 10.65 | 3,978 | +0.15(+1.43%) |
Jan 16, 2008 | 10.50 | 10.65 | 10.50 | 10.50 | 2,263 | -0.50(-4.55%) |
Jan 15, 2008 | 11.55 | 11.10 | 10.90 | 11.00 | 6,366 | -0.55(-4.76%) |
Jan 14, 2008 | 11.05 | 11.55 | 11.35 | 11.55 | 11,397 | +0.50(+4.52%) |
Jan 11, 2008 | 11.05 | 11.05 | 11.05 | 11.05 | 625 | -0.30(-2.64%) |
Jan 10, 2008 | 11.35 | 11.35 | 11.35 | 11.35 | 1,342 | +0.20(+1.79%) |
Jan 09, 2008 | 10.92 | 11.35 | 11.15 | 11.15 | 4,482 | +0.23(+2.11%) |
Jan 08, 2008 | 10.92 | 11.25 | 10.92 | 10.92 | 1,577 | -0.23(-2.06%) |
Jan 07, 2008 | 11.55 | 11.15 | 11.00 | 11.15 | 2,517 | -0.40(-3.46%) |
Jan 04, 2008 | 11.55 | 11.55 | 11.45 | 11.55 | 493 | -0.35(-2.94%) |
Jan 03, 2008 | 11.90 | 12.00 | 11.90 | 11.90 | 9,086 | -0.10(-0.83%) |
Jan 02, 2008 | 11.70 | 12.00 | 11.83 | 12.00 | 3,491 | +0.30(+2.56%) |
Jan 01, 2008 | 11.70 | 11.70 | 11.70 | 11.70 | 2,305 | +0.00(+0.00%) |
Dec 31, 2007 | 11.70 | 11.70 | 11.70 | 11.70 | 2,305 | -0.05(-0.43%) |
Dec 28, 2007 | 11.75 | 11.90 | 11.75 | 11.75 | 2,551 | +0.10(+0.86%) |
Dec 27, 2007 | 11.90 | 11.70 | 11.65 | 11.65 | 1,981 | -0.25(-2.10%) |
Dec 26, 2007 | 11.90 | 11.90 | 11.60 | 11.90 | 1,374 | +0.35(+3.03%) |
Dec 24, 2007 | 11.55 | 11.55 | 11.55 | 11.55 | 168 | -0.05(-0.43%) |
Dec 21, 2007 | 11.60 | 11.60 | 11.45 | 11.60 | 3,962 | +0.00(+0.00%) |
Dec 20, 2007 | 11.60 | 11.65 | 11.50 | 11.60 | 2,627 | -0.25(-2.11%) |
Dec 19, 2007 | 11.95 | 11.85 | 11.60 | 11.85 | 4,813 | -0.10(-0.84%) |
Dec 18, 2007 | 11.95 | 11.95 | 11.90 | 11.95 | 2,549 | -0.15(-1.24%) |
Dec 17, 2007 | 12.25 | 12.10 | 12.10 | 12.10 | 585 | -0.15(-1.22%) |
Dec 14, 2007 | 12.25 | 12.35 | 12.25 | 12.25 | 5,196 | -0.10(-0.81%) |
Dec 13, 2007 | 12.75 | 12.55 | 12.35 | 12.35 | 1,652 | -0.40(-3.14%) |
Dec 12, 2007 | 12.75 | 12.80 | 12.75 | 12.75 | 8,600 | +0.00(+0.00%) |
Dec 11, 2007 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 12.75 | 12.75 | 12.75 | 12.75 | 244 | +0.35(+2.82%) |
Dec 07, 2007 | 12.50 | 12.60 | 12.40 | 12.40 | 561 | -0.10(-0.80%) |
Dec 06, 2007 | 12.45 | 12.50 | 12.50 | 12.50 | 2,282 | +0.05(+0.40%) |
Dec 05, 2007 | 12.45 | 12.60 | 12.45 | 12.45 | 5,038 | -0.10(-0.80%) |
Dec 04, 2007 | 12.55 | 12.55 | 12.40 | 12.55 | 3,842 | +0.00(+0.00%) |
Dec 03, 2007 | 12.55 | 12.55 | 12.55 | 12.55 | 2,618 | -0.05(-0.40%) |
Nov 30, 2007 | 12.40 | 12.65 | 12.45 | 12.60 | 16,500 | +0.20(+1.61%) |
Nov 29, 2007 | 12.35 | 12.50 | 12.40 | 12.40 | 890 | +0.05(+0.40%) |
Nov 28, 2007 | 12.35 | 12.65 | 12.25 | 12.35 | 3,551 | +0.20(+1.65%) |
Nov 27, 2007 | 12.15 | 12.30 | 12.05 | 12.15 | 4,066 | +0.05(+0.41%) |
Nov 26, 2007 | 12.10 | 12.25 | 11.95 | 12.10 | 2,118 | -0.05(-0.41%) |
Nov 23, 2007 | 12.50 | 12.35 | 12.10 | 12.15 | 4,341 | -0.35(-2.80%) |
Nov 21, 2007 | 11.90 | 12.50 | 12.22 | 12.50 | 2,173 | +0.00(+0.00%) |
Nov 20, 2007 | 12.50 | 12.50 | 12.22 | 12.50 | 2,173 | +0.15(+1.21%) |
Nov 19, 2007 | 12.35 | 12.40 | 12.20 | 12.35 | 3,437 | -0.25(-1.98%) |
Nov 16, 2007 | 12.60 | 12.60 | 12.50 | 12.60 | 1,497 | -0.25(-1.95%) |
Nov 15, 2007 | 12.85 | 12.85 | 12.65 | 12.85 | 745 | -0.05(-0.39%) |
Nov 14, 2007 | 13.01 | 13.00 | 12.90 | 12.90 | 3,247 | -0.11(-0.85%) |
Nov 13, 2007 | 13.10 | 13.01 | 12.75 | 13.01 | 3,391 | -0.09(-0.69%) |
Nov 12, 2007 | 13.10 | 13.10 | 12.90 | 13.10 | 3,010 | -0.30(-2.24%) |
Nov 09, 2007 | 13.40 | 13.50 | 13.40 | 13.40 | 1,061 | -0.30(-2.19%) |
Nov 08, 2007 | 13.70 | 13.70 | 13.40 | 13.70 | 3,609 | -0.20(-1.44%) |
Nov 07, 2007 | 13.90 | 13.90 | 13.65 | 13.90 | 605 | -0.28(-1.97%) |
Nov 06, 2007 | 14.18 | 14.20 | 14.05 | 14.18 | 7,153 | +0.28(+2.01%) |
Nov 05, 2007 | 13.90 | 13.90 | 13.80 | 13.90 | 1,124 | +0.00(+0.00%) |
Nov 02, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 646 | +0.01(+0.07%) |
Nov 01, 2007 | 13.89 | 13.94 | 13.89 | 13.89 | 2,378 | -0.41(-2.87%) |
Oct 31, 2007 | 14.05 | 14.30 | 13.95 | 14.30 | 5,058 | +0.25(+1.78%) |
Oct 30, 2007 | 13.90 | 14.05 | 13.90 | 14.05 | 2,533 | +0.15(+1.08%) |
Oct 29, 2007 | 13.84 | 13.90 | 13.86 | 13.90 | 827 | +0.06(+0.43%) |
Oct 26, 2007 | 13.84 | 13.84 | 13.84 | 13.84 | 795 | +0.04(+0.29%) |
Oct 25, 2007 | 13.80 | 13.80 | 13.68 | 13.80 | 2,513 | -0.25(-1.78%) |
Oct 24, 2007 | 13.80 | 14.05 | 13.93 | 14.05 | 1,400 | +0.25(+1.81%) |
Oct 23, 2007 | 13.80 | 13.85 | 13.80 | 13.80 | 4,474 | -0.08(-0.58%) |
Oct 19, 2007 | 13.88 | 13.95 | 13.88 | 13.88 | 1,590 | -0.22(-1.56%) |
Oct 18, 2007 | 14.10 | 14.15 | 14.05 | 14.10 | 1,618 | +0.05(+0.36%) |
Oct 17, 2007 | 14.05 | 14.05 | 13.90 | 14.05 | 7,137 | +0.05(+0.36%) |
Oct 16, 2007 | 14.00 | 14.00 | 13.90 | 14.00 | 17,606 | +0.00(+0.00%) |
Oct 15, 2007 | 14.00 | 14.00 | 13.97 | 14.00 | 4,480 | -0.15(-1.06%) |
Oct 12, 2007 | 14.15 | 14.17 | 14.05 | 14.15 | 817 | +0.04(+0.28%) |
Oct 11, 2007 | 14.11 | 14.11 | 13.95 | 14.11 | 5,070 | +0.11(+0.79%) |
Oct 10, 2007 | 14.00 | 14.10 | 13.94 | 14.00 | 72,287 | +0.14(+1.01%) |
Oct 09, 2007 | 13.86 | 13.86 | 13.86 | 13.86 | 4,000 | +0.11(+0.80%) |
Oct 08, 2007 | 13.80 | 13.80 | 13.70 | 13.75 | 18,982 | -0.05(-0.36%) |
Oct 05, 2007 | 13.80 | 13.90 | 13.80 | 13.80 | 1,347 | +0.14(+1.02%) |
Oct 04, 2007 | 13.70 | 13.75 | 13.60 | 13.66 | 10,687 | -0.04(-0.29%) |
Oct 03, 2007 | 13.70 | 13.79 | 13.70 | 13.70 | 77,121 | -0.29(-2.07%) |
Oct 02, 2007 | 13.99 | 14.05 | 13.86 | 13.99 | 23,307 | -0.01(-0.07%) |
Oct 01, 2007 | 13.43 | 14.02 | 13.80 | 14.00 | 12,319 | +0.57(+4.24%) |
Sep 28, 2007 | 13.43 | 13.55 | 13.35 | 13.43 | 13,132 | +0.07(+0.52%) |
Sep 27, 2007 | 13.03 | 13.70 | 13.30 | 13.36 | 488,439 | +0.33(+2.53%) |
Sep 26, 2007 | 12.75 | 13.03 | 12.90 | 13.03 | 1,823 | +0.28(+2.20%) |
Sep 25, 2007 | 12.75 | 12.80 | 12.75 | 12.75 | 1,883 | +0.00(+0.00%) |
Sep 24, 2007 | 12.75 | 12.75 | 12.73 | 12.75 | 6,504 | -0.02(-0.16%) |
Sep 21, 2007 | 12.78 | 12.78 | 12.60 | 12.77 | 15,295 | -0.01(-0.08%) |
Sep 20, 2007 | 12.78 | 12.85 | 12.75 | 12.78 | 2,632 | +0.03(+0.24%) |
Sep 19, 2007 | 12.75 | 12.75 | 12.60 | 12.75 | 6,504 | -0.02(-0.16%) |
Sep 18, 2007 | 12.35 | 12.77 | 12.50 | 12.77 | 2,276 | +0.42(+3.40%) |
Sep 17, 2007 | 12.35 | 12.60 | 12.35 | 12.35 | 16,445 | -0.20(-1.59%) |
Sep 14, 2007 | 12.55 | 12.65 | 12.55 | 12.55 | 4,524 | -0.10(-0.79%) |
Sep 13, 2007 | 12.65 | 12.67 | 12.55 | 12.65 | 29,485 | +0.00(+0.00%) |
Sep 12, 2007 | 12.70 | 12.65 | 12.60 | 12.65 | 2,050 | -0.05(-0.39%) |
Sep 11, 2007 | 12.70 | 12.70 | 12.50 | 12.70 | 2,687 | -0.10(-0.78%) |
Sep 10, 2007 | 12.80 | 12.80 | 12.55 | 12.80 | 2,162 | +0.30(+2.40%) |
Sep 07, 2007 | 12.50 | 12.75 | 12.45 | 12.50 | 5,886 | -0.30(-2.34%) |
Sep 06, 2007 | 12.75 | 12.85 | 12.65 | 12.80 | 996,042 | +0.05(+0.39%) |
Sep 05, 2007 | 12.75 | 12.75 | 12.40 | 12.75 | 31,012 | +0.05(+0.39%) |