Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.070 | 8.170 | 7.530 | 7.920 | 0 | -0.18(-2.22%) |
Aug 28, 2008 | 7.550 | 8.100 | 7.400 | 8.100 | 172,029 | +0.56(+7.43%) |
Aug 27, 2008 | 7.560 | 7.670 | 7.180 | 7.540 | 181,844 | +0.01(+0.13%) |
Aug 26, 2008 | 7.240 | 7.570 | 7.190 | 7.530 | 178,118 | +0.25(+3.43%) |
Aug 25, 2008 | 7.290 | 7.460 | 7.160 | 7.280 | 105,833 | -0.08(-1.09%) |
Aug 22, 2008 | 7.070 | 7.490 | 6.950 | 7.360 | 253,016 | +0.35(+4.99%) |
Aug 21, 2008 | 6.960 | 7.130 | 6.810 | 7.010 | 199,817 | -0.03(-0.43%) |
Aug 20, 2008 | 6.930 | 7.150 | 6.750 | 7.040 | 189,463 | +0.16(+2.33%) |
Aug 19, 2008 | 7.280 | 7.440 | 6.770 | 6.880 | 238,921 | -0.44(-6.01%) |
Aug 18, 2008 | 7.370 | 7.520 | 7.030 | 7.320 | 230,285 | +0.01(+0.14%) |
Aug 15, 2008 | 7.320 | 7.560 | 7.130 | 7.310 | 0 | +0.14(+1.95%) |
Aug 14, 2008 | 7.900 | 7.900 | 7.080 | 7.170 | 448,147 | -0.28(-3.76%) |
Aug 13, 2008 | 7.850 | 7.890 | 7.260 | 7.450 | 296,057 | -0.40(-5.10%) |
Aug 12, 2008 | 7.700 | 8.070 | 7.560 | 7.850 | 233,707 | +0.05(+0.64%) |
Aug 11, 2008 | 7.440 | 8.250 | 7.440 | 7.800 | 526,897 | +0.20(+2.63%) |
Aug 08, 2008 | 6.920 | 7.600 | 6.810 | 7.600 | 306,164 | +0.68(+9.83%) |
Aug 07, 2008 | 7.260 | 7.340 | 6.850 | 6.920 | 202,215 | -0.34(-4.68%) |
Aug 06, 2008 | 7.000 | 7.470 | 6.690 | 7.260 | 296,865 | +0.17(+2.40%) |
Aug 05, 2008 | 6.540 | 7.440 | 6.460 | 7.090 | 568,587 | +0.55(+8.41%) |
Aug 04, 2008 | 6.600 | 6.770 | 6.280 | 6.540 | 446,074 | +0.06(+0.93%) |
Aug 01, 2008 | 6.580 | 6.690 | 6.110 | 6.480 | 325,565 | -0.10(-1.52%) |
Jul 31, 2008 | 6.010 | 7.320 | 5.560 | 6.580 | 1,155,007 | +0.17(+2.65%) |
Jul 30, 2008 | 6.720 | 7.190 | 6.150 | 6.410 | 361,071 | -0.20(-3.03%) |
Jul 29, 2008 | 6.610 | 7.190 | 6.090 | 6.610 | 442,360 | +0.50(+8.18%) |
Jul 28, 2008 | 6.710 | 6.760 | 6.030 | 6.110 | 938,665 | -0.69(-10.15%) |
Jul 25, 2008 | 7.110 | 7.290 | 6.640 | 6.800 | 330,544 | +0.23(+3.50%) |
Jul 24, 2008 | 7.720 | 7.820 | 5.990 | 6.570 | 768,629 | -0.97(-12.86%) |
Jul 23, 2008 | 6.710 | 7.600 | 6.560 | 7.540 | 557,534 | +0.97(+14.76%) |
Jul 22, 2008 | 5.950 | 6.590 | 5.710 | 6.570 | 329,790 | +0.68(+11.54%) |
Jul 21, 2008 | 6.220 | 6.430 | 5.870 | 5.890 | 488,034 | -0.39(-6.21%) |
Jul 18, 2008 | 6.900 | 6.900 | 6.000 | 6.280 | 446,922 | -0.55(-8.05%) |
Jul 17, 2008 | 5.920 | 6.840 | 5.850 | 6.830 | 354,575 | +0.88(+14.79%) |
Jul 16, 2008 | 5.750 | 6.240 | 5.570 | 5.950 | 294,339 | +0.27(+4.75%) |
Jul 15, 2008 | 5.360 | 5.920 | 5.270 | 5.680 | 385,206 | +0.19(+3.46%) |
Jul 14, 2008 | 5.320 | 5.700 | 5.170 | 5.490 | 613,504 | +0.32(+6.19%) |
Jul 11, 2008 | 5.010 | 5.300 | 4.930 | 5.170 | 476,356 | +0.02(+0.39%) |
Jul 10, 2008 | 5.180 | 5.460 | 5.010 | 5.150 | 656,367 | -0.07(-1.34%) |
Jul 09, 2008 | 5.570 | 6.130 | 4.940 | 5.220 | 1,410,343 | -0.07(-1.32%) |
Jul 08, 2008 | 5.160 | 5.320 | 4.950 | 5.290 | 557,941 | +0.13(+2.52%) |
Jul 07, 2008 | 5.100 | 5.230 | 4.920 | 5.160 | 529,012 | +0.12(+2.38%) |
Jul 04, 2008 | 5.120 | 5.280 | 5.000 | 5.040 | 544,803 | +0.00(+0.00%) |
Jul 03, 2008 | 5.120 | 5.280 | 5.000 | 5.040 | 544,803 | -0.02(-0.40%) |
Jul 02, 2008 | 6.510 | 6.570 | 4.940 | 5.060 | 1,465,405 | -1.46(-22.39%) |
Jul 01, 2008 | 7.010 | 7.150 | 6.450 | 6.520 | 429,872 | -0.65(-9.07%) |
Jun 30, 2008 | 7.700 | 7.800 | 6.990 | 7.170 | 268,375 | -0.28(-3.76%) |
Jun 27, 2008 | 7.560 | 7.920 | 7.280 | 7.450 | 605,803 | -0.05(-0.67%) |
Jun 26, 2008 | 7.500 | 7.620 | 7.240 | 7.500 | 229,963 | -0.04(-0.53%) |
Jun 25, 2008 | 7.430 | 7.920 | 7.355 | 7.540 | 550,312 | +0.16(+2.17%) |
Jun 24, 2008 | 7.480 | 7.600 | 7.095 | 7.380 | 205,228 | -0.17(-2.25%) |
Jun 23, 2008 | 7.760 | 8.050 | 7.330 | 7.550 | 231,598 | -0.15(-1.95%) |
Jun 20, 2008 | 7.865 | 7.890 | 7.530 | 7.700 | 310,381 | -0.15(-1.91%) |
Jun 19, 2008 | 8.270 | 8.270 | 7.790 | 7.850 | 199,049 | -0.38(-4.62%) |
Jun 18, 2008 | 8.100 | 8.230 | 7.920 | 8.230 | 248,385 | +0.06(+0.73%) |
Jun 17, 2008 | 8.510 | 8.670 | 8.050 | 8.170 | 235,119 | -0.27(-3.20%) |
Jun 16, 2008 | 8.800 | 8.800 | 8.330 | 8.440 | 280,841 | -0.30(-3.43%) |
Jun 13, 2008 | 8.340 | 8.810 | 8.320 | 8.740 | 274,103 | +0.45(+5.43%) |
Jun 12, 2008 | 8.280 | 8.610 | 8.200 | 8.290 | 656,513 | +0.12(+1.47%) |
Jun 11, 2008 | 8.610 | 8.610 | 7.720 | 8.170 | 543,878 | -0.49(-5.66%) |
Jun 10, 2008 | 8.370 | 8.800 | 8.120 | 8.660 | 389,665 | +0.25(+2.97%) |
Jun 09, 2008 | 8.710 | 8.760 | 8.300 | 8.410 | 250,177 | -0.32(-3.67%) |
Jun 06, 2008 | 9.250 | 9.260 | 8.640 | 8.730 | 360,278 | -0.64(-6.83%) |
Jun 05, 2008 | 9.390 | 9.780 | 9.300 | 9.370 | 282,524 | +0.00(+0.00%) |
Jun 04, 2008 | 9.200 | 9.600 | 9.040 | 9.370 | 319,666 | +0.16(+1.74%) |
Jun 03, 2008 | 9.360 | 9.540 | 9.010 | 9.210 | 436,313 | -0.13(-1.39%) |
Jun 02, 2008 | 9.710 | 9.860 | 9.160 | 9.340 | 556,640 | -0.45(-4.60%) |
May 30, 2008 | 9.960 | 9.960 | 9.620 | 9.790 | 412,553 | -0.17(-1.71%) |
May 29, 2008 | 9.700 | 10.00 | 9.510 | 9.960 | 520,499 | +0.27(+2.79%) |
May 28, 2008 | 10.00 | 10.03 | 9.500 | 9.690 | 455,243 | -0.24(-2.42%) |
May 27, 2008 | 10.31 | 10.32 | 9.750 | 9.930 | 483,502 | -0.38(-3.69%) |
May 26, 2008 | 10.69 | 10.69 | 10.25 | 10.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.69 | 10.69 | 10.25 | 10.31 | 207,072 | -0.45(-4.18%) |
May 22, 2008 | 10.97 | 11.13 | 10.62 | 10.76 | 261,500 | -0.23(-2.09%) |
May 21, 2008 | 11.39 | 11.39 | 10.78 | 10.99 | 273,694 | -0.35(-3.09%) |
May 20, 2008 | 11.22 | 11.39 | 11.19 | 11.34 | 222,714 | +0.06(+0.53%) |
May 19, 2008 | 11.41 | 11.53 | 11.19 | 11.28 | 183,130 | -0.16(-1.40%) |
May 16, 2008 | 11.50 | 11.51 | 11.25 | 11.44 | 209,867 | -0.06(-0.52%) |
May 15, 2008 | 11.51 | 11.66 | 11.15 | 11.50 | 335,068 | +0.16(+1.41%) |
May 14, 2008 | 11.00 | 11.57 | 11.00 | 11.34 | 402,374 | +0.33(+3.00%) |
May 13, 2008 | 10.98 | 11.18 | 10.82 | 11.01 | 116,760 | +0.02(+0.18%) |
May 12, 2008 | 11.02 | 11.06 | 10.76 | 10.99 | 327,730 | +0.01(+0.09%) |
May 09, 2008 | 10.71 | 11.11 | 10.71 | 10.98 | 117,652 | +0.17(+1.57%) |
May 08, 2008 | 11.11 | 11.11 | 10.76 | 10.81 | 394,933 | -0.30(-2.70%) |
May 07, 2008 | 11.85 | 11.92 | 11.05 | 11.11 | 590,577 | -0.71(-6.01%) |
May 06, 2008 | 11.60 | 11.91 | 11.45 | 11.82 | 259,753 | +0.22(+1.90%) |
May 05, 2008 | 12.32 | 12.32 | 11.50 | 11.60 | 418,129 | -0.60(-4.92%) |
May 02, 2008 | 12.45 | 13.82 | 11.92 | 12.20 | 570,182 | -0.07(-0.57%) |
May 01, 2008 | 11.42 | 12.27 | 11.12 | 12.27 | 897,684 | +0.87(+7.63%) |
Apr 30, 2008 | 11.71 | 12.15 | 11.19 | 11.40 | 337,652 | -0.23(-1.98%) |
Apr 29, 2008 | 11.80 | 11.85 | 11.56 | 11.63 | 221,754 | -0.17(-1.44%) |
Apr 28, 2008 | 12.03 | 12.18 | 11.79 | 11.80 | 223,910 | -0.23(-1.91%) |
Apr 25, 2008 | 11.80 | 12.16 | 11.65 | 12.03 | 240,209 | +0.29(+2.47%) |
Apr 24, 2008 | 11.83 | 12.12 | 11.60 | 11.74 | 331,558 | +0.18(+1.56%) |
Apr 23, 2008 | 11.54 | 11.94 | 11.45 | 11.56 | 218,642 | +0.08(+0.70%) |
Apr 22, 2008 | 12.11 | 12.11 | 11.36 | 11.48 | 198,108 | -0.67(-5.51%) |
Apr 21, 2008 | 12.56 | 12.71 | 12.15 | 12.15 | 378,017 | -0.53(-4.18%) |
Apr 18, 2008 | 12.32 | 12.89 | 12.13 | 12.68 | 289,561 | +0.43(+3.51%) |
Apr 17, 2008 | 12.09 | 12.57 | 11.73 | 12.25 | 269,955 | +0.05(+0.41%) |
Apr 16, 2008 | 11.01 | 12.33 | 10.83 | 12.20 | 953,646 | +0.29(+2.43%) |
Apr 15, 2008 | 11.48 | 11.98 | 11.23 | 11.91 | 381,912 | +0.47(+4.11%) |
Apr 14, 2008 | 12.80 | 12.92 | 11.40 | 11.44 | 561,448 | -1.41(-10.97%) |
Apr 11, 2008 | 13.11 | 13.20 | 12.63 | 12.85 | 290,500 | -0.49(-3.67%) |
Apr 10, 2008 | 12.91 | 13.59 | 12.89 | 13.34 | 306,100 | +0.40(+3.09%) |
Apr 09, 2008 | 13.08 | 13.20 | 12.70 | 12.94 | 258,552 | -0.14(-1.07%) |
Apr 08, 2008 | 12.96 | 13.43 | 12.71 | 13.08 | 122,600 | +0.07(+0.54%) |
Apr 07, 2008 | 13.28 | 13.38 | 12.81 | 13.01 | 139,200 | -0.19(-1.44%) |
Apr 04, 2008 | 13.55 | 13.55 | 12.97 | 13.20 | 110,500 | -0.41(-3.01%) |
Apr 03, 2008 | 13.09 | 13.61 | 12.88 | 13.61 | 142,800 | +0.38(+2.87%) |
Apr 02, 2008 | 13.02 | 13.55 | 12.86 | 13.23 | 385,800 | +0.32(+2.48%) |
Apr 01, 2008 | 12.55 | 12.91 | 12.33 | 12.91 | 352,630 | +0.45(+3.61%) |
Mar 31, 2008 | 12.52 | 12.66 | 12.20 | 12.46 | 378,200 | +0.06(+0.48%) |
Mar 28, 2008 | 12.99 | 13.00 | 12.27 | 12.40 | 316,600 | -0.66(-5.05%) |
Mar 27, 2008 | 13.64 | 13.74 | 13.06 | 13.06 | 173,700 | -0.55(-4.04%) |
Mar 26, 2008 | 13.65 | 13.86 | 13.16 | 13.61 | 389,200 | -0.21(-1.52%) |
Mar 25, 2008 | 13.28 | 13.82 | 12.44 | 13.82 | 298,300 | +0.40(+2.98%) |
Mar 24, 2008 | 12.30 | 13.47 | 12.23 | 13.42 | 379,300 | +1.11(+9.02%) |
Mar 21, 2008 | 11.82 | 12.40 | 11.82 | 12.31 | 958,100 | +0.00(+0.00%) |
Mar 20, 2008 | 11.82 | 12.40 | 11.82 | 12.31 | 958,100 | +0.67(+5.76%) |
Mar 19, 2008 | 11.45 | 12.14 | 11.45 | 11.64 | 175,400 | -0.02(-0.17%) |
Mar 18, 2008 | 10.89 | 11.77 | 10.73 | 11.66 | 223,000 | +1.00(+9.38%) |
Mar 17, 2008 | 10.65 | 10.92 | 10.38 | 10.66 | 194,843 | -0.25(-2.29%) |
Mar 14, 2008 | 11.63 | 11.69 | 10.65 | 10.91 | 474,361 | -0.60(-5.21%) |
Mar 13, 2008 | 11.52 | 11.71 | 11.24 | 11.51 | 288,600 | -0.24(-2.04%) |
Mar 12, 2008 | 11.64 | 12.04 | 11.25 | 11.75 | 247,100 | +0.06(+0.51%) |
Mar 11, 2008 | 11.37 | 11.69 | 11.11 | 11.69 | 225,900 | +0.57(+5.13%) |
Mar 10, 2008 | 11.40 | 11.65 | 10.95 | 11.12 | 268,400 | -0.18(-1.59%) |
Mar 07, 2008 | 11.20 | 11.51 | 11.09 | 11.30 | 400,800 | -0.10(-0.88%) |
Mar 06, 2008 | 11.74 | 11.92 | 11.21 | 11.40 | 556,800 | -0.44(-3.72%) |
Mar 05, 2008 | 11.41 | 11.84 | 11.22 | 11.84 | 426,900 | +0.54(+4.78%) |
Mar 04, 2008 | 11.44 | 11.70 | 11.22 | 11.30 | 645,500 | -0.28(-2.42%) |
Mar 03, 2008 | 12.14 | 12.37 | 11.25 | 11.58 | 855,400 | -0.70(-5.70%) |
Feb 29, 2008 | 12.37 | 12.60 | 12.21 | 12.28 | 455,050 | -0.27(-2.15%) |
Feb 28, 2008 | 13.10 | 13.10 | 12.52 | 12.55 | 309,100 | -0.59(-4.49%) |
Feb 27, 2008 | 13.54 | 13.67 | 12.88 | 13.14 | 508,900 | -0.52(-3.81%) |
Feb 26, 2008 | 13.35 | 14.02 | 13.20 | 13.66 | 412,800 | +0.23(+1.71%) |
Feb 25, 2008 | 13.26 | 13.53 | 12.93 | 13.43 | 279,400 | +0.20(+1.51%) |
Feb 22, 2008 | 13.11 | 13.38 | 12.68 | 13.23 | 212,900 | +0.11(+0.84%) |
Feb 21, 2008 | 13.98 | 14.13 | 13.02 | 13.12 | 245,100 | -0.75(-5.41%) |
Feb 20, 2008 | 13.75 | 13.88 | 13.24 | 13.87 | 466,400 | +0.13(+0.95%) |
Feb 19, 2008 | 15.10 | 15.10 | 13.49 | 13.74 | 570,025 | -1.20(-8.03%) |
Feb 18, 2008 | 14.52 | 14.97 | 14.10 | 14.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.52 | 14.97 | 14.10 | 14.94 | 299,700 | +0.57(+3.97%) |
Feb 14, 2008 | 15.83 | 15.83 | 14.22 | 14.37 | 307,600 | -1.39(-8.82%) |
Feb 13, 2008 | 15.71 | 16.00 | 15.34 | 15.76 | 176,032 | +0.17(+1.09%) |
Feb 12, 2008 | 15.58 | 16.16 | 15.44 | 15.59 | 249,400 | +0.14(+0.91%) |
Feb 11, 2008 | 15.21 | 16.18 | 15.13 | 15.45 | 328,653 | +0.28(+1.85%) |
Feb 08, 2008 | 15.20 | 15.53 | 15.01 | 15.17 | 337,000 | -0.24(-1.56%) |
Feb 07, 2008 | 14.91 | 15.47 | 14.73 | 15.41 | 329,600 | +0.32(+2.12%) |
Feb 06, 2008 | 15.10 | 15.31 | 14.70 | 15.09 | 443,000 | -0.04(-0.26%) |
Feb 05, 2008 | 15.45 | 15.90 | 15.04 | 15.13 | 315,545 | -0.62(-3.94%) |
Feb 04, 2008 | 15.80 | 16.12 | 15.56 | 15.75 | 239,900 | -0.05(-0.32%) |
Feb 01, 2008 | 15.50 | 16.06 | 15.43 | 15.80 | 424,000 | +0.33(+2.13%) |
Jan 31, 2008 | 14.98 | 15.77 | 14.47 | 15.47 | 643,500 | +0.09(+0.59%) |
Jan 30, 2008 | 15.33 | 15.97 | 15.27 | 15.38 | 404,450 | -0.06(-0.39%) |
Jan 29, 2008 | 15.26 | 15.69 | 15.12 | 15.44 | 664,097 | +0.27(+1.78%) |
Jan 28, 2008 | 15.11 | 15.31 | 14.74 | 15.17 | 287,934 | +0.01(+0.07%) |
Jan 25, 2008 | 15.34 | 15.34 | 14.85 | 15.16 | 550,400 | +0.02(+0.13%) |
Jan 24, 2008 | 13.95 | 15.24 | 13.80 | 15.14 | 736,750 | +1.23(+8.84%) |
Jan 23, 2008 | 12.05 | 14.34 | 11.78 | 13.91 | 452,381 | +1.52(+12.27%) |
Jan 22, 2008 | 12.00 | 13.04 | 12.00 | 12.39 | 455,800 | +0.03(+0.24%) |
Jan 21, 2008 | 12.69 | 12.94 | 12.00 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.69 | 12.94 | 12.00 | 12.36 | 429,500 | -0.29(-2.29%) |
Jan 17, 2008 | 12.78 | 13.09 | 12.22 | 12.65 | 325,519 | -0.19(-1.48%) |
Jan 16, 2008 | 10.90 | 13.81 | 10.66 | 12.84 | 764,940 | +0.16(+1.26%) |
Jan 15, 2008 | 12.97 | 13.07 | 12.62 | 12.68 | 131,700 | -0.49(-3.72%) |
Jan 14, 2008 | 13.40 | 13.40 | 12.83 | 13.17 | 148,800 | -0.10(-0.75%) |
Jan 11, 2008 | 13.51 | 13.58 | 12.78 | 13.27 | 205,500 | -0.34(-2.50%) |
Jan 10, 2008 | 13.08 | 14.17 | 13.05 | 13.61 | 274,600 | +0.38(+2.87%) |
Jan 09, 2008 | 13.60 | 14.17 | 13.03 | 13.23 | 393,330 | -0.46(-3.36%) |
Jan 08, 2008 | 13.60 | 14.19 | 13.41 | 13.69 | 322,600 | +0.17(+1.26%) |
Jan 07, 2008 | 13.33 | 13.89 | 13.10 | 13.52 | 263,000 | +0.22(+1.65%) |
Jan 04, 2008 | 13.64 | 13.73 | 13.02 | 13.30 | 641,900 | -0.45(-3.27%) |
Jan 03, 2008 | 14.97 | 14.97 | 13.70 | 13.75 | 337,100 | -1.06(-7.16%) |
Jan 02, 2008 | 15.82 | 16.04 | 14.73 | 14.81 | 251,900 | -0.69(-4.45%) |
Jan 01, 2008 | 15.03 | 15.59 | 14.90 | 15.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.03 | 15.59 | 14.90 | 15.50 | 242,651 | +0.37(+2.45%) |
Dec 28, 2007 | 15.50 | 15.85 | 15.09 | 15.13 | 144,900 | -0.24(-1.56%) |
Dec 27, 2007 | 15.92 | 15.92 | 15.12 | 15.37 | 151,100 | -0.53(-3.33%) |
Dec 26, 2007 | 16.10 | 16.16 | 15.70 | 15.90 | 124,500 | -0.41(-2.51%) |
Dec 24, 2007 | 16.34 | 16.48 | 16.15 | 16.31 | 84,583 | +0.07(+0.43%) |
Dec 21, 2007 | 16.68 | 16.68 | 15.96 | 16.24 | 483,100 | -0.03(-0.18%) |
Dec 20, 2007 | 16.03 | 16.44 | 15.77 | 16.27 | 306,800 | +0.46(+2.91%) |
Dec 19, 2007 | 15.51 | 16.23 | 15.45 | 15.81 | 201,600 | +0.35(+2.26%) |
Dec 18, 2007 | 14.84 | 15.61 | 14.84 | 15.46 | 326,600 | +0.62(+4.18%) |
Dec 17, 2007 | 14.84 | 15.37 | 14.78 | 14.84 | 466,200 | -0.12(-0.80%) |
Dec 14, 2007 | 15.00 | 15.30 | 14.87 | 14.96 | 216,300 | -0.28(-1.84%) |
Dec 13, 2007 | 15.56 | 15.68 | 15.05 | 15.24 | 165,400 | -0.56(-3.54%) |
Dec 12, 2007 | 15.91 | 16.24 | 15.47 | 15.80 | 376,600 | +0.29(+1.87%) |
Dec 11, 2007 | 16.37 | 16.50 | 15.35 | 15.51 | 199,100 | -0.74(-4.55%) |
Dec 10, 2007 | 15.61 | 16.40 | 15.54 | 16.25 | 167,445 | +0.70(+4.50%) |
Dec 07, 2007 | 16.20 | 16.20 | 15.40 | 15.55 | 109,100 | -0.50(-3.12%) |
Dec 06, 2007 | 15.15 | 16.07 | 15.09 | 16.05 | 137,900 | +0.96(+6.36%) |
Dec 05, 2007 | 14.92 | 15.23 | 14.63 | 15.09 | 224,300 | +0.42(+2.86%) |
Dec 04, 2007 | 15.28 | 15.39 | 14.66 | 14.67 | 345,500 | -0.80(-5.17%) |
Dec 03, 2007 | 16.21 | 16.24 | 15.28 | 15.47 | 322,000 | -0.88(-5.38%) |
Nov 30, 2007 | 16.35 | 16.62 | 15.92 | 16.35 | 418,200 | +0.10(+0.62%) |
Nov 29, 2007 | 15.70 | 16.27 | 15.63 | 16.25 | 458,200 | +0.47(+2.98%) |
Nov 28, 2007 | 14.72 | 15.79 | 14.72 | 15.78 | 600,500 | +1.28(+8.83%) |
Nov 27, 2007 | 14.42 | 14.65 | 14.28 | 14.50 | 195,100 | +0.13(+0.90%) |
Nov 26, 2007 | 14.57 | 14.88 | 14.18 | 14.37 | 128,700 | -0.15(-1.03%) |
Nov 23, 2007 | 14.20 | 14.62 | 14.04 | 14.52 | 79,200 | +0.46(+3.27%) |
Nov 21, 2007 | 13.99 | 14.52 | 13.99 | 14.06 | 239,500 | -0.08(-0.57%) |
Nov 20, 2007 | 14.43 | 14.90 | 13.90 | 14.14 | 345,600 | -0.28(-1.94%) |
Nov 19, 2007 | 14.88 | 14.88 | 14.39 | 14.42 | 246,800 | -0.59(-3.93%) |
Nov 16, 2007 | 14.81 | 15.06 | 14.45 | 15.01 | 156,300 | +0.23(+1.56%) |
Nov 15, 2007 | 14.99 | 15.10 | 14.00 | 14.78 | 255,400 | -0.28(-1.86%) |
Nov 14, 2007 | 15.26 | 15.48 | 14.97 | 15.06 | 145,600 | -0.18(-1.18%) |
Nov 13, 2007 | 15.19 | 15.28 | 15.13 | 15.24 | 202,800 | +0.15(+0.99%) |
Nov 12, 2007 | 14.84 | 15.42 | 14.84 | 15.09 | 197,700 | +0.16(+1.07%) |
Nov 09, 2007 | 14.68 | 15.32 | 14.49 | 14.93 | 496,300 | +0.15(+1.01%) |
Nov 08, 2007 | 15.49 | 15.49 | 14.47 | 14.78 | 439,335 | -0.04(-0.27%) |
Nov 07, 2007 | 14.61 | 14.94 | 14.54 | 14.82 | 246,000 | +0.11(+0.75%) |
Nov 06, 2007 | 14.42 | 14.82 | 14.38 | 14.71 | 426,000 | +0.29(+2.01%) |
Nov 05, 2007 | 14.75 | 14.90 | 14.40 | 14.42 | 784,800 | -0.49(-3.29%) |
Nov 02, 2007 | 14.70 | 14.97 | 13.96 | 14.91 | 765,100 | +0.08(+0.54%) |
Nov 01, 2007 | 14.50 | 15.41 | 14.48 | 14.83 | 1,565,200 | +0.59(+4.14%) |
Oct 31, 2007 | 14.30 | 14.56 | 13.56 | 14.24 | 468,100 | -0.01(-0.07%) |
Oct 30, 2007 | 14.52 | 14.65 | 14.19 | 14.25 | 253,200 | -0.29(-1.99%) |
Oct 29, 2007 | 14.38 | 14.87 | 14.17 | 14.54 | 265,500 | +0.21(+1.47%) |
Oct 26, 2007 | 14.24 | 14.55 | 13.99 | 14.33 | 232,500 | +0.34(+2.43%) |
Oct 25, 2007 | 13.79 | 14.07 | 13.50 | 13.99 | 220,000 | +0.25(+1.82%) |
Oct 24, 2007 | 13.92 | 14.18 | 13.50 | 13.74 | 222,300 | -0.33(-2.35%) |
Oct 23, 2007 | 14.63 | 14.63 | 13.85 | 14.07 | 252,100 | -0.43(-2.97%) |
Oct 22, 2007 | 14.23 | 14.78 | 13.99 | 14.50 | 242,500 | +0.47(+3.35%) |
Oct 19, 2007 | 14.69 | 14.78 | 14.01 | 14.03 | 322,700 | -0.72(-4.88%) |
Oct 18, 2007 | 15.15 | 15.20 | 14.66 | 14.75 | 149,800 | -0.47(-3.09%) |
Oct 17, 2007 | 15.55 | 15.82 | 14.89 | 15.22 | 179,500 | -0.17(-1.10%) |
Oct 16, 2007 | 15.49 | 15.60 | 15.21 | 15.39 | 217,700 | -0.11(-0.71%) |
Oct 15, 2007 | 15.84 | 15.84 | 15.28 | 15.50 | 281,200 | -0.35(-2.21%) |
Oct 12, 2007 | 15.24 | 15.91 | 15.18 | 15.85 | 278,000 | +0.66(+4.34%) |
Oct 11, 2007 | 15.81 | 15.97 | 15.12 | 15.19 | 387,100 | -0.57(-3.62%) |
Oct 10, 2007 | 15.90 | 15.96 | 15.67 | 15.76 | 276,800 | -0.19(-1.19%) |
Oct 09, 2007 | 15.68 | 16.21 | 15.68 | 15.95 | 207,600 | +0.27(+1.72%) |
Oct 08, 2007 | 15.60 | 15.89 | 15.37 | 15.68 | 150,500 | +0.02(+0.13%) |
Oct 05, 2007 | 14.98 | 15.85 | 14.89 | 15.66 | 279,300 | +0.71(+4.75%) |
Oct 04, 2007 | 15.21 | 15.24 | 14.65 | 14.95 | 172,900 | -0.21(-1.39%) |
Oct 03, 2007 | 14.55 | 15.61 | 14.53 | 15.16 | 460,900 | +0.56(+3.84%) |
Oct 02, 2007 | 14.70 | 14.89 | 14.18 | 14.60 | 519,200 | +0.00(+0.00%) |
Oct 01, 2007 | 14.54 | 14.74 | 14.26 | 14.60 | 351,200 | +0.04(+0.27%) |
Sep 28, 2007 | 14.53 | 14.76 | 14.43 | 14.56 | 224,500 | -0.07(-0.48%) |
Sep 27, 2007 | 15.03 | 15.07 | 14.30 | 14.63 | 462,300 | -0.33(-2.21%) |
Sep 26, 2007 | 15.09 | 15.18 | 14.76 | 14.96 | 361,400 | -0.05(-0.33%) |
Sep 25, 2007 | 15.46 | 15.49 | 14.96 | 15.01 | 716,500 | -0.61(-3.91%) |
Sep 24, 2007 | 16.42 | 16.62 | 15.54 | 15.62 | 357,900 | -0.81(-4.93%) |
Sep 21, 2007 | 16.52 | 16.72 | 16.29 | 16.43 | 328,000 | +0.07(+0.43%) |
Sep 20, 2007 | 16.69 | 17.01 | 16.36 | 16.36 | 254,600 | -0.38(-2.27%) |
Sep 19, 2007 | 16.75 | 16.88 | 15.81 | 16.74 | 588,900 | +0.15(+0.90%) |
Sep 18, 2007 | 15.47 | 16.72 | 15.47 | 16.59 | 490,000 | +1.15(+7.45%) |
Sep 17, 2007 | 15.91 | 16.04 | 15.41 | 15.44 | 199,800 | -0.55(-3.44%) |
Sep 14, 2007 | 15.38 | 16.08 | 15.38 | 15.99 | 413,400 | +0.40(+2.57%) |
Sep 13, 2007 | 15.40 | 15.71 | 15.26 | 15.59 | 397,500 | +0.23(+1.50%) |
Sep 12, 2007 | 16.04 | 16.12 | 15.30 | 15.36 | 934,400 | -0.76(-4.71%) |
Sep 11, 2007 | 16.73 | 16.86 | 15.96 | 16.12 | 732,200 | -0.56(-3.36%) |
Sep 10, 2007 | 17.41 | 17.72 | 16.66 | 16.68 | 393,300 | -0.56(-3.25%) |
Sep 07, 2007 | 17.86 | 17.86 | 17.19 | 17.24 | 491,300 | -0.66(-3.69%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.52 | 17.90 | 314,600 | +0.12(+0.67%) |
Sep 05, 2007 | 18.30 | 18.37 | 17.64 | 17.78 | 674,600 | -0.58(-3.16%) |