Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.26 | 12.26 | 10.61 | 11.52 | 172,689 | +0.53(+4.78%) |
Sep 29, 2008 | 11.40 | 11.40 | 10.49 | 10.99 | 254,504 | -0.39(-3.46%) |
Sep 26, 2008 | 11.19 | 11.38 | 11.14 | 11.38 | 240,810 | -0.03(-0.25%) |
Sep 25, 2008 | 11.27 | 11.61 | 11.20 | 11.41 | 128,306 | +0.30(+2.67%) |
Sep 24, 2008 | 11.23 | 11.24 | 11.12 | 11.12 | 10,625 | -0.18(-1.58%) |
Sep 23, 2008 | 11.27 | 11.43 | 11.22 | 11.29 | 231,867 | -0.06(-0.56%) |
Sep 22, 2008 | 11.44 | 11.65 | 10.90 | 11.36 | 111,365 | -0.39(-3.33%) |
Sep 19, 2008 | 11.74 | 12.52 | 11.11 | 11.75 | 0 | +1.17(+11.04%) |
Sep 18, 2008 | 11.27 | 11.29 | 10.58 | 10.58 | 117,131 | -0.34(-3.15%) |
Sep 17, 2008 | 11.37 | 11.37 | 10.93 | 10.93 | 84,233 | -0.46(-4.04%) |
Sep 16, 2008 | 10.96 | 11.44 | 10.32 | 11.38 | 75,436 | +0.06(+0.57%) |
Sep 15, 2008 | 11.54 | 11.66 | 11.32 | 11.32 | 101,081 | -0.51(-4.29%) |
Sep 12, 2008 | 11.66 | 11.83 | 11.64 | 11.83 | 96,005 | +0.20(+1.71%) |
Sep 11, 2008 | 11.48 | 11.68 | 11.48 | 11.63 | 529,120 | -0.03(-0.26%) |
Sep 10, 2008 | 11.63 | 11.73 | 11.52 | 11.66 | 113,186 | +0.09(+0.75%) |
Sep 09, 2008 | 11.90 | 11.91 | 11.57 | 11.57 | 18,289 | -0.36(-3.01%) |
Sep 08, 2008 | 12.01 | 12.01 | 11.83 | 11.93 | 62,037 | +0.23(+1.96%) |
Sep 05, 2008 | 11.64 | 11.75 | 11.52 | 11.70 | 0 | -0.04(-0.31%) |
Sep 04, 2008 | 11.93 | 11.93 | 11.71 | 11.74 | 19,072 | -0.27(-2.26%) |
Sep 03, 2008 | 12.07 | 12.07 | 11.96 | 12.01 | 17,615 | -0.05(-0.38%) |
Sep 02, 2008 | 12.27 | 12.30 | 12.04 | 12.05 | 35,595 | -0.08(-0.69%) |
Aug 29, 2008 | 12.15 | 12.19 | 12.14 | 12.14 | 17,878 | -0.12(-0.97%) |
Aug 28, 2008 | 12.14 | 12.26 | 12.14 | 12.26 | 29,635 | +0.17(+1.37%) |
Aug 27, 2008 | 12.01 | 12.12 | 12.01 | 12.09 | 15,422 | +0.09(+0.77%) |
Aug 26, 2008 | 11.98 | 12.00 | 11.92 | 12.00 | 54,651 | +0.03(+0.23%) |
Aug 25, 2008 | 12.11 | 12.11 | 11.97 | 11.97 | 38,191 | -0.21(-1.71%) |
Aug 22, 2008 | 12.08 | 12.20 | 12.08 | 12.18 | 16,313 | +0.12(+1.01%) |
Aug 21, 2008 | 11.96 | 12.08 | 11.96 | 12.06 | 97,973 | +0.03(+0.27%) |
Aug 20, 2008 | 11.98 | 12.03 | 11.97 | 12.03 | 32,239 | +0.07(+0.62%) |
Aug 19, 2008 | 12.00 | 12.00 | 11.94 | 11.95 | 29,751 | -0.16(-1.31%) |
Aug 18, 2008 | 12.23 | 12.30 | 12.11 | 12.11 | 33,634 | -0.14(-1.17%) |
Aug 15, 2008 | 12.31 | 12.31 | 12.25 | 12.25 | 0 | +0.06(+0.51%) |
Aug 14, 2008 | 12.09 | 12.24 | 12.09 | 12.19 | 25,597 | +0.01(+0.11%) |
Aug 13, 2008 | 12.15 | 12.18 | 12.07 | 12.18 | 19,622 | +0.05(+0.42%) |
Aug 12, 2008 | 12.31 | 12.31 | 12.13 | 12.13 | 9,788 | -0.14(-1.17%) |
Aug 11, 2008 | 12.17 | 12.34 | 12.17 | 12.27 | 30,960 | +0.08(+0.62%) |
Aug 08, 2008 | 11.96 | 12.20 | 11.95 | 12.20 | 82,783 | +0.16(+1.35%) |
Aug 07, 2008 | 12.05 | 12.08 | 12.03 | 12.03 | 11,888 | -0.12(-1.03%) |
Aug 06, 2008 | 12.06 | 12.16 | 12.01 | 12.16 | 42,135 | +0.09(+0.77%) |
Aug 05, 2008 | 11.87 | 12.07 | 11.86 | 12.07 | 14,251 | +0.29(+2.47%) |
Aug 04, 2008 | 11.81 | 11.83 | 11.76 | 11.78 | 61,998 | -0.12(-0.98%) |
Aug 01, 2008 | 11.99 | 11.99 | 11.87 | 11.89 | 12,903 | -0.05(-0.44%) |
Jul 31, 2008 | 12.02 | 12.10 | 11.93 | 11.94 | 43,848 | -0.09(-0.78%) |
Jul 30, 2008 | 12.00 | 12.07 | 11.94 | 12.04 | 25,923 | +0.14(+1.16%) |
Jul 29, 2008 | 11.90 | 11.90 | 11.72 | 11.90 | 73,491 | +0.24(+2.06%) |
Jul 28, 2008 | 11.88 | 11.88 | 11.66 | 11.66 | 107,172 | -0.16(-1.34%) |
Jul 25, 2008 | 11.80 | 11.89 | 11.80 | 11.82 | 175,781 | -0.01(-0.08%) |
Jul 24, 2008 | 12.16 | 12.16 | 11.83 | 11.83 | 54,458 | -0.25(-2.06%) |
Jul 23, 2008 | 12.02 | 12.38 | 12.02 | 12.08 | 931,763 | +0.18(+1.50%) |
Jul 22, 2008 | 11.79 | 11.90 | 11.79 | 11.90 | 5,424 | +0.01(+0.11%) |
Jul 21, 2008 | 11.95 | 11.95 | 11.84 | 11.89 | 114,193 | +0.04(+0.32%) |
Jul 18, 2008 | 11.83 | 11.85 | 11.79 | 11.85 | 117,348 | +0.02(+0.13%) |
Jul 17, 2008 | 11.80 | 11.85 | 11.69 | 11.83 | 160,584 | +0.19(+1.62%) |
Jul 16, 2008 | 11.51 | 11.65 | 11.45 | 11.65 | 10,772 | +0.10(+0.90%) |
Jul 15, 2008 | 11.48 | 11.55 | 11.29 | 11.54 | 57,038 | -0.05(-0.41%) |
Jul 14, 2008 | 11.85 | 11.85 | 11.53 | 11.59 | 37,888 | -0.17(-1.44%) |
Jul 11, 2008 | 11.62 | 11.76 | 11.54 | 11.76 | 30,790 | +0.12(+1.02%) |
Jul 10, 2008 | 11.74 | 11.77 | 11.63 | 11.64 | 71,600 | -0.05(-0.44%) |
Jul 09, 2008 | 11.88 | 11.88 | 11.69 | 11.69 | 7,866 | -0.26(-2.15%) |
Jul 08, 2008 | 11.71 | 11.95 | 11.70 | 11.95 | 134,017 | +0.20(+1.70%) |
Jul 07, 2008 | 11.93 | 11.93 | 11.65 | 11.75 | 114,860 | -0.12(-1.04%) |
Jul 04, 2008 | 11.89 | 11.93 | 11.72 | 11.87 | 25,884 | +0.00(+0.00%) |
Jul 03, 2008 | 11.89 | 11.93 | 11.72 | 11.87 | 25,884 | -0.01(-0.09%) |
Jul 02, 2008 | 12.14 | 12.16 | 11.87 | 11.88 | 41,345 | -0.19(-1.57%) |
Jul 01, 2008 | 11.94 | 12.07 | 11.91 | 12.07 | 26,062 | -0.04(-0.33%) |
Jun 30, 2008 | 12.10 | 12.16 | 12.04 | 12.11 | 82,489 | +0.02(+0.20%) |
Jun 27, 2008 | 12.14 | 12.16 | 12.01 | 12.09 | 56,403 | -0.02(-0.16%) |
Jun 26, 2008 | 12.34 | 12.34 | 12.10 | 12.11 | 157,964 | -0.44(-3.47%) |
Jun 25, 2008 | 12.45 | 12.54 | 12.45 | 12.54 | 11,795 | +0.17(+1.39%) |
Jun 24, 2008 | 12.31 | 12.47 | 12.31 | 12.37 | 29,123 | -0.05(-0.37%) |
Jun 23, 2008 | 12.46 | 12.49 | 12.40 | 12.42 | 39,989 | -0.02(-0.18%) |
Jun 20, 2008 | 12.54 | 12.54 | 12.42 | 12.44 | 126,175 | -0.29(-2.31%) |
Jun 19, 2008 | 12.65 | 12.74 | 12.65 | 12.73 | 19,917 | +0.11(+0.83%) |
Jun 18, 2008 | 12.70 | 12.74 | 12.63 | 12.63 | 32,781 | -0.24(-1.84%) |
Jun 17, 2008 | 12.91 | 12.97 | 12.71 | 12.86 | 26,403 | -0.01(-0.04%) |
Jun 16, 2008 | 12.83 | 12.92 | 12.83 | 12.87 | 27,341 | -0.01(-0.06%) |
Jun 13, 2008 | 12.76 | 12.95 | 12.75 | 12.88 | 21,552 | +0.19(+1.50%) |
Jun 12, 2008 | 12.74 | 12.78 | 12.67 | 12.69 | 8,524 | +0.06(+0.48%) |
Jun 11, 2008 | 12.81 | 12.81 | 12.62 | 12.62 | 252,443 | -0.21(-1.63%) |
Jun 10, 2008 | 12.84 | 12.90 | 12.80 | 12.83 | 598,675 | -0.05(-0.38%) |
Jun 09, 2008 | 12.92 | 12.96 | 12.81 | 12.88 | 121,548 | -0.02(-0.16%) |
Jun 06, 2008 | 13.20 | 13.20 | 12.90 | 12.90 | 219,762 | -0.35(-2.66%) |
Jun 05, 2008 | 13.07 | 13.26 | 13.07 | 13.26 | 66,284 | +0.25(+1.88%) |
Jun 04, 2008 | 13.00 | 13.11 | 13.00 | 13.01 | 101,522 | -0.01(-0.07%) |
Jun 03, 2008 | 13.08 | 13.12 | 13.00 | 13.02 | 71,515 | -0.02(-0.16%) |
Jun 02, 2008 | 13.06 | 13.07 | 12.99 | 13.04 | 61,223 | -0.13(-1.02%) |
May 30, 2008 | 13.21 | 13.22 | 13.17 | 13.17 | 22,474 | +0.02(+0.16%) |
May 29, 2008 | 13.08 | 13.20 | 13.08 | 13.15 | 122,362 | +0.08(+0.63%) |
May 28, 2008 | 13.05 | 13.07 | 13.00 | 13.07 | 40,306 | +0.07(+0.53%) |
May 27, 2008 | 13.00 | 13.00 | 12.93 | 13.00 | 14,321 | +0.04(+0.33%) |
May 26, 2008 | 13.00 | 13.00 | 12.90 | 12.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.90 | 12.96 | 50,838 | -0.13(-0.98%) |
May 22, 2008 | 13.08 | 13.10 | 13.06 | 13.09 | 69,671 | +0.06(+0.43%) |
May 21, 2008 | 13.27 | 13.27 | 13.03 | 13.03 | 421,994 | -0.22(-1.68%) |
May 20, 2008 | 13.29 | 13.30 | 13.24 | 13.26 | 32,533 | -0.11(-0.82%) |
May 19, 2008 | 13.38 | 13.49 | 13.37 | 13.37 | 36,370 | +0.02(+0.15%) |
May 16, 2008 | 13.35 | 13.36 | 13.26 | 13.34 | 31,882 | +0.04(+0.30%) |
May 15, 2008 | 13.22 | 13.30 | 13.19 | 13.30 | 68,950 | +0.05(+0.41%) |
May 14, 2008 | 13.18 | 13.30 | 13.18 | 13.25 | 22,676 | +0.09(+0.67%) |
May 13, 2008 | 13.15 | 13.16 | 13.10 | 13.16 | 9,377 | +0.05(+0.37%) |
May 12, 2008 | 12.99 | 13.11 | 12.98 | 13.11 | 23,513 | +0.13(+1.02%) |
May 09, 2008 | 12.94 | 12.99 | 12.94 | 12.98 | 5,812 | -0.08(-0.58%) |
May 08, 2008 | 13.03 | 13.07 | 13.03 | 13.06 | 11,826 | +0.06(+0.43%) |
May 07, 2008 | 13.25 | 13.25 | 12.99 | 13.00 | 42,895 | -0.22(-1.70%) |
May 06, 2008 | 13.09 | 13.23 | 13.05 | 13.23 | 14,724 | +0.08(+0.63%) |
May 05, 2008 | 13.16 | 13.19 | 13.12 | 13.14 | 182,485 | -0.03(-0.25%) |
May 02, 2008 | 13.22 | 13.26 | 13.14 | 13.18 | 114,379 | +0.04(+0.30%) |
May 01, 2008 | 12.90 | 13.14 | 12.90 | 13.14 | 28,286 | +0.20(+1.52%) |
Apr 30, 2008 | 13.02 | 13.10 | 12.94 | 12.94 | 51,265 | -0.03(-0.25%) |
Apr 29, 2008 | 12.99 | 13.04 | 12.95 | 12.97 | 43,236 | -0.06(-0.46%) |
Apr 28, 2008 | 13.01 | 13.07 | 13.01 | 13.03 | 30,611 | +0.00(+0.03%) |
Apr 25, 2008 | 12.99 | 13.04 | 12.93 | 13.03 | 34,959 | +0.02(+0.17%) |
Apr 24, 2008 | 12.82 | 13.01 | 12.82 | 13.01 | 13,368 | +0.15(+1.20%) |
Apr 23, 2008 | 12.86 | 12.92 | 12.84 | 12.85 | 14,724 | +0.00(+0.00%) |
Apr 22, 2008 | 12.90 | 12.90 | 12.80 | 12.85 | 26,946 | -0.12(-0.95%) |
Apr 21, 2008 | 12.92 | 12.98 | 12.89 | 12.98 | 43,802 | +0.01(+0.11%) |
Apr 18, 2008 | 13.00 | 13.03 | 12.93 | 12.96 | 165,544 | +0.22(+1.76%) |
Apr 17, 2008 | 12.71 | 12.74 | 12.68 | 12.74 | 9,648 | -0.02(-0.12%) |
Apr 16, 2008 | 12.59 | 12.75 | 12.59 | 12.75 | 24,117 | +0.33(+2.67%) |
Apr 15, 2008 | 12.48 | 12.48 | 12.37 | 12.42 | 49,560 | +0.00(+0.03%) |
Apr 14, 2008 | 12.43 | 12.49 | 12.40 | 12.42 | 34,099 | -0.02(-0.15%) |
Apr 11, 2008 | 12.54 | 12.58 | 12.42 | 12.44 | 115,472 | -0.24(-1.86%) |
Apr 10, 2008 | 12.73 | 12.73 | 12.67 | 12.67 | 10,849 | +0.07(+0.59%) |
Apr 09, 2008 | 12.76 | 12.76 | 12.60 | 12.60 | 34,099 | -0.16(-1.27%) |
Apr 08, 2008 | 12.75 | 12.76 | 12.71 | 12.76 | 58,898 | -0.01(-0.09%) |
Apr 07, 2008 | 12.88 | 12.90 | 12.77 | 12.77 | 150,346 | -0.03(-0.27%) |
Apr 04, 2008 | 12.72 | 12.87 | 12.72 | 12.81 | 131,747 | +0.04(+0.29%) |
Apr 03, 2008 | 12.69 | 12.77 | 12.67 | 12.77 | 99,972 | +0.03(+0.20%) |
Apr 02, 2008 | 12.73 | 12.82 | 12.68 | 12.74 | 98,422 | +0.01(+0.10%) |
Apr 01, 2008 | 12.47 | 12.73 | 12.46 | 12.73 | 241,020 | +0.43(+3.50%) |
Mar 31, 2008 | 12.29 | 12.37 | 12.26 | 12.30 | 130,197 | +0.04(+0.33%) |
Mar 28, 2008 | 12.39 | 12.41 | 12.25 | 12.26 | 104,622 | -0.10(-0.79%) |
Mar 27, 2008 | 12.53 | 12.53 | 12.36 | 12.36 | 178,246 | -0.12(-0.94%) |
Mar 26, 2008 | 12.52 | 12.53 | 12.47 | 12.48 | 179,796 | -0.10(-0.81%) |
Mar 25, 2008 | 12.55 | 12.63 | 12.49 | 12.58 | 271,244 | +0.05(+0.43%) |
Mar 24, 2008 | 12.37 | 12.62 | 12.37 | 12.52 | 355,717 | +0.22(+1.79%) |
Mar 21, 2008 | 12.08 | 12.33 | 12.06 | 12.30 | 220,870 | +0.00(+0.00%) |
Mar 20, 2008 | 12.08 | 12.33 | 12.06 | 12.30 | 220,870 | +0.17(+1.43%) |
Mar 19, 2008 | 12.49 | 12.52 | 12.13 | 12.13 | 281,319 | -0.26(-2.12%) |
Mar 18, 2008 | 12.17 | 12.39 | 12.10 | 12.39 | 324,718 | +0.46(+3.87%) |
Mar 17, 2008 | 11.68 | 11.99 | 11.68 | 11.93 | 244,119 | -0.14(-1.15%) |
Mar 14, 2008 | 12.32 | 12.35 | 11.96 | 12.07 | 206,145 | -0.23(-1.85%) |
Mar 13, 2008 | 12.11 | 12.36 | 12.03 | 12.30 | 279,769 | +0.05(+0.40%) |
Mar 12, 2008 | 12.36 | 12.45 | 12.23 | 12.25 | 135,622 | -0.08(-0.66%) |
Mar 11, 2008 | 12.16 | 12.33 | 12.06 | 12.33 | 300,693 | +0.42(+3.50%) |
Mar 10, 2008 | 12.06 | 12.10 | 11.90 | 11.91 | 298,368 | -0.21(-1.70%) |
Mar 07, 2008 | 12.13 | 12.24 | 12.01 | 12.12 | 295,268 | -0.10(-0.81%) |
Mar 06, 2008 | 12.41 | 12.41 | 12.22 | 12.22 | 154,996 | -0.23(-1.82%) |
Mar 05, 2008 | 12.44 | 12.57 | 12.38 | 12.45 | 274,344 | +0.03(+0.21%) |
Mar 04, 2008 | 12.37 | 12.42 | 12.24 | 12.42 | 192,196 | -0.03(-0.26%) |
Mar 03, 2008 | 12.39 | 12.47 | 12.39 | 12.45 | 30,999 | -0.02(-0.20%) |
Feb 29, 2008 | 12.61 | 12.62 | 12.42 | 12.48 | 138,722 | -0.35(-2.74%) |
Feb 28, 2008 | 12.84 | 12.85 | 12.78 | 12.83 | 101,522 | -0.07(-0.57%) |
Feb 27, 2008 | 12.90 | 12.99 | 12.88 | 12.90 | 6,974 | -0.03(-0.21%) |
Feb 26, 2008 | 12.83 | 12.97 | 12.77 | 12.93 | 883,481 | +0.10(+0.77%) |
Feb 25, 2008 | 12.65 | 12.86 | 12.60 | 12.83 | 532,414 | +0.18(+1.39%) |
Feb 22, 2008 | 12.56 | 12.65 | 12.42 | 12.65 | 234,820 | +0.10(+0.80%) |
Feb 21, 2008 | 12.78 | 12.79 | 12.55 | 12.55 | 309,993 | -0.13(-1.00%) |
Feb 20, 2008 | 12.53 | 12.69 | 12.51 | 12.68 | 116,247 | +0.04(+0.35%) |
Feb 19, 2008 | 12.74 | 12.74 | 12.64 | 12.64 | 99,197 | +0.03(+0.24%) |
Feb 18, 2008 | 12.56 | 12.61 | 12.50 | 12.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.56 | 12.61 | 12.50 | 12.61 | 451,040 | -0.01(-0.04%) |
Feb 14, 2008 | 12.74 | 12.77 | 12.61 | 12.61 | 169,721 | -0.17(-1.34%) |
Feb 13, 2008 | 12.71 | 12.80 | 12.65 | 12.78 | 154,996 | +0.19(+1.54%) |
Feb 12, 2008 | 12.62 | 12.73 | 12.54 | 12.59 | 257,294 | +0.07(+0.59%) |
Feb 11, 2008 | 12.44 | 12.53 | 12.36 | 12.52 | 296,818 | +0.07(+0.54%) |
Feb 08, 2008 | 12.42 | 12.52 | 12.39 | 12.45 | 160,421 | -0.00(-0.02%) |
Feb 07, 2008 | 12.34 | 12.54 | 12.31 | 12.45 | 400,666 | +0.06(+0.49%) |
Feb 06, 2008 | 12.54 | 12.58 | 12.39 | 12.39 | 325,493 | -0.10(-0.82%) |
Feb 05, 2008 | 12.64 | 12.71 | 12.49 | 12.49 | 86,798 | -0.41(-3.21%) |
Feb 04, 2008 | 13.01 | 13.01 | 12.88 | 12.91 | 168,171 | -0.10(-0.76%) |
Feb 01, 2008 | 12.90 | 13.01 | 12.86 | 13.01 | 138,722 | +0.12(+0.93%) |
Jan 31, 2008 | 12.45 | 12.89 | 12.45 | 12.89 | 346,417 | +0.30(+2.35%) |
Jan 30, 2008 | 12.62 | 12.89 | 12.59 | 12.59 | 337,118 | -0.10(-0.75%) |
Jan 29, 2008 | 12.67 | 12.69 | 12.58 | 12.69 | 230,945 | +0.11(+0.85%) |
Jan 28, 2008 | 12.37 | 12.58 | 12.31 | 12.58 | 330,918 | +0.21(+1.69%) |
Jan 25, 2008 | 12.71 | 12.71 | 12.37 | 12.37 | 127,872 | -0.19(-1.55%) |
Jan 24, 2008 | 12.48 | 12.57 | 12.44 | 12.57 | 127,872 | +0.14(+1.10%) |
Jan 23, 2008 | 11.81 | 12.43 | 11.81 | 12.43 | 476,336 | +0.30(+2.43%) |
Jan 22, 2008 | 15.80 | 12.23 | 11.85 | 12.13 | 398,341 | -0.12(-0.95%) |
Jan 21, 2008 | 12.42 | 12.49 | 12.19 | 12.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.42 | 12.49 | 12.19 | 12.25 | 400,666 | -0.08(-0.65%) |
Jan 17, 2008 | 12.74 | 12.74 | 12.33 | 12.33 | 340,217 | -0.39(-3.04%) |
Jan 16, 2008 | 12.74 | 12.82 | 12.60 | 12.72 | 232,495 | -0.06(-0.46%) |
Jan 15, 2008 | 12.92 | 12.92 | 12.76 | 12.78 | 144,922 | -0.32(-2.46%) |
Jan 14, 2008 | 13.05 | 13.10 | 12.99 | 13.10 | 155,771 | +0.17(+1.31%) |
Jan 11, 2008 | 13.01 | 13.04 | 12.90 | 12.93 | 63,548 | -0.19(-1.42%) |
Jan 10, 2008 | 12.92 | 13.17 | 12.89 | 13.12 | 483,590 | +0.10(+0.77%) |
Jan 09, 2008 | 12.86 | 13.01 | 12.73 | 13.01 | 296,043 | +0.17(+1.33%) |
Jan 08, 2008 | 13.17 | 13.25 | 12.84 | 12.84 | 203,820 | -0.28(-2.11%) |
Jan 07, 2008 | 13.13 | 13.17 | 13.01 | 13.12 | 132,522 | +0.02(+0.16%) |
Jan 04, 2008 | 13.31 | 13.31 | 13.08 | 13.10 | 152,671 | -0.32(-2.37%) |
Jan 03, 2008 | 13.52 | 13.52 | 13.41 | 13.42 | 66,648 | -0.03(-0.23%) |
Jan 02, 2008 | 13.66 | 13.66 | 13.41 | 13.45 | 384,392 | -0.16(-1.15%) |
Jan 01, 2008 | 13.67 | 13.68 | 13.56 | 13.61 | 72,073 | +0.00(+0.00%) |
Dec 31, 2007 | 13.67 | 13.68 | 13.56 | 13.61 | 72,073 | -0.10(-0.72%) |
Dec 28, 2007 | 13.72 | 13.73 | 13.68 | 13.70 | 75,948 | -0.02(-0.12%) |
Dec 27, 2007 | 13.84 | 13.84 | 13.72 | 13.72 | 82,923 | -0.17(-1.24%) |
Dec 26, 2007 | 13.85 | 13.91 | 13.84 | 13.89 | 268,919 | +0.01(+0.05%) |
Dec 24, 2007 | 13.80 | 13.90 | 13.80 | 13.89 | 205,370 | +0.11(+0.78%) |
Dec 21, 2007 | 13.69 | 13.79 | 13.67 | 13.78 | 253,419 | +0.19(+1.41%) |
Dec 20, 2007 | 13.58 | 13.60 | 13.48 | 13.59 | 41,849 | +0.06(+0.42%) |
Dec 19, 2007 | 13.54 | 13.61 | 13.50 | 13.53 | 183,671 | +0.00(+0.00%) |
Dec 18, 2007 | 13.53 | 13.59 | 13.37 | 13.53 | 96,873 | +0.07(+0.50%) |
Dec 17, 2007 | 13.60 | 13.60 | 13.46 | 13.46 | 42,624 | -0.23(-1.68%) |
Dec 14, 2007 | 13.76 | 13.77 | 13.69 | 13.69 | 24,799 | -0.15(-1.10%) |
Dec 13, 2007 | 13.68 | 13.85 | 13.68 | 13.85 | 248,002 | +0.00(+0.02%) |
Dec 12, 2007 | 14.19 | 14.19 | 13.73 | 13.84 | 30,224 | +0.06(+0.43%) |
Dec 11, 2007 | 14.12 | 14.15 | 13.77 | 13.78 | 211,570 | -0.33(-2.37%) |
Dec 10, 2007 | 14.05 | 14.16 | 14.05 | 14.12 | 152,671 | +0.09(+0.61%) |
Dec 07, 2007 | 14.06 | 14.07 | 14.01 | 14.03 | 808,308 | -0.01(-0.06%) |
Dec 06, 2007 | 13.81 | 14.05 | 13.81 | 14.04 | 272,794 | +0.23(+1.69%) |
Dec 05, 2007 | 13.76 | 13.81 | 13.75 | 13.81 | 14,724 | +0.19(+1.38%) |
Dec 04, 2007 | 13.62 | 13.67 | 13.59 | 13.62 | 82,923 | -0.10(-0.74%) |
Dec 03, 2007 | 13.82 | 13.82 | 13.68 | 13.72 | 45,894 | -0.05(-0.33%) |
Nov 30, 2007 | 13.85 | 13.85 | 13.71 | 13.77 | 42,624 | +0.07(+0.53%) |
Nov 29, 2007 | 13.55 | 13.69 | 13.55 | 13.69 | 17,057 | +0.00(+0.00%) |
Nov 28, 2007 | 13.40 | 13.69 | 13.40 | 13.69 | 184,446 | +0.41(+3.10%) |
Nov 27, 2007 | 13.17 | 13.30 | 13.14 | 13.28 | 212,345 | +0.18(+1.37%) |
Nov 26, 2007 | 13.39 | 13.43 | 13.09 | 13.10 | 176,696 | -0.27(-2.00%) |
Nov 23, 2007 | 13.28 | 13.39 | 13.26 | 13.37 | 1,862,286 | +0.19(+1.47%) |
Nov 21, 2007 | 13.28 | 13.32 | 13.18 | 13.18 | 46,499 | -0.20(-1.51%) |
Nov 20, 2007 | 13.39 | 13.47 | 13.20 | 13.38 | 116,247 | +0.04(+0.27%) |
Nov 19, 2007 | 13.47 | 13.47 | 13.30 | 13.34 | 99,197 | -0.15(-1.08%) |
Nov 16, 2007 | 13.60 | 13.60 | 13.43 | 13.49 | 146,471 | -0.04(-0.29%) |
Nov 15, 2007 | 13.68 | 13.68 | 13.46 | 13.53 | 113,922 | -0.19(-1.36%) |
Nov 14, 2007 | 13.86 | 13.88 | 13.71 | 13.72 | 63,548 | -0.04(-0.30%) |
Nov 13, 2007 | 13.44 | 13.76 | 13.44 | 13.76 | 21,699 | +0.36(+2.71%) |
Nov 12, 2007 | 13.34 | 13.58 | 13.34 | 13.39 | 76,273 | -0.16(-1.20%) |
Nov 09, 2007 | 13.59 | 13.67 | 13.49 | 13.56 | 278,219 | -0.21(-1.55%) |
Nov 08, 2007 | 13.72 | 13.82 | 13.52 | 13.77 | 294,493 | +0.02(+0.11%) |
Nov 07, 2007 | 14.00 | 14.01 | 13.74 | 13.75 | 218,545 | -0.37(-2.62%) |
Nov 06, 2007 | 14.04 | 14.12 | 13.98 | 14.12 | 83,698 | +0.18(+1.31%) |
Nov 05, 2007 | 13.77 | 14.00 | 13.77 | 13.94 | 112,372 | -0.09(-0.67%) |
Nov 02, 2007 | 14.11 | 14.11 | 13.92 | 14.04 | 129,422 | -0.00(-0.02%) |
Nov 01, 2007 | 14.17 | 14.22 | 14.03 | 14.04 | 151,896 | -0.32(-2.24%) |
Oct 31, 2007 | 14.30 | 14.37 | 14.21 | 14.36 | 135,622 | +0.14(+0.95%) |
Oct 30, 2007 | 14.26 | 14.27 | 14.22 | 14.22 | 6,974 | -0.11(-0.75%) |
Oct 29, 2007 | 14.32 | 14.33 | 14.29 | 14.33 | 13,949 | +0.09(+0.61%) |
Oct 26, 2007 | 14.21 | 14.25 | 14.16 | 14.24 | 36,424 | +0.13(+0.95%) |
Oct 25, 2007 | 14.06 | 14.16 | 13.98 | 14.11 | 240,245 | +0.02(+0.17%) |
Oct 24, 2007 | 14.07 | 14.09 | 13.90 | 14.09 | 414,616 | -0.04(-0.27%) |
Oct 23, 2007 | 14.10 | 14.12 | 14.02 | 14.12 | 832,332 | +0.13(+0.91%) |
Oct 22, 2007 | 13.84 | 14.03 | 13.84 | 14.00 | 285,969 | +0.05(+0.36%) |
Oct 19, 2007 | 14.25 | 14.25 | 13.95 | 13.95 | 92,998 | -0.37(-2.57%) |
Oct 18, 2007 | 14.27 | 14.32 | 14.24 | 14.31 | 196,845 | -0.03(-0.24%) |
Oct 17, 2007 | 14.40 | 14.40 | 14.19 | 14.35 | 104,622 | +0.05(+0.37%) |
Oct 16, 2007 | 14.35 | 14.35 | 14.28 | 14.30 | 90,673 | -0.03(-0.19%) |
Oct 15, 2007 | 14.53 | 14.53 | 14.32 | 14.32 | 175,146 | -0.14(-0.99%) |
Oct 12, 2007 | 14.45 | 14.51 | 14.45 | 14.47 | 48,049 | +0.03(+0.18%) |
Oct 11, 2007 | 14.60 | 14.60 | 14.44 | 14.44 | 70,523 | -0.05(-0.35%) |
Oct 10, 2007 | 14.50 | 14.50 | 14.46 | 14.49 | 44,949 | -0.03(-0.19%) |
Oct 09, 2007 | 14.45 | 14.52 | 14.40 | 14.52 | 23,249 | +0.10(+0.72%) |
Oct 08, 2007 | 14.44 | 14.44 | 14.39 | 14.41 | 13,949 | -0.05(-0.37%) |
Oct 05, 2007 | 14.39 | 14.51 | 14.39 | 14.47 | 99,972 | +0.18(+1.26%) |
Oct 04, 2007 | 14.27 | 14.29 | 14.26 | 14.29 | 58,123 | +0.04(+0.25%) |
Oct 03, 2007 | 14.28 | 14.28 | 14.25 | 14.25 | 13,174 | -0.09(-0.62%) |
Oct 02, 2007 | 14.32 | 14.35 | 14.29 | 14.34 | 20,149 | +0.02(+0.13%) |