Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.06 | 12.74 | 12.06 | 12.68 | 532,032 | +0.51(+4.22%) |
Sep 29, 2008 | 12.50 | 13.17 | 11.71 | 12.17 | 907,987 | -0.68(-5.27%) |
Sep 26, 2008 | 13.24 | 13.24 | 12.68 | 12.84 | 0 | -0.39(-2.95%) |
Sep 25, 2008 | 12.92 | 13.34 | 12.92 | 13.24 | 315,557 | +0.23(+1.77%) |
Sep 24, 2008 | 13.34 | 13.34 | 12.90 | 13.01 | 417,581 | -0.18(-1.39%) |
Sep 23, 2008 | 13.17 | 13.34 | 12.90 | 13.19 | 373,960 | +0.11(+0.82%) |
Sep 22, 2008 | 12.73 | 13.37 | 12.73 | 13.08 | 757,081 | +0.21(+1.63%) |
Sep 19, 2008 | 12.83 | 12.92 | 12.31 | 12.87 | 0 | +0.60(+4.89%) |
Sep 18, 2008 | 12.33 | 12.59 | 11.84 | 12.27 | 579,150 | +0.20(+1.63%) |
Sep 17, 2008 | 12.06 | 12.34 | 11.80 | 12.07 | 470,754 | +0.07(+0.58%) |
Sep 16, 2008 | 12.03 | 12.30 | 11.78 | 12.00 | 644,249 | -0.31(-2.54%) |
Sep 15, 2008 | 12.60 | 12.61 | 12.29 | 12.32 | 487,244 | -0.34(-2.69%) |
Sep 12, 2008 | 12.66 | 12.74 | 12.56 | 12.66 | 354,149 | +0.15(+1.23%) |
Sep 11, 2008 | 12.31 | 12.58 | 12.18 | 12.50 | 251,507 | +0.15(+1.19%) |
Sep 10, 2008 | 12.32 | 12.66 | 12.12 | 12.36 | 571,680 | -0.00(-0.03%) |
Sep 09, 2008 | 12.78 | 12.80 | 12.17 | 12.36 | 559,145 | -0.62(-4.75%) |
Sep 08, 2008 | 13.25 | 13.25 | 12.67 | 12.98 | 442,546 | +0.20(+1.59%) |
Sep 05, 2008 | 12.95 | 13.00 | 12.61 | 12.77 | 0 | -0.18(-1.36%) |
Sep 04, 2008 | 12.94 | 13.13 | 12.70 | 12.95 | 319,159 | -0.09(-0.69%) |
Sep 03, 2008 | 13.50 | 13.50 | 12.75 | 13.04 | 481,508 | -0.17(-1.29%) |
Sep 02, 2008 | 13.39 | 13.39 | 13.01 | 13.21 | 655,270 | -0.45(-3.27%) |
Aug 29, 2008 | 13.64 | 13.80 | 13.53 | 13.66 | 0 | +0.09(+0.66%) |
Aug 28, 2008 | 14.31 | 14.46 | 13.51 | 13.57 | 855,174 | -0.75(-5.24%) |
Aug 27, 2008 | 14.12 | 14.44 | 14.02 | 14.32 | 849,887 | +0.34(+2.43%) |
Aug 26, 2008 | 13.96 | 14.01 | 13.61 | 13.98 | 521,887 | +0.24(+1.75%) |
Aug 25, 2008 | 13.43 | 13.82 | 13.43 | 13.74 | 403,855 | +0.25(+1.83%) |
Aug 22, 2008 | 13.61 | 13.61 | 13.47 | 13.49 | 0 | -0.32(-2.34%) |
Aug 21, 2008 | 13.67 | 13.84 | 13.48 | 13.82 | 726,202 | +0.53(+4.02%) |
Aug 20, 2008 | 12.58 | 13.57 | 12.57 | 13.28 | 1,412,121 | +0.87(+6.98%) |
Aug 19, 2008 | 12.58 | 12.58 | 12.17 | 12.41 | 459,808 | +0.05(+0.38%) |
Aug 18, 2008 | 12.58 | 12.60 | 12.17 | 12.37 | 356,422 | -0.10(-0.80%) |
Aug 15, 2008 | 12.57 | 12.66 | 12.34 | 12.47 | 0 | -0.20(-1.55%) |
Aug 14, 2008 | 12.53 | 12.80 | 12.53 | 12.66 | 223,228 | -0.03(-0.24%) |
Aug 13, 2008 | 12.29 | 12.80 | 12.29 | 12.69 | 326,080 | +0.36(+2.89%) |
Aug 12, 2008 | 12.27 | 12.50 | 12.07 | 12.34 | 493,653 | +0.07(+0.57%) |
Aug 11, 2008 | 12.67 | 12.67 | 12.08 | 12.27 | 538,468 | -0.16(-1.29%) |
Aug 08, 2008 | 12.40 | 12.60 | 12.19 | 12.43 | 386,192 | -0.06(-0.48%) |
Aug 07, 2008 | 12.49 | 12.84 | 12.36 | 12.49 | 369,227 | +0.12(+1.00%) |
Aug 06, 2008 | 11.94 | 12.40 | 11.94 | 12.36 | 420,001 | +0.37(+3.09%) |
Aug 05, 2008 | 12.25 | 12.26 | 11.82 | 11.99 | 743,544 | -0.22(-1.80%) |
Aug 04, 2008 | 13.01 | 13.01 | 12.14 | 12.21 | 493,575 | -0.63(-4.91%) |
Aug 01, 2008 | 12.98 | 12.98 | 12.57 | 12.84 | 140,283 | +0.12(+0.92%) |
Jul 31, 2008 | 13.13 | 13.13 | 12.54 | 12.73 | 370,664 | -0.40(-3.05%) |
Jul 30, 2008 | 12.53 | 13.13 | 12.39 | 13.13 | 407,058 | +0.53(+4.18%) |
Jul 29, 2008 | 12.60 | 13.20 | 12.53 | 12.60 | 435,211 | -0.39(-3.00%) |
Jul 28, 2008 | 12.82 | 13.08 | 12.67 | 12.99 | 370,445 | +0.40(+3.15%) |
Jul 25, 2008 | 12.65 | 12.94 | 12.47 | 12.59 | 424,289 | +0.09(+0.69%) |
Jul 24, 2008 | 12.64 | 12.78 | 12.29 | 12.51 | 560,275 | -0.09(-0.74%) |
Jul 23, 2008 | 12.88 | 13.00 | 12.53 | 12.60 | 649,377 | -0.37(-2.83%) |
Jul 22, 2008 | 13.73 | 13.73 | 12.92 | 12.97 | 513,583 | -0.48(-3.57%) |
Jul 21, 2008 | 13.09 | 13.47 | 12.90 | 13.45 | 492,510 | +0.54(+4.21%) |
Jul 18, 2008 | 12.67 | 13.14 | 12.66 | 12.90 | 380,575 | +0.12(+0.91%) |
Jul 17, 2008 | 13.34 | 13.39 | 12.47 | 12.79 | 944,444 | -0.48(-3.64%) |
Jul 16, 2008 | 13.80 | 14.04 | 13.14 | 13.27 | 730,610 | -0.52(-3.80%) |
Jul 15, 2008 | 14.37 | 14.60 | 13.74 | 13.80 | 603,099 | -0.38(-2.68%) |
Jul 14, 2008 | 14.34 | 14.42 | 14.11 | 14.18 | 407,640 | +0.07(+0.50%) |
Jul 11, 2008 | 13.94 | 14.27 | 13.78 | 14.11 | 372,373 | +0.20(+1.44%) |
Jul 10, 2008 | 13.35 | 13.98 | 13.35 | 13.91 | 505,474 | +0.58(+4.38%) |
Jul 09, 2008 | 13.22 | 13.57 | 13.22 | 13.32 | 554,527 | +0.15(+1.14%) |
Jul 08, 2008 | 13.91 | 13.91 | 13.04 | 13.17 | 1,324,108 | -0.95(-6.71%) |
Jul 07, 2008 | 14.33 | 14.35 | 13.94 | 14.12 | 716,036 | -0.06(-0.40%) |
Jul 04, 2008 | 14.68 | 14.74 | 13.68 | 14.18 | 1,028,223 | +0.00(+0.00%) |
Jul 03, 2008 | 14.68 | 14.74 | 13.68 | 14.18 | 1,028,223 | -0.64(-4.30%) |
Jul 02, 2008 | 15.21 | 15.39 | 14.76 | 14.81 | 337,730 | -0.50(-3.28%) |
Jul 01, 2008 | 15.27 | 15.62 | 15.24 | 15.31 | 287,458 | -0.11(-0.72%) |
Jun 30, 2008 | 15.50 | 15.56 | 15.04 | 15.43 | 434,324 | +0.27(+1.76%) |
Jun 27, 2008 | 15.19 | 15.50 | 14.98 | 15.16 | 426,844 | -0.10(-0.63%) |
Jun 26, 2008 | 15.13 | 15.65 | 14.85 | 15.26 | 297,495 | -0.19(-1.25%) |
Jun 25, 2008 | 15.68 | 15.73 | 14.78 | 15.45 | 505,813 | -0.29(-1.84%) |
Jun 24, 2008 | 15.71 | 15.77 | 15.45 | 15.74 | 388,948 | +0.03(+0.21%) |
Jun 23, 2008 | 15.40 | 15.71 | 15.11 | 15.71 | 458,875 | +0.64(+4.27%) |
Jun 20, 2008 | 15.36 | 15.48 | 14.75 | 15.06 | 487,130 | +0.42(+2.87%) |
Jun 19, 2008 | 15.14 | 15.34 | 14.60 | 14.64 | 493,434 | -0.52(-3.41%) |
Jun 18, 2008 | 15.24 | 15.49 | 15.03 | 15.16 | 472,676 | -0.10(-0.63%) |
Jun 17, 2008 | 14.97 | 15.26 | 14.97 | 15.25 | 532,140 | +0.23(+1.55%) |
Jun 16, 2008 | 15.00 | 15.23 | 14.92 | 15.02 | 626,919 | +0.26(+1.78%) |
Jun 13, 2008 | 14.76 | 14.89 | 14.69 | 14.76 | 655,954 | -0.03(-0.23%) |
Jun 12, 2008 | 15.00 | 15.00 | 14.66 | 14.79 | 732,988 | +0.01(+0.09%) |
Jun 11, 2008 | 14.67 | 14.97 | 14.63 | 14.78 | 613,730 | +0.22(+1.51%) |
Jun 10, 2008 | 14.50 | 14.76 | 14.19 | 14.56 | 706,952 | +0.04(+0.28%) |
Jun 09, 2008 | 14.49 | 14.54 | 14.30 | 14.52 | 514,525 | +0.31(+2.16%) |
Jun 06, 2008 | 14.01 | 14.42 | 13.93 | 14.21 | 457,175 | +0.05(+0.35%) |
Jun 05, 2008 | 13.63 | 14.31 | 13.52 | 14.16 | 628,062 | +0.48(+3.51%) |
Jun 04, 2008 | 14.17 | 14.17 | 13.45 | 13.68 | 632,539 | -0.43(-3.07%) |
Jun 03, 2008 | 14.14 | 14.34 | 14.04 | 14.12 | 462,732 | -0.06(-0.40%) |
Jun 02, 2008 | 13.71 | 14.30 | 13.70 | 14.17 | 344,121 | +0.29(+2.07%) |
May 30, 2008 | 14.28 | 14.28 | 13.67 | 13.89 | 426,134 | -0.05(-0.38%) |
May 29, 2008 | 14.59 | 14.59 | 13.84 | 13.94 | 620,277 | -0.15(-1.06%) |
May 28, 2008 | 14.36 | 14.41 | 14.01 | 14.09 | 525,276 | -0.40(-2.74%) |
May 27, 2008 | 14.60 | 14.65 | 14.27 | 14.49 | 536,189 | +0.06(+0.44%) |
May 26, 2008 | 14.25 | 14.58 | 13.92 | 14.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.58 | 13.92 | 14.42 | 912,929 | +0.34(+2.39%) |
May 22, 2008 | 14.34 | 14.55 | 13.45 | 14.09 | 1,049,895 | -0.19(-1.31%) |
May 21, 2008 | 14.56 | 14.62 | 14.15 | 14.27 | 638,027 | -0.01(-0.09%) |
May 20, 2008 | 14.18 | 14.34 | 14.04 | 14.29 | 402,602 | +0.22(+1.56%) |
May 19, 2008 | 14.09 | 14.24 | 14.01 | 14.07 | 377,396 | -0.02(-0.17%) |
May 16, 2008 | 13.91 | 14.29 | 13.74 | 14.09 | 304,767 | +0.18(+1.32%) |
May 15, 2008 | 14.15 | 14.17 | 13.83 | 13.91 | 599,938 | -0.10(-0.71%) |
May 14, 2008 | 13.80 | 14.16 | 13.74 | 14.01 | 776,256 | +0.29(+2.14%) |
May 13, 2008 | 13.48 | 13.78 | 13.44 | 13.71 | 391,962 | +0.18(+1.36%) |
May 12, 2008 | 13.38 | 13.54 | 13.22 | 13.53 | 486,696 | +0.12(+0.87%) |
May 09, 2008 | 13.34 | 13.42 | 13.29 | 13.41 | 190,865 | +0.09(+0.68%) |
May 08, 2008 | 13.21 | 13.33 | 13.18 | 13.32 | 535,067 | +0.26(+2.02%) |
May 07, 2008 | 13.03 | 13.10 | 13.03 | 13.06 | 334,294 | -0.01(-0.10%) |
May 06, 2008 | 12.85 | 13.14 | 12.81 | 13.07 | 398,592 | +0.22(+1.69%) |
May 05, 2008 | 12.71 | 12.92 | 12.71 | 12.85 | 333,439 | +0.12(+0.94%) |
May 02, 2008 | 12.61 | 12.81 | 12.61 | 12.73 | 399,597 | +0.05(+0.39%) |
May 01, 2008 | 12.82 | 12.82 | 12.50 | 12.68 | 529,438 | -0.13(-1.02%) |
Apr 30, 2008 | 12.84 | 13.00 | 12.56 | 12.81 | 461,208 | -0.16(-1.21%) |
Apr 29, 2008 | 13.26 | 13.34 | 12.87 | 12.97 | 725,227 | -0.36(-2.70%) |
Apr 28, 2008 | 13.21 | 13.34 | 13.14 | 13.33 | 610,053 | +0.18(+1.37%) |
Apr 25, 2008 | 12.92 | 13.25 | 12.76 | 13.15 | 385,007 | +0.33(+2.60%) |
Apr 24, 2008 | 12.96 | 13.04 | 12.64 | 12.82 | 670,267 | -0.26(-2.00%) |
Apr 23, 2008 | 13.27 | 13.34 | 13.00 | 13.08 | 500,943 | -0.23(-1.72%) |
Apr 22, 2008 | 13.15 | 13.34 | 13.15 | 13.31 | 435,907 | +0.17(+1.29%) |
Apr 21, 2008 | 12.73 | 13.17 | 12.73 | 13.14 | 625,710 | +0.40(+3.17%) |
Apr 18, 2008 | 12.67 | 12.87 | 12.58 | 12.73 | 643,650 | +0.00(+0.00%) |
Apr 17, 2008 | 12.66 | 12.94 | 12.66 | 12.73 | 401,786 | -0.02(-0.16%) |
Apr 16, 2008 | 12.67 | 12.75 | 12.51 | 12.75 | 448,481 | +0.11(+0.84%) |
Apr 15, 2008 | 12.54 | 12.72 | 12.50 | 12.65 | 594,804 | +0.11(+0.85%) |
Apr 14, 2008 | 12.47 | 12.67 | 12.34 | 12.54 | 497,491 | +0.03(+0.27%) |
Apr 11, 2008 | 12.45 | 12.69 | 12.45 | 12.51 | 136,294 | -0.15(-1.16%) |
Apr 10, 2008 | 12.75 | 12.81 | 12.64 | 12.65 | 606,008 | -0.14(-1.09%) |
Apr 09, 2008 | 12.48 | 12.80 | 12.43 | 12.79 | 366,489 | +0.25(+1.99%) |
Apr 08, 2008 | 12.52 | 12.70 | 12.42 | 12.54 | 250,377 | -0.11(-0.87%) |
Apr 07, 2008 | 12.52 | 12.72 | 12.51 | 12.66 | 345,614 | +0.20(+1.58%) |
Apr 04, 2008 | 12.45 | 12.66 | 12.41 | 12.46 | 238,408 | -0.05(-0.37%) |
Apr 03, 2008 | 12.40 | 12.61 | 12.36 | 12.50 | 350,491 | +0.07(+0.59%) |
Apr 02, 2008 | 12.27 | 12.54 | 12.22 | 12.43 | 396,688 | +0.08(+0.68%) |
Apr 01, 2008 | 12.41 | 12.42 | 12.14 | 12.35 | 740,663 | -0.07(-0.54%) |
Mar 31, 2008 | 12.25 | 12.59 | 12.25 | 12.41 | 338,051 | +0.04(+0.32%) |
Mar 28, 2008 | 12.34 | 12.54 | 12.27 | 12.37 | 355,169 | +0.08(+0.62%) |
Mar 27, 2008 | 12.50 | 12.56 | 12.17 | 12.30 | 350,566 | -0.17(-1.39%) |
Mar 26, 2008 | 12.20 | 12.57 | 12.20 | 12.47 | 377,255 | +0.24(+1.99%) |
Mar 25, 2008 | 11.71 | 12.39 | 11.71 | 12.23 | 895,997 | +0.42(+3.53%) |
Mar 24, 2008 | 11.83 | 12.08 | 11.39 | 11.81 | 1,528,123 | +0.09(+0.77%) |
Mar 21, 2008 | 12.11 | 12.11 | 11.57 | 11.72 | 998,942 | +0.00(+0.00%) |
Mar 20, 2008 | 12.11 | 12.11 | 11.57 | 11.72 | 998,942 | -0.46(-3.78%) |
Mar 19, 2008 | 12.72 | 12.76 | 12.14 | 12.18 | 667,778 | -0.59(-4.62%) |
Mar 18, 2008 | 12.69 | 12.79 | 12.50 | 12.77 | 566,087 | +0.14(+1.13%) |
Mar 17, 2008 | 13.50 | 13.50 | 12.52 | 12.63 | 852,520 | -0.47(-3.56%) |
Mar 14, 2008 | 13.44 | 13.44 | 13.04 | 13.10 | 610,506 | -0.04(-0.33%) |
Mar 13, 2008 | 12.94 | 13.30 | 12.77 | 13.14 | 718,000 | +0.06(+0.48%) |
Mar 12, 2008 | 13.16 | 13.30 | 12.94 | 13.07 | 339,386 | -0.09(-0.66%) |
Mar 11, 2008 | 13.25 | 13.34 | 13.04 | 13.16 | 457,889 | +0.09(+0.69%) |
Mar 10, 2008 | 13.30 | 13.34 | 13.01 | 13.07 | 727,405 | +0.00(+0.03%) |
Mar 07, 2008 | 12.80 | 13.17 | 12.75 | 13.07 | 569,587 | +0.26(+2.06%) |
Mar 06, 2008 | 12.78 | 13.04 | 12.77 | 12.80 | 674,766 | +0.05(+0.39%) |
Mar 05, 2008 | 12.74 | 12.87 | 12.60 | 12.75 | 670,711 | +0.41(+3.32%) |
Mar 04, 2008 | 12.65 | 12.95 | 12.34 | 12.34 | 571,854 | -0.34(-2.66%) |
Mar 03, 2008 | 12.85 | 13.01 | 12.60 | 12.68 | 320,850 | -0.17(-1.35%) |
Feb 29, 2008 | 12.92 | 12.95 | 12.73 | 12.85 | 421,884 | -0.11(-0.85%) |
Feb 28, 2008 | 12.89 | 13.13 | 12.76 | 12.96 | 542,942 | +0.07(+0.54%) |
Feb 27, 2008 | 13.25 | 13.26 | 12.87 | 12.89 | 696,154 | -0.26(-1.95%) |
Feb 26, 2008 | 12.85 | 13.26 | 12.70 | 13.15 | 712,980 | +0.30(+2.34%) |
Feb 25, 2008 | 12.85 | 12.85 | 12.59 | 12.85 | 510,300 | +0.18(+1.39%) |
Feb 22, 2008 | 12.47 | 12.77 | 12.37 | 12.67 | 451,675 | +0.16(+1.31%) |
Feb 21, 2008 | 12.82 | 12.82 | 12.49 | 12.51 | 297,243 | -0.34(-2.67%) |
Feb 20, 2008 | 12.77 | 12.92 | 12.70 | 12.85 | 404,692 | +0.15(+1.18%) |
Feb 19, 2008 | 12.75 | 12.92 | 12.69 | 12.70 | 390,564 | +0.02(+0.16%) |
Feb 18, 2008 | 12.84 | 12.87 | 12.47 | 12.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.84 | 12.87 | 12.47 | 12.68 | 291,338 | -0.07(-0.53%) |
Feb 14, 2008 | 12.83 | 12.88 | 12.63 | 12.75 | 433,925 | +0.06(+0.47%) |
Feb 13, 2008 | 12.83 | 12.83 | 12.63 | 12.69 | 310,654 | +0.02(+0.18%) |
Feb 12, 2008 | 12.75 | 12.84 | 12.54 | 12.67 | 408,893 | -0.08(-0.60%) |
Feb 11, 2008 | 12.67 | 12.80 | 12.47 | 12.74 | 691,053 | +0.24(+1.92%) |
Feb 08, 2008 | 12.21 | 12.50 | 12.21 | 12.50 | 337,844 | +0.30(+2.43%) |
Feb 07, 2008 | 12.17 | 12.27 | 11.97 | 12.21 | 325,225 | +0.09(+0.72%) |
Feb 06, 2008 | 12.12 | 12.24 | 11.99 | 12.12 | 336,171 | +0.01(+0.08%) |
Feb 05, 2008 | 12.27 | 12.34 | 12.08 | 12.11 | 268,997 | -0.29(-2.34%) |
Feb 04, 2008 | 12.19 | 12.46 | 12.00 | 12.40 | 328,008 | +0.27(+2.23%) |
Feb 01, 2008 | 12.22 | 12.30 | 12.00 | 12.13 | 332,905 | -0.14(-1.11%) |
Jan 31, 2008 | 11.76 | 12.27 | 11.72 | 12.27 | 814,638 | +0.58(+4.96%) |
Jan 30, 2008 | 11.74 | 12.00 | 11.59 | 11.69 | 298,296 | +0.05(+0.43%) |
Jan 29, 2008 | 11.80 | 12.00 | 11.60 | 11.64 | 395,755 | -0.25(-2.13%) |
Jan 28, 2008 | 11.92 | 12.00 | 11.67 | 11.89 | 319,686 | +0.13(+1.08%) |
Jan 25, 2008 | 12.03 | 12.03 | 11.62 | 11.76 | 398,778 | -0.08(-0.68%) |
Jan 24, 2008 | 11.40 | 11.99 | 11.40 | 11.84 | 431,145 | +0.49(+4.35%) |
Jan 23, 2008 | 11.18 | 11.67 | 10.95 | 11.35 | 547,884 | -0.22(-1.87%) |
Jan 22, 2008 | 11.82 | 11.90 | 10.55 | 11.57 | 762,728 | -0.52(-4.30%) |
Jan 21, 2008 | 12.50 | 12.50 | 12.00 | 12.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.50 | 12.50 | 12.00 | 12.09 | 398,808 | +0.04(+0.36%) |
Jan 17, 2008 | 12.95 | 12.95 | 11.97 | 12.04 | 703,603 | -0.51(-4.04%) |
Jan 16, 2008 | 12.27 | 12.67 | 12.25 | 12.55 | 1,153,596 | +0.52(+4.35%) |
Jan 15, 2008 | 12.34 | 12.44 | 12.01 | 12.03 | 308,777 | -0.49(-3.92%) |
Jan 14, 2008 | 12.25 | 12.54 | 12.25 | 12.52 | 494,310 | +0.27(+2.18%) |
Jan 11, 2008 | 11.87 | 12.30 | 11.87 | 12.25 | 453,618 | +0.21(+1.77%) |
Jan 10, 2008 | 11.92 | 12.35 | 11.69 | 12.04 | 806,823 | +0.19(+1.60%) |
Jan 09, 2008 | 11.93 | 12.25 | 11.77 | 11.85 | 632,962 | -0.15(-1.25%) |
Jan 08, 2008 | 11.72 | 12.00 | 11.64 | 12.00 | 404,899 | +0.30(+2.57%) |
Jan 07, 2008 | 11.50 | 11.75 | 11.44 | 11.70 | 280,500 | +0.20(+1.71%) |
Jan 04, 2008 | 11.58 | 11.65 | 11.44 | 11.50 | 209,041 | -0.16(-1.40%) |
Jan 03, 2008 | 11.53 | 11.73 | 11.53 | 11.66 | 211,419 | +0.08(+0.72%) |
Jan 02, 2008 | 11.60 | 11.64 | 11.18 | 11.58 | 339,749 | +0.46(+4.11%) |
Jan 01, 2008 | 11.04 | 11.20 | 11.01 | 11.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.04 | 11.20 | 11.01 | 11.12 | 314,969 | -0.03(-0.30%) |
Dec 28, 2007 | 11.09 | 11.29 | 11.02 | 11.16 | 408,309 | +0.03(+0.30%) |
Dec 27, 2007 | 11.30 | 11.30 | 11.01 | 11.12 | 332,884 | -0.17(-1.53%) |
Dec 26, 2007 | 11.03 | 11.32 | 11.00 | 11.30 | 289,839 | +0.23(+2.08%) |
Dec 24, 2007 | 11.27 | 11.27 | 11.01 | 11.07 | 334,822 | -0.11(-0.98%) |
Dec 21, 2007 | 11.13 | 11.20 | 11.04 | 11.18 | 456,650 | +0.02(+0.15%) |
Dec 20, 2007 | 11.35 | 11.35 | 11.11 | 11.16 | 368,889 | -0.18(-1.62%) |
Dec 19, 2007 | 11.32 | 11.39 | 11.25 | 11.34 | 392,966 | -0.05(-0.47%) |
Dec 18, 2007 | 11.41 | 11.46 | 11.37 | 11.40 | 233,022 | -0.02(-0.15%) |
Dec 17, 2007 | 11.42 | 11.64 | 11.40 | 11.41 | 230,611 | -0.07(-0.64%) |
Dec 14, 2007 | 11.44 | 11.66 | 11.44 | 11.49 | 261,808 | -0.14(-1.18%) |
Dec 13, 2007 | 11.80 | 11.80 | 11.52 | 11.62 | 258,801 | -0.02(-0.17%) |
Dec 12, 2007 | 11.61 | 11.77 | 11.59 | 11.64 | 399,360 | +0.22(+1.96%) |
Dec 11, 2007 | 11.94 | 11.99 | 11.42 | 11.42 | 511,103 | -0.04(-0.35%) |
Dec 10, 2007 | 11.19 | 11.50 | 11.19 | 11.46 | 225,219 | +0.13(+1.12%) |
Dec 07, 2007 | 11.39 | 11.50 | 11.32 | 11.33 | 224,488 | -0.13(-1.11%) |
Dec 06, 2007 | 11.24 | 11.48 | 11.19 | 11.46 | 262,612 | +0.24(+2.14%) |
Dec 05, 2007 | 11.21 | 11.33 | 11.17 | 11.22 | 234,810 | +0.03(+0.24%) |
Dec 04, 2007 | 11.29 | 11.29 | 11.14 | 11.19 | 193,737 | -0.08(-0.68%) |
Dec 03, 2007 | 11.41 | 11.52 | 11.26 | 11.27 | 217,716 | -0.25(-2.17%) |
Nov 30, 2007 | 11.58 | 11.59 | 11.42 | 11.52 | 167,411 | -0.01(-0.09%) |
Nov 29, 2007 | 11.33 | 11.59 | 11.33 | 11.53 | 281,742 | +0.06(+0.52%) |
Nov 28, 2007 | 11.39 | 11.65 | 11.37 | 11.47 | 348,583 | -0.02(-0.20%) |
Nov 27, 2007 | 12.22 | 12.22 | 11.18 | 11.49 | 383,853 | +0.17(+1.50%) |
Nov 26, 2007 | 11.14 | 11.50 | 11.14 | 11.32 | 332,578 | +0.10(+0.92%) |
Nov 23, 2007 | 11.22 | 11.32 | 11.17 | 11.22 | 253,918 | -0.01(-0.06%) |
Nov 21, 2007 | 11.39 | 11.75 | 11.23 | 11.23 | 382,560 | -0.24(-2.07%) |
Nov 20, 2007 | 11.55 | 11.66 | 11.46 | 11.46 | 310,987 | -0.08(-0.69%) |
Nov 19, 2007 | 11.69 | 11.70 | 11.50 | 11.54 | 228,533 | -0.15(-1.28%) |
Nov 16, 2007 | 11.50 | 11.87 | 11.50 | 11.69 | 364,363 | +0.19(+1.65%) |
Nov 15, 2007 | 11.75 | 11.85 | 11.49 | 11.50 | 235,110 | -0.24(-2.07%) |
Nov 14, 2007 | 11.61 | 11.90 | 11.61 | 11.75 | 313,488 | +0.12(+1.00%) |
Nov 13, 2007 | 11.75 | 11.92 | 11.53 | 11.63 | 245,078 | -0.11(-0.91%) |
Nov 12, 2007 | 12.16 | 12.22 | 11.60 | 11.74 | 361,256 | -0.52(-4.23%) |
Nov 09, 2007 | 12.64 | 12.64 | 12.09 | 12.26 | 246,250 | -0.16(-1.28%) |
Nov 08, 2007 | 12.72 | 12.72 | 12.26 | 12.41 | 284,291 | +0.08(+0.62%) |
Nov 07, 2007 | 12.57 | 12.67 | 12.27 | 12.34 | 374,002 | -0.27(-2.17%) |
Nov 06, 2007 | 12.70 | 12.70 | 12.61 | 12.61 | 265,617 | +0.03(+0.24%) |
Nov 05, 2007 | 12.70 | 12.70 | 12.51 | 12.58 | 299,285 | +0.07(+0.53%) |
Nov 02, 2007 | 12.50 | 12.65 | 12.50 | 12.51 | 310,381 | +0.01(+0.08%) |
Nov 01, 2007 | 12.17 | 12.58 | 12.14 | 12.50 | 408,443 | +0.15(+1.21%) |
Oct 31, 2007 | 12.04 | 12.42 | 12.01 | 12.35 | 413,542 | +0.24(+1.98%) |
Oct 30, 2007 | 12.05 | 12.21 | 12.03 | 12.11 | 238,109 | -0.03(-0.27%) |
Oct 29, 2007 | 12.32 | 12.33 | 12.11 | 12.15 | 244,106 | -0.13(-1.03%) |
Oct 26, 2007 | 12.25 | 12.33 | 12.12 | 12.27 | 246,505 | +0.02(+0.14%) |
Oct 25, 2007 | 12.20 | 12.32 | 12.12 | 12.26 | 267,797 | +0.12(+0.99%) |
Oct 24, 2007 | 11.97 | 12.18 | 11.84 | 12.14 | 346,067 | +0.23(+1.90%) |
Oct 23, 2007 | 11.69 | 11.93 | 11.69 | 11.91 | 236,609 | +0.18(+1.51%) |
Oct 22, 2007 | 12.01 | 12.04 | 11.69 | 11.73 | 698,433 | -0.45(-3.67%) |
Oct 19, 2007 | 12.31 | 12.31 | 12.00 | 12.18 | 481,616 | -0.13(-1.06%) |
Oct 18, 2007 | 12.15 | 12.31 | 12.02 | 12.31 | 467,221 | +0.26(+2.15%) |
Oct 17, 2007 | 12.03 | 12.09 | 11.92 | 12.05 | 655,249 | +0.21(+1.81%) |
Oct 16, 2007 | 12.00 | 12.00 | 11.69 | 11.84 | 325,675 | -0.05(-0.42%) |
Oct 15, 2007 | 11.97 | 11.97 | 11.73 | 11.89 | 354,164 | +0.21(+1.80%) |
Oct 12, 2007 | 11.75 | 11.86 | 11.68 | 11.68 | 192,226 | -0.01(-0.09%) |
Oct 11, 2007 | 11.78 | 11.92 | 11.50 | 11.69 | 450,427 | +0.02(+0.14%) |
Oct 10, 2007 | 11.53 | 11.71 | 11.41 | 11.67 | 310,381 | +0.19(+1.69%) |
Oct 09, 2007 | 11.44 | 11.66 | 11.44 | 11.48 | 303,484 | -0.09(-0.78%) |
Oct 08, 2007 | 11.75 | 11.76 | 11.38 | 11.57 | 375,756 | -0.19(-1.59%) |
Oct 05, 2007 | 11.98 | 11.98 | 11.68 | 11.75 | 619,863 | -0.01(-0.09%) |
Oct 04, 2007 | 11.53 | 11.80 | 11.47 | 11.76 | 782,700 | +0.43(+3.76%) |
Oct 03, 2007 | 11.18 | 11.47 | 11.17 | 11.34 | 458,824 | +0.06(+0.56%) |
Oct 02, 2007 | 11.34 | 11.37 | 11.15 | 11.27 | 333,772 | -0.06(-0.50%) |