Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.66 | 14.33 | 13.53 | 13.92 | 129,772 | +0.26(+1.89%) |
Sep 29, 2008 | 13.70 | 14.06 | 13.41 | 13.66 | 110,059 | +0.18(+1.30%) |
Sep 26, 2008 | 12.60 | 13.66 | 12.60 | 13.48 | 0 | +0.25(+1.88%) |
Sep 25, 2008 | 13.94 | 14.07 | 13.01 | 13.23 | 143,487 | -0.36(-2.65%) |
Sep 24, 2008 | 14.68 | 14.90 | 13.58 | 13.59 | 176,115 | -0.90(-6.24%) |
Sep 23, 2008 | 14.58 | 14.95 | 14.47 | 14.50 | 148,437 | -0.21(-1.44%) |
Sep 22, 2008 | 14.79 | 15.50 | 14.68 | 14.71 | 216,341 | -1.28(-8.02%) |
Sep 19, 2008 | 15.20 | 16.39 | 15.20 | 15.99 | 0 | +0.64(+4.15%) |
Sep 18, 2008 | 14.57 | 15.58 | 14.39 | 15.36 | 411,810 | +1.04(+7.29%) |
Sep 17, 2008 | 14.50 | 14.81 | 13.80 | 14.31 | 297,639 | -0.44(-3.00%) |
Sep 16, 2008 | 13.40 | 14.77 | 13.40 | 14.76 | 136,147 | +1.20(+8.85%) |
Sep 15, 2008 | 13.43 | 13.84 | 13.37 | 13.56 | 130,782 | -0.10(-0.74%) |
Sep 12, 2008 | 13.11 | 13.82 | 12.56 | 13.66 | 0 | +0.72(+5.56%) |
Sep 11, 2008 | 12.35 | 12.99 | 12.27 | 12.94 | 76,416 | +0.54(+4.39%) |
Sep 10, 2008 | 11.75 | 12.46 | 11.69 | 12.39 | 101,229 | +0.78(+6.67%) |
Sep 09, 2008 | 12.20 | 12.26 | 11.61 | 11.62 | 191,333 | -0.63(-5.12%) |
Sep 08, 2008 | 12.47 | 12.47 | 12.09 | 12.25 | 169,113 | +0.02(+0.15%) |
Sep 05, 2008 | 12.78 | 12.78 | 11.93 | 12.23 | 0 | -0.62(-4.81%) |
Sep 04, 2008 | 13.59 | 13.74 | 12.59 | 12.85 | 70,376 | -0.85(-6.20%) |
Sep 03, 2008 | 13.15 | 13.91 | 13.12 | 13.70 | 176,521 | +0.48(+3.63%) |
Sep 02, 2008 | 14.01 | 14.06 | 13.10 | 13.22 | 154,196 | -0.48(-3.50%) |
Aug 29, 2008 | 14.48 | 14.48 | 13.34 | 13.70 | 0 | -0.77(-5.30%) |
Aug 28, 2008 | 14.03 | 14.47 | 13.84 | 14.46 | 105,321 | +0.56(+4.05%) |
Aug 27, 2008 | 13.65 | 14.30 | 13.57 | 13.90 | 149,488 | +0.27(+1.96%) |
Aug 26, 2008 | 13.59 | 13.80 | 13.26 | 13.63 | 124,102 | +0.33(+2.50%) |
Aug 25, 2008 | 13.40 | 14.04 | 12.92 | 13.30 | 247,740 | -0.40(-2.90%) |
Aug 22, 2008 | 13.44 | 13.74 | 13.23 | 13.70 | 0 | +0.39(+2.91%) |
Aug 21, 2008 | 13.42 | 13.69 | 13.16 | 13.31 | 121,898 | -0.21(-1.57%) |
Aug 20, 2008 | 13.16 | 13.59 | 12.84 | 13.52 | 201,509 | +0.79(+6.24%) |
Aug 19, 2008 | 13.29 | 13.38 | 12.69 | 12.73 | 207,151 | -0.83(-6.13%) |
Aug 18, 2008 | 13.48 | 13.71 | 13.42 | 13.56 | 122,711 | +0.03(+0.20%) |
Aug 15, 2008 | 13.89 | 13.94 | 13.35 | 13.53 | 0 | -0.31(-2.27%) |
Aug 14, 2008 | 13.64 | 13.86 | 13.30 | 13.84 | 172,547 | +0.18(+1.28%) |
Aug 13, 2008 | 13.76 | 13.84 | 13.37 | 13.67 | 210,976 | -0.12(-0.87%) |
Aug 12, 2008 | 13.11 | 13.84 | 13.01 | 13.79 | 297,286 | +0.54(+4.11%) |
Aug 11, 2008 | 12.56 | 13.30 | 12.33 | 13.24 | 228,783 | +0.66(+5.20%) |
Aug 08, 2008 | 12.14 | 12.61 | 11.93 | 12.59 | 145,707 | +0.43(+3.57%) |
Aug 07, 2008 | 12.39 | 12.41 | 11.77 | 12.15 | 107,359 | -0.40(-3.16%) |
Aug 06, 2008 | 11.75 | 12.65 | 11.57 | 12.55 | 131,637 | +0.79(+6.75%) |
Aug 05, 2008 | 11.31 | 11.86 | 11.09 | 11.76 | 165,934 | +0.60(+5.38%) |
Aug 04, 2008 | 11.93 | 11.93 | 11.10 | 11.16 | 151,344 | -0.80(-6.71%) |
Aug 01, 2008 | 12.08 | 12.11 | 11.84 | 11.96 | 121,204 | -0.11(-0.92%) |
Jul 31, 2008 | 12.33 | 12.42 | 12.03 | 12.07 | 88,302 | -0.42(-3.40%) |
Jul 30, 2008 | 12.18 | 12.55 | 11.81 | 12.50 | 166,472 | +0.42(+3.52%) |
Jul 29, 2008 | 12.07 | 12.07 | 11.83 | 12.07 | 147,892 | +0.22(+1.87%) |
Jul 28, 2008 | 11.72 | 11.96 | 11.72 | 11.85 | 73,142 | +0.16(+1.34%) |
Jul 25, 2008 | 11.80 | 11.91 | 11.42 | 11.69 | 105,223 | +0.03(+0.24%) |
Jul 24, 2008 | 11.67 | 12.00 | 11.50 | 11.67 | 110,180 | +0.14(+1.20%) |
Jul 23, 2008 | 11.75 | 11.96 | 11.47 | 11.53 | 126,691 | -0.28(-2.35%) |
Jul 22, 2008 | 11.17 | 11.85 | 11.00 | 11.80 | 124,209 | +0.55(+4.92%) |
Jul 21, 2008 | 11.01 | 11.28 | 10.85 | 11.25 | 83,230 | +0.24(+2.18%) |
Jul 18, 2008 | 10.95 | 11.14 | 10.76 | 11.01 | 150,995 | +0.07(+0.67%) |
Jul 17, 2008 | 10.31 | 11.16 | 10.31 | 10.94 | 172,936 | +0.65(+6.28%) |
Jul 16, 2008 | 10.21 | 10.32 | 9.921 | 10.29 | 858,850 | +0.19(+1.92%) |
Jul 15, 2008 | 10.18 | 10.34 | 9.921 | 10.10 | 232,330 | -0.20(-1.97%) |
Jul 14, 2008 | 10.15 | 10.37 | 9.995 | 10.30 | 167,895 | +0.22(+2.20%) |
Jul 11, 2008 | 9.709 | 10.15 | 9.414 | 10.08 | 245,331 | +0.60(+6.33%) |
Jul 10, 2008 | 9.718 | 9.884 | 9.275 | 9.478 | 244,682 | -0.32(-3.30%) |
Jul 09, 2008 | 10.09 | 10.46 | 9.792 | 9.801 | 116,987 | -0.24(-2.39%) |
Jul 08, 2008 | 9.598 | 10.10 | 9.081 | 10.04 | 235,405 | +0.42(+4.41%) |
Jul 07, 2008 | 10.01 | 10.17 | 9.617 | 9.617 | 253,468 | -0.40(-3.96%) |
Jul 04, 2008 | 10.15 | 10.15 | 9.589 | 10.01 | 129,793 | +0.00(+0.00%) |
Jul 03, 2008 | 10.15 | 10.15 | 9.589 | 10.01 | 129,793 | -0.16(-1.54%) |
Jul 02, 2008 | 10.73 | 10.73 | 9.893 | 10.17 | 310,411 | -0.58(-5.41%) |
Jul 01, 2008 | 11.21 | 11.31 | 10.67 | 10.75 | 160,930 | -0.60(-5.28%) |
Jun 30, 2008 | 11.54 | 11.59 | 11.26 | 11.35 | 297,042 | -0.16(-1.36%) |
Jun 27, 2008 | 11.21 | 11.55 | 11.17 | 11.51 | 421,162 | +0.35(+3.14%) |
Jun 26, 2008 | 11.30 | 11.36 | 11.13 | 11.16 | 345,009 | -0.30(-2.66%) |
Jun 25, 2008 | 11.39 | 11.75 | 11.29 | 11.46 | 143,321 | +0.07(+0.65%) |
Jun 24, 2008 | 11.33 | 11.53 | 11.12 | 11.39 | 287,924 | -0.08(-0.72%) |
Jun 23, 2008 | 11.40 | 11.55 | 11.13 | 11.47 | 240,875 | +0.10(+0.89%) |
Jun 20, 2008 | 11.90 | 11.91 | 11.15 | 11.37 | 330,962 | -0.46(-3.90%) |
Jun 19, 2008 | 11.96 | 11.98 | 11.72 | 11.83 | 84,691 | -0.16(-1.31%) |
Jun 18, 2008 | 11.94 | 12.00 | 11.73 | 11.99 | 193,648 | +0.06(+0.54%) |
Jun 17, 2008 | 12.14 | 12.14 | 11.84 | 11.92 | 127,654 | -0.13(-1.07%) |
Jun 16, 2008 | 12.01 | 12.15 | 11.95 | 12.05 | 214,726 | -0.03(-0.23%) |
Jun 13, 2008 | 12.23 | 12.37 | 11.96 | 12.08 | 286,920 | +0.06(+0.46%) |
Jun 12, 2008 | 11.91 | 12.20 | 11.85 | 12.03 | 313,292 | +0.19(+1.64%) |
Jun 11, 2008 | 11.94 | 12.19 | 11.77 | 11.83 | 395,451 | -0.12(-1.00%) |
Jun 10, 2008 | 11.93 | 12.09 | 11.65 | 11.95 | 363,058 | +0.15(+1.25%) |
Jun 09, 2008 | 11.88 | 12.04 | 11.54 | 11.80 | 213,743 | +0.06(+0.55%) |
Jun 06, 2008 | 12.45 | 12.50 | 11.74 | 11.74 | 218,965 | -0.75(-5.99%) |
Jun 05, 2008 | 12.37 | 12.49 | 11.95 | 12.49 | 339,840 | +0.18(+1.42%) |
Jun 04, 2008 | 11.90 | 12.39 | 11.83 | 12.31 | 243,857 | +0.34(+2.85%) |
Jun 03, 2008 | 12.17 | 12.27 | 11.86 | 11.97 | 241,201 | -0.15(-1.22%) |
Jun 02, 2008 | 12.23 | 12.23 | 11.82 | 12.12 | 313,743 | -0.22(-1.80%) |
May 30, 2008 | 12.51 | 12.51 | 12.00 | 12.34 | 194,817 | -0.12(-0.96%) |
May 29, 2008 | 11.90 | 12.71 | 11.90 | 12.46 | 230,351 | +0.56(+4.73%) |
May 28, 2008 | 12.49 | 12.50 | 11.84 | 11.90 | 379,065 | -0.55(-4.45%) |
May 27, 2008 | 12.92 | 13.08 | 12.40 | 12.45 | 286,035 | -0.43(-3.37%) |
May 26, 2008 | 13.35 | 13.37 | 12.65 | 12.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.37 | 12.65 | 12.88 | 154,861 | -0.45(-3.39%) |
May 22, 2008 | 13.17 | 13.62 | 13.07 | 13.34 | 182,229 | +0.26(+1.98%) |
May 21, 2008 | 13.43 | 13.48 | 12.75 | 13.08 | 188,386 | -0.25(-1.87%) |
May 20, 2008 | 13.13 | 13.57 | 13.12 | 13.33 | 142,888 | +0.18(+1.40%) |
May 19, 2008 | 14.05 | 14.05 | 13.11 | 13.14 | 307,531 | -0.79(-5.70%) |
May 16, 2008 | 13.53 | 14.07 | 13.21 | 13.94 | 381,842 | +0.28(+2.03%) |
May 15, 2008 | 13.71 | 13.75 | 13.38 | 13.66 | 232,427 | -0.05(-0.34%) |
May 14, 2008 | 14.60 | 14.75 | 13.52 | 13.71 | 444,152 | -1.06(-7.19%) |
May 13, 2008 | 15.87 | 15.87 | 14.44 | 14.77 | 480,343 | -1.05(-6.65%) |
May 12, 2008 | 15.54 | 16.04 | 15.39 | 15.82 | 156,921 | +0.33(+2.15%) |
May 09, 2008 | 15.34 | 15.67 | 15.34 | 15.49 | 160,905 | +0.15(+0.96%) |
May 08, 2008 | 16.18 | 16.18 | 15.14 | 15.34 | 344,516 | -1.12(-6.79%) |
May 07, 2008 | 16.51 | 16.58 | 16.20 | 16.46 | 322,612 | +0.02(+0.11%) |
May 06, 2008 | 15.92 | 16.48 | 15.53 | 16.44 | 168,990 | +0.39(+2.42%) |
May 05, 2008 | 15.98 | 16.34 | 15.88 | 16.05 | 138,263 | +0.15(+0.93%) |
May 02, 2008 | 15.63 | 16.36 | 15.47 | 15.90 | 209,044 | +0.34(+2.19%) |
May 01, 2008 | 15.98 | 16.01 | 15.23 | 15.56 | 276,457 | -0.41(-2.54%) |
Apr 30, 2008 | 15.37 | 16.52 | 15.26 | 15.97 | 512,836 | +0.69(+4.53%) |
Apr 29, 2008 | 15.84 | 15.84 | 14.93 | 15.27 | 142,165 | -0.56(-3.55%) |
Apr 28, 2008 | 15.88 | 16.09 | 15.44 | 15.84 | 120,224 | -0.03(-0.17%) |
Apr 25, 2008 | 15.62 | 15.92 | 15.24 | 15.86 | 156,662 | +0.34(+2.20%) |
Apr 24, 2008 | 15.73 | 16.06 | 14.94 | 15.52 | 228,923 | -0.27(-1.69%) |
Apr 23, 2008 | 16.27 | 16.52 | 15.63 | 15.79 | 184,137 | -0.41(-2.51%) |
Apr 22, 2008 | 16.31 | 16.47 | 15.92 | 16.20 | 261,782 | -0.22(-1.35%) |
Apr 21, 2008 | 15.98 | 16.46 | 15.97 | 16.42 | 299,889 | +0.33(+2.07%) |
Apr 18, 2008 | 15.74 | 16.38 | 15.52 | 16.09 | 208,663 | +0.60(+3.87%) |
Apr 17, 2008 | 15.76 | 15.83 | 15.49 | 15.49 | 151,147 | -0.21(-1.35%) |
Apr 16, 2008 | 14.95 | 15.87 | 14.95 | 15.70 | 198,469 | +0.76(+5.07%) |
Apr 15, 2008 | 14.77 | 15.40 | 14.68 | 14.94 | 163,348 | +0.26(+1.76%) |
Apr 14, 2008 | 15.04 | 15.10 | 14.64 | 14.68 | 117,998 | -0.33(-2.21%) |
Apr 11, 2008 | 15.05 | 15.41 | 14.80 | 15.02 | 100,488 | -0.11(-0.73%) |
Apr 10, 2008 | 14.23 | 15.39 | 14.19 | 15.13 | 176,563 | +0.83(+5.81%) |
Apr 09, 2008 | 14.52 | 14.77 | 14.21 | 14.30 | 87,333 | -0.25(-1.71%) |
Apr 08, 2008 | 14.32 | 14.67 | 14.27 | 14.54 | 150,938 | +0.10(+0.70%) |
Apr 07, 2008 | 14.51 | 14.74 | 14.00 | 14.44 | 101,419 | +0.06(+0.39%) |
Apr 04, 2008 | 14.43 | 14.77 | 14.18 | 14.39 | 151,725 | +0.05(+0.32%) |
Apr 03, 2008 | 13.75 | 14.34 | 13.66 | 14.34 | 137,610 | +0.30(+2.17%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.59 | 14.04 | 129,267 | +0.22(+1.60%) |
Apr 01, 2008 | 14.77 | 14.77 | 13.58 | 13.82 | 281,408 | -1.54(-10.04%) |
Mar 31, 2008 | 14.81 | 15.68 | 14.76 | 15.36 | 115,072 | +0.28(+1.84%) |
Mar 28, 2008 | 15.35 | 15.59 | 14.70 | 15.08 | 121,790 | -0.33(-2.16%) |
Mar 27, 2008 | 15.69 | 15.85 | 15.23 | 15.41 | 140,319 | -0.22(-1.42%) |
Mar 26, 2008 | 15.69 | 15.71 | 15.44 | 15.63 | 166,974 | -0.21(-1.34%) |
Mar 25, 2008 | 14.94 | 15.87 | 14.82 | 15.85 | 306,291 | +1.14(+7.72%) |
Mar 24, 2008 | 14.49 | 15.18 | 14.40 | 14.71 | 216,709 | +0.35(+2.44%) |
Mar 21, 2008 | 13.82 | 14.42 | 13.27 | 14.36 | 394,952 | +0.00(+0.00%) |
Mar 20, 2008 | 13.82 | 14.42 | 13.27 | 14.36 | 394,952 | +0.77(+5.64%) |
Mar 19, 2008 | 13.78 | 13.89 | 13.31 | 13.59 | 123,117 | -0.04(-0.27%) |
Mar 18, 2008 | 13.06 | 13.74 | 12.98 | 13.63 | 163,290 | +1.02(+8.05%) |
Mar 17, 2008 | 12.56 | 13.18 | 12.44 | 12.62 | 168,836 | -0.51(-3.87%) |
Mar 14, 2008 | 13.69 | 13.72 | 12.85 | 13.12 | 146,495 | -0.60(-4.37%) |
Mar 13, 2008 | 13.28 | 13.72 | 12.99 | 13.72 | 157,764 | +0.19(+1.43%) |
Mar 12, 2008 | 13.04 | 13.71 | 12.74 | 13.53 | 170,441 | +0.66(+5.09%) |
Mar 11, 2008 | 12.66 | 13.00 | 12.52 | 12.87 | 278,146 | +0.44(+3.56%) |
Mar 10, 2008 | 13.61 | 13.66 | 12.40 | 12.43 | 119,406 | -1.18(-8.68%) |
Mar 07, 2008 | 13.83 | 14.13 | 13.20 | 13.61 | 132,517 | -0.14(-1.01%) |
Mar 06, 2008 | 13.91 | 14.18 | 13.74 | 13.75 | 182,577 | -0.01(-0.07%) |
Mar 05, 2008 | 13.11 | 13.98 | 12.61 | 13.76 | 262,651 | +0.36(+2.69%) |
Mar 04, 2008 | 13.01 | 13.47 | 12.61 | 13.40 | 137,141 | +0.19(+1.47%) |
Mar 03, 2008 | 13.77 | 13.89 | 12.99 | 13.21 | 155,380 | -0.74(-5.29%) |
Feb 29, 2008 | 14.76 | 14.76 | 13.26 | 13.94 | 248,793 | -1.18(-7.81%) |
Feb 28, 2008 | 14.91 | 15.35 | 14.39 | 15.13 | 134,485 | +0.15(+0.99%) |
Feb 27, 2008 | 15.01 | 15.43 | 14.54 | 14.98 | 87,983 | -0.06(-0.37%) |
Feb 26, 2008 | 14.68 | 15.51 | 14.50 | 15.03 | 205,765 | +0.28(+1.88%) |
Feb 25, 2008 | 14.35 | 14.81 | 13.84 | 14.76 | 141,402 | +0.38(+2.63%) |
Feb 22, 2008 | 13.85 | 14.61 | 13.71 | 14.38 | 122,115 | +0.56(+4.08%) |
Feb 21, 2008 | 14.39 | 14.68 | 13.75 | 13.82 | 143,528 | -0.49(-3.42%) |
Feb 20, 2008 | 13.90 | 14.33 | 13.59 | 14.30 | 121,898 | +0.33(+2.38%) |
Feb 19, 2008 | 14.18 | 14.40 | 13.82 | 13.97 | 136,526 | +0.00(+0.00%) |
Feb 18, 2008 | 13.80 | 14.02 | 13.39 | 13.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.80 | 14.02 | 13.39 | 13.97 | 155,380 | -0.06(-0.39%) |
Feb 14, 2008 | 14.30 | 14.58 | 13.78 | 14.03 | 127,425 | -0.20(-1.43%) |
Feb 13, 2008 | 13.89 | 14.48 | 13.85 | 14.23 | 191,571 | +0.57(+4.19%) |
Feb 12, 2008 | 13.61 | 14.19 | 13.45 | 13.66 | 205,115 | +0.12(+0.89%) |
Feb 11, 2008 | 13.31 | 13.81 | 12.98 | 13.54 | 252,519 | +0.23(+1.73%) |
Feb 08, 2008 | 13.89 | 14.02 | 13.18 | 13.31 | 206,198 | -0.61(-4.38%) |
Feb 07, 2008 | 13.37 | 14.04 | 13.11 | 13.92 | 170,441 | +0.50(+3.71%) |
Feb 06, 2008 | 13.64 | 14.26 | 13.38 | 13.42 | 99,706 | -0.10(-0.75%) |
Feb 05, 2008 | 14.00 | 14.27 | 13.46 | 13.52 | 155,055 | -0.81(-5.67%) |
Feb 04, 2008 | 14.44 | 14.55 | 14.02 | 14.33 | 97,194 | -0.18(-1.21%) |
Feb 01, 2008 | 14.17 | 14.78 | 13.93 | 14.51 | 119,298 | +0.40(+2.81%) |
Jan 31, 2008 | 13.67 | 14.67 | 13.57 | 14.11 | 163,073 | +0.24(+1.73%) |
Jan 30, 2008 | 14.48 | 14.81 | 13.87 | 13.87 | 227,111 | -0.74(-5.05%) |
Jan 29, 2008 | 14.67 | 14.67 | 13.91 | 14.61 | 142,594 | -0.04(-0.25%) |
Jan 28, 2008 | 14.02 | 14.69 | 13.87 | 14.65 | 105,429 | +0.63(+4.48%) |
Jan 25, 2008 | 14.42 | 14.67 | 13.77 | 14.02 | 148,012 | -0.19(-1.36%) |
Jan 24, 2008 | 14.38 | 14.67 | 13.79 | 14.21 | 192,546 | +0.00(+0.00%) |
Jan 23, 2008 | 12.56 | 14.25 | 12.56 | 14.21 | 282,697 | +1.26(+9.69%) |
Jan 22, 2008 | 12.13 | 13.29 | 11.17 | 12.96 | 262,998 | +0.52(+4.15%) |
Jan 21, 2008 | 13.35 | 13.38 | 11.85 | 12.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.35 | 13.38 | 11.85 | 12.44 | 398,878 | -0.90(-6.78%) |
Jan 17, 2008 | 14.18 | 14.18 | 13.22 | 13.35 | 119,840 | -0.83(-5.86%) |
Jan 16, 2008 | 14.48 | 14.57 | 13.36 | 14.18 | 191,462 | -0.30(-2.10%) |
Jan 15, 2008 | 14.33 | 14.56 | 13.84 | 14.48 | 118,973 | +0.02(+0.13%) |
Jan 14, 2008 | 13.47 | 14.55 | 13.27 | 14.46 | 157,764 | +1.04(+7.77%) |
Jan 11, 2008 | 13.76 | 14.21 | 13.21 | 13.42 | 166,866 | -0.42(-3.07%) |
Jan 10, 2008 | 13.69 | 14.25 | 13.11 | 13.84 | 189,728 | -0.25(-1.77%) |
Jan 09, 2008 | 13.52 | 14.17 | 13.23 | 14.09 | 172,934 | +0.72(+5.38%) |
Jan 08, 2008 | 14.73 | 14.73 | 13.29 | 13.37 | 188,537 | -1.32(-8.98%) |
Jan 07, 2008 | 14.47 | 14.83 | 14.24 | 14.69 | 133,601 | +0.23(+1.60%) |
Jan 04, 2008 | 15.18 | 15.33 | 14.38 | 14.46 | 249,324 | -0.84(-5.49%) |
Jan 03, 2008 | 14.83 | 15.69 | 14.68 | 15.30 | 188,103 | +0.54(+3.63%) |
Jan 02, 2008 | 15.93 | 15.94 | 14.65 | 14.77 | 240,305 | -1.25(-7.78%) |
Jan 01, 2008 | 16.06 | 16.74 | 15.37 | 16.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.06 | 16.74 | 15.37 | 16.01 | 122,224 | -0.22(-1.36%) |
Dec 28, 2007 | 16.98 | 16.98 | 16.14 | 16.23 | 72,705 | -0.43(-2.60%) |
Dec 27, 2007 | 17.23 | 17.23 | 16.20 | 16.67 | 123,849 | -0.58(-3.37%) |
Dec 26, 2007 | 16.38 | 17.51 | 16.38 | 17.25 | 108,361 | +0.64(+3.83%) |
Dec 24, 2007 | 16.33 | 17.02 | 16.33 | 16.61 | 78,015 | +0.42(+2.56%) |
Dec 21, 2007 | 15.82 | 16.45 | 15.42 | 16.20 | 286,923 | +0.72(+4.65%) |
Dec 20, 2007 | 14.60 | 15.48 | 14.19 | 15.48 | 122,007 | +1.01(+6.95%) |
Dec 19, 2007 | 14.77 | 14.77 | 13.92 | 14.47 | 80,615 | -0.30(-2.00%) |
Dec 18, 2007 | 14.21 | 14.77 | 13.45 | 14.77 | 149,637 | +0.65(+4.57%) |
Dec 17, 2007 | 14.30 | 14.40 | 14.12 | 14.12 | 106,295 | -0.18(-1.29%) |
Dec 14, 2007 | 14.40 | 14.66 | 14.30 | 14.30 | 81,374 | -0.26(-1.77%) |
Dec 13, 2007 | 14.35 | 14.66 | 14.30 | 14.56 | 60,786 | +0.03(+0.19%) |
Dec 12, 2007 | 14.74 | 14.85 | 14.30 | 14.54 | 106,767 | +0.18(+1.22%) |
Dec 11, 2007 | 14.69 | 14.82 | 14.02 | 14.36 | 135,009 | -0.38(-2.57%) |
Dec 10, 2007 | 14.68 | 14.80 | 14.42 | 14.74 | 77,040 | +0.06(+0.44%) |
Dec 07, 2007 | 14.75 | 14.83 | 14.27 | 14.67 | 77,906 | -0.06(-0.44%) |
Dec 06, 2007 | 14.03 | 14.75 | 13.94 | 14.74 | 98,277 | +0.71(+5.07%) |
Dec 05, 2007 | 13.84 | 14.11 | 13.49 | 14.03 | 82,457 | +0.42(+3.12%) |
Dec 04, 2007 | 14.19 | 14.19 | 13.42 | 13.60 | 152,780 | -0.67(-4.72%) |
Dec 03, 2007 | 14.85 | 14.95 | 14.26 | 14.28 | 132,219 | -0.81(-5.38%) |
Nov 30, 2007 | 15.62 | 15.66 | 14.38 | 15.09 | 196,446 | -0.25(-1.62%) |
Nov 29, 2007 | 15.15 | 15.68 | 15.07 | 15.34 | 154,405 | +0.25(+1.65%) |
Nov 28, 2007 | 14.23 | 15.09 | 14.23 | 15.09 | 155,380 | +0.86(+6.03%) |
Nov 27, 2007 | 14.32 | 14.58 | 13.93 | 14.23 | 239,355 | +0.26(+1.85%) |
Nov 26, 2007 | 13.92 | 14.32 | 13.70 | 13.97 | 198,505 | +0.27(+1.95%) |
Nov 23, 2007 | 13.20 | 13.96 | 13.11 | 13.71 | 85,383 | +0.76(+5.84%) |
Nov 21, 2007 | 12.64 | 13.41 | 12.57 | 12.95 | 145,195 | +0.08(+0.65%) |
Nov 20, 2007 | 12.74 | 13.02 | 12.34 | 12.87 | 144,545 | +0.06(+0.43%) |
Nov 19, 2007 | 13.27 | 13.32 | 12.51 | 12.81 | 118,649 | -0.64(-4.74%) |
Nov 16, 2007 | 13.86 | 14.28 | 13.17 | 13.45 | 143,461 | -0.38(-2.74%) |
Nov 15, 2007 | 14.00 | 14.54 | 13.53 | 13.82 | 88,200 | -0.17(-1.19%) |
Nov 14, 2007 | 14.31 | 14.69 | 13.97 | 13.99 | 100,553 | -0.31(-2.19%) |
Nov 13, 2007 | 14.00 | 14.59 | 13.78 | 14.30 | 238,055 | +0.66(+4.80%) |
Nov 12, 2007 | 13.31 | 14.24 | 13.28 | 13.65 | 210,749 | +0.38(+2.85%) |
Nov 09, 2007 | 13.22 | 13.99 | 12.92 | 13.27 | 271,395 | -0.10(-0.76%) |
Nov 08, 2007 | 12.78 | 13.66 | 12.78 | 13.37 | 262,434 | +0.60(+4.70%) |
Nov 07, 2007 | 14.17 | 14.58 | 12.65 | 12.77 | 423,016 | -1.93(-13.12%) |
Nov 06, 2007 | 13.98 | 14.94 | 13.77 | 14.70 | 197,313 | +0.74(+5.29%) |
Nov 05, 2007 | 14.38 | 14.44 | 13.68 | 13.96 | 266,119 | -0.45(-3.14%) |
Nov 02, 2007 | 14.49 | 14.75 | 13.83 | 14.42 | 225,052 | +0.11(+0.77%) |
Nov 01, 2007 | 15.97 | 16.15 | 14.24 | 14.30 | 291,474 | -2.09(-12.77%) |
Oct 31, 2007 | 15.96 | 16.48 | 15.92 | 16.40 | 148,554 | +0.47(+2.95%) |
Oct 30, 2007 | 16.24 | 16.28 | 15.64 | 15.93 | 157,764 | -0.35(-2.15%) |
Oct 29, 2007 | 15.78 | 16.38 | 15.70 | 16.28 | 150,396 | +0.53(+3.34%) |
Oct 26, 2007 | 15.86 | 16.05 | 15.24 | 15.75 | 88,092 | +0.02(+0.12%) |
Oct 25, 2007 | 15.21 | 15.87 | 14.92 | 15.74 | 168,491 | +0.47(+3.08%) |
Oct 24, 2007 | 15.86 | 16.02 | 14.94 | 15.26 | 244,664 | -0.85(-5.27%) |
Oct 23, 2007 | 15.46 | 16.23 | 15.46 | 16.11 | 168,491 | +0.94(+6.20%) |
Oct 22, 2007 | 15.24 | 15.65 | 14.77 | 15.17 | 145,195 | -0.45(-2.89%) |
Oct 19, 2007 | 16.59 | 16.59 | 15.48 | 15.62 | 174,234 | -0.97(-5.84%) |
Oct 18, 2007 | 15.92 | 16.64 | 15.52 | 16.59 | 152,996 | +0.61(+3.81%) |
Oct 17, 2007 | 16.41 | 16.83 | 15.87 | 15.98 | 119,515 | -0.38(-2.31%) |
Oct 16, 2007 | 16.40 | 16.70 | 16.21 | 16.36 | 131,109 | +0.03(+0.17%) |
Oct 15, 2007 | 17.09 | 17.09 | 15.91 | 16.34 | 241,522 | -0.78(-4.58%) |
Oct 12, 2007 | 17.68 | 17.79 | 17.11 | 17.12 | 118,539 | -0.60(-3.39%) |
Oct 11, 2007 | 18.58 | 18.58 | 17.40 | 17.72 | 143,678 | -0.83(-4.48%) |
Oct 10, 2007 | 18.62 | 18.65 | 18.28 | 18.55 | 218,334 | -0.17(-0.89%) |
Oct 09, 2007 | 18.31 | 18.73 | 18.22 | 18.72 | 217,251 | +0.32(+1.76%) |
Oct 08, 2007 | 18.27 | 18.45 | 18.02 | 18.39 | 136,635 | +0.18(+1.01%) |
Oct 05, 2007 | 17.77 | 18.31 | 17.65 | 18.21 | 355,619 | +0.54(+3.03%) |
Oct 04, 2007 | 17.51 | 17.81 | 17.45 | 17.67 | 161,665 | +0.14(+0.79%) |
Oct 03, 2007 | 17.51 | 17.77 | 17.37 | 17.54 | 183,336 | -0.14(-0.78%) |
Oct 02, 2007 | 18.15 | 18.24 | 17.54 | 17.67 | 101,419 | -0.41(-2.25%) |