Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.456 | 9.904 | 9.309 | 9.904 | 138,812 | +0.46(+4.92%) |
Sep 29, 2008 | 10.48 | 10.48 | 9.288 | 9.440 | 1,697,153 | -0.85(-8.29%) |
Sep 26, 2008 | 10.28 | 10.59 | 10.10 | 10.29 | 0 | -0.09(-0.84%) |
Sep 25, 2008 | 10.58 | 10.58 | 10.30 | 10.38 | 349,782 | +0.27(+2.65%) |
Sep 24, 2008 | 10.41 | 10.41 | 10.06 | 10.11 | 131,138 | -0.29(-2.80%) |
Sep 23, 2008 | 10.94 | 10.94 | 10.31 | 10.40 | 235,455 | -0.15(-1.47%) |
Sep 22, 2008 | 11.96 | 11.96 | 10.46 | 10.56 | 750,460 | -0.86(-7.56%) |
Sep 19, 2008 | 11.88 | 18.67 | 10.83 | 11.42 | 0 | +0.93(+8.87%) |
Sep 18, 2008 | 10.06 | 10.62 | 9.564 | 10.49 | 1,217,559 | +0.64(+6.52%) |
Sep 17, 2008 | 10.42 | 10.56 | 9.822 | 9.850 | 2,910,279 | -0.80(-7.48%) |
Sep 16, 2008 | 10.27 | 10.65 | 9.930 | 10.65 | 2,008,010 | +0.40(+3.87%) |
Sep 15, 2008 | 12.43 | 10.81 | 10.24 | 10.25 | 2,234,228 | -0.64(-5.92%) |
Sep 12, 2008 | 10.92 | 11.03 | 10.80 | 10.89 | 1,429,978 | -0.25(-2.22%) |
Sep 11, 2008 | 10.92 | 11.14 | 10.69 | 11.14 | 1,683,335 | +0.12(+1.05%) |
Sep 10, 2008 | 11.05 | 11.22 | 10.89 | 11.03 | 1,303,478 | +0.02(+0.19%) |
Sep 09, 2008 | 11.48 | 11.56 | 11.00 | 11.01 | 1,116,918 | -0.60(-5.20%) |
Sep 08, 2008 | 11.84 | 11.88 | 11.27 | 11.61 | 2,094,314 | +0.42(+3.77%) |
Sep 05, 2008 | 10.87 | 11.19 | 10.81 | 11.19 | 0 | +0.21(+1.89%) |
Sep 04, 2008 | 11.23 | 11.29 | 10.96 | 10.98 | 566,289 | -0.36(-3.16%) |
Sep 03, 2008 | 11.17 | 11.34 | 11.09 | 11.34 | 1,555,792 | +0.12(+1.10%) |
Sep 02, 2008 | 11.28 | 11.35 | 11.07 | 11.21 | 415,163 | +0.13(+1.14%) |
Aug 29, 2008 | 11.05 | 11.16 | 11.00 | 11.09 | 614,528 | -0.03(-0.28%) |
Aug 28, 2008 | 10.89 | 11.13 | 10.87 | 11.12 | 511,119 | +0.36(+3.36%) |
Aug 27, 2008 | 10.56 | 10.77 | 10.56 | 10.76 | 766,508 | +0.16(+1.48%) |
Aug 26, 2008 | 10.48 | 10.63 | 10.46 | 10.60 | 580,994 | +0.04(+0.34%) |
Aug 25, 2008 | 10.68 | 10.69 | 10.55 | 10.56 | 625,542 | -0.21(-1.92%) |
Aug 22, 2008 | 10.67 | 10.77 | 10.63 | 10.77 | 140,333 | +0.24(+2.30%) |
Aug 21, 2008 | 10.59 | 10.61 | 10.44 | 10.53 | 704,322 | -0.09(-0.85%) |
Aug 20, 2008 | 10.53 | 10.65 | 10.40 | 10.62 | 2,268,549 | +0.04(+0.34%) |
Aug 19, 2008 | 10.71 | 10.71 | 10.49 | 10.58 | 1,133,307 | -0.23(-2.10%) |
Aug 18, 2008 | 10.91 | 11.02 | 10.77 | 10.81 | 817,602 | -0.24(-2.15%) |
Aug 15, 2008 | 11.08 | 11.08 | 10.89 | 11.05 | 0 | +0.18(+1.66%) |
Aug 14, 2008 | 10.68 | 10.94 | 10.61 | 10.87 | 2,774,689 | +0.20(+1.86%) |
Aug 13, 2008 | 10.82 | 10.82 | 10.53 | 10.67 | 879,039 | -0.16(-1.52%) |
Aug 12, 2008 | 10.95 | 11.02 | 10.78 | 10.83 | 136,703 | -0.25(-2.23%) |
Aug 11, 2008 | 10.72 | 11.24 | 10.72 | 11.08 | 659,759 | +0.05(+0.44%) |
Aug 08, 2008 | 10.58 | 11.09 | 10.58 | 11.03 | 670,427 | +0.32(+3.03%) |
Aug 07, 2008 | 10.93 | 10.94 | 10.66 | 10.71 | 457,833 | -0.43(-3.86%) |
Aug 06, 2008 | 11.06 | 11.20 | 11.05 | 11.14 | 604,581 | -0.05(-0.49%) |
Aug 05, 2008 | 10.92 | 11.22 | 10.84 | 11.19 | 1,043,055 | +0.45(+4.18%) |
Aug 04, 2008 | 10.64 | 10.85 | 10.61 | 10.74 | 350,879 | +0.01(+0.07%) |
Aug 01, 2008 | 10.72 | 10.78 | 10.55 | 10.73 | 651,890 | +0.01(+0.05%) |
Jul 31, 2008 | 10.67 | 10.88 | 10.64 | 10.73 | 885,554 | +0.03(+0.24%) |
Jul 30, 2008 | 10.73 | 10.78 | 10.44 | 10.70 | 2,736,323 | +0.23(+2.19%) |
Jul 29, 2008 | 10.47 | 10.57 | 10.10 | 10.47 | 707,490 | +0.36(+3.54%) |
Jul 28, 2008 | 10.31 | 10.51 | 10.10 | 10.12 | 453,249 | -0.29(-2.80%) |
Jul 25, 2008 | 10.53 | 10.60 | 10.35 | 10.41 | 1,330,489 | -0.10(-0.93%) |
Jul 24, 2008 | 11.02 | 11.02 | 10.46 | 10.51 | 722,852 | -0.51(-4.66%) |
Jul 23, 2008 | 10.83 | 11.09 | 10.76 | 11.02 | 1,205,769 | +0.16(+1.49%) |
Jul 22, 2008 | 10.38 | 10.86 | 10.11 | 10.86 | 1,091,621 | +0.49(+4.73%) |
Jul 21, 2008 | 10.52 | 10.54 | 10.35 | 10.37 | 1,079,033 | -0.11(-1.01%) |
Jul 18, 2008 | 10.45 | 10.49 | 10.23 | 10.47 | 701,592 | +0.07(+0.64%) |
Jul 17, 2008 | 10.16 | 10.49 | 10.13 | 10.40 | 2,050,855 | +0.23(+2.28%) |
Jul 16, 2008 | 9.657 | 10.18 | 9.621 | 10.17 | 873,501 | +0.52(+5.37%) |
Jul 15, 2008 | 9.801 | 10.01 | 9.577 | 9.654 | 835,251 | -0.32(-3.21%) |
Jul 14, 2008 | 10.31 | 10.33 | 9.971 | 9.974 | 457,756 | -0.17(-1.70%) |
Jul 11, 2008 | 10.24 | 10.34 | 10.000 | 10.15 | 1,128,754 | -0.21(-1.99%) |
Jul 10, 2008 | 10.57 | 10.60 | 10.30 | 10.35 | 812,068 | -0.25(-2.33%) |
Jul 09, 2008 | 10.88 | 10.95 | 10.54 | 10.60 | 101,924 | -0.27(-2.51%) |
Jul 08, 2008 | 10.50 | 10.90 | 10.42 | 10.87 | 140,581 | +0.42(+4.05%) |
Jul 07, 2008 | 10.72 | 10.74 | 10.37 | 10.45 | 632,732 | -0.20(-1.84%) |
Jul 04, 2008 | 10.77 | 10.77 | 10.65 | 10.65 | 103,568 | +0.00(+0.00%) |
Jul 03, 2008 | 10.77 | 10.77 | 10.65 | 10.65 | 103,568 | -0.02(-0.17%) |
Jul 02, 2008 | 10.71 | 10.83 | 10.65 | 10.66 | 62,964 | +0.03(+0.24%) |
Jul 01, 2008 | 10.47 | 10.66 | 10.45 | 10.64 | 427,732 | +0.11(+1.03%) |
Jun 30, 2008 | 10.86 | 10.86 | 10.52 | 10.53 | 486,105 | -0.27(-2.46%) |
Jun 27, 2008 | 10.95 | 10.95 | 10.79 | 10.80 | 819,595 | -0.10(-0.90%) |
Jun 26, 2008 | 11.12 | 11.15 | 10.89 | 10.89 | 529,047 | -0.36(-3.18%) |
Jun 25, 2008 | 11.21 | 11.40 | 11.19 | 11.25 | 747,660 | +0.09(+0.83%) |
Jun 24, 2008 | 11.19 | 11.26 | 11.06 | 11.16 | 446,812 | +0.01(+0.07%) |
Jun 23, 2008 | 11.45 | 11.46 | 11.14 | 11.15 | 1,720,941 | -0.26(-2.30%) |
Jun 20, 2008 | 11.49 | 11.59 | 11.42 | 11.42 | 2,353,588 | -0.31(-2.66%) |
Jun 19, 2008 | 11.65 | 11.75 | 11.53 | 11.73 | 285,762 | +0.11(+0.95%) |
Jun 18, 2008 | 11.61 | 11.76 | 11.57 | 11.62 | 563,012 | -0.11(-0.95%) |
Jun 17, 2008 | 11.95 | 12.04 | 11.73 | 11.73 | 283,602 | -0.24(-2.05%) |
Jun 16, 2008 | 11.90 | 12.01 | 11.89 | 11.97 | 188,476 | -0.01(-0.11%) |
Jun 13, 2008 | 11.87 | 11.99 | 11.81 | 11.99 | 559,971 | +0.12(+1.02%) |
Jun 12, 2008 | 11.86 | 12.00 | 11.78 | 11.86 | 739,217 | +0.23(+1.97%) |
Jun 11, 2008 | 11.92 | 11.92 | 11.63 | 11.63 | 777,816 | -0.32(-2.72%) |
Jun 10, 2008 | 12.02 | 12.06 | 11.82 | 11.96 | 193,889 | +0.08(+0.65%) |
Jun 09, 2008 | 11.93 | 12.05 | 11.81 | 11.88 | 754,617 | -0.00(-0.02%) |
Jun 06, 2008 | 12.34 | 12.34 | 11.88 | 11.88 | 878,119 | -0.52(-4.18%) |
Jun 05, 2008 | 12.20 | 12.41 | 12.20 | 12.40 | 209,320 | +0.22(+1.82%) |
Jun 04, 2008 | 12.30 | 12.33 | 12.13 | 12.18 | 1,261,327 | -0.06(-0.48%) |
Jun 03, 2008 | 12.31 | 12.35 | 12.13 | 12.24 | 974,068 | +0.03(+0.23%) |
Jun 02, 2008 | 12.33 | 12.33 | 12.12 | 12.21 | 1,092,971 | -0.11(-0.90%) |
May 30, 2008 | 12.36 | 12.38 | 12.28 | 12.32 | 50,884 | -0.09(-0.69%) |
May 29, 2008 | 12.26 | 12.44 | 12.16 | 12.41 | 226,531 | +0.22(+1.78%) |
May 28, 2008 | 12.39 | 12.39 | 12.12 | 12.19 | 851,818 | -0.07(-0.54%) |
May 27, 2008 | 12.20 | 12.28 | 12.19 | 12.26 | 491,243 | +0.10(+0.82%) |
May 26, 2008 | 12.21 | 12.26 | 12.15 | 12.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.21 | 12.26 | 12.15 | 12.16 | 418,207 | -0.17(-1.38%) |
May 22, 2008 | 12.18 | 12.34 | 12.18 | 12.33 | 722,673 | +0.16(+1.29%) |
May 21, 2008 | 12.47 | 12.47 | 12.17 | 12.17 | 698,086 | -0.23(-1.85%) |
May 20, 2008 | 12.48 | 12.50 | 12.38 | 12.40 | 717,461 | -0.16(-1.27%) |
May 19, 2008 | 12.56 | 12.67 | 12.52 | 12.56 | 295,760 | +0.01(+0.06%) |
May 16, 2008 | 12.63 | 12.63 | 12.49 | 12.55 | 246,558 | -0.09(-0.67%) |
May 15, 2008 | 12.48 | 12.64 | 12.43 | 12.64 | 195,724 | +0.16(+1.26%) |
May 14, 2008 | 12.46 | 12.56 | 12.46 | 12.48 | 349,204 | +0.13(+1.09%) |
May 13, 2008 | 12.43 | 12.47 | 12.31 | 12.35 | 1,015,629 | -0.09(-0.71%) |
May 12, 2008 | 12.31 | 12.45 | 12.27 | 12.43 | 555,376 | +0.21(+1.73%) |
May 09, 2008 | 12.15 | 12.42 | 12.15 | 12.22 | 1,694,628 | -0.11(-0.86%) |
May 08, 2008 | 12.47 | 12.47 | 12.29 | 12.33 | 1,916,859 | -0.11(-0.91%) |
May 07, 2008 | 12.86 | 12.86 | 12.43 | 12.44 | 2,133,886 | -0.37(-2.86%) |
May 06, 2008 | 12.61 | 12.84 | 12.59 | 12.81 | 269,621 | +0.06(+0.51%) |
May 05, 2008 | 12.82 | 12.89 | 12.71 | 12.74 | 193,416 | -0.18(-1.38%) |
May 02, 2008 | 13.02 | 13.06 | 12.86 | 12.92 | 1,276,273 | +0.03(+0.24%) |
May 01, 2008 | 12.45 | 12.90 | 12.39 | 12.89 | 1,307,298 | +0.39(+3.16%) |
Apr 30, 2008 | 12.57 | 12.70 | 12.49 | 12.50 | 817,016 | -0.09(-0.68%) |
Apr 29, 2008 | 12.56 | 12.65 | 12.55 | 12.58 | 345,333 | -0.02(-0.16%) |
Apr 28, 2008 | 12.51 | 12.64 | 12.49 | 12.60 | 203,883 | +0.05(+0.37%) |
Apr 25, 2008 | 12.59 | 12.59 | 12.40 | 12.56 | 2,241,143 | +0.03(+0.27%) |
Apr 24, 2008 | 12.28 | 12.57 | 12.22 | 12.52 | 1,228,433 | +0.35(+2.88%) |
Apr 23, 2008 | 12.46 | 12.47 | 12.13 | 12.17 | 493,559 | -0.06(-0.51%) |
Apr 22, 2008 | 12.29 | 12.29 | 12.18 | 12.23 | 438,315 | -0.13(-1.08%) |
Apr 21, 2008 | 12.47 | 12.47 | 12.32 | 12.37 | 677,377 | -0.19(-1.52%) |
Apr 18, 2008 | 12.65 | 12.73 | 12.49 | 12.56 | 402,745 | +0.14(+1.10%) |
Apr 17, 2008 | 12.34 | 12.47 | 12.25 | 12.42 | 552,467 | +0.12(+0.94%) |
Apr 16, 2008 | 12.19 | 12.31 | 12.14 | 12.30 | 440,238 | +0.25(+2.08%) |
Apr 15, 2008 | 12.00 | 12.05 | 11.96 | 12.05 | 320,106 | +0.08(+0.65%) |
Apr 14, 2008 | 12.06 | 12.06 | 11.95 | 11.98 | 791,347 | -0.10(-0.85%) |
Apr 11, 2008 | 12.12 | 12.25 | 12.07 | 12.08 | 1,144,041 | -0.12(-0.97%) |
Apr 10, 2008 | 12.15 | 12.28 | 12.10 | 12.20 | 292,572 | +0.01(+0.06%) |
Apr 09, 2008 | 12.27 | 12.35 | 12.17 | 12.19 | 188,239 | -0.10(-0.84%) |
Apr 08, 2008 | 12.32 | 12.38 | 12.27 | 12.29 | 1,001,048 | -0.11(-0.85%) |
Apr 07, 2008 | 12.36 | 12.49 | 12.34 | 12.40 | 1,007,474 | +0.07(+0.61%) |
Apr 04, 2008 | 12.46 | 12.46 | 12.28 | 12.33 | 568,142 | -0.09(-0.71%) |
Apr 03, 2008 | 12.36 | 12.45 | 12.30 | 12.41 | 718,884 | -0.02(-0.17%) |
Apr 02, 2008 | 12.45 | 12.57 | 12.38 | 12.43 | 788,807 | -0.04(-0.35%) |
Apr 01, 2008 | 12.15 | 12.48 | 12.15 | 12.48 | 711,194 | +0.58(+4.88%) |
Mar 31, 2008 | 11.62 | 11.99 | 11.62 | 11.90 | 405,262 | +0.17(+1.47%) |
Mar 28, 2008 | 11.86 | 11.94 | 11.72 | 11.72 | 2,281,490 | -0.11(-0.89%) |
Mar 27, 2008 | 12.04 | 12.04 | 11.81 | 11.83 | 2,621,213 | -0.05(-0.43%) |
Mar 26, 2008 | 11.99 | 12.03 | 11.86 | 11.88 | 3,035,007 | -0.22(-1.83%) |
Mar 25, 2008 | 12.08 | 12.19 | 11.96 | 12.10 | 608,087 | +0.00(+0.01%) |
Mar 24, 2008 | 12.01 | 12.31 | 12.01 | 12.10 | 454,902 | +0.07(+0.59%) |
Mar 21, 2008 | 11.76 | 12.04 | 11.73 | 12.03 | 1,669,955 | +0.00(+0.00%) |
Mar 20, 2008 | 11.76 | 12.04 | 11.73 | 12.03 | 1,669,955 | +0.37(+3.18%) |
Mar 19, 2008 | 12.02 | 12.02 | 11.65 | 11.66 | 1,599,758 | -0.16(-1.37%) |
Mar 18, 2008 | 11.58 | 11.84 | 11.49 | 11.82 | 3,288,247 | +0.56(+4.94%) |
Mar 17, 2008 | 11.02 | 11.36 | 11.01 | 11.27 | 542,256 | -0.10(-0.84%) |
Mar 14, 2008 | 11.61 | 11.68 | 11.27 | 11.36 | 686,425 | -0.27(-2.31%) |
Mar 13, 2008 | 11.13 | 11.71 | 11.13 | 11.63 | 2,483,288 | +0.03(+0.22%) |
Mar 12, 2008 | 11.93 | 12.02 | 11.60 | 11.60 | 3,026,863 | -0.38(-3.20%) |
Mar 11, 2008 | 11.77 | 11.99 | 11.55 | 11.99 | 2,925,334 | +0.53(+4.59%) |
Mar 10, 2008 | 11.65 | 11.73 | 11.43 | 11.46 | 2,044,755 | -0.14(-1.20%) |
Mar 07, 2008 | 11.49 | 11.81 | 11.48 | 11.60 | 608,265 | +0.00(+0.00%) |
Mar 06, 2008 | 11.69 | 11.77 | 11.56 | 11.60 | 881,486 | -0.25(-2.13%) |
Mar 05, 2008 | 12.01 | 12.12 | 11.76 | 11.85 | 1,223,779 | -0.06(-0.52%) |
Mar 04, 2008 | 11.77 | 11.93 | 11.69 | 11.92 | 1,420,896 | +0.02(+0.13%) |
Mar 03, 2008 | 12.08 | 12.08 | 11.75 | 11.90 | 1,220,052 | -0.27(-2.22%) |
Feb 29, 2008 | 12.26 | 12.26 | 12.00 | 12.17 | 803,245 | -0.34(-2.68%) |
Feb 28, 2008 | 12.60 | 12.62 | 12.40 | 12.51 | 820,607 | -0.35(-2.71%) |
Feb 27, 2008 | 12.61 | 12.89 | 12.60 | 12.85 | 2,156,681 | +0.20(+1.61%) |
Feb 26, 2008 | 12.61 | 12.73 | 12.51 | 12.65 | 2,040,272 | +0.09(+0.72%) |
Feb 25, 2008 | 12.34 | 12.61 | 12.26 | 12.56 | 1,638,589 | +0.19(+1.56%) |
Feb 22, 2008 | 12.22 | 12.37 | 12.04 | 12.37 | 1,064,540 | +0.14(+1.18%) |
Feb 21, 2008 | 12.36 | 12.40 | 12.20 | 12.22 | 1,125,240 | -0.05(-0.40%) |
Feb 20, 2008 | 12.07 | 12.35 | 12.07 | 12.27 | 449,860 | +0.10(+0.83%) |
Feb 19, 2008 | 12.30 | 12.31 | 12.08 | 12.17 | 700,448 | +0.01(+0.04%) |
Feb 18, 2008 | 11.93 | 12.20 | 11.90 | 12.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.93 | 12.20 | 11.90 | 12.17 | 1,779,512 | +0.13(+1.09%) |
Feb 14, 2008 | 12.11 | 12.22 | 12.03 | 12.03 | 2,240,561 | -0.11(-0.89%) |
Feb 13, 2008 | 12.12 | 12.15 | 11.99 | 12.14 | 545,261 | +0.11(+0.92%) |
Feb 12, 2008 | 11.91 | 12.15 | 11.89 | 12.03 | 758,422 | +0.21(+1.74%) |
Feb 11, 2008 | 11.95 | 11.95 | 11.74 | 11.83 | 1,162,342 | -0.39(-3.21%) |
Feb 08, 2008 | 12.25 | 12.36 | 12.13 | 12.22 | 554,387 | -0.21(-1.72%) |
Feb 07, 2008 | 12.40 | 12.52 | 12.25 | 12.43 | 1,566,286 | +0.04(+0.34%) |
Feb 06, 2008 | 12.47 | 12.57 | 12.34 | 12.39 | 1,496,949 | -0.06(-0.49%) |
Feb 05, 2008 | 12.55 | 12.66 | 12.44 | 12.45 | 1,264,263 | -0.42(-3.25%) |
Feb 04, 2008 | 13.05 | 13.05 | 12.86 | 12.87 | 923,924 | -0.18(-1.34%) |
Feb 01, 2008 | 13.03 | 13.08 | 12.82 | 13.04 | 684,156 | +0.21(+1.67%) |
Jan 31, 2008 | 12.40 | 13.01 | 12.40 | 12.83 | 1,401,160 | +0.30(+2.37%) |
Jan 30, 2008 | 12.86 | 13.09 | 12.53 | 12.53 | 1,376,340 | -0.36(-2.82%) |
Jan 29, 2008 | 12.83 | 12.93 | 12.68 | 12.90 | 1,739,723 | +0.23(+1.85%) |
Jan 28, 2008 | 12.23 | 12.66 | 12.23 | 12.66 | 2,412,687 | +0.31(+2.53%) |
Jan 25, 2008 | 12.70 | 12.73 | 12.25 | 12.35 | 220,024 | -0.25(-1.96%) |
Jan 24, 2008 | 12.65 | 12.70 | 12.47 | 12.60 | 640,562 | +0.05(+0.37%) |
Jan 23, 2008 | 11.80 | 12.56 | 11.80 | 12.55 | 1,767,067 | +0.31(+2.57%) |
Jan 22, 2008 | 11.83 | 12.40 | 11.83 | 12.24 | 2,175,669 | +0.10(+0.85%) |
Jan 21, 2008 | 12.55 | 12.59 | 11.97 | 12.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.55 | 12.59 | 11.97 | 12.13 | 2,225,599 | -0.38(-3.07%) |
Jan 17, 2008 | 13.10 | 13.10 | 12.52 | 12.52 | 1,843,652 | -0.58(-4.41%) |
Jan 16, 2008 | 13.07 | 13.32 | 13.03 | 13.09 | 2,779,056 | +0.02(+0.16%) |
Jan 15, 2008 | 13.16 | 13.17 | 13.03 | 13.07 | 1,284,766 | -0.23(-1.74%) |
Jan 14, 2008 | 13.31 | 13.33 | 13.21 | 13.31 | 1,136,285 | +0.07(+0.51%) |
Jan 11, 2008 | 13.12 | 13.44 | 13.12 | 13.24 | 284,195 | -0.03(-0.19%) |
Jan 10, 2008 | 12.95 | 13.45 | 12.95 | 13.26 | 1,196,008 | +0.19(+1.42%) |
Jan 09, 2008 | 12.91 | 13.08 | 12.73 | 13.08 | 696,453 | +0.20(+1.58%) |
Jan 08, 2008 | 13.25 | 13.33 | 12.87 | 12.87 | 167,832 | -0.38(-2.86%) |
Jan 07, 2008 | 13.16 | 13.34 | 13.09 | 13.25 | 685,459 | +0.09(+0.65%) |
Jan 04, 2008 | 13.19 | 13.27 | 13.16 | 13.17 | 127,795 | -0.17(-1.28%) |
Jan 03, 2008 | 13.33 | 13.42 | 13.28 | 13.34 | 112,794 | +0.01(+0.10%) |
Jan 02, 2008 | 13.57 | 13.57 | 13.30 | 13.33 | 303,205 | -0.28(-2.05%) |
Jan 01, 2008 | 13.54 | 13.71 | 13.50 | 13.60 | 288,442 | +0.00(+0.00%) |
Dec 31, 2007 | 13.54 | 13.71 | 13.50 | 13.60 | 288,442 | +0.00(+0.00%) |
Dec 28, 2007 | 13.76 | 13.76 | 13.56 | 13.60 | 104,301 | -0.02(-0.11%) |
Dec 27, 2007 | 13.79 | 13.84 | 13.61 | 13.62 | 792,685 | -0.24(-1.71%) |
Dec 26, 2007 | 13.83 | 13.86 | 13.75 | 13.86 | 266,426 | -0.05(-0.39%) |
Dec 24, 2007 | 13.69 | 13.91 | 13.69 | 13.91 | 329,057 | +0.27(+1.97%) |
Dec 21, 2007 | 13.61 | 13.65 | 13.49 | 13.64 | 912,518 | +0.22(+1.65%) |
Dec 20, 2007 | 13.64 | 13.64 | 13.32 | 13.42 | 1,675,307 | -0.15(-1.08%) |
Dec 19, 2007 | 13.67 | 13.75 | 13.47 | 13.57 | 499,112 | -0.00(-0.02%) |
Dec 18, 2007 | 13.60 | 13.62 | 13.38 | 13.57 | 505,705 | +0.08(+0.57%) |
Dec 17, 2007 | 13.50 | 13.69 | 13.49 | 13.49 | 446,176 | -0.09(-0.63%) |
Dec 14, 2007 | 13.73 | 13.82 | 13.57 | 13.58 | 728,696 | -0.29(-2.06%) |
Dec 13, 2007 | 13.68 | 13.87 | 13.62 | 13.87 | 967,975 | -0.06(-0.46%) |
Dec 12, 2007 | 14.07 | 14.14 | 13.66 | 13.93 | 2,594,454 | +0.06(+0.45%) |
Dec 11, 2007 | 14.36 | 14.48 | 13.83 | 13.87 | 1,290,634 | -0.56(-3.91%) |
Dec 10, 2007 | 14.27 | 14.57 | 14.27 | 14.43 | 2,263,263 | +0.19(+1.36%) |
Dec 07, 2007 | 14.32 | 14.36 | 14.23 | 14.24 | 68,642 | -0.05(-0.32%) |
Dec 06, 2007 | 13.98 | 14.30 | 13.98 | 14.29 | 967,587 | +0.31(+2.23%) |
Dec 05, 2007 | 14.08 | 14.09 | 13.85 | 13.97 | 343,600 | +0.19(+1.37%) |
Dec 04, 2007 | 13.76 | 13.88 | 13.75 | 13.79 | 67,091 | -0.15(-1.11%) |
Dec 03, 2007 | 13.88 | 14.00 | 13.79 | 13.94 | 1,106,812 | -0.07(-0.48%) |
Nov 30, 2007 | 13.98 | 14.35 | 13.95 | 14.01 | 552,242 | +0.22(+1.57%) |
Nov 29, 2007 | 13.71 | 13.80 | 13.63 | 13.79 | 415,733 | -0.14(-1.04%) |
Nov 28, 2007 | 13.68 | 13.94 | 13.67 | 13.93 | 527,810 | +0.51(+3.82%) |
Nov 27, 2007 | 13.35 | 13.44 | 13.19 | 13.42 | 867,920 | +0.33(+2.50%) |
Nov 26, 2007 | 13.39 | 13.46 | 13.09 | 13.09 | 1,115,731 | -0.36(-2.66%) |
Nov 23, 2007 | 13.39 | 13.54 | 13.39 | 13.45 | 1,416,672 | +0.25(+1.91%) |
Nov 21, 2007 | 13.30 | 13.43 | 13.12 | 13.20 | 907,031 | -0.32(-2.38%) |
Nov 20, 2007 | 13.49 | 13.66 | 13.23 | 13.52 | 974,956 | -0.02(-0.17%) |
Nov 19, 2007 | 13.67 | 13.67 | 13.51 | 13.55 | 450,636 | -0.31(-2.25%) |
Nov 16, 2007 | 13.90 | 13.95 | 13.71 | 13.86 | 1,320,107 | -0.02(-0.17%) |
Nov 15, 2007 | 14.09 | 14.14 | 13.79 | 13.88 | 174,514 | -0.27(-1.93%) |
Nov 14, 2007 | 14.39 | 14.39 | 14.15 | 14.15 | 600,718 | -0.01(-0.09%) |
Nov 13, 2007 | 13.86 | 14.17 | 13.81 | 14.17 | 1,090,136 | +0.44(+3.19%) |
Nov 12, 2007 | 13.79 | 13.99 | 13.72 | 13.73 | 146,592 | +0.03(+0.21%) |
Nov 09, 2007 | 13.40 | 13.92 | 13.35 | 13.70 | 1,382,545 | +0.11(+0.80%) |
Nov 08, 2007 | 13.55 | 13.61 | 13.28 | 13.59 | 489,029 | +0.11(+0.80%) |
Nov 07, 2007 | 13.85 | 13.85 | 13.48 | 13.48 | 1,599,719 | -0.49(-3.51%) |
Nov 06, 2007 | 13.92 | 13.98 | 13.69 | 13.97 | 1,956,893 | +0.18(+1.27%) |
Nov 05, 2007 | 13.63 | 13.93 | 13.62 | 13.80 | 1,140,939 | -0.06(-0.43%) |
Nov 02, 2007 | 13.94 | 13.94 | 13.59 | 13.86 | 1,624,151 | -0.10(-0.72%) |
Nov 01, 2007 | 14.02 | 14.14 | 13.90 | 13.96 | 2,445,922 | -0.32(-2.22%) |
Oct 31, 2007 | 14.29 | 14.40 | 14.14 | 14.28 | 277,284 | +0.02(+0.14%) |
Oct 30, 2007 | 14.36 | 14.41 | 14.24 | 14.25 | 929,970 | -0.10(-0.68%) |
Oct 29, 2007 | 14.39 | 14.45 | 14.29 | 14.35 | 1,108,751 | -0.02(-0.16%) |
Oct 26, 2007 | 14.17 | 14.38 | 14.05 | 14.38 | 834,568 | +0.27(+1.90%) |
Oct 25, 2007 | 14.18 | 14.34 | 13.83 | 14.11 | 3,143,594 | -0.14(-1.00%) |
Oct 24, 2007 | 14.24 | 14.25 | 13.79 | 14.25 | 1,884,372 | -0.07(-0.50%) |
Oct 23, 2007 | 14.44 | 14.44 | 14.20 | 14.32 | 1,049,416 | -0.02(-0.14%) |
Oct 22, 2007 | 14.12 | 14.40 | 14.11 | 14.34 | 632,907 | +0.20(+1.44%) |
Oct 19, 2007 | 14.45 | 14.45 | 14.13 | 14.14 | 1,787,032 | -0.36(-2.51%) |
Oct 18, 2007 | 14.63 | 14.63 | 14.44 | 14.50 | 2,395,507 | -0.17(-1.18%) |
Oct 17, 2007 | 14.88 | 14.88 | 14.50 | 14.67 | 465,372 | -0.11(-0.72%) |
Oct 16, 2007 | 14.95 | 14.95 | 14.75 | 14.78 | 880,330 | -0.20(-1.34%) |
Oct 15, 2007 | 15.08 | 15.19 | 14.78 | 14.98 | 254,403 | -0.20(-1.31%) |
Oct 12, 2007 | 15.15 | 15.22 | 15.14 | 15.18 | 40,720 | +0.06(+0.37%) |
Oct 11, 2007 | 15.26 | 15.29 | 15.07 | 15.12 | 510,359 | -0.08(-0.53%) |
Oct 10, 2007 | 15.29 | 15.29 | 15.16 | 15.20 | 1,611,741 | -0.10(-0.64%) |
Oct 09, 2007 | 15.24 | 15.31 | 15.17 | 15.30 | 322,270 | +0.11(+0.75%) |
Oct 08, 2007 | 15.23 | 15.23 | 15.16 | 15.19 | 515,788 | -0.05(-0.32%) |
Oct 05, 2007 | 15.19 | 15.33 | 15.15 | 15.24 | 1,146,368 | +0.21(+1.37%) |
Oct 04, 2007 | 15.06 | 15.10 | 14.99 | 15.03 | 1,134,346 | +0.07(+0.45%) |
Oct 03, 2007 | 14.96 | 15.06 | 14.94 | 14.96 | 1,992,184 | -0.08(-0.51%) |
Oct 02, 2007 | 15.05 | 15.09 | 14.99 | 15.04 | 961,382 | +0.01(+0.03%) |