Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.08 | 16.20 | 14.18 | 15.50 | 111,548 | +1.32(+9.29%) |
Sep 29, 2008 | 14.23 | 17.02 | 14.18 | 14.18 | 62,074 | -0.04(-0.25%) |
Sep 26, 2008 | 14.02 | 14.51 | 13.72 | 14.22 | 72,559 | -0.17(-1.15%) |
Sep 25, 2008 | 14.96 | 15.12 | 14.33 | 14.38 | 24,919 | +0.21(+1.47%) |
Sep 24, 2008 | 15.07 | 15.07 | 14.15 | 14.18 | 19,188 | -0.33(-2.28%) |
Sep 23, 2008 | 14.05 | 15.00 | 14.05 | 14.51 | 42,872 | -0.47(-3.13%) |
Sep 22, 2008 | 20.16 | 20.89 | 14.30 | 14.98 | 124,947 | -8.62(-36.53%) |
Sep 19, 2008 | 19.06 | 23.59 | 14.92 | 23.59 | 5,555 | +7.44(+46.03%) |
Sep 18, 2008 | 13.23 | 17.22 | 13.13 | 16.16 | 230,013 | +3.31(+25.78%) |
Sep 17, 2008 | 13.10 | 13.46 | 12.38 | 12.84 | 73,901 | -0.75(-5.51%) |
Sep 16, 2008 | 12.07 | 13.66 | 11.71 | 13.59 | 106,034 | +1.22(+9.83%) |
Sep 15, 2008 | 12.70 | 12.92 | 12.26 | 12.38 | 63,344 | -0.42(-3.26%) |
Sep 12, 2008 | 12.61 | 13.20 | 12.39 | 12.79 | 68,833 | -0.04(-0.28%) |
Sep 11, 2008 | 12.58 | 12.96 | 12.38 | 12.83 | 108,553 | -0.17(-1.27%) |
Sep 10, 2008 | 13.19 | 13.19 | 12.66 | 13.00 | 81,063 | +0.07(+0.56%) |
Sep 09, 2008 | 12.71 | 13.23 | 12.69 | 12.92 | 92,137 | -0.04(-0.28%) |
Sep 08, 2008 | 12.74 | 13.05 | 11.80 | 12.96 | 77,503 | +0.56(+4.53%) |
Sep 05, 2008 | 11.92 | 12.46 | 11.85 | 12.40 | 51,798 | +0.31(+2.56%) |
Sep 04, 2008 | 12.83 | 12.96 | 11.95 | 12.09 | 69,002 | -0.95(-7.29%) |
Sep 03, 2008 | 12.11 | 13.13 | 12.11 | 13.04 | 40,184 | +0.89(+7.35%) |
Sep 02, 2008 | 12.30 | 12.30 | 11.81 | 12.15 | 56,478 | +0.31(+2.62%) |
Aug 29, 2008 | 12.12 | 12.24 | 11.71 | 11.84 | 31,843 | -0.47(-3.80%) |
Aug 28, 2008 | 12.17 | 12.56 | 11.57 | 12.30 | 55,808 | +0.23(+1.91%) |
Aug 27, 2008 | 11.51 | 12.31 | 11.04 | 12.07 | 40,013 | +0.53(+4.55%) |
Aug 26, 2008 | 11.44 | 11.67 | 11.05 | 11.55 | 24,007 | +0.08(+0.69%) |
Aug 25, 2008 | 12.38 | 12.45 | 11.40 | 11.47 | 29,889 | -0.99(-7.92%) |
Aug 22, 2008 | 12.02 | 12.52 | 11.81 | 12.46 | 25,383 | +0.67(+5.68%) |
Aug 21, 2008 | 11.43 | 11.94 | 11.43 | 11.79 | 29,280 | +0.12(+0.99%) |
Aug 20, 2008 | 11.82 | 12.28 | 11.35 | 11.67 | 50,566 | -0.08(-0.67%) |
Aug 19, 2008 | 12.01 | 12.01 | 11.57 | 11.75 | 60,860 | -0.48(-3.89%) |
Aug 18, 2008 | 12.60 | 12.60 | 12.02 | 12.22 | 47,416 | -0.38(-3.03%) |
Aug 15, 2008 | 13.05 | 13.33 | 12.25 | 12.61 | 114,991 | -0.24(-1.85%) |
Aug 14, 2008 | 12.40 | 13.10 | 12.12 | 12.84 | 50,914 | +0.32(+2.59%) |
Aug 13, 2008 | 12.80 | 12.93 | 12.45 | 12.52 | 82,046 | -0.40(-3.07%) |
Aug 12, 2008 | 12.88 | 13.16 | 12.61 | 12.92 | 111,923 | -0.14(-1.05%) |
Aug 11, 2008 | 12.15 | 13.27 | 12.02 | 13.05 | 99,822 | +0.89(+7.34%) |
Aug 08, 2008 | 11.74 | 12.27 | 11.55 | 12.16 | 65,865 | +0.47(+4.00%) |
Aug 07, 2008 | 11.91 | 12.16 | 11.42 | 11.69 | 93,450 | -0.36(-2.99%) |
Aug 06, 2008 | 11.34 | 12.12 | 11.26 | 12.05 | 75,480 | +0.63(+5.48%) |
Aug 05, 2008 | 10.55 | 11.48 | 10.55 | 11.43 | 78,782 | +1.08(+10.44%) |
Aug 04, 2008 | 10.81 | 11.30 | 10.35 | 10.35 | 79,915 | -0.56(-5.15%) |
Aug 01, 2008 | 10.94 | 11.35 | 10.49 | 10.91 | 56,143 | +0.05(+0.46%) |
Jul 31, 2008 | 10.81 | 11.48 | 10.45 | 10.86 | 117,604 | -0.17(-1.57%) |
Jul 30, 2008 | 10.07 | 11.16 | 10.04 | 11.03 | 112,305 | +0.99(+9.90%) |
Jul 29, 2008 | 10.04 | 10.06 | 8.517 | 10.04 | 48,594 | +1.51(+17.74%) |
Jul 28, 2008 | 10.06 | 10.08 | 8.409 | 8.524 | 97,340 | -1.60(-15.79%) |
Jul 25, 2008 | 9.539 | 10.24 | 9.259 | 10.12 | 128,775 | +0.57(+5.95%) |
Jul 24, 2008 | 10.04 | 10.04 | 9.511 | 9.554 | 37,041 | -0.29(-2.93%) |
Jul 23, 2008 | 9.719 | 10.80 | 9.586 | 9.842 | 123,335 | +0.16(+1.64%) |
Jul 22, 2008 | 8.553 | 9.734 | 8.157 | 9.683 | 62,123 | +1.07(+12.46%) |
Jul 21, 2008 | 8.344 | 9.071 | 8.222 | 8.611 | 124,270 | +0.30(+3.55%) |
Jul 18, 2008 | 8.776 | 8.776 | 8.215 | 8.316 | 58,629 | -0.52(-5.87%) |
Jul 17, 2008 | 8.236 | 9.273 | 8.236 | 8.834 | 137,713 | +0.75(+9.26%) |
Jul 16, 2008 | 7.264 | 8.272 | 6.969 | 8.085 | 105,802 | +0.84(+11.52%) |
Jul 15, 2008 | 7.221 | 7.819 | 6.876 | 7.250 | 86,395 | -0.02(-0.30%) |
Jul 14, 2008 | 7.905 | 7.905 | 7.236 | 7.272 | 50,955 | -0.53(-6.74%) |
Jul 11, 2008 | 7.315 | 7.804 | 7.041 | 7.797 | 81,791 | +0.40(+5.45%) |
Jul 10, 2008 | 7.488 | 7.488 | 7.250 | 7.394 | 76,219 | -0.09(-1.16%) |
Jul 09, 2008 | 7.790 | 7.790 | 7.444 | 7.480 | 78,196 | -0.35(-4.42%) |
Jul 08, 2008 | 7.221 | 7.826 | 7.027 | 7.826 | 93,876 | +0.63(+8.81%) |
Jul 07, 2008 | 7.516 | 7.516 | 7.034 | 7.192 | 166,169 | -0.16(-2.15%) |
Jul 04, 2008 | 7.250 | 7.744 | 7.236 | 7.351 | 63,895 | +0.00(+0.00%) |
Jul 03, 2008 | 7.250 | 7.744 | 7.236 | 7.351 | 63,895 | +0.13(+1.79%) |
Jul 02, 2008 | 7.797 | 7.797 | 7.045 | 7.221 | 143,479 | -0.48(-6.26%) |
Jul 01, 2008 | 7.848 | 7.948 | 7.538 | 7.704 | 115,338 | -0.18(-2.28%) |
Jun 30, 2008 | 8.510 | 8.618 | 7.884 | 7.884 | 136,104 | -0.63(-7.44%) |
Jun 27, 2008 | 9.359 | 9.424 | 8.513 | 8.517 | 469,254 | -0.84(-9.00%) |
Jun 26, 2008 | 9.856 | 9.856 | 9.359 | 9.359 | 44,524 | -0.64(-6.41%) |
Jun 25, 2008 | 9.662 | 10.10 | 9.662 | 10.00 | 61,482 | +0.38(+3.97%) |
Jun 24, 2008 | 9.561 | 9.727 | 9.230 | 9.619 | 39,080 | -0.05(-0.52%) |
Jun 23, 2008 | 10.08 | 10.08 | 9.662 | 9.669 | 44,441 | -0.37(-3.73%) |
Jun 20, 2008 | 10.24 | 10.48 | 9.806 | 10.04 | 157,899 | -0.26(-2.52%) |
Jun 19, 2008 | 10.58 | 10.58 | 10.16 | 10.30 | 67,324 | -0.31(-2.92%) |
Jun 18, 2008 | 10.82 | 10.88 | 10.41 | 10.61 | 50,565 | -0.27(-2.45%) |
Jun 17, 2008 | 11.34 | 11.34 | 10.84 | 10.88 | 45,362 | -0.43(-3.82%) |
Jun 16, 2008 | 11.12 | 11.31 | 10.91 | 11.31 | 26,966 | +0.17(+1.49%) |
Jun 13, 2008 | 11.18 | 11.27 | 10.86 | 11.14 | 45,111 | +0.10(+0.91%) |
Jun 12, 2008 | 10.88 | 11.09 | 10.83 | 11.04 | 48,927 | +0.21(+1.93%) |
Jun 11, 2008 | 11.09 | 11.09 | 10.76 | 10.84 | 42,444 | -0.32(-2.84%) |
Jun 10, 2008 | 10.99 | 11.20 | 10.76 | 11.15 | 22,123 | +0.14(+1.24%) |
Jun 09, 2008 | 11.54 | 11.54 | 10.75 | 11.02 | 35,991 | -0.48(-4.14%) |
Jun 06, 2008 | 11.88 | 11.88 | 11.36 | 11.49 | 54,714 | -0.66(-5.39%) |
Jun 05, 2008 | 11.74 | 12.15 | 11.68 | 12.15 | 44,361 | +0.39(+3.31%) |
Jun 04, 2008 | 11.49 | 12.11 | 11.42 | 11.76 | 55,607 | +0.19(+1.68%) |
Jun 03, 2008 | 11.76 | 11.77 | 11.47 | 11.56 | 36,946 | -0.12(-1.05%) |
Jun 02, 2008 | 11.84 | 11.96 | 11.56 | 11.68 | 61,234 | -0.18(-1.52%) |
May 30, 2008 | 11.88 | 11.89 | 11.67 | 11.86 | 88,922 | +0.00(+0.00%) |
May 29, 2008 | 11.47 | 11.99 | 11.47 | 11.86 | 53,879 | +0.35(+3.06%) |
May 28, 2008 | 11.50 | 11.56 | 10.98 | 11.51 | 31,760 | +0.03(+0.25%) |
May 27, 2008 | 11.17 | 11.48 | 11.04 | 11.48 | 46,083 | +0.35(+3.10%) |
May 26, 2008 | 11.38 | 11.40 | 10.85 | 11.14 | 45,706 | +0.00(+0.00%) |
May 23, 2008 | 11.38 | 11.40 | 10.85 | 11.14 | 45,706 | -0.32(-2.83%) |
May 22, 2008 | 10.89 | 11.46 | 10.89 | 11.46 | 75,143 | +0.64(+5.92%) |
May 21, 2008 | 11.12 | 11.43 | 10.81 | 10.82 | 165,636 | -0.27(-2.40%) |
May 20, 2008 | 11.42 | 11.42 | 11.02 | 11.09 | 202,563 | -0.40(-3.51%) |
May 19, 2008 | 11.50 | 11.57 | 11.34 | 11.49 | 82,705 | -0.04(-0.37%) |
May 16, 2008 | 11.80 | 11.81 | 11.30 | 11.53 | 86,613 | -0.19(-1.60%) |
May 15, 2008 | 11.46 | 11.79 | 11.14 | 11.72 | 34,929 | +0.24(+2.13%) |
May 14, 2008 | 11.43 | 11.66 | 11.38 | 11.48 | 57,506 | +0.06(+0.50%) |
May 13, 2008 | 11.35 | 11.48 | 11.07 | 11.42 | 98,792 | +0.10(+0.89%) |
May 12, 2008 | 11.01 | 11.48 | 11.01 | 11.32 | 97,398 | +0.35(+3.22%) |
May 09, 2008 | 11.15 | 11.38 | 10.69 | 10.96 | 56,771 | -0.18(-1.62%) |
May 08, 2008 | 11.61 | 11.92 | 10.97 | 11.14 | 104,541 | -0.45(-3.85%) |
May 07, 2008 | 12.20 | 12.20 | 11.51 | 11.59 | 87,584 | -0.61(-5.02%) |
May 06, 2008 | 12.32 | 12.35 | 12.04 | 12.20 | 78,483 | -0.18(-1.45%) |
May 05, 2008 | 12.30 | 12.49 | 12.23 | 12.38 | 206,223 | -0.08(-0.64%) |
May 02, 2008 | 12.84 | 12.84 | 12.35 | 12.46 | 43,648 | -0.19(-1.54%) |
May 01, 2008 | 12.26 | 12.75 | 12.26 | 12.66 | 52,080 | +0.41(+3.35%) |
Apr 30, 2008 | 12.09 | 12.56 | 12.09 | 12.25 | 63,999 | +0.17(+1.43%) |
Apr 29, 2008 | 12.56 | 12.76 | 12.04 | 12.07 | 52,511 | -0.42(-3.40%) |
Apr 28, 2008 | 12.36 | 12.89 | 12.36 | 12.50 | 79,777 | +0.10(+0.81%) |
Apr 25, 2008 | 12.32 | 12.63 | 11.97 | 12.40 | 135,548 | -0.07(-0.58%) |
Apr 24, 2008 | 12.20 | 12.66 | 11.99 | 12.47 | 62,734 | +0.40(+3.28%) |
Apr 23, 2008 | 12.48 | 12.61 | 11.88 | 12.07 | 60,950 | -0.37(-3.01%) |
Apr 22, 2008 | 12.73 | 12.91 | 12.01 | 12.45 | 86,742 | -0.50(-3.89%) |
Apr 21, 2008 | 13.23 | 13.26 | 12.79 | 12.95 | 65,190 | -0.40(-2.97%) |
Apr 18, 2008 | 13.20 | 13.41 | 13.09 | 13.35 | 92,907 | +0.38(+2.94%) |
Apr 17, 2008 | 13.08 | 13.19 | 12.65 | 12.97 | 62,028 | -0.14(-1.10%) |
Apr 16, 2008 | 12.56 | 13.11 | 12.40 | 13.11 | 105,114 | +0.61(+4.90%) |
Apr 15, 2008 | 11.90 | 12.51 | 11.84 | 12.50 | 59,700 | +0.66(+5.53%) |
Apr 14, 2008 | 11.88 | 12.20 | 11.66 | 11.84 | 46,463 | -0.06(-0.54%) |
Apr 11, 2008 | 12.08 | 12.19 | 11.82 | 11.91 | 35,268 | -0.30(-2.42%) |
Apr 10, 2008 | 12.19 | 12.44 | 12.10 | 12.20 | 34,139 | -0.04(-0.29%) |
Apr 09, 2008 | 12.42 | 12.49 | 12.00 | 12.24 | 61,638 | -0.17(-1.33%) |
Apr 08, 2008 | 12.28 | 12.51 | 12.28 | 12.40 | 37,477 | -0.01(-0.06%) |
Apr 07, 2008 | 12.55 | 12.67 | 12.36 | 12.41 | 38,246 | -0.09(-0.75%) |
Apr 04, 2008 | 12.73 | 12.99 | 12.35 | 12.51 | 23,827 | -0.19(-1.47%) |
Apr 03, 2008 | 12.23 | 12.90 | 11.84 | 12.69 | 51,885 | -0.17(-1.34%) |
Apr 02, 2008 | 13.10 | 13.11 | 12.56 | 12.87 | 63,678 | -0.26(-1.97%) |
Apr 01, 2008 | 12.66 | 13.14 | 12.45 | 13.12 | 147,710 | +0.66(+5.32%) |
Mar 31, 2008 | 12.77 | 12.87 | 12.18 | 12.46 | 99,590 | -0.24(-1.87%) |
Mar 28, 2008 | 13.12 | 13.12 | 12.61 | 12.70 | 68,843 | -0.37(-2.86%) |
Mar 27, 2008 | 13.38 | 13.43 | 12.96 | 13.07 | 32,450 | -0.25(-1.89%) |
Mar 26, 2008 | 13.43 | 13.43 | 13.06 | 13.33 | 47,569 | -0.14(-1.02%) |
Mar 25, 2008 | 13.53 | 13.53 | 12.96 | 13.46 | 87,142 | -0.04(-0.32%) |
Mar 24, 2008 | 13.25 | 13.85 | 13.13 | 13.51 | 53,997 | +0.30(+2.29%) |
Mar 21, 2008 | 12.61 | 13.20 | 12.16 | 13.20 | 280,800 | +0.00(+0.00%) |
Mar 20, 2008 | 12.61 | 13.20 | 12.16 | 13.20 | 280,800 | +0.76(+6.07%) |
Mar 19, 2008 | 12.85 | 12.85 | 12.45 | 12.45 | 77,628 | -0.38(-2.97%) |
Mar 18, 2008 | 12.46 | 12.84 | 12.25 | 12.83 | 87,142 | +0.69(+5.69%) |
Mar 17, 2008 | 11.77 | 12.50 | 11.77 | 12.14 | 45,922 | +0.04(+0.30%) |
Mar 14, 2008 | 12.53 | 12.53 | 12.07 | 12.10 | 112,567 | -0.30(-2.44%) |
Mar 13, 2008 | 11.86 | 12.65 | 11.72 | 12.40 | 67,729 | +0.37(+3.11%) |
Mar 12, 2008 | 12.50 | 12.61 | 12.01 | 12.03 | 68,574 | -0.43(-3.47%) |
Mar 11, 2008 | 11.84 | 12.46 | 11.73 | 12.46 | 72,819 | +0.94(+8.19%) |
Mar 10, 2008 | 11.57 | 11.62 | 11.45 | 11.52 | 76,386 | -0.05(-0.44%) |
Mar 07, 2008 | 11.24 | 11.79 | 11.24 | 11.57 | 141,705 | +0.22(+1.97%) |
Mar 06, 2008 | 11.52 | 11.66 | 11.32 | 11.35 | 114,780 | -0.23(-1.99%) |
Mar 05, 2008 | 11.86 | 11.86 | 11.49 | 11.58 | 99,336 | -0.25(-2.13%) |
Mar 04, 2008 | 11.85 | 11.93 | 11.58 | 11.83 | 97,950 | -0.17(-1.44%) |
Mar 03, 2008 | 12.18 | 12.18 | 11.74 | 12.00 | 126,190 | -0.14(-1.19%) |
Feb 29, 2008 | 12.13 | 12.44 | 12.06 | 12.15 | 104,459 | -0.14(-1.17%) |
Feb 28, 2008 | 12.51 | 12.69 | 12.24 | 12.29 | 160,591 | -0.30(-2.40%) |
Feb 27, 2008 | 12.77 | 13.05 | 12.53 | 12.59 | 53,596 | -0.33(-2.56%) |
Feb 26, 2008 | 12.80 | 13.22 | 12.76 | 12.92 | 67,217 | +0.01(+0.06%) |
Feb 25, 2008 | 12.61 | 12.94 | 12.25 | 12.92 | 68,337 | +0.33(+2.63%) |
Feb 22, 2008 | 12.46 | 12.61 | 12.12 | 12.58 | 93,323 | +0.17(+1.39%) |
Feb 21, 2008 | 12.66 | 12.74 | 12.41 | 12.41 | 90,005 | -0.13(-1.03%) |
Feb 20, 2008 | 12.35 | 12.69 | 12.28 | 12.54 | 229,269 | +0.12(+0.99%) |
Feb 19, 2008 | 12.51 | 12.64 | 12.28 | 12.42 | 89,340 | +0.04(+0.35%) |
Feb 18, 2008 | 12.31 | 12.49 | 12.24 | 12.38 | 92,704 | +0.00(+0.00%) |
Feb 15, 2008 | 12.31 | 12.49 | 12.24 | 12.38 | 92,704 | +0.00(+0.00%) |
Feb 14, 2008 | 12.80 | 12.80 | 12.36 | 12.38 | 69,741 | -0.37(-2.88%) |
Feb 13, 2008 | 12.66 | 12.92 | 12.63 | 12.74 | 70,180 | +0.09(+0.74%) |
Feb 12, 2008 | 12.56 | 12.74 | 12.43 | 12.65 | 131,635 | +0.12(+0.98%) |
Feb 11, 2008 | 12.46 | 12.62 | 12.39 | 12.53 | 87,605 | +0.07(+0.58%) |
Feb 08, 2008 | 12.52 | 12.61 | 12.38 | 12.46 | 108,245 | -0.14(-1.14%) |
Feb 07, 2008 | 12.24 | 12.66 | 12.24 | 12.60 | 136,654 | +0.32(+2.64%) |
Feb 06, 2008 | 12.61 | 12.79 | 12.25 | 12.28 | 296,715 | -0.25(-2.01%) |
Feb 05, 2008 | 12.37 | 12.66 | 12.37 | 12.53 | 319,037 | -0.14(-1.14%) |
Feb 04, 2008 | 12.94 | 12.94 | 12.33 | 12.67 | 114,127 | -0.36(-2.76%) |
Feb 01, 2008 | 12.87 | 13.06 | 12.36 | 13.03 | 204,026 | +0.18(+1.40%) |
Jan 31, 2008 | 13.19 | 13.20 | 11.61 | 12.85 | 408,831 | -1.00(-7.22%) |
Jan 30, 2008 | 13.81 | 14.18 | 13.68 | 13.85 | 105,463 | +0.09(+0.63%) |
Jan 29, 2008 | 13.64 | 13.77 | 12.92 | 13.77 | 41,180 | +0.35(+2.58%) |
Jan 28, 2008 | 12.71 | 13.49 | 12.71 | 13.42 | 49,918 | +0.71(+5.55%) |
Jan 25, 2008 | 13.52 | 13.79 | 12.71 | 12.71 | 104,621 | -0.84(-6.16%) |
Jan 24, 2008 | 13.18 | 13.71 | 12.82 | 13.55 | 97,346 | +0.42(+3.18%) |
Jan 23, 2008 | 11.99 | 13.32 | 11.99 | 13.13 | 104,363 | +0.84(+6.79%) |
Jan 22, 2008 | 11.46 | 12.71 | 11.38 | 12.30 | 83,053 | +0.59(+5.04%) |
Jan 21, 2008 | 12.38 | 12.89 | 11.54 | 11.71 | 102,308 | +0.00(+0.00%) |
Jan 18, 2008 | 12.38 | 12.89 | 11.54 | 11.71 | 102,308 | -0.81(-6.50%) |
Jan 17, 2008 | 12.82 | 12.87 | 12.50 | 12.52 | 42,991 | -0.23(-1.81%) |
Jan 16, 2008 | 12.50 | 13.23 | 12.41 | 12.75 | 95,436 | +0.33(+2.67%) |
Jan 15, 2008 | 12.30 | 12.62 | 11.79 | 12.42 | 111,553 | -0.04(-0.29%) |
Jan 14, 2008 | 12.69 | 12.74 | 12.35 | 12.46 | 31,028 | -0.12(-0.92%) |
Jan 11, 2008 | 12.81 | 13.07 | 12.54 | 12.57 | 65,398 | -0.38(-2.95%) |
Jan 10, 2008 | 12.33 | 12.98 | 12.30 | 12.95 | 90,201 | +0.40(+3.15%) |
Jan 09, 2008 | 12.52 | 12.66 | 12.23 | 12.56 | 232,179 | -0.02(-0.17%) |
Jan 08, 2008 | 12.90 | 13.18 | 12.51 | 12.58 | 136,094 | -0.50(-3.80%) |
Jan 07, 2008 | 12.94 | 13.40 | 12.92 | 13.07 | 153,377 | +0.17(+1.28%) |
Jan 04, 2008 | 13.20 | 13.54 | 12.43 | 12.91 | 84,195 | -0.30(-2.24%) |
Jan 03, 2008 | 13.60 | 13.90 | 13.20 | 13.20 | 41,078 | -0.34(-2.50%) |
Jan 02, 2008 | 13.74 | 14.00 | 13.42 | 13.54 | 104,878 | -0.35(-2.54%) |
Jan 01, 2008 | 14.17 | 14.50 | 13.72 | 13.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.17 | 14.50 | 13.72 | 13.90 | 73,340 | -0.32(-2.23%) |
Dec 28, 2007 | 14.98 | 14.98 | 14.18 | 14.21 | 48,315 | -0.54(-3.66%) |
Dec 27, 2007 | 15.69 | 15.70 | 14.72 | 14.75 | 35,813 | -0.96(-6.14%) |
Dec 26, 2007 | 15.41 | 15.72 | 15.41 | 15.72 | 46,408 | +0.09(+0.60%) |
Dec 24, 2007 | 15.59 | 15.62 | 14.59 | 15.62 | 29,135 | +0.01(+0.05%) |
Dec 21, 2007 | 15.28 | 15.62 | 15.23 | 15.62 | 230,404 | +0.63(+4.23%) |
Dec 20, 2007 | 15.26 | 15.26 | 14.58 | 14.98 | 86,770 | -0.20(-1.33%) |
Dec 19, 2007 | 14.82 | 15.23 | 14.70 | 15.18 | 100,958 | +0.35(+2.33%) |
Dec 18, 2007 | 14.38 | 14.87 | 13.98 | 14.84 | 52,928 | +0.60(+4.25%) |
Dec 17, 2007 | 14.20 | 14.44 | 14.10 | 14.23 | 40,384 | -0.01(-0.10%) |
Dec 14, 2007 | 14.47 | 14.85 | 14.24 | 14.25 | 65,941 | -0.29(-1.98%) |
Dec 13, 2007 | 14.65 | 14.74 | 14.41 | 14.54 | 73,090 | -0.27(-1.85%) |
Dec 12, 2007 | 14.87 | 14.91 | 14.69 | 14.81 | 70,959 | +0.05(+0.34%) |
Dec 11, 2007 | 14.92 | 15.10 | 14.72 | 14.76 | 121,042 | -0.06(-0.39%) |
Dec 10, 2007 | 15.05 | 15.12 | 14.77 | 14.82 | 46,686 | -0.23(-1.53%) |
Dec 07, 2007 | 15.18 | 15.18 | 14.95 | 15.05 | 23,320 | -0.06(-0.43%) |
Dec 06, 2007 | 14.93 | 15.26 | 14.79 | 15.11 | 60,234 | +0.12(+0.82%) |
Dec 05, 2007 | 14.76 | 15.00 | 14.67 | 14.99 | 49,937 | +0.48(+3.33%) |
Dec 04, 2007 | 14.64 | 14.64 | 14.40 | 14.51 | 67,542 | -0.24(-1.61%) |
Dec 03, 2007 | 15.33 | 15.33 | 14.73 | 14.74 | 27,918 | -0.53(-3.44%) |
Nov 30, 2007 | 15.51 | 15.72 | 15.13 | 15.27 | 99,225 | +0.01(+0.09%) |
Nov 29, 2007 | 15.91 | 15.91 | 15.26 | 15.26 | 103,768 | -0.67(-4.20%) |
Nov 28, 2007 | 15.12 | 15.93 | 15.12 | 15.93 | 73,862 | +1.00(+6.70%) |
Nov 27, 2007 | 15.08 | 15.37 | 14.88 | 14.92 | 73,250 | -0.11(-0.72%) |
Nov 26, 2007 | 15.82 | 15.82 | 14.99 | 15.03 | 33,457 | -0.80(-5.05%) |
Nov 23, 2007 | 15.68 | 15.84 | 15.61 | 15.83 | 13,830 | +0.30(+1.95%) |
Nov 21, 2007 | 15.33 | 15.60 | 15.30 | 15.53 | 26,147 | +0.05(+0.33%) |
Nov 20, 2007 | 15.46 | 15.48 | 15.01 | 15.48 | 96,168 | -0.01(-0.09%) |
Nov 19, 2007 | 15.52 | 15.63 | 15.31 | 15.49 | 115,004 | -0.22(-1.42%) |
Nov 16, 2007 | 15.75 | 15.75 | 15.21 | 15.72 | 225,674 | +0.00(+0.00%) |
Nov 15, 2007 | 16.02 | 16.15 | 15.62 | 15.72 | 22,038 | -0.41(-2.54%) |
Nov 14, 2007 | 16.49 | 16.49 | 15.77 | 16.13 | 61,767 | -0.24(-1.45%) |
Nov 13, 2007 | 16.06 | 16.36 | 15.43 | 16.36 | 78,436 | +0.45(+2.85%) |
Nov 12, 2007 | 15.60 | 16.08 | 15.42 | 15.91 | 38,482 | +0.32(+2.08%) |
Nov 09, 2007 | 15.14 | 15.70 | 15.13 | 15.59 | 53,182 | +0.21(+1.36%) |
Nov 08, 2007 | 14.85 | 15.46 | 14.76 | 15.38 | 54,115 | +0.66(+4.50%) |
Nov 07, 2007 | 15.04 | 15.12 | 14.69 | 14.72 | 74,087 | -0.54(-3.54%) |
Nov 06, 2007 | 14.90 | 15.26 | 14.82 | 15.26 | 112,822 | +0.39(+2.62%) |
Nov 05, 2007 | 14.81 | 14.99 | 14.42 | 14.87 | 70,311 | -0.14(-0.91%) |
Nov 02, 2007 | 15.14 | 15.43 | 14.86 | 15.00 | 58,524 | +0.03(+0.19%) |
Nov 01, 2007 | 15.67 | 15.67 | 14.87 | 14.98 | 144,012 | -0.94(-5.88%) |
Oct 31, 2007 | 15.77 | 15.91 | 15.44 | 15.91 | 37,981 | +0.24(+1.52%) |
Oct 30, 2007 | 15.90 | 15.93 | 15.62 | 15.67 | 53,053 | -0.32(-1.98%) |
Oct 29, 2007 | 16.14 | 16.17 | 15.90 | 15.99 | 29,542 | -0.10(-0.63%) |
Oct 26, 2007 | 15.88 | 16.09 | 15.55 | 16.09 | 37,934 | +0.57(+3.66%) |
Oct 25, 2007 | 15.50 | 15.78 | 15.18 | 15.52 | 118,229 | +0.19(+1.22%) |
Oct 24, 2007 | 15.39 | 15.41 | 15.03 | 15.34 | 49,448 | -0.20(-1.30%) |
Oct 23, 2007 | 15.64 | 15.64 | 15.17 | 15.54 | 29,107 | -0.01(-0.05%) |
Oct 22, 2007 | 15.21 | 15.62 | 15.19 | 15.54 | 41,946 | +0.24(+1.60%) |
Oct 19, 2007 | 15.97 | 15.97 | 15.26 | 15.30 | 58,392 | -0.67(-4.19%) |
Oct 18, 2007 | 15.95 | 16.01 | 15.69 | 15.97 | 37,587 | -0.06(-0.40%) |
Oct 17, 2007 | 16.16 | 16.20 | 15.63 | 16.03 | 51,896 | +0.03(+0.18%) |
Oct 16, 2007 | 16.03 | 16.05 | 15.87 | 16.00 | 30,607 | -0.05(-0.31%) |
Oct 15, 2007 | 17.04 | 17.04 | 16.02 | 16.05 | 54,926 | -1.01(-5.91%) |
Oct 12, 2007 | 17.06 | 17.28 | 16.92 | 17.06 | 55,657 | -0.01(-0.08%) |
Oct 11, 2007 | 17.20 | 17.28 | 16.93 | 17.08 | 43,626 | -0.06(-0.34%) |
Oct 10, 2007 | 16.96 | 17.15 | 16.93 | 17.14 | 119,812 | +0.15(+0.89%) |
Oct 09, 2007 | 16.90 | 17.06 | 16.70 | 16.98 | 67,838 | +0.12(+0.68%) |
Oct 08, 2007 | 16.67 | 16.87 | 16.67 | 16.87 | 30,929 | +0.12(+0.73%) |
Oct 05, 2007 | 16.78 | 16.87 | 16.52 | 16.75 | 75,832 | +0.19(+1.13%) |
Oct 04, 2007 | 16.52 | 16.56 | 16.13 | 16.56 | 31,408 | +0.47(+2.91%) |
Oct 03, 2007 | 16.49 | 16.83 | 16.09 | 16.09 | 35,931 | -0.53(-3.16%) |
Oct 02, 2007 | 16.57 | 16.88 | 16.49 | 16.62 | 50,115 | +0.09(+0.57%) |