Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.600 | 8.900 | 8.450 | 8.600 | 32,741 | +0.30(+3.61%) |
Sep 29, 2008 | 9.220 | 9.200 | 8.300 | 8.300 | 31,039 | -0.92(-9.98%) |
Sep 26, 2008 | 9.220 | 9.300 | 9.150 | 9.220 | 70,698 | -1.18(-11.35%) |
Sep 25, 2008 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 10.40 | 10.75 | 10.40 | 10.40 | 11,710 | -0.80(-7.14%) |
Sep 23, 2008 | 11.30 | 11.40 | 10.95 | 11.20 | 43,350 | -0.10(-0.88%) |
Sep 22, 2008 | 11.30 | 11.85 | 11.30 | 11.30 | 66,071 | -1.13(-9.09%) |
Sep 19, 2008 | 12.43 | 13.20 | 12.25 | 12.43 | 82,454 | +2.29(+22.58%) |
Sep 18, 2008 | 10.14 | 10.30 | 9.700 | 10.14 | 138,599 | +0.64(+6.74%) |
Sep 17, 2008 | 9.500 | 10.10 | 9.450 | 9.500 | 110,539 | -1.45(-13.24%) |
Sep 16, 2008 | 10.95 | 11.00 | 10.50 | 10.95 | 96,417 | +0.45(+4.29%) |
Sep 15, 2008 | 10.50 | 11.10 | 10.50 | 10.50 | 127,153 | -0.80(-7.08%) |
Sep 12, 2008 | 11.30 | 11.35 | 10.95 | 11.30 | 14,096 | -0.03(-0.26%) |
Sep 11, 2008 | 11.33 | 11.50 | 10.90 | 11.33 | 36,468 | -0.37(-3.16%) |
Sep 10, 2008 | 11.70 | 11.95 | 11.60 | 11.70 | 14,679 | -0.15(-1.27%) |
Sep 09, 2008 | 11.85 | 12.30 | 11.85 | 11.85 | 33,189 | -0.45(-3.66%) |
Sep 08, 2008 | 12.30 | 12.60 | 12.30 | 12.30 | 41,082 | +0.30(+2.50%) |
Sep 05, 2008 | 12.00 | 12.10 | 11.90 | 12.00 | 21,154 | +0.06(+0.50%) |
Sep 04, 2008 | 11.94 | 12.20 | 11.80 | 11.94 | 28,922 | -0.81(-6.35%) |
Sep 03, 2008 | 12.75 | 12.75 | 12.55 | 12.75 | 27,768 | +0.51(+4.17%) |
Sep 02, 2008 | 12.24 | 13.85 | 12.10 | 12.24 | 24,425 | -1.41(-10.33%) |
Aug 29, 2008 | 13.65 | 13.70 | 13.55 | 13.65 | 17,537 | -0.60(-4.21%) |
Aug 28, 2008 | 14.35 | 14.25 | 14.00 | 14.25 | 6,230 | -0.10(-0.70%) |
Aug 27, 2008 | 14.35 | 14.35 | 14.05 | 14.35 | 11,459 | +0.20(+1.41%) |
Aug 26, 2008 | 14.15 | 14.15 | 13.90 | 14.15 | 10,097 | +0.10(+0.71%) |
Aug 25, 2008 | 14.05 | 14.35 | 13.90 | 14.05 | 20,577 | -0.20(-1.40%) |
Aug 22, 2008 | 14.25 | 14.25 | 13.90 | 14.25 | 11,349 | +0.33(+2.37%) |
Aug 21, 2008 | 13.92 | 14.10 | 13.75 | 13.92 | 6,246 | -0.48(-3.33%) |
Aug 20, 2008 | 14.40 | 14.45 | 14.20 | 14.40 | 29,481 | +0.70(+5.11%) |
Aug 19, 2008 | 14.05 | 14.00 | 13.70 | 13.70 | 10,442 | -0.35(-2.49%) |
Aug 18, 2008 | 14.05 | 14.40 | 14.00 | 14.05 | 14,110 | -0.44(-3.04%) |
Aug 15, 2008 | 14.49 | 14.50 | 14.35 | 14.49 | 11,565 | +0.09(+0.62%) |
Aug 14, 2008 | 14.40 | 14.40 | 14.20 | 14.40 | 34,382 | +0.61(+4.42%) |
Aug 13, 2008 | 13.79 | 13.79 | 13.46 | 13.79 | 23,058 | +0.09(+0.66%) |
Aug 12, 2008 | 14.30 | 14.05 | 13.69 | 13.70 | 44,824 | -0.60(-4.20%) |
Aug 11, 2008 | 14.30 | 14.30 | 14.05 | 14.30 | 15,124 | +0.30(+2.14%) |
Aug 08, 2008 | 14.00 | 14.15 | 13.90 | 14.00 | 27,919 | +0.82(+6.22%) |
Aug 07, 2008 | 13.18 | 13.40 | 13.16 | 13.18 | 44,263 | -1.05(-7.38%) |
Aug 06, 2008 | 14.23 | 14.25 | 13.00 | 14.23 | 40,722 | +0.14(+0.99%) |
Aug 05, 2008 | 14.09 | 14.20 | 13.70 | 14.09 | 13,245 | +0.39(+2.85%) |
Aug 04, 2008 | 13.70 | 13.95 | 13.55 | 13.70 | 9,827 | -0.55(-3.86%) |
Aug 01, 2008 | 14.25 | 14.35 | 14.05 | 14.25 | 20,185 | +0.24(+1.71%) |
Jul 31, 2008 | 13.70 | 14.15 | 13.75 | 14.01 | 50,137 | +0.31(+2.26%) |
Jul 30, 2008 | 13.95 | 13.90 | 13.50 | 13.70 | 50,715 | -0.25(-1.79%) |
Jul 29, 2008 | 13.95 | 13.95 | 13.60 | 13.95 | 16,530 | +0.50(+3.72%) |
Jul 28, 2008 | 13.45 | 13.80 | 13.45 | 13.45 | 19,432 | -0.40(-2.89%) |
Jul 25, 2008 | 13.85 | 13.85 | 13.50 | 13.85 | 27,687 | -0.05(-0.36%) |
Jul 24, 2008 | 13.90 | 14.35 | 13.90 | 13.90 | 76,714 | +0.10(+0.72%) |
Jul 23, 2008 | 13.80 | 13.95 | 13.70 | 13.80 | 16,540 | +0.01(+0.07%) |
Jul 22, 2008 | 13.79 | 13.80 | 13.40 | 13.79 | 39,229 | -0.21(-1.50%) |
Jul 21, 2008 | 14.15 | 14.20 | 13.75 | 14.00 | 76,846 | -0.15(-1.06%) |
Jul 18, 2008 | 14.15 | 14.25 | 14.00 | 14.15 | 6,579 | +0.15(+1.07%) |
Jul 17, 2008 | 13.72 | 14.35 | 14.00 | 14.00 | 14,760 | +0.28(+2.04%) |
Jul 16, 2008 | 13.72 | 13.80 | 13.40 | 13.72 | 72,370 | +0.26(+1.93%) |
Jul 15, 2008 | 13.46 | 13.70 | 13.30 | 13.46 | 31,046 | -0.39(-2.82%) |
Jul 14, 2008 | 13.85 | 14.25 | 13.85 | 13.85 | 17,473 | -0.25(-1.77%) |
Jul 11, 2008 | 14.10 | 14.30 | 13.85 | 14.10 | 18,441 | -0.20(-1.40%) |
Jul 10, 2008 | 14.30 | 14.45 | 14.15 | 14.30 | 31,461 | +0.50(+3.62%) |
Jul 09, 2008 | 13.80 | 13.95 | 13.56 | 13.80 | 21,139 | +0.10(+0.73%) |
Jul 08, 2008 | 13.70 | 13.70 | 13.50 | 13.70 | 10,204 | -0.35(-2.49%) |
Jul 07, 2008 | 14.05 | 14.25 | 13.89 | 14.05 | 16,813 | +0.15(+1.08%) |
Jul 04, 2008 | 13.90 | 13.90 | 13.40 | 13.90 | 169,644 | +0.00(+0.00%) |
Jul 03, 2008 | 13.90 | 13.90 | 13.40 | 13.90 | 169,644 | +0.35(+2.58%) |
Jul 02, 2008 | 13.55 | 13.60 | 13.25 | 13.55 | 22,702 | +0.15(+1.12%) |
Jul 01, 2008 | 13.40 | 13.55 | 13.10 | 13.40 | 32,861 | -0.19(-1.40%) |
Jun 30, 2008 | 13.59 | 13.70 | 13.35 | 13.59 | 12,790 | -0.46(-3.27%) |
Jun 27, 2008 | 14.05 | 14.30 | 13.95 | 14.05 | 13,818 | -0.20(-1.40%) |
Jun 26, 2008 | 14.25 | 14.40 | 14.11 | 14.25 | 53,070 | +0.10(+0.71%) |
Jun 25, 2008 | 14.15 | 14.30 | 14.00 | 14.15 | 30,043 | +0.15(+1.07%) |
Jun 24, 2008 | 14.00 | 14.00 | 13.70 | 14.00 | 26,395 | +0.45(+3.32%) |
Jun 23, 2008 | 13.85 | 13.70 | 13.50 | 13.55 | 14,585 | -0.30(-2.17%) |
Jun 20, 2008 | 13.85 | 13.90 | 13.40 | 13.85 | 14,992 | +0.10(+0.73%) |
Jun 19, 2008 | 13.75 | 13.75 | 13.35 | 13.75 | 19,443 | -0.20(-1.43%) |
Jun 18, 2008 | 13.95 | 14.00 | 13.85 | 13.95 | 25,421 | +0.05(+0.36%) |
Jun 17, 2008 | 13.90 | 13.95 | 13.77 | 13.90 | 29,607 | +0.08(+0.58%) |
Jun 16, 2008 | 13.82 | 13.84 | 13.51 | 13.82 | 13,283 | +0.08(+0.58%) |
Jun 13, 2008 | 13.74 | 13.75 | 13.30 | 13.74 | 26,822 | +0.19(+1.40%) |
Jun 12, 2008 | 13.55 | 13.80 | 13.50 | 13.55 | 68,205 | -0.20(-1.45%) |
Jun 11, 2008 | 13.75 | 14.15 | 13.65 | 13.75 | 42,337 | -0.62(-4.31%) |
Jun 10, 2008 | 14.37 | 14.45 | 14.10 | 14.37 | 137,297 | -0.33(-2.24%) |
Jun 09, 2008 | 14.70 | 14.90 | 14.55 | 14.70 | 19,168 | +0.00(+0.00%) |
Jun 06, 2008 | 14.70 | 15.25 | 14.60 | 14.70 | 44,510 | -0.40(-2.65%) |
Jun 05, 2008 | 15.10 | 15.25 | 14.75 | 15.10 | 46,744 | -0.05(-0.33%) |
Jun 04, 2008 | 15.15 | 15.40 | 15.15 | 15.15 | 32,867 | +0.15(+1.00%) |
Jun 03, 2008 | 15.00 | 15.10 | 14.70 | 15.00 | 16,321 | -0.10(-0.66%) |
Jun 02, 2008 | 15.10 | 15.20 | 14.75 | 15.10 | 23,011 | +0.25(+1.68%) |
May 30, 2008 | 15.08 | 14.85 | 14.55 | 14.85 | 17,903 | -0.23(-1.53%) |
May 29, 2008 | 15.08 | 15.20 | 14.80 | 15.08 | 35,622 | -0.92(-5.75%) |
May 28, 2008 | 16.00 | 16.00 | 15.65 | 16.00 | 39,255 | +0.30(+1.91%) |
May 27, 2008 | 15.09 | 15.85 | 15.50 | 15.70 | 38,680 | +0.61(+4.04%) |
May 26, 2008 | 15.09 | 15.50 | 15.00 | 15.09 | 125,365 | +0.00(+0.00%) |
May 23, 2008 | 15.09 | 15.50 | 15.00 | 15.09 | 125,365 | -1.70(-10.13%) |
May 22, 2008 | 16.79 | 16.80 | 16.40 | 16.79 | 58,675 | +0.19(+1.14%) |
May 21, 2008 | 16.60 | 17.25 | 16.50 | 16.60 | 61,361 | +0.21(+1.28%) |
May 20, 2008 | 16.39 | 16.65 | 16.16 | 16.39 | 160,081 | -0.80(-4.65%) |
May 19, 2008 | 16.45 | 17.25 | 16.80 | 17.19 | 120,141 | +0.74(+4.50%) |
May 16, 2008 | 16.45 | 16.45 | 16.10 | 16.45 | 70,953 | -0.10(-0.60%) |
May 15, 2008 | 16.55 | 16.64 | 16.20 | 16.55 | 48,764 | +0.55(+3.44%) |
May 14, 2008 | 16.00 | 16.00 | 15.75 | 16.00 | 9,958 | +0.00(+0.00%) |
May 13, 2008 | 16.00 | 16.00 | 15.75 | 16.00 | 26,460 | +0.00(+0.00%) |
May 12, 2008 | 16.00 | 16.15 | 15.75 | 16.00 | 19,366 | +0.24(+1.52%) |
May 09, 2008 | 15.25 | 16.05 | 15.75 | 15.76 | 9,543 | +0.51(+3.34%) |
May 08, 2008 | 15.25 | 15.25 | 14.90 | 15.25 | 18,503 | +0.75(+5.17%) |
May 07, 2008 | 14.50 | 14.90 | 14.50 | 14.50 | 22,552 | -1.25(-7.94%) |
May 06, 2008 | 15.75 | 15.85 | 15.30 | 15.75 | 21,931 | -0.05(-0.32%) |
May 05, 2008 | 15.80 | 15.80 | 15.50 | 15.80 | 92,903 | -0.36(-2.23%) |
May 02, 2008 | 15.65 | 16.35 | 16.00 | 16.16 | 97,659 | +0.51(+3.26%) |
May 01, 2008 | 15.65 | 15.65 | 15.15 | 15.65 | 24,437 | +0.15(+0.97%) |
Apr 30, 2008 | 15.50 | 15.50 | 15.15 | 15.50 | 9,871 | +0.25(+1.64%) |
Apr 29, 2008 | 15.25 | 15.65 | 15.25 | 15.25 | 11,899 | +0.20(+1.33%) |
Apr 28, 2008 | 15.05 | 15.05 | 14.85 | 15.05 | 10,088 | +0.05(+0.33%) |
Apr 25, 2008 | 15.70 | 15.00 | 14.85 | 15.00 | 24,941 | -0.70(-4.46%) |
Apr 24, 2008 | 15.70 | 15.70 | 15.30 | 15.70 | 10,675 | +0.50(+3.29%) |
Apr 23, 2008 | 15.20 | 15.20 | 14.80 | 15.20 | 23,213 | +0.45(+3.05%) |
Apr 22, 2008 | 14.75 | 15.20 | 14.75 | 14.75 | 27,579 | -0.60(-3.91%) |
Apr 21, 2008 | 15.35 | 15.35 | 15.15 | 15.35 | 49,029 | -0.40(-2.54%) |
Apr 18, 2008 | 15.75 | 15.75 | 15.30 | 15.75 | 27,211 | +0.65(+4.30%) |
Apr 17, 2008 | 15.10 | 15.20 | 15.05 | 15.10 | 28,587 | +0.65(+4.50%) |
Apr 16, 2008 | 14.45 | 14.60 | 14.15 | 14.45 | 36,065 | +0.20(+1.40%) |
Apr 15, 2008 | 14.25 | 14.25 | 14.00 | 14.25 | 11,651 | +0.35(+2.52%) |
Apr 14, 2008 | 13.95 | 13.90 | 13.60 | 13.90 | 15,915 | -0.05(-0.36%) |
Apr 11, 2008 | 13.65 | 14.00 | 13.65 | 13.95 | 10,058 | +0.30(+2.20%) |
Apr 10, 2008 | 13.65 | 13.65 | 13.30 | 13.65 | 7,239 | +0.53(+4.04%) |
Apr 09, 2008 | 13.12 | 13.20 | 12.95 | 13.12 | 52,945 | -0.68(-4.93%) |
Apr 08, 2008 | 13.70 | 13.80 | 13.55 | 13.80 | 16,338 | +0.10(+0.73%) |
Apr 07, 2008 | 13.70 | 13.95 | 13.65 | 13.70 | 15,536 | +0.00(+0.00%) |
Apr 04, 2008 | 13.70 | 13.70 | 13.30 | 13.70 | 21,465 | +0.10(+0.74%) |
Apr 03, 2008 | 13.60 | 13.60 | 13.25 | 13.60 | 4,703 | +0.45(+3.42%) |
Apr 02, 2008 | 13.45 | 13.25 | 13.00 | 13.15 | 20,855 | -0.30(-2.23%) |
Apr 01, 2008 | 12.75 | 13.45 | 13.00 | 13.45 | 24,603 | +0.70(+5.49%) |
Mar 31, 2008 | 12.75 | 12.95 | 12.65 | 12.75 | 7,517 | +0.00(+0.00%) |
Mar 28, 2008 | 12.50 | 12.80 | 12.60 | 12.75 | 16,016 | +0.25(+2.00%) |
Mar 27, 2008 | 12.40 | 12.55 | 12.40 | 12.50 | 41,993 | +0.10(+0.81%) |
Mar 26, 2008 | 12.60 | 12.50 | 12.25 | 12.40 | 62,995 | +0.60(+5.08%) |
Mar 25, 2008 | 2.600 | 11.80 | 11.80 | 11.80 | 607 | +0.00(+0.00%) |
Mar 24, 2008 | 11.80 | 11.90 | 11.30 | 11.80 | 27,686 | +0.00(+0.00%) |
Mar 21, 2008 | 11.80 | 11.80 | 11.20 | 11.80 | 23,645 | +0.00(+0.00%) |
Mar 20, 2008 | 11.80 | 11.80 | 11.20 | 11.80 | 23,645 | +0.00(+0.00%) |
Mar 19, 2008 | 11.80 | 11.95 | 11.50 | 11.80 | 38,616 | +0.05(+0.43%) |
Mar 18, 2008 | 11.75 | 11.75 | 11.05 | 11.75 | 20,962 | +0.00(+0.00%) |
Mar 17, 2008 | 11.75 | 12.10 | 11.65 | 11.75 | 33,726 | -0.85(-6.75%) |
Mar 14, 2008 | 12.80 | 12.95 | 12.40 | 12.60 | 26,124 | -0.20(-1.56%) |
Mar 13, 2008 | 13.00 | 12.80 | 12.25 | 12.80 | 22,971 | -0.20(-1.54%) |
Mar 12, 2008 | 13.00 | 13.10 | 12.75 | 13.00 | 33,201 | +0.30(+2.36%) |
Mar 11, 2008 | 12.70 | 12.95 | 12.50 | 12.70 | 44,439 | +1.05(+9.01%) |
Mar 10, 2008 | 11.65 | 12.15 | 11.65 | 11.65 | 43,405 | -0.35(-2.92%) |
Mar 07, 2008 | 12.00 | 12.25 | 12.00 | 12.00 | 32,357 | -0.75(-5.88%) |
Mar 06, 2008 | 13.50 | 13.15 | 12.65 | 12.75 | 29,928 | -0.75(-5.56%) |
Mar 05, 2008 | 13.55 | 13.50 | 13.40 | 13.50 | 16,340 | -0.05(-0.37%) |
Mar 04, 2008 | 13.55 | 13.55 | 13.25 | 13.55 | 21,382 | -0.45(-3.21%) |
Mar 03, 2008 | 14.00 | 14.05 | 13.70 | 14.00 | 21,601 | +0.25(+1.82%) |
Feb 29, 2008 | 14.25 | 14.00 | 13.55 | 13.75 | 18,896 | -0.50(-3.51%) |
Feb 28, 2008 | 14.25 | 14.45 | 14.05 | 14.25 | 21,976 | +0.35(+2.52%) |
Feb 27, 2008 | 13.90 | 14.00 | 13.70 | 13.90 | 9,690 | +0.00(+0.00%) |
Feb 26, 2008 | 13.90 | 13.92 | 13.60 | 13.90 | 39,090 | +0.15(+1.09%) |
Feb 25, 2008 | 13.75 | 13.75 | 13.45 | 13.75 | 27,798 | +0.15(+1.10%) |
Feb 22, 2008 | 13.38 | 13.60 | 13.35 | 13.60 | 20,422 | +0.22(+1.64%) |
Feb 21, 2008 | 13.60 | 13.65 | 13.38 | 13.38 | 30,323 | -0.22(-1.62%) |
Feb 20, 2008 | 13.65 | 13.60 | 13.38 | 13.60 | 19,602 | -0.05(-0.37%) |
Feb 19, 2008 | 13.95 | 13.75 | 13.45 | 13.65 | 20,365 | -0.30(-2.15%) |
Feb 18, 2008 | 13.95 | 13.95 | 13.65 | 13.95 | 7,898 | +0.00(+0.00%) |
Feb 15, 2008 | 13.95 | 13.95 | 13.65 | 13.95 | 7,898 | -0.15(-1.06%) |
Feb 14, 2008 | 14.10 | 14.50 | 14.10 | 14.10 | 39,036 | -0.10(-0.70%) |
Feb 13, 2008 | 14.20 | 14.20 | 13.85 | 14.20 | 18,029 | +0.25(+1.79%) |
Feb 12, 2008 | 13.95 | 14.05 | 13.75 | 13.95 | 23,831 | +0.70(+5.28%) |
Feb 11, 2008 | 13.25 | 13.25 | 13.00 | 13.25 | 49,786 | +0.20(+1.53%) |
Feb 08, 2008 | 13.05 | 13.05 | 12.80 | 13.05 | 27,665 | +0.05(+0.38%) |
Feb 07, 2008 | 12.95 | 13.00 | 12.85 | 13.00 | 25,234 | +0.05(+0.39%) |
Feb 06, 2008 | 12.95 | 13.25 | 12.95 | 12.95 | 66,749 | -0.55(-4.07%) |
Feb 05, 2008 | 14.45 | 13.95 | 13.25 | 13.50 | 48,512 | -0.95(-6.57%) |
Feb 04, 2008 | 14.50 | 14.50 | 14.15 | 14.45 | 40,137 | -0.05(-0.34%) |
Feb 01, 2008 | 14.45 | 14.60 | 14.10 | 14.50 | 94,246 | +0.05(+0.35%) |
Jan 31, 2008 | 14.45 | 14.50 | 13.35 | 14.45 | 58,609 | +2.10(+17.00%) |
Jan 30, 2008 | 12.35 | 12.75 | 12.10 | 12.35 | 24,352 | +0.25(+2.07%) |
Jan 29, 2008 | 12.10 | 12.10 | 11.95 | 12.10 | 17,330 | +0.20(+1.68%) |
Jan 28, 2008 | 12.05 | 12.00 | 11.50 | 11.90 | 47,643 | -0.15(-1.24%) |
Jan 25, 2008 | 11.10 | 12.45 | 11.80 | 12.05 | 50,178 | +0.95(+8.56%) |
Jan 24, 2008 | 11.10 | 11.25 | 10.45 | 11.10 | 84,519 | -0.60(-5.13%) |
Jan 23, 2008 | 11.70 | 11.70 | 10.85 | 11.70 | 92,104 | +0.65(+5.88%) |
Jan 22, 2008 | 11.80 | 11.10 | 10.00 | 11.05 | 73,352 | -0.75(-6.36%) |
Jan 21, 2008 | 11.80 | 12.10 | 11.80 | 11.80 | 39,144 | +0.00(+0.00%) |
Jan 18, 2008 | 11.80 | 12.10 | 11.80 | 11.80 | 39,144 | +0.00(+0.00%) |
Jan 17, 2008 | 11.80 | 12.25 | 11.80 | 11.80 | 86,853 | -0.53(-4.30%) |
Jan 16, 2008 | 12.33 | 12.50 | 12.15 | 12.33 | 104,645 | -0.82(-6.24%) |
Jan 15, 2008 | 13.60 | 13.35 | 13.15 | 13.15 | 43,471 | -0.45(-3.31%) |
Jan 14, 2008 | 14.35 | 13.60 | 13.20 | 13.60 | 55,008 | -0.75(-5.23%) |
Jan 11, 2008 | 14.35 | 14.45 | 14.10 | 14.35 | 34,389 | -0.10(-0.69%) |
Jan 10, 2008 | 14.45 | 18.85 | 14.05 | 14.45 | 40,690 | -0.55(-3.67%) |
Jan 09, 2008 | 16.60 | 15.15 | 14.80 | 15.00 | 82,065 | -1.60(-9.64%) |
Jan 08, 2008 | 16.60 | 17.00 | 16.60 | 16.60 | 44,256 | -1.10(-6.21%) |
Jan 07, 2008 | 17.85 | 17.80 | 17.60 | 17.70 | 32,720 | -0.15(-0.84%) |
Jan 04, 2008 | 17.85 | 18.60 | 17.65 | 17.85 | 31,362 | -0.65(-3.51%) |
Jan 03, 2008 | 18.50 | 18.50 | 18.40 | 18.50 | 12,820 | +0.09(+0.49%) |
Jan 02, 2008 | 17.75 | 18.85 | 18.39 | 18.41 | 25,196 | +0.66(+3.72%) |
Jan 01, 2008 | 17.75 | 18.00 | 17.75 | 17.75 | 10,195 | +0.00(+0.00%) |
Dec 31, 2007 | 17.75 | 18.00 | 17.75 | 17.75 | 10,195 | -0.05(-0.28%) |
Dec 28, 2007 | 17.80 | 18.00 | 17.80 | 17.80 | 24,118 | -0.10(-0.56%) |
Dec 27, 2007 | 18.55 | 18.05 | 17.80 | 17.90 | 19,661 | -0.65(-3.50%) |
Dec 26, 2007 | 18.55 | 18.55 | 18.20 | 18.55 | 9,621 | +0.10(+0.54%) |
Dec 24, 2007 | 18.45 | 18.50 | 18.20 | 18.45 | 18,232 | +0.45(+2.50%) |
Dec 21, 2007 | 18.00 | 18.00 | 17.70 | 18.00 | 25,025 | +0.55(+3.15%) |
Dec 20, 2007 | 17.45 | 17.45 | 17.30 | 17.45 | 15,346 | -0.15(-0.85%) |
Dec 19, 2007 | 17.50 | 17.60 | 17.40 | 17.60 | 8,693 | +0.10(+0.57%) |
Dec 18, 2007 | 17.50 | 17.50 | 16.90 | 17.50 | 351,880 | +0.95(+5.74%) |
Dec 17, 2007 | 17.20 | 16.85 | 16.35 | 16.55 | 30,200 | -0.65(-3.78%) |
Dec 14, 2007 | 17.20 | 17.60 | 17.19 | 17.20 | 66,436 | -0.45(-2.55%) |
Dec 13, 2007 | 17.50 | 17.90 | 17.55 | 17.65 | 25,258 | +0.15(+0.86%) |
Dec 12, 2007 | 17.50 | 18.00 | 17.40 | 17.50 | 15,734 | -0.25(-1.41%) |
Dec 11, 2007 | 17.75 | 18.55 | 17.75 | 17.75 | 42,414 | +0.00(+0.00%) |
Dec 10, 2007 | 17.75 | 17.75 | 17.45 | 17.75 | 34,011 | -1.05(-5.59%) |
Dec 07, 2007 | 19.15 | 18.80 | 18.45 | 18.80 | 26,766 | -0.35(-1.83%) |
Dec 06, 2007 | 17.75 | 19.15 | 18.65 | 19.15 | 48,059 | +1.40(+7.89%) |
Dec 05, 2007 | 17.75 | 17.80 | 17.50 | 17.75 | 74,005 | +0.55(+3.20%) |
Dec 04, 2007 | 17.20 | 17.35 | 17.20 | 17.20 | 53,367 | -0.05(-0.29%) |
Dec 03, 2007 | 17.25 | 17.50 | 17.10 | 17.25 | 24,846 | -0.85(-4.70%) |
Nov 30, 2007 | 18.10 | 18.25 | 17.60 | 18.10 | 18,174 | +0.00(+0.00%) |
Nov 29, 2007 | 18.00 | 18.40 | 18.05 | 18.10 | 38,065 | +0.10(+0.56%) |
Nov 28, 2007 | 18.00 | 18.00 | 17.30 | 18.00 | 71,572 | +1.10(+6.51%) |
Nov 27, 2007 | 16.90 | 17.10 | 16.75 | 16.90 | 24,268 | +0.40(+2.42%) |
Nov 26, 2007 | 16.50 | 17.60 | 16.50 | 16.50 | 27,375 | +0.05(+0.30%) |
Nov 23, 2007 | 18.90 | 16.50 | 16.05 | 16.45 | 20,657 | -2.45(-12.96%) |
Nov 21, 2007 | 17.80 | 18.95 | 18.60 | 18.90 | 31,581 | +0.00(+0.00%) |
Nov 20, 2007 | 18.90 | 18.95 | 18.60 | 18.90 | 31,581 | +2.05(+12.17%) |
Nov 19, 2007 | 16.85 | 17.15 | 16.75 | 16.85 | 22,120 | -1.75(-9.41%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.35 | 18.60 | 31,106 | -0.22(-1.17%) |
Nov 15, 2007 | 18.82 | 19.37 | 18.80 | 18.82 | 67,265 | -1.43(-7.06%) |
Nov 14, 2007 | 18.20 | 20.55 | 20.25 | 20.25 | 53,646 | +2.05(+11.26%) |
Nov 13, 2007 | 16.90 | 18.22 | 17.40 | 18.20 | 117,044 | +1.30(+7.69%) |
Nov 12, 2007 | 16.90 | 17.45 | 16.90 | 16.90 | 76,659 | -1.10(-6.11%) |
Nov 09, 2007 | 18.00 | 18.30 | 17.55 | 18.00 | 135,169 | -0.95(-5.01%) |
Nov 08, 2007 | 18.95 | 19.60 | 18.50 | 18.95 | 130,921 | -1.35(-6.65%) |
Nov 07, 2007 | 20.30 | 21.00 | 20.30 | 20.30 | 178,876 | -2.15(-9.58%) |
Nov 06, 2007 | 22.45 | 22.60 | 22.31 | 22.45 | 67,691 | +1.00(+4.66%) |
Nov 05, 2007 | 22.90 | 21.72 | 21.10 | 21.45 | 158,979 | -1.45(-6.33%) |
Nov 02, 2007 | 22.90 | 23.00 | 22.70 | 22.90 | 96,953 | +0.25(+1.10%) |
Nov 01, 2007 | 22.65 | 24.00 | 21.85 | 22.65 | 165,985 | +0.15(+0.67%) |
Oct 31, 2007 | 20.80 | 22.75 | 22.40 | 22.50 | 51,618 | +1.70(+8.17%) |
Oct 30, 2007 | 20.70 | 21.10 | 20.65 | 20.80 | 89,266 | +0.10(+0.48%) |
Oct 29, 2007 | 21.45 | 20.98 | 20.35 | 20.70 | 83,440 | -0.75(-3.50%) |
Oct 26, 2007 | 21.45 | 21.45 | 20.80 | 21.45 | 175,796 | +1.67(+8.44%) |
Oct 25, 2007 | 19.78 | 19.80 | 19.45 | 19.78 | 178,270 | +0.40(+2.06%) |
Oct 24, 2007 | 18.70 | 19.40 | 19.05 | 19.38 | 300,864 | +0.68(+3.64%) |
Oct 23, 2007 | 18.70 | 18.80 | 18.35 | 18.70 | 24,744 | +0.65(+3.60%) |
Oct 19, 2007 | 18.05 | 18.50 | 18.05 | 18.05 | 25,920 | -0.55(-2.96%) |
Oct 18, 2007 | 18.60 | 18.60 | 18.25 | 18.60 | 31,700 | -0.05(-0.27%) |
Oct 17, 2007 | 18.65 | 18.65 | 18.15 | 18.65 | 52,458 | +1.07(+6.09%) |
Oct 16, 2007 | 17.58 | 17.85 | 17.50 | 17.58 | 57,286 | -1.52(-7.96%) |
Oct 15, 2007 | 19.10 | 19.40 | 18.75 | 19.10 | 85,419 | -0.20(-1.04%) |
Oct 12, 2007 | 19.30 | 19.40 | 19.05 | 19.30 | 41,685 | +0.70(+3.76%) |
Oct 11, 2007 | 18.60 | 19.10 | 18.60 | 18.60 | 61,152 | -0.25(-1.33%) |
Oct 10, 2007 | 18.85 | 18.90 | 18.65 | 18.85 | 49,542 | +0.65(+3.57%) |
Oct 09, 2007 | 18.20 | 18.20 | 17.50 | 18.20 | 37,294 | +0.90(+5.20%) |
Oct 08, 2007 | 16.95 | 17.45 | 17.05 | 17.30 | 25,839 | +0.35(+2.06%) |
Oct 05, 2007 | 16.95 | 17.10 | 16.85 | 16.95 | 27,824 | +0.35(+2.11%) |
Oct 04, 2007 | 17.00 | 16.85 | 16.55 | 16.60 | 106,630 | -0.40(-2.35%) |
Oct 03, 2007 | 17.00 | 17.30 | 16.90 | 17.00 | 71,875 | -0.75(-4.23%) |
Oct 02, 2007 | 17.75 | 18.00 | 17.75 | 17.75 | 44,706 | +2.15(+13.78%) |