Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.880 | 9.880 | 9.120 | 9.310 | 67,957 | -0.56(-5.67%) |
Sep 29, 2008 | 10.00 | 10.24 | 9.560 | 9.870 | 61,354 | -0.29(-2.85%) |
Sep 26, 2008 | 9.935 | 10.24 | 9.900 | 10.16 | 41,353 | -0.19(-1.84%) |
Sep 25, 2008 | 10.55 | 10.62 | 10.31 | 10.35 | 22,908 | -0.07(-0.67%) |
Sep 24, 2008 | 10.36 | 10.64 | 10.36 | 10.42 | 22,350 | +0.04(+0.39%) |
Sep 23, 2008 | 10.16 | 10.57 | 10.03 | 10.38 | 47,863 | +0.18(+1.76%) |
Sep 22, 2008 | 10.70 | 11.18 | 10.20 | 10.20 | 47,107 | -0.36(-3.41%) |
Sep 19, 2008 | 10.49 | 10.86 | 10.30 | 10.56 | 36,214 | +0.21(+2.03%) |
Sep 18, 2008 | 10.00 | 10.45 | 9.900 | 10.35 | 53,997 | +0.37(+3.71%) |
Sep 17, 2008 | 10.04 | 10.21 | 9.960 | 9.980 | 78,384 | -0.07(-0.70%) |
Sep 16, 2008 | 10.04 | 10.18 | 9.840 | 10.05 | 40,462 | -0.04(-0.40%) |
Sep 15, 2008 | 10.00 | 10.37 | 9.510 | 10.09 | 31,342 | +0.05(+0.50%) |
Sep 12, 2008 | 9.920 | 10.20 | 9.920 | 10.04 | 27,826 | +0.04(+0.40%) |
Sep 11, 2008 | 10.15 | 10.19 | 9.960 | 10.00 | 30,919 | -0.17(-1.67%) |
Sep 10, 2008 | 10.14 | 10.30 | 10.00 | 10.17 | 60,153 | +0.13(+1.29%) |
Sep 09, 2008 | 10.28 | 10.47 | 10.01 | 10.04 | 83,840 | -0.40(-3.83%) |
Sep 08, 2008 | 10.69 | 10.98 | 10.26 | 10.44 | 39,289 | -0.03(-0.29%) |
Sep 05, 2008 | 10.78 | 10.78 | 10.28 | 10.47 | 35,788 | -0.40(-3.68%) |
Sep 04, 2008 | 11.07 | 11.08 | 10.80 | 10.87 | 33,400 | -0.39(-3.47%) |
Sep 03, 2008 | 11.48 | 11.48 | 10.60 | 11.26 | 27,589 | -0.19(-1.65%) |
Sep 02, 2008 | 11.34 | 11.45 | 11.21 | 11.45 | 24,948 | +0.22(+1.96%) |
Aug 29, 2008 | 11.09 | 11.24 | 11.08 | 11.23 | 10,281 | +0.16(+1.45%) |
Aug 28, 2008 | 11.36 | 11.37 | 11.07 | 11.07 | 53,043 | -0.18(-1.60%) |
Aug 27, 2008 | 11.24 | 11.49 | 11.03 | 11.25 | 49,161 | +0.36(+3.31%) |
Aug 26, 2008 | 10.98 | 11.03 | 10.79 | 10.89 | 18,195 | -0.13(-1.18%) |
Aug 25, 2008 | 11.11 | 11.34 | 10.52 | 11.02 | 39,854 | -0.17(-1.52%) |
Aug 22, 2008 | 11.52 | 11.54 | 11.11 | 11.19 | 31,170 | -0.18(-1.58%) |
Aug 21, 2008 | 11.32 | 11.50 | 11.13 | 11.37 | 96,147 | +0.05(+0.44%) |
Aug 20, 2008 | 11.00 | 11.32 | 10.83 | 11.32 | 70,705 | +0.31(+2.82%) |
Aug 19, 2008 | 11.19 | 11.19 | 10.85 | 11.01 | 29,396 | -0.02(-0.18%) |
Aug 18, 2008 | 11.00 | 11.08 | 10.71 | 11.03 | 43,976 | +0.19(+1.75%) |
Aug 15, 2008 | 10.74 | 11.04 | 10.57 | 10.84 | 80,351 | +0.09(+0.84%) |
Aug 14, 2008 | 10.73 | 11.25 | 10.41 | 10.75 | 254,044 | +0.42(+4.07%) |
Aug 13, 2008 | 10.50 | 10.55 | 9.730 | 10.33 | 136,307 | -0.09(-0.86%) |
Aug 12, 2008 | 9.750 | 10.44 | 9.690 | 10.42 | 52,952 | +0.32(+3.17%) |
Aug 11, 2008 | 9.900 | 10.10 | 9.460 | 10.10 | 61,944 | +0.11(+1.10%) |
Aug 08, 2008 | 9.650 | 10.00 | 9.530 | 9.990 | 46,065 | +0.33(+3.42%) |
Aug 07, 2008 | 9.770 | 9.770 | 9.460 | 9.660 | 24,441 | -0.11(-1.13%) |
Aug 06, 2008 | 9.560 | 9.770 | 9.500 | 9.770 | 22,550 | +0.21(+2.20%) |
Aug 05, 2008 | 9.630 | 9.640 | 9.500 | 9.560 | 21,027 | +0.02(+0.21%) |
Aug 04, 2008 | 9.600 | 9.750 | 9.410 | 9.540 | 64,739 | +0.06(+0.63%) |
Aug 01, 2008 | 9.400 | 9.638 | 9.350 | 9.480 | 61,566 | +0.07(+0.74%) |
Jul 31, 2008 | 9.410 | 9.490 | 9.350 | 9.410 | 26,786 | +0.08(+0.86%) |
Jul 30, 2008 | 9.420 | 9.610 | 9.300 | 9.330 | 72,400 | +0.08(+0.84%) |
Jul 29, 2008 | 9.252 | 9.370 | 8.810 | 9.252 | 26,254 | +0.25(+2.80%) |
Jul 28, 2008 | 8.760 | 9.070 | 8.760 | 9.000 | 75,929 | +0.18(+2.04%) |
Jul 25, 2008 | 9.310 | 9.340 | 8.690 | 8.820 | 168,104 | -0.62(-6.57%) |
Jul 24, 2008 | 9.510 | 9.740 | 9.370 | 9.440 | 79,030 | -0.09(-0.94%) |
Jul 23, 2008 | 9.320 | 9.850 | 9.320 | 9.530 | 52,695 | +0.28(+3.03%) |
Jul 22, 2008 | 9.300 | 9.300 | 9.100 | 9.250 | 88,700 | -0.07(-0.75%) |
Jul 21, 2008 | 9.380 | 9.420 | 9.250 | 9.320 | 51,086 | -0.07(-0.75%) |
Jul 18, 2008 | 9.580 | 9.580 | 9.320 | 9.390 | 59,904 | -0.19(-1.98%) |
Jul 17, 2008 | 9.580 | 9.620 | 9.490 | 9.580 | 37,813 | +0.06(+0.63%) |
Jul 16, 2008 | 9.460 | 9.550 | 9.370 | 9.520 | 87,586 | +0.03(+0.32%) |
Jul 15, 2008 | 9.700 | 9.700 | 9.400 | 9.490 | 64,150 | -0.21(-2.16%) |
Jul 14, 2008 | 9.740 | 9.820 | 9.510 | 9.700 | 24,074 | +0.07(+0.73%) |
Jul 11, 2008 | 9.560 | 9.980 | 9.360 | 9.630 | 30,886 | +0.09(+0.94%) |
Jul 10, 2008 | 9.550 | 9.640 | 9.420 | 9.540 | 56,347 | +0.12(+1.27%) |
Jul 09, 2008 | 9.500 | 9.570 | 9.320 | 9.420 | 53,905 | -0.14(-1.46%) |
Jul 08, 2008 | 9.250 | 9.830 | 9.000 | 9.560 | 82,332 | +0.30(+3.24%) |
Jul 07, 2008 | 9.640 | 9.650 | 9.150 | 9.260 | 134,691 | -0.39(-4.04%) |
Jul 04, 2008 | 9.950 | 10.50 | 9.330 | 9.650 | 70,677 | +0.00(+0.00%) |
Jul 03, 2008 | 9.950 | 10.50 | 9.330 | 9.650 | 70,677 | -0.29(-2.92%) |
Jul 02, 2008 | 10.81 | 10.81 | 9.790 | 9.940 | 86,963 | -0.93(-8.56%) |
Jul 01, 2008 | 10.69 | 10.94 | 10.43 | 10.87 | 111,487 | +0.13(+1.21%) |
Jun 30, 2008 | 10.70 | 10.75 | 10.65 | 10.74 | 67,456 | +0.04(+0.37%) |
Jun 27, 2008 | 10.72 | 10.75 | 10.50 | 10.70 | 124,807 | -0.09(-0.83%) |
Jun 26, 2008 | 11.03 | 11.06 | 10.53 | 10.79 | 155,366 | -0.08(-0.74%) |
Jun 25, 2008 | 10.34 | 10.96 | 10.07 | 10.87 | 189,248 | +0.93(+9.36%) |
Jun 24, 2008 | 9.740 | 10.02 | 9.470 | 9.940 | 93,845 | +0.12(+1.22%) |
Jun 23, 2008 | 9.780 | 10.04 | 9.550 | 9.820 | 55,440 | +0.04(+0.41%) |
Jun 20, 2008 | 10.04 | 10.04 | 9.720 | 9.780 | 95,626 | -0.32(-3.17%) |
Jun 19, 2008 | 10.10 | 10.24 | 10.00 | 10.10 | 79,924 | -0.01(-0.10%) |
Jun 18, 2008 | 10.22 | 10.22 | 10.01 | 10.11 | 99,355 | -0.10(-0.98%) |
Jun 17, 2008 | 10.27 | 10.33 | 10.20 | 10.21 | 93,609 | -0.07(-0.68%) |
Jun 16, 2008 | 10.43 | 10.43 | 10.03 | 10.28 | 115,282 | -0.15(-1.44%) |
Jun 13, 2008 | 10.50 | 10.63 | 10.39 | 10.43 | 102,953 | +0.01(+0.10%) |
Jun 12, 2008 | 10.46 | 10.75 | 10.25 | 10.42 | 160,883 | +0.04(+0.39%) |
Jun 11, 2008 | 10.75 | 10.84 | 10.20 | 10.38 | 180,231 | -0.12(-1.14%) |
Jun 10, 2008 | 10.40 | 10.85 | 9.680 | 10.50 | 661,503 | +1.03(+10.88%) |
Jun 09, 2008 | 9.710 | 9.950 | 9.420 | 9.470 | 101,027 | -0.24(-2.47%) |
Jun 06, 2008 | 9.650 | 9.760 | 9.520 | 9.710 | 117,590 | +0.26(+2.75%) |
Jun 05, 2008 | 9.390 | 9.760 | 9.380 | 9.450 | 223,154 | +0.07(+0.75%) |
Jun 04, 2008 | 9.320 | 9.590 | 9.300 | 9.380 | 192,586 | -0.01(-0.07%) |
Jun 03, 2008 | 9.510 | 9.560 | 9.260 | 9.387 | 95,418 | -0.00(-0.03%) |
Jun 02, 2008 | 9.870 | 9.870 | 9.380 | 9.390 | 112,185 | -0.46(-4.67%) |
May 30, 2008 | 9.790 | 9.950 | 9.790 | 9.850 | 149,253 | +0.13(+1.34%) |
May 29, 2008 | 9.400 | 9.940 | 9.370 | 9.720 | 147,151 | +0.29(+3.05%) |
May 28, 2008 | 9.430 | 9.710 | 9.340 | 9.432 | 63,487 | +0.04(+0.45%) |
May 27, 2008 | 9.530 | 9.600 | 9.280 | 9.390 | 71,468 | -0.17(-1.78%) |
May 26, 2008 | 9.200 | 9.560 | 9.110 | 9.560 | 83,214 | +0.00(+0.00%) |
May 23, 2008 | 9.200 | 9.560 | 9.110 | 9.560 | 83,214 | +0.35(+3.80%) |
May 22, 2008 | 9.490 | 9.600 | 9.200 | 9.210 | 145,625 | -0.28(-2.95%) |
May 21, 2008 | 10.00 | 10.00 | 9.350 | 9.490 | 146,581 | -0.54(-5.38%) |
May 20, 2008 | 9.760 | 10.15 | 9.650 | 10.03 | 194,669 | +0.19(+1.93%) |
May 19, 2008 | 10.73 | 10.74 | 9.660 | 9.840 | 418,720 | -0.85(-7.95%) |
May 16, 2008 | 10.73 | 11.00 | 10.53 | 10.69 | 258,908 | -0.03(-0.28%) |
May 15, 2008 | 11.50 | 12.10 | 10.12 | 10.72 | 763,165 | -1.80(-14.38%) |
May 14, 2008 | 11.75 | 12.96 | 11.34 | 12.52 | 321,175 | +0.93(+8.02%) |
May 13, 2008 | 11.54 | 11.71 | 11.54 | 11.59 | 120,909 | +0.14(+1.22%) |
May 12, 2008 | 11.70 | 11.71 | 11.29 | 11.45 | 113,975 | -0.12(-1.04%) |
May 09, 2008 | 11.63 | 11.63 | 11.25 | 11.57 | 40,474 | -0.16(-1.36%) |
May 08, 2008 | 11.73 | 12.06 | 11.72 | 11.73 | 173,222 | +0.15(+1.30%) |
May 07, 2008 | 12.95 | 12.97 | 11.54 | 11.58 | 180,466 | -1.36(-10.51%) |
May 06, 2008 | 12.89 | 13.09 | 12.42 | 12.94 | 53,119 | -0.06(-0.46%) |
May 05, 2008 | 12.88 | 13.09 | 12.78 | 13.00 | 64,148 | +0.08(+0.62%) |
May 02, 2008 | 12.92 | 13.25 | 12.82 | 12.92 | 51,589 | +0.11(+0.86%) |
May 01, 2008 | 12.47 | 12.90 | 12.47 | 12.81 | 45,771 | +0.37(+2.97%) |
Apr 30, 2008 | 12.53 | 12.74 | 12.23 | 12.44 | 42,746 | -0.10(-0.80%) |
Apr 29, 2008 | 12.87 | 12.90 | 12.53 | 12.54 | 26,673 | -0.32(-2.49%) |
Apr 28, 2008 | 12.75 | 12.88 | 12.65 | 12.86 | 16,408 | +0.09(+0.74%) |
Apr 25, 2008 | 13.00 | 13.29 | 12.73 | 12.77 | 34,249 | -0.08(-0.65%) |
Apr 24, 2008 | 12.53 | 12.98 | 12.12 | 12.85 | 74,571 | +0.21(+1.66%) |
Apr 23, 2008 | 12.71 | 12.83 | 12.55 | 12.64 | 46,835 | +0.01(+0.08%) |
Apr 22, 2008 | 12.84 | 12.84 | 12.50 | 12.63 | 66,497 | -0.08(-0.63%) |
Apr 21, 2008 | 12.03 | 12.98 | 12.03 | 12.71 | 48,859 | +0.76(+6.36%) |
Apr 18, 2008 | 12.19 | 12.23 | 11.91 | 11.95 | 56,233 | -0.01(-0.08%) |
Apr 17, 2008 | 11.93 | 12.08 | 11.89 | 11.96 | 28,774 | -0.08(-0.66%) |
Apr 16, 2008 | 11.89 | 12.15 | 11.89 | 12.04 | 59,385 | +0.24(+2.03%) |
Apr 15, 2008 | 12.13 | 12.32 | 11.67 | 11.80 | 53,369 | -0.13(-1.09%) |
Apr 14, 2008 | 12.02 | 12.45 | 11.75 | 11.93 | 50,303 | -0.18(-1.49%) |
Apr 11, 2008 | 12.36 | 12.36 | 11.79 | 12.11 | 67,254 | -0.30(-2.42%) |
Apr 10, 2008 | 12.25 | 12.60 | 12.16 | 12.41 | 33,312 | +0.10(+0.81%) |
Apr 09, 2008 | 12.50 | 12.75 | 12.15 | 12.31 | 59,772 | -0.17(-1.36%) |
Apr 08, 2008 | 12.02 | 12.53 | 11.90 | 12.48 | 58,605 | +0.21(+1.71%) |
Apr 07, 2008 | 13.00 | 13.18 | 12.18 | 12.27 | 93,594 | -0.67(-5.18%) |
Apr 04, 2008 | 12.75 | 13.18 | 12.54 | 12.94 | 82,575 | +0.23(+1.81%) |
Apr 03, 2008 | 12.76 | 13.09 | 12.40 | 12.71 | 81,220 | -0.10(-0.78%) |
Apr 02, 2008 | 12.18 | 12.91 | 12.18 | 12.81 | 68,669 | +0.72(+5.96%) |
Apr 01, 2008 | 12.27 | 12.50 | 12.04 | 12.09 | 98,797 | +0.05(+0.42%) |
Mar 31, 2008 | 12.16 | 12.43 | 11.81 | 12.04 | 69,544 | +0.20(+1.69%) |
Mar 28, 2008 | 12.01 | 12.42 | 11.61 | 11.84 | 107,228 | -0.11(-0.92%) |
Mar 27, 2008 | 11.40 | 12.69 | 11.21 | 11.95 | 108,950 | +0.82(+7.37%) |
Mar 26, 2008 | 11.30 | 11.44 | 10.94 | 11.13 | 41,578 | -0.15(-1.33%) |
Mar 25, 2008 | 10.52 | 11.66 | 10.52 | 11.28 | 86,510 | +0.71(+6.72%) |
Mar 24, 2008 | 10.47 | 11.12 | 10.40 | 10.57 | 77,349 | +0.07(+0.67%) |
Mar 21, 2008 | 10.54 | 10.60 | 10.25 | 10.50 | 52,889 | +0.00(+0.00%) |
Mar 20, 2008 | 10.54 | 10.60 | 10.25 | 10.50 | 52,889 | -0.07(-0.66%) |
Mar 19, 2008 | 11.24 | 11.35 | 10.48 | 10.57 | 51,676 | -1.02(-8.80%) |
Mar 18, 2008 | 10.54 | 11.60 | 10.54 | 11.59 | 38,676 | +1.03(+9.75%) |
Mar 17, 2008 | 10.67 | 11.00 | 9.750 | 10.56 | 82,566 | -0.49(-4.43%) |
Mar 14, 2008 | 11.28 | 11.28 | 10.47 | 11.05 | 73,636 | -0.08(-0.72%) |
Mar 13, 2008 | 10.45 | 11.13 | 10.37 | 11.13 | 66,891 | +0.63(+6.00%) |
Mar 12, 2008 | 10.61 | 10.63 | 10.43 | 10.50 | 81,292 | -0.15(-1.41%) |
Mar 11, 2008 | 10.17 | 11.04 | 10.17 | 10.65 | 39,760 | +0.52(+5.13%) |
Mar 10, 2008 | 10.52 | 10.61 | 9.900 | 10.13 | 55,958 | -0.31(-2.97%) |
Mar 07, 2008 | 10.54 | 10.81 | 10.17 | 10.44 | 58,382 | -0.10(-0.95%) |
Mar 06, 2008 | 11.00 | 11.30 | 10.46 | 10.54 | 68,344 | -0.53(-4.79%) |
Mar 05, 2008 | 10.73 | 11.13 | 10.73 | 11.07 | 92,777 | +0.29(+2.69%) |
Mar 04, 2008 | 11.07 | 11.08 | 10.55 | 10.78 | 122,931 | -0.27(-2.44%) |
Mar 03, 2008 | 12.36 | 12.39 | 10.67 | 11.05 | 150,759 | -1.42(-11.39%) |
Feb 29, 2008 | 12.79 | 12.98 | 12.47 | 12.47 | 65,122 | -0.58(-4.44%) |
Feb 28, 2008 | 13.46 | 13.46 | 12.95 | 13.05 | 49,475 | -0.49(-3.62%) |
Feb 27, 2008 | 13.24 | 13.80 | 12.86 | 13.54 | 65,417 | +0.30(+2.27%) |
Feb 26, 2008 | 13.24 | 13.75 | 13.14 | 13.24 | 69,363 | -0.30(-2.22%) |
Feb 25, 2008 | 12.59 | 13.59 | 12.52 | 13.54 | 108,467 | +1.04(+8.32%) |
Feb 22, 2008 | 12.42 | 12.64 | 12.38 | 12.50 | 93,055 | +0.02(+0.16%) |
Feb 21, 2008 | 12.29 | 12.75 | 12.29 | 12.48 | 105,118 | +0.19(+1.55%) |
Feb 20, 2008 | 11.52 | 12.29 | 11.50 | 12.29 | 160,580 | +0.91(+8.00%) |
Feb 19, 2008 | 12.16 | 12.40 | 11.31 | 11.38 | 70,215 | -0.56(-4.69%) |
Feb 18, 2008 | 12.67 | 12.67 | 11.50 | 11.94 | 102,691 | +0.00(+0.00%) |
Feb 15, 2008 | 12.67 | 12.67 | 11.50 | 11.94 | 102,691 | -0.67(-5.31%) |
Feb 14, 2008 | 11.76 | 12.75 | 11.58 | 12.61 | 444,044 | +1.47(+13.20%) |
Feb 13, 2008 | 10.15 | 11.92 | 9.890 | 11.14 | 355,849 | +1.45(+14.96%) |
Feb 12, 2008 | 10.36 | 10.36 | 9.660 | 9.690 | 72,373 | -0.47(-4.63%) |
Feb 11, 2008 | 9.990 | 10.24 | 9.990 | 10.16 | 44,544 | +0.34(+3.46%) |
Feb 08, 2008 | 9.730 | 9.980 | 9.660 | 9.820 | 32,985 | +0.14(+1.45%) |
Feb 07, 2008 | 9.800 | 9.800 | 9.530 | 9.680 | 45,986 | -0.21(-2.12%) |
Feb 06, 2008 | 10.16 | 10.38 | 9.860 | 9.890 | 25,420 | -0.15(-1.49%) |
Feb 05, 2008 | 10.52 | 10.52 | 10.04 | 10.04 | 35,506 | -0.55(-5.21%) |
Feb 04, 2008 | 10.35 | 10.75 | 10.11 | 10.59 | 57,966 | +0.32(+3.14%) |
Feb 01, 2008 | 10.22 | 10.41 | 9.900 | 10.27 | 75,707 | +0.05(+0.49%) |
Jan 31, 2008 | 9.850 | 10.46 | 9.700 | 10.22 | 118,715 | +0.57(+5.91%) |
Jan 30, 2008 | 9.740 | 9.850 | 9.550 | 9.650 | 41,390 | -0.12(-1.23%) |
Jan 29, 2008 | 9.910 | 9.960 | 9.590 | 9.770 | 56,169 | -0.17(-1.71%) |
Jan 28, 2008 | 9.680 | 10.16 | 9.680 | 9.940 | 44,498 | +0.19(+1.95%) |
Jan 25, 2008 | 10.64 | 11.08 | 9.670 | 9.750 | 145,793 | -0.65(-6.25%) |
Jan 24, 2008 | 10.16 | 10.93 | 10.10 | 10.40 | 105,773 | +0.38(+3.79%) |
Jan 23, 2008 | 9.220 | 10.06 | 9.090 | 10.02 | 88,009 | +0.49(+5.14%) |
Jan 22, 2008 | 8.800 | 9.750 | 8.750 | 9.530 | 102,666 | +0.00(+0.00%) |
Jan 21, 2008 | 9.790 | 9.970 | 9.250 | 9.530 | 62,237 | +0.00(+0.00%) |
Jan 18, 2008 | 9.790 | 9.970 | 9.250 | 9.530 | 62,237 | +0.36(+3.93%) |
Jan 17, 2008 | 10.03 | 10.13 | 9.140 | 9.170 | 188,105 | -0.71(-7.19%) |
Jan 16, 2008 | 9.780 | 10.23 | 9.570 | 9.880 | 591,700 | -0.03(-0.30%) |
Jan 15, 2008 | 11.00 | 11.18 | 9.900 | 9.910 | 168,225 | -1.28(-11.44%) |
Jan 14, 2008 | 11.60 | 11.69 | 11.04 | 11.19 | 86,380 | -0.38(-3.28%) |
Jan 11, 2008 | 11.47 | 11.70 | 11.30 | 11.57 | 69,107 | -0.06(-0.52%) |
Jan 10, 2008 | 11.49 | 11.76 | 11.31 | 11.63 | 156,734 | -0.07(-0.60%) |
Jan 09, 2008 | 12.36 | 12.36 | 10.91 | 11.70 | 194,389 | -0.80(-6.40%) |
Jan 08, 2008 | 12.00 | 12.65 | 11.94 | 12.50 | 220,071 | +0.56(+4.69%) |
Jan 07, 2008 | 12.39 | 12.47 | 10.59 | 11.94 | 279,298 | -0.48(-3.86%) |
Jan 04, 2008 | 12.51 | 12.76 | 12.06 | 12.42 | 142,627 | -0.12(-0.96%) |
Jan 03, 2008 | 13.05 | 13.05 | 12.46 | 12.54 | 116,795 | -0.39(-3.02%) |
Jan 02, 2008 | 13.09 | 13.32 | 12.03 | 12.93 | 237,976 | -0.06(-0.46%) |
Jan 01, 2008 | 12.70 | 13.39 | 12.40 | 12.99 | 123,973 | +0.00(+0.00%) |
Dec 31, 2007 | 12.70 | 13.39 | 12.40 | 12.99 | 123,973 | +0.34(+2.69%) |
Dec 28, 2007 | 12.91 | 13.22 | 12.39 | 12.65 | 96,033 | -0.34(-2.62%) |
Dec 27, 2007 | 13.08 | 13.49 | 12.68 | 12.99 | 106,883 | -0.01(-0.08%) |
Dec 26, 2007 | 12.73 | 13.01 | 12.41 | 13.00 | 119,237 | +0.30(+2.36%) |
Dec 24, 2007 | 12.54 | 12.75 | 12.17 | 12.70 | 99,229 | -0.05(-0.39%) |
Dec 21, 2007 | 11.84 | 12.85 | 11.56 | 12.75 | 287,029 | +1.50(+13.33%) |
Dec 20, 2007 | 11.83 | 12.00 | 11.16 | 11.25 | 150,220 | -0.46(-3.93%) |
Dec 19, 2007 | 12.14 | 12.25 | 11.53 | 11.71 | 141,990 | -0.38(-3.14%) |
Dec 18, 2007 | 12.50 | 12.50 | 11.51 | 12.09 | 136,129 | +0.16(+1.34%) |
Dec 17, 2007 | 13.09 | 13.28 | 11.84 | 11.93 | 247,093 | -0.74(-5.84%) |
Dec 14, 2007 | 11.59 | 12.84 | 11.15 | 12.67 | 837,637 | +1.30(+11.43%) |
Dec 13, 2007 | 12.51 | 12.75 | 10.82 | 11.37 | 1,600,868 | -3.84(-25.25%) |
Dec 12, 2007 | 15.45 | 15.53 | 14.55 | 15.21 | 229,700 | +0.57(+3.89%) |
Dec 11, 2007 | 16.66 | 16.66 | 14.21 | 14.64 | 338,702 | -1.32(-8.27%) |
Dec 10, 2007 | 15.41 | 16.06 | 15.20 | 15.96 | 176,140 | +0.89(+5.91%) |
Dec 07, 2007 | 15.00 | 15.10 | 14.77 | 15.07 | 155,017 | +0.28(+1.89%) |
Dec 06, 2007 | 15.18 | 15.42 | 14.48 | 14.79 | 132,029 | -0.45(-2.95%) |
Dec 05, 2007 | 14.22 | 15.24 | 14.12 | 15.24 | 237,028 | +1.43(+10.35%) |
Dec 04, 2007 | 13.66 | 14.42 | 13.50 | 13.81 | 352,707 | +0.14(+1.02%) |
Dec 03, 2007 | 13.99 | 14.06 | 13.67 | 13.67 | 109,018 | -0.32(-2.29%) |
Nov 30, 2007 | 14.19 | 14.30 | 13.81 | 13.99 | 133,310 | -0.11(-0.78%) |
Nov 29, 2007 | 14.06 | 14.58 | 13.85 | 14.10 | 166,635 | +0.03(+0.21%) |
Nov 28, 2007 | 14.53 | 14.53 | 14.00 | 14.07 | 78,387 | -0.33(-2.29%) |
Nov 27, 2007 | 14.15 | 14.60 | 14.11 | 14.40 | 248,439 | +0.40(+2.86%) |
Nov 26, 2007 | 13.87 | 14.59 | 13.78 | 14.00 | 224,945 | +0.05(+0.36%) |
Nov 23, 2007 | 14.08 | 14.22 | 13.63 | 13.95 | 38,650 | +0.00(+0.00%) |
Nov 21, 2007 | 14.21 | 14.57 | 13.86 | 13.95 | 221,156 | -0.50(-3.46%) |
Nov 20, 2007 | 14.77 | 15.00 | 14.16 | 14.45 | 248,562 | -0.31(-2.10%) |
Nov 19, 2007 | 14.79 | 15.07 | 14.50 | 14.76 | 267,118 | -0.22(-1.47%) |
Nov 16, 2007 | 14.71 | 15.40 | 14.70 | 14.98 | 1,290,744 | +0.57(+3.96%) |
Nov 15, 2007 | 14.71 | 14.93 | 14.35 | 14.41 | 121,064 | -0.42(-2.83%) |
Nov 14, 2007 | 14.82 | 15.33 | 14.75 | 14.83 | 52,250 | +0.26(+1.78%) |
Nov 13, 2007 | 14.58 | 14.79 | 14.25 | 14.57 | 75,510 | +0.12(+0.83%) |
Nov 12, 2007 | 15.62 | 15.84 | 14.24 | 14.45 | 111,912 | -1.17(-7.49%) |
Nov 09, 2007 | 17.06 | 17.06 | 15.10 | 15.62 | 115,408 | -0.29(-1.82%) |
Nov 08, 2007 | 16.03 | 17.10 | 15.50 | 15.91 | 104,870 | +0.07(+0.44%) |
Nov 07, 2007 | 16.54 | 16.54 | 15.55 | 15.84 | 105,313 | -1.02(-6.05%) |
Nov 06, 2007 | 17.60 | 17.74 | 16.45 | 16.86 | 68,558 | -0.55(-3.16%) |
Nov 05, 2007 | 16.95 | 17.50 | 16.49 | 17.41 | 66,342 | +0.19(+1.10%) |
Nov 02, 2007 | 17.03 | 17.48 | 16.38 | 17.22 | 67,248 | +0.17(+1.00%) |
Nov 01, 2007 | 17.46 | 17.70 | 16.82 | 17.05 | 108,866 | -0.39(-2.24%) |
Oct 31, 2007 | 17.09 | 17.67 | 16.35 | 17.44 | 121,949 | +0.34(+1.99%) |
Oct 30, 2007 | 16.79 | 17.15 | 16.59 | 17.10 | 125,565 | +0.10(+0.59%) |
Oct 29, 2007 | 16.05 | 17.05 | 15.78 | 17.00 | 81,043 | +1.10(+6.92%) |
Oct 26, 2007 | 16.19 | 17.07 | 15.78 | 15.90 | 68,083 | -0.15(-0.93%) |
Oct 25, 2007 | 15.65 | 16.33 | 15.45 | 16.05 | 79,828 | +0.44(+2.82%) |
Oct 24, 2007 | 16.18 | 16.25 | 15.52 | 15.61 | 222,945 | -0.65(-4.00%) |
Oct 23, 2007 | 15.01 | 16.34 | 14.93 | 16.26 | 332,712 | +1.37(+9.20%) |
Oct 22, 2007 | 14.85 | 15.17 | 14.55 | 14.89 | 57,500 | -0.16(-1.06%) |
Oct 19, 2007 | 15.60 | 15.80 | 14.92 | 15.05 | 81,880 | -0.55(-3.53%) |
Oct 18, 2007 | 15.02 | 15.85 | 14.90 | 15.60 | 113,051 | +0.47(+3.11%) |
Oct 17, 2007 | 16.55 | 16.60 | 14.80 | 15.13 | 226,136 | -0.41(-2.63%) |
Oct 16, 2007 | 15.34 | 15.59 | 14.80 | 15.54 | 108,663 | +0.16(+1.04%) |
Oct 15, 2007 | 14.92 | 15.47 | 14.72 | 15.38 | 137,125 | +0.53(+3.57%) |
Oct 12, 2007 | 14.41 | 14.85 | 13.61 | 14.85 | 126,012 | +0.44(+3.05%) |
Oct 11, 2007 | 14.20 | 14.42 | 13.86 | 14.41 | 198,031 | +0.35(+2.49%) |
Oct 10, 2007 | 13.54 | 14.35 | 13.50 | 14.06 | 292,424 | +0.56(+4.15%) |
Oct 09, 2007 | 12.36 | 13.51 | 12.36 | 13.50 | 172,832 | +1.22(+9.93%) |
Oct 08, 2007 | 12.62 | 12.62 | 12.07 | 12.28 | 181,349 | -0.30(-2.38%) |
Oct 05, 2007 | 13.81 | 13.81 | 12.50 | 12.58 | 153,321 | -1.06(-7.77%) |
Oct 04, 2007 | 13.74 | 13.86 | 13.32 | 13.64 | 49,162 | -0.02(-0.15%) |
Oct 03, 2007 | 13.58 | 13.82 | 13.16 | 13.66 | 95,723 | +0.16(+1.19%) |
Oct 02, 2007 | 13.34 | 13.50 | 12.41 | 13.50 | 111,372 | +0.21(+1.58%) |