Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.95 | 13.90 | 12.69 | 13.89 | 435,408 | +1.00(+7.78%) |
Sep 29, 2008 | 13.64 | 13.64 | 12.82 | 12.88 | 730,719 | -0.96(-6.91%) |
Sep 26, 2008 | 13.69 | 13.89 | 13.26 | 13.84 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 13.62 | 13.97 | 13.61 | 13.84 | 196,616 | +0.23(+1.72%) |
Sep 24, 2008 | 13.92 | 13.92 | 13.46 | 13.61 | 188,889 | -0.27(-1.95%) |
Sep 23, 2008 | 14.12 | 14.13 | 13.63 | 13.88 | 337,328 | -0.16(-1.13%) |
Sep 22, 2008 | 14.44 | 14.44 | 13.89 | 14.03 | 171,226 | -0.38(-2.60%) |
Sep 19, 2008 | 14.79 | 14.86 | 14.21 | 14.41 | 0 | +0.12(+0.81%) |
Sep 18, 2008 | 13.69 | 14.34 | 13.54 | 14.29 | 357,509 | +0.81(+5.99%) |
Sep 17, 2008 | 13.89 | 13.97 | 13.29 | 13.49 | 356,602 | -0.66(-4.64%) |
Sep 16, 2008 | 13.49 | 14.14 | 13.40 | 14.14 | 325,442 | +0.69(+5.09%) |
Sep 15, 2008 | 13.77 | 14.07 | 13.43 | 13.46 | 256,793 | -0.29(-2.07%) |
Sep 12, 2008 | 13.64 | 13.74 | 13.57 | 13.74 | 254,331 | +0.02(+0.16%) |
Sep 11, 2008 | 13.55 | 13.72 | 13.46 | 13.72 | 244,258 | +0.06(+0.45%) |
Sep 10, 2008 | 13.36 | 13.78 | 13.35 | 13.66 | 458,375 | +0.31(+2.30%) |
Sep 09, 2008 | 13.50 | 13.89 | 13.33 | 13.35 | 433,933 | -0.27(-2.01%) |
Sep 08, 2008 | 13.69 | 13.88 | 13.55 | 13.63 | 389,470 | +0.22(+1.64%) |
Sep 05, 2008 | 13.79 | 13.83 | 13.17 | 13.41 | 0 | -0.33(-2.39%) |
Sep 04, 2008 | 14.15 | 14.15 | 13.63 | 13.73 | 303,404 | -0.42(-2.98%) |
Sep 03, 2008 | 14.36 | 14.37 | 13.99 | 14.16 | 333,045 | -0.15(-1.03%) |
Sep 02, 2008 | 14.36 | 14.51 | 14.17 | 14.30 | 312,769 | +0.05(+0.38%) |
Aug 29, 2008 | 14.18 | 14.27 | 14.02 | 14.25 | 0 | +0.07(+0.48%) |
Aug 28, 2008 | 14.07 | 14.23 | 14.01 | 14.18 | 425,704 | +0.06(+0.46%) |
Aug 27, 2008 | 14.14 | 14.28 | 14.06 | 14.12 | 302,467 | +0.00(+0.03%) |
Aug 26, 2008 | 14.12 | 14.30 | 13.98 | 14.11 | 345,379 | -0.07(-0.48%) |
Aug 25, 2008 | 14.29 | 14.29 | 13.98 | 14.18 | 309,024 | -0.09(-0.63%) |
Aug 22, 2008 | 14.28 | 14.35 | 14.08 | 14.27 | 0 | +0.08(+0.53%) |
Aug 21, 2008 | 14.37 | 14.43 | 14.14 | 14.20 | 249,446 | -0.16(-1.08%) |
Aug 20, 2008 | 14.44 | 14.49 | 14.20 | 14.35 | 365,558 | -0.21(-1.44%) |
Aug 19, 2008 | 14.45 | 14.63 | 14.33 | 14.56 | 302,930 | +0.07(+0.47%) |
Aug 18, 2008 | 14.51 | 14.57 | 14.30 | 14.49 | 201,512 | -0.03(-0.20%) |
Aug 15, 2008 | 14.56 | 14.77 | 14.32 | 14.52 | 0 | -0.01(-0.05%) |
Aug 14, 2008 | 14.38 | 14.59 | 14.25 | 14.53 | 403,277 | +0.04(+0.25%) |
Aug 13, 2008 | 14.60 | 14.68 | 14.42 | 14.49 | 607,102 | -0.10(-0.69%) |
Aug 12, 2008 | 15.03 | 15.14 | 14.49 | 14.59 | 699,673 | -0.52(-3.46%) |
Aug 11, 2008 | 14.61 | 15.15 | 14.56 | 15.12 | 427,817 | +0.47(+3.18%) |
Aug 08, 2008 | 14.39 | 14.78 | 14.25 | 14.65 | 377,177 | +0.19(+1.30%) |
Aug 07, 2008 | 13.71 | 14.46 | 13.69 | 14.46 | 502,358 | +0.87(+6.37%) |
Aug 06, 2008 | 13.39 | 13.62 | 13.36 | 13.60 | 332,074 | -0.03(-0.24%) |
Aug 05, 2008 | 12.97 | 13.67 | 12.97 | 13.63 | 444,252 | +0.72(+5.62%) |
Aug 04, 2008 | 12.76 | 13.05 | 12.56 | 12.91 | 196,830 | +0.01(+0.06%) |
Aug 01, 2008 | 13.08 | 13.08 | 12.79 | 12.90 | 324,006 | -0.13(-1.00%) |
Jul 31, 2008 | 12.93 | 13.06 | 12.68 | 13.03 | 265,989 | +0.13(+1.01%) |
Jul 30, 2008 | 13.00 | 13.00 | 12.52 | 12.90 | 243,798 | +0.07(+0.53%) |
Jul 29, 2008 | 12.83 | 12.97 | 12.74 | 12.83 | 275,471 | +0.08(+0.59%) |
Jul 28, 2008 | 12.81 | 12.81 | 12.59 | 12.75 | 330,965 | -0.03(-0.23%) |
Jul 25, 2008 | 12.65 | 12.93 | 12.62 | 12.78 | 271,434 | +0.22(+1.75%) |
Jul 24, 2008 | 12.61 | 12.70 | 12.46 | 12.56 | 319,498 | +0.02(+0.14%) |
Jul 23, 2008 | 12.56 | 12.60 | 12.35 | 12.54 | 303,293 | -0.16(-1.25%) |
Jul 22, 2008 | 12.28 | 12.70 | 12.28 | 12.70 | 329,851 | +0.36(+2.92%) |
Jul 21, 2008 | 12.08 | 12.35 | 12.01 | 12.34 | 202,613 | +0.26(+2.15%) |
Jul 18, 2008 | 12.25 | 12.40 | 12.03 | 12.08 | 280,905 | -0.16(-1.27%) |
Jul 17, 2008 | 12.23 | 12.24 | 11.91 | 12.24 | 286,079 | +0.02(+0.15%) |
Jul 16, 2008 | 12.26 | 12.31 | 12.10 | 12.22 | 182,809 | +0.03(+0.24%) |
Jul 15, 2008 | 12.19 | 12.36 | 12.13 | 12.19 | 212,885 | -0.08(-0.68%) |
Jul 14, 2008 | 12.49 | 12.53 | 12.11 | 12.27 | 143,126 | -0.15(-1.22%) |
Jul 11, 2008 | 12.27 | 12.45 | 12.19 | 12.43 | 245,656 | +0.06(+0.50%) |
Jul 10, 2008 | 12.19 | 12.48 | 12.18 | 12.36 | 206,669 | +0.12(+1.00%) |
Jul 09, 2008 | 12.38 | 12.47 | 12.19 | 12.24 | 323,086 | -0.18(-1.48%) |
Jul 08, 2008 | 12.14 | 12.43 | 12.06 | 12.43 | 243,283 | +0.35(+2.90%) |
Jul 07, 2008 | 12.18 | 12.30 | 12.00 | 12.08 | 231,638 | -0.09(-0.71%) |
Jul 04, 2008 | 12.29 | 12.40 | 12.10 | 12.16 | 186,158 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.40 | 12.10 | 12.16 | 186,158 | -0.13(-1.03%) |
Jul 02, 2008 | 12.53 | 12.62 | 12.29 | 12.29 | 335,093 | -0.35(-2.74%) |
Jul 01, 2008 | 12.45 | 12.73 | 12.44 | 12.63 | 258,570 | +0.03(+0.26%) |
Jun 30, 2008 | 12.66 | 12.87 | 12.60 | 12.60 | 379,841 | -0.00(-0.03%) |
Jun 27, 2008 | 12.45 | 12.68 | 12.27 | 12.61 | 1,442,603 | +0.20(+1.63%) |
Jun 26, 2008 | 12.30 | 12.67 | 12.30 | 12.40 | 247,369 | +0.00(+0.00%) |
Jun 25, 2008 | 12.57 | 12.60 | 12.30 | 12.40 | 313,532 | -0.17(-1.32%) |
Jun 24, 2008 | 12.96 | 13.01 | 12.57 | 12.57 | 156,102 | -0.44(-3.38%) |
Jun 23, 2008 | 13.14 | 13.20 | 12.96 | 13.01 | 191,190 | -0.03(-0.25%) |
Jun 20, 2008 | 13.04 | 13.17 | 12.87 | 13.04 | 368,871 | -0.04(-0.30%) |
Jun 19, 2008 | 12.95 | 13.17 | 12.95 | 13.08 | 160,643 | +0.07(+0.53%) |
Jun 18, 2008 | 12.93 | 13.10 | 12.79 | 13.01 | 166,817 | +0.05(+0.36%) |
Jun 17, 2008 | 13.10 | 13.10 | 12.96 | 12.97 | 169,770 | -0.06(-0.47%) |
Jun 16, 2008 | 12.95 | 13.06 | 12.86 | 13.03 | 263,050 | -0.02(-0.17%) |
Jun 13, 2008 | 12.82 | 13.05 | 12.72 | 13.05 | 491,864 | +0.37(+2.93%) |
Jun 12, 2008 | 12.62 | 12.95 | 12.62 | 12.68 | 255,454 | +0.24(+1.91%) |
Jun 11, 2008 | 12.58 | 12.67 | 12.44 | 12.44 | 332,862 | -0.16(-1.23%) |
Jun 10, 2008 | 12.45 | 12.62 | 12.27 | 12.60 | 216,947 | +0.15(+1.22%) |
Jun 09, 2008 | 12.43 | 12.63 | 12.38 | 12.44 | 180,541 | +0.02(+0.17%) |
Jun 06, 2008 | 12.70 | 12.70 | 12.37 | 12.42 | 218,125 | -0.36(-2.79%) |
Jun 05, 2008 | 12.27 | 12.78 | 12.27 | 12.78 | 255,584 | +0.48(+3.90%) |
Jun 04, 2008 | 12.02 | 12.40 | 12.01 | 12.30 | 202,161 | +0.27(+2.25%) |
Jun 03, 2008 | 12.17 | 12.18 | 11.94 | 12.03 | 264,176 | -0.03(-0.24%) |
Jun 02, 2008 | 12.17 | 12.21 | 11.99 | 12.06 | 228,189 | -0.12(-0.95%) |
May 30, 2008 | 12.21 | 12.22 | 12.09 | 12.17 | 253,774 | +0.03(+0.27%) |
May 29, 2008 | 12.08 | 12.19 | 12.08 | 12.14 | 238,969 | +0.01(+0.06%) |
May 28, 2008 | 12.31 | 12.38 | 12.09 | 12.13 | 166,135 | -0.05(-0.41%) |
May 27, 2008 | 12.31 | 12.35 | 12.11 | 12.18 | 215,089 | -0.10(-0.85%) |
May 26, 2008 | 12.23 | 12.29 | 12.07 | 12.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.23 | 12.29 | 12.07 | 12.29 | 244,100 | -0.06(-0.47%) |
May 22, 2008 | 12.34 | 12.39 | 12.27 | 12.35 | 184,448 | +0.08(+0.62%) |
May 21, 2008 | 12.32 | 12.45 | 12.14 | 12.27 | 210,905 | +0.01(+0.09%) |
May 20, 2008 | 12.33 | 12.49 | 12.14 | 12.26 | 171,996 | -0.09(-0.70%) |
May 19, 2008 | 12.39 | 12.49 | 12.26 | 12.35 | 173,335 | +0.00(+0.00%) |
May 16, 2008 | 12.51 | 12.56 | 12.30 | 12.35 | 203,678 | -0.16(-1.30%) |
May 15, 2008 | 12.54 | 12.66 | 12.41 | 12.51 | 141,055 | -0.09(-0.74%) |
May 14, 2008 | 12.74 | 12.88 | 12.58 | 12.60 | 224,407 | -0.08(-0.60%) |
May 13, 2008 | 12.84 | 12.84 | 12.58 | 12.68 | 243,055 | -0.11(-0.87%) |
May 12, 2008 | 12.33 | 12.79 | 12.25 | 12.79 | 301,546 | +0.53(+4.33%) |
May 09, 2008 | 12.03 | 12.26 | 11.96 | 12.26 | 125,291 | +0.08(+0.62%) |
May 08, 2008 | 12.22 | 12.38 | 11.99 | 12.18 | 207,007 | -0.18(-1.49%) |
May 07, 2008 | 12.44 | 12.59 | 12.23 | 12.37 | 267,034 | -0.20(-1.61%) |
May 06, 2008 | 12.56 | 12.64 | 12.37 | 12.57 | 168,195 | -0.13(-1.05%) |
May 05, 2008 | 12.60 | 12.74 | 12.51 | 12.70 | 211,088 | +0.02(+0.14%) |
May 02, 2008 | 12.95 | 13.01 | 12.66 | 12.69 | 315,498 | -0.06(-0.48%) |
May 01, 2008 | 12.68 | 12.93 | 12.63 | 12.75 | 548,209 | +0.12(+0.91%) |
Apr 30, 2008 | 12.85 | 12.94 | 12.50 | 12.63 | 477,308 | -0.26(-2.01%) |
Apr 29, 2008 | 13.07 | 13.11 | 12.83 | 12.89 | 196,655 | -0.18(-1.41%) |
Apr 28, 2008 | 12.98 | 13.13 | 12.89 | 13.07 | 229,040 | +0.12(+0.89%) |
Apr 25, 2008 | 13.36 | 13.37 | 12.92 | 12.96 | 363,525 | -0.46(-3.41%) |
Apr 24, 2008 | 13.38 | 13.52 | 13.14 | 13.42 | 344,564 | +0.22(+1.67%) |
Apr 23, 2008 | 13.38 | 13.49 | 13.17 | 13.20 | 209,588 | -0.19(-1.40%) |
Apr 22, 2008 | 13.67 | 13.70 | 13.28 | 13.39 | 315,276 | -0.32(-2.37%) |
Apr 21, 2008 | 13.75 | 13.98 | 13.69 | 13.71 | 221,582 | -0.16(-1.17%) |
Apr 18, 2008 | 13.75 | 13.95 | 13.67 | 13.87 | 297,792 | +0.34(+2.53%) |
Apr 17, 2008 | 13.67 | 13.73 | 13.51 | 13.53 | 200,639 | -0.21(-1.52%) |
Apr 16, 2008 | 13.46 | 13.74 | 13.46 | 13.74 | 304,599 | +0.36(+2.67%) |
Apr 15, 2008 | 13.17 | 13.39 | 13.05 | 13.38 | 220,446 | +0.33(+2.51%) |
Apr 14, 2008 | 12.93 | 13.30 | 12.88 | 13.05 | 261,431 | +0.17(+1.32%) |
Apr 11, 2008 | 13.18 | 13.31 | 12.84 | 12.88 | 270,456 | -0.40(-3.01%) |
Apr 10, 2008 | 13.24 | 13.35 | 13.12 | 13.28 | 172,725 | +0.09(+0.71%) |
Apr 09, 2008 | 13.37 | 13.39 | 13.08 | 13.19 | 186,311 | -0.10(-0.76%) |
Apr 08, 2008 | 13.16 | 13.30 | 13.11 | 13.29 | 154,704 | +0.10(+0.74%) |
Apr 07, 2008 | 13.09 | 13.34 | 13.09 | 13.19 | 210,986 | +0.11(+0.83%) |
Apr 04, 2008 | 13.29 | 13.32 | 13.05 | 13.09 | 274,753 | -0.22(-1.68%) |
Apr 03, 2008 | 13.18 | 13.35 | 13.13 | 13.31 | 215,164 | +0.08(+0.60%) |
Apr 02, 2008 | 13.30 | 13.43 | 13.14 | 13.23 | 376,523 | +0.00(+0.03%) |
Apr 01, 2008 | 13.22 | 13.36 | 13.05 | 13.23 | 382,359 | +0.24(+1.86%) |
Mar 31, 2008 | 12.65 | 13.18 | 12.65 | 12.98 | 377,030 | +0.30(+2.36%) |
Mar 28, 2008 | 12.84 | 12.98 | 12.54 | 12.69 | 832,578 | -0.17(-1.35%) |
Mar 27, 2008 | 13.45 | 13.58 | 12.73 | 12.86 | 691,735 | -0.64(-4.73%) |
Mar 26, 2008 | 12.93 | 13.56 | 12.93 | 13.50 | 341,293 | +0.53(+4.12%) |
Mar 25, 2008 | 13.51 | 13.63 | 12.89 | 12.96 | 461,688 | -0.48(-3.59%) |
Mar 24, 2008 | 12.95 | 13.68 | 12.95 | 13.45 | 497,977 | +0.45(+3.50%) |
Mar 21, 2008 | 12.70 | 13.15 | 12.51 | 12.99 | 894,404 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 13.15 | 12.51 | 12.99 | 894,404 | +0.45(+3.62%) |
Mar 19, 2008 | 12.85 | 13.04 | 12.54 | 12.54 | 447,174 | -0.32(-2.47%) |
Mar 18, 2008 | 12.23 | 12.92 | 12.23 | 12.85 | 475,642 | +0.76(+6.32%) |
Mar 17, 2008 | 11.69 | 12.15 | 11.65 | 12.09 | 459,123 | +0.08(+0.69%) |
Mar 14, 2008 | 12.09 | 12.21 | 11.60 | 12.01 | 487,957 | -0.01(-0.09%) |
Mar 13, 2008 | 12.18 | 12.30 | 11.72 | 12.02 | 418,368 | -0.28(-2.32%) |
Mar 12, 2008 | 12.35 | 12.62 | 12.26 | 12.30 | 209,184 | -0.05(-0.38%) |
Mar 11, 2008 | 12.19 | 12.36 | 11.99 | 12.35 | 433,062 | +0.48(+4.07%) |
Mar 10, 2008 | 12.05 | 12.09 | 11.79 | 11.87 | 285,042 | -0.22(-1.85%) |
Mar 07, 2008 | 11.66 | 12.13 | 11.64 | 12.09 | 431,676 | +0.27(+2.32%) |
Mar 06, 2008 | 12.29 | 12.38 | 11.73 | 11.82 | 336,580 | -0.47(-3.79%) |
Mar 05, 2008 | 12.21 | 12.34 | 12.00 | 12.28 | 327,985 | +0.14(+1.19%) |
Mar 04, 2008 | 11.62 | 12.40 | 11.62 | 12.14 | 843,945 | +0.43(+3.63%) |
Mar 03, 2008 | 11.74 | 11.86 | 11.53 | 11.71 | 430,855 | -0.03(-0.25%) |
Feb 29, 2008 | 11.67 | 11.96 | 11.57 | 11.74 | 394,092 | -0.12(-1.03%) |
Feb 28, 2008 | 11.91 | 12.08 | 11.77 | 11.86 | 245,573 | -0.12(-0.96%) |
Feb 27, 2008 | 12.13 | 12.27 | 11.91 | 11.98 | 318,004 | -0.30(-2.47%) |
Feb 26, 2008 | 11.89 | 12.38 | 11.86 | 12.28 | 349,333 | +0.32(+2.71%) |
Feb 25, 2008 | 11.75 | 12.04 | 11.73 | 11.96 | 290,254 | +0.18(+1.56%) |
Feb 22, 2008 | 11.64 | 11.78 | 11.46 | 11.77 | 330,203 | +0.13(+1.08%) |
Feb 21, 2008 | 11.91 | 12.22 | 11.60 | 11.65 | 397,020 | -0.15(-1.28%) |
Feb 20, 2008 | 11.72 | 11.82 | 11.57 | 11.80 | 203,777 | +0.04(+0.31%) |
Feb 19, 2008 | 11.97 | 11.98 | 11.64 | 11.76 | 318,456 | +0.05(+0.40%) |
Feb 18, 2008 | 11.71 | 11.76 | 11.50 | 11.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.71 | 11.76 | 11.50 | 11.72 | 253,682 | -0.05(-0.46%) |
Feb 14, 2008 | 12.10 | 12.12 | 11.67 | 11.77 | 320,945 | -0.32(-2.68%) |
Feb 13, 2008 | 12.03 | 12.18 | 11.96 | 12.09 | 186,033 | +0.19(+1.57%) |
Feb 12, 2008 | 11.81 | 12.06 | 11.72 | 11.91 | 257,630 | +0.13(+1.10%) |
Feb 11, 2008 | 11.88 | 11.90 | 11.64 | 11.78 | 376,781 | -0.12(-1.03%) |
Feb 08, 2008 | 12.19 | 12.25 | 11.82 | 11.90 | 578,895 | -0.36(-2.94%) |
Feb 07, 2008 | 12.25 | 12.54 | 12.10 | 12.26 | 497,772 | -0.13(-1.02%) |
Feb 06, 2008 | 12.26 | 12.54 | 12.07 | 12.39 | 439,162 | +0.08(+0.65%) |
Feb 05, 2008 | 12.49 | 12.59 | 12.25 | 12.31 | 343,788 | -0.41(-3.26%) |
Feb 04, 2008 | 12.43 | 12.82 | 12.36 | 12.72 | 360,423 | +0.22(+1.73%) |
Feb 01, 2008 | 12.51 | 12.64 | 12.25 | 12.51 | 362,918 | +0.05(+0.43%) |
Jan 31, 2008 | 11.81 | 12.55 | 11.64 | 12.45 | 826,636 | +0.54(+4.54%) |
Jan 30, 2008 | 12.19 | 12.28 | 11.91 | 11.91 | 494,057 | -0.36(-2.94%) |
Jan 29, 2008 | 12.36 | 12.37 | 12.14 | 12.27 | 535,644 | -0.06(-0.47%) |
Jan 28, 2008 | 12.26 | 12.39 | 12.09 | 12.33 | 516,791 | +0.06(+0.53%) |
Jan 25, 2008 | 12.47 | 12.60 | 12.11 | 12.26 | 1,606,379 | -0.03(-0.21%) |
Jan 24, 2008 | 12.48 | 12.51 | 12.12 | 12.29 | 574,035 | -0.10(-0.82%) |
Jan 23, 2008 | 12.07 | 12.50 | 11.94 | 12.39 | 650,916 | +0.04(+0.29%) |
Jan 22, 2008 | 12.25 | 12.70 | 12.00 | 12.35 | 673,453 | -0.61(-4.73%) |
Jan 21, 2008 | 13.40 | 13.51 | 12.77 | 12.97 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.40 | 13.51 | 12.77 | 12.97 | 695,711 | -0.51(-3.75%) |
Jan 17, 2008 | 13.60 | 13.80 | 13.40 | 13.47 | 367,631 | -0.05(-0.40%) |
Jan 16, 2008 | 13.43 | 13.69 | 13.30 | 13.53 | 359,591 | +0.10(+0.73%) |
Jan 15, 2008 | 13.51 | 13.62 | 13.32 | 13.43 | 398,406 | -0.23(-1.66%) |
Jan 14, 2008 | 13.66 | 13.70 | 13.38 | 13.66 | 296,933 | +0.12(+0.88%) |
Jan 11, 2008 | 13.81 | 13.81 | 13.53 | 13.54 | 252,850 | -0.39(-2.82%) |
Jan 10, 2008 | 13.96 | 14.14 | 13.58 | 13.93 | 458,211 | -0.23(-1.61%) |
Jan 09, 2008 | 13.78 | 14.23 | 13.78 | 14.16 | 636,285 | +0.45(+3.29%) |
Jan 08, 2008 | 14.08 | 14.52 | 13.70 | 13.71 | 350,445 | -0.36(-2.56%) |
Jan 07, 2008 | 14.00 | 14.19 | 13.76 | 14.07 | 357,928 | +0.16(+1.17%) |
Jan 04, 2008 | 14.22 | 14.22 | 13.72 | 13.90 | 609,947 | -0.17(-1.20%) |
Jan 03, 2008 | 13.35 | 14.25 | 13.35 | 14.07 | 726,391 | +0.71(+5.32%) |
Jan 02, 2008 | 13.64 | 13.71 | 13.26 | 13.36 | 433,284 | -0.23(-1.67%) |
Jan 01, 2008 | 13.40 | 13.67 | 13.33 | 13.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.40 | 13.67 | 13.33 | 13.59 | 478,254 | +0.19(+1.40%) |
Dec 28, 2007 | 14.24 | 14.36 | 13.26 | 13.40 | 1,125,075 | -0.60(-4.25%) |
Dec 27, 2007 | 14.85 | 14.85 | 14.00 | 14.00 | 438,554 | -0.85(-5.73%) |
Dec 26, 2007 | 15.13 | 15.16 | 14.83 | 14.85 | 226,512 | -0.31(-2.05%) |
Dec 24, 2007 | 14.83 | 15.19 | 14.83 | 15.16 | 116,721 | +0.31(+2.11%) |
Dec 21, 2007 | 14.89 | 15.03 | 14.70 | 14.85 | 603,243 | +0.16(+1.08%) |
Dec 20, 2007 | 15.11 | 15.16 | 14.07 | 14.69 | 771,306 | -0.36(-2.42%) |
Dec 19, 2007 | 15.05 | 15.19 | 14.88 | 15.05 | 203,256 | -0.05(-0.33%) |
Dec 18, 2007 | 14.56 | 15.10 | 14.50 | 15.10 | 322,717 | +0.63(+4.39%) |
Dec 17, 2007 | 14.60 | 14.71 | 14.38 | 14.47 | 292,566 | -0.19(-1.33%) |
Dec 14, 2007 | 15.13 | 15.38 | 14.66 | 14.66 | 269,072 | -0.49(-3.26%) |
Dec 13, 2007 | 14.77 | 15.36 | 14.75 | 15.16 | 517,068 | +0.33(+2.24%) |
Dec 12, 2007 | 14.84 | 15.05 | 14.69 | 14.82 | 287,506 | +0.30(+2.09%) |
Dec 11, 2007 | 15.14 | 15.37 | 14.49 | 14.52 | 331,035 | -0.59(-3.91%) |
Dec 10, 2007 | 14.98 | 15.25 | 14.83 | 15.11 | 183,838 | +0.13(+0.89%) |
Dec 07, 2007 | 15.10 | 15.22 | 14.95 | 14.98 | 275,862 | -0.13(-0.86%) |
Dec 06, 2007 | 14.90 | 15.22 | 14.90 | 15.11 | 488,789 | +0.22(+1.50%) |
Dec 05, 2007 | 14.91 | 15.04 | 14.70 | 14.89 | 279,746 | +0.17(+1.15%) |
Dec 04, 2007 | 14.81 | 14.93 | 14.62 | 14.72 | 225,541 | -0.26(-1.76%) |
Dec 03, 2007 | 15.15 | 15.41 | 14.97 | 14.98 | 202,391 | -0.04(-0.29%) |
Nov 30, 2007 | 15.62 | 15.63 | 14.95 | 15.02 | 367,354 | -0.37(-2.39%) |
Nov 29, 2007 | 15.82 | 15.87 | 15.33 | 15.39 | 194,351 | -0.40(-2.51%) |
Nov 28, 2007 | 15.49 | 15.79 | 15.37 | 15.79 | 343,233 | +0.34(+2.22%) |
Nov 27, 2007 | 14.60 | 15.51 | 14.60 | 15.44 | 569,746 | +0.87(+5.96%) |
Nov 26, 2007 | 15.19 | 15.31 | 14.54 | 14.58 | 357,650 | -0.64(-4.22%) |
Nov 23, 2007 | 15.04 | 15.24 | 14.79 | 15.22 | 158,586 | +0.26(+1.76%) |
Nov 21, 2007 | 15.28 | 15.35 | 14.88 | 14.95 | 395,079 | -0.20(-1.31%) |
Nov 20, 2007 | 14.66 | 15.15 | 14.41 | 15.15 | 462,728 | +0.52(+3.52%) |
Nov 19, 2007 | 15.11 | 15.11 | 14.29 | 14.64 | 471,200 | -0.45(-2.99%) |
Nov 16, 2007 | 15.47 | 15.47 | 14.75 | 15.09 | 453,579 | -0.38(-2.45%) |
Nov 15, 2007 | 15.61 | 15.61 | 15.23 | 15.47 | 314,122 | -0.13(-0.86%) |
Nov 14, 2007 | 15.87 | 15.99 | 15.44 | 15.60 | 350,165 | -0.20(-1.28%) |
Nov 13, 2007 | 15.63 | 15.91 | 15.63 | 15.80 | 295,547 | +0.10(+0.62%) |
Nov 12, 2007 | 15.61 | 16.25 | 15.60 | 15.70 | 1,004,472 | +0.23(+1.52%) |
Nov 09, 2007 | 15.85 | 16.00 | 15.29 | 15.47 | 449,420 | -0.63(-3.94%) |
Nov 08, 2007 | 15.88 | 16.19 | 15.51 | 16.10 | 282,671 | +0.66(+4.30%) |
Nov 07, 2007 | 16.28 | 16.28 | 15.43 | 15.44 | 358,773 | -0.84(-5.14%) |
Nov 06, 2007 | 16.05 | 16.31 | 15.95 | 16.28 | 285,289 | +0.14(+0.87%) |
Nov 05, 2007 | 15.82 | 16.25 | 15.78 | 16.14 | 271,703 | +0.08(+0.49%) |
Nov 02, 2007 | 15.55 | 16.17 | 15.36 | 16.06 | 263,386 | +0.60(+3.90%) |
Nov 01, 2007 | 16.33 | 16.45 | 15.35 | 15.46 | 408,387 | -0.94(-5.72%) |
Oct 31, 2007 | 16.47 | 16.47 | 15.87 | 16.39 | 372,345 | +0.04(+0.24%) |
Oct 30, 2007 | 16.21 | 16.64 | 16.16 | 16.35 | 254,514 | +0.04(+0.24%) |
Oct 29, 2007 | 16.12 | 16.41 | 16.08 | 16.31 | 327,430 | +0.18(+1.14%) |
Oct 26, 2007 | 15.98 | 16.26 | 15.70 | 16.13 | 257,564 | +0.37(+2.33%) |
Oct 25, 2007 | 15.69 | 15.95 | 15.51 | 15.76 | 239,542 | +0.22(+1.42%) |
Oct 24, 2007 | 15.66 | 15.73 | 15.24 | 15.54 | 287,229 | -0.17(-1.08%) |
Oct 23, 2007 | 15.87 | 15.89 | 14.91 | 15.71 | 344,065 | -0.06(-0.39%) |
Oct 22, 2007 | 15.37 | 15.89 | 15.17 | 15.77 | 300,814 | +0.30(+1.93%) |
Oct 19, 2007 | 15.64 | 15.64 | 15.09 | 15.47 | 521,782 | -0.18(-1.15%) |
Oct 18, 2007 | 15.81 | 15.92 | 15.58 | 15.65 | 207,382 | -0.14(-0.89%) |
Oct 17, 2007 | 15.64 | 15.85 | 15.54 | 15.79 | 338,798 | +0.37(+2.41%) |
Oct 16, 2007 | 15.42 | 15.65 | 15.09 | 15.42 | 333,530 | -0.13(-0.83%) |
Oct 15, 2007 | 15.93 | 15.93 | 15.30 | 15.55 | 354,878 | -0.34(-2.11%) |
Oct 12, 2007 | 15.74 | 16.03 | 15.68 | 15.89 | 182,706 | +0.14(+0.89%) |
Oct 11, 2007 | 15.91 | 15.96 | 15.47 | 15.75 | 448,034 | -0.05(-0.30%) |
Oct 10, 2007 | 16.04 | 16.05 | 15.65 | 15.79 | 257,009 | -0.22(-1.35%) |
Oct 09, 2007 | 15.60 | 16.04 | 15.43 | 16.01 | 299,705 | +0.41(+2.61%) |
Oct 08, 2007 | 15.77 | 15.77 | 15.41 | 15.60 | 239,542 | -0.16(-1.03%) |
Oct 05, 2007 | 15.47 | 15.89 | 15.19 | 15.77 | 294,438 | +0.46(+2.99%) |
Oct 04, 2007 | 15.23 | 15.40 | 15.22 | 15.31 | 218,749 | +0.10(+0.69%) |
Oct 03, 2007 | 15.13 | 15.30 | 14.97 | 15.20 | 373,454 | +0.07(+0.48%) |
Oct 02, 2007 | 14.42 | 15.13 | 14.33 | 15.13 | 520,950 | +0.84(+5.91%) |