Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.32 | 13.62 | 13.05 | 13.49 | 442,758 | +0.26(+1.94%) |
Sep 29, 2008 | 14.36 | 14.42 | 12.92 | 13.23 | 528,815 | -1.45(-9.87%) |
Sep 26, 2008 | 14.35 | 14.91 | 14.16 | 14.68 | 241,703 | -0.03(-0.20%) |
Sep 25, 2008 | 14.41 | 15.09 | 14.29 | 14.71 | 348,841 | +0.42(+2.97%) |
Sep 24, 2008 | 14.43 | 14.68 | 14.10 | 14.29 | 434,139 | -0.06(-0.41%) |
Sep 23, 2008 | 14.42 | 14.79 | 14.17 | 14.35 | 401,856 | +0.00(+0.00%) |
Sep 22, 2008 | 15.21 | 15.38 | 14.32 | 14.35 | 357,763 | -0.79(-5.21%) |
Sep 19, 2008 | 13.80 | 15.20 | 13.55 | 15.14 | 1,280,494 | +1.65(+12.21%) |
Sep 18, 2008 | 13.29 | 13.69 | 12.59 | 13.49 | 698,406 | +0.55(+4.27%) |
Sep 17, 2008 | 13.62 | 13.67 | 12.91 | 12.94 | 552,390 | -0.87(-6.29%) |
Sep 16, 2008 | 13.31 | 13.86 | 12.82 | 13.81 | 508,657 | +0.36(+2.71%) |
Sep 15, 2008 | 13.80 | 14.06 | 13.30 | 13.44 | 455,156 | -0.63(-4.49%) |
Sep 12, 2008 | 14.35 | 14.35 | 13.82 | 14.07 | 405,106 | -0.41(-2.86%) |
Sep 11, 2008 | 14.03 | 14.50 | 13.82 | 14.49 | 338,290 | +0.27(+1.87%) |
Sep 10, 2008 | 14.10 | 14.45 | 13.89 | 14.22 | 468,575 | +0.36(+2.60%) |
Sep 09, 2008 | 14.62 | 14.76 | 13.85 | 13.86 | 506,935 | -0.70(-4.78%) |
Sep 08, 2008 | 14.85 | 14.98 | 14.32 | 14.56 | 360,220 | +0.05(+0.34%) |
Sep 05, 2008 | 14.85 | 14.94 | 14.37 | 14.51 | 486,948 | -0.38(-2.58%) |
Sep 04, 2008 | 15.91 | 16.04 | 14.86 | 14.89 | 431,158 | -1.21(-7.53%) |
Sep 03, 2008 | 16.35 | 16.75 | 15.86 | 16.10 | 665,243 | -0.26(-1.57%) |
Sep 02, 2008 | 16.29 | 16.64 | 16.07 | 16.36 | 317,850 | +0.45(+2.85%) |
Aug 29, 2008 | 16.23 | 16.30 | 15.81 | 15.91 | 207,429 | -0.45(-2.77%) |
Aug 28, 2008 | 16.05 | 16.37 | 15.98 | 16.36 | 212,796 | +0.36(+2.22%) |
Aug 27, 2008 | 15.78 | 16.38 | 15.62 | 16.01 | 273,757 | +0.22(+1.37%) |
Aug 26, 2008 | 15.81 | 16.01 | 15.56 | 15.79 | 253,246 | -0.06(-0.37%) |
Aug 25, 2008 | 16.03 | 16.08 | 15.73 | 15.85 | 228,759 | -0.25(-1.53%) |
Aug 22, 2008 | 15.66 | 16.20 | 15.66 | 16.09 | 233,867 | +0.52(+3.36%) |
Aug 21, 2008 | 15.68 | 16.14 | 15.56 | 15.57 | 322,085 | -0.25(-1.56%) |
Aug 20, 2008 | 16.06 | 16.38 | 15.68 | 15.82 | 362,361 | -0.19(-1.17%) |
Aug 19, 2008 | 15.91 | 16.23 | 15.72 | 16.01 | 350,418 | -0.07(-0.43%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.90 | 16.07 | 261,779 | -0.25(-1.51%) |
Aug 15, 2008 | 15.84 | 16.32 | 15.61 | 16.32 | 456,074 | +0.62(+3.96%) |
Aug 14, 2008 | 16.44 | 16.44 | 15.64 | 15.70 | 383,711 | -0.89(-5.35%) |
Aug 13, 2008 | 15.54 | 16.68 | 15.54 | 16.59 | 620,684 | +1.08(+7.00%) |
Aug 12, 2008 | 15.69 | 15.77 | 15.30 | 15.50 | 253,945 | -0.28(-1.75%) |
Aug 11, 2008 | 14.95 | 16.09 | 14.95 | 15.78 | 429,000 | +0.77(+5.13%) |
Aug 08, 2008 | 14.47 | 15.13 | 14.35 | 15.01 | 289,295 | +0.53(+3.68%) |
Aug 07, 2008 | 14.56 | 14.82 | 14.31 | 14.48 | 276,245 | -0.18(-1.21%) |
Aug 06, 2008 | 14.76 | 14.87 | 14.34 | 14.65 | 330,661 | -0.17(-1.13%) |
Aug 05, 2008 | 13.62 | 14.92 | 13.55 | 14.82 | 923,424 | +1.40(+10.43%) |
Aug 04, 2008 | 13.83 | 13.96 | 13.37 | 13.42 | 352,488 | -0.38(-2.79%) |
Aug 01, 2008 | 13.69 | 13.90 | 13.43 | 13.81 | 207,584 | +0.18(+1.30%) |
Jul 31, 2008 | 13.73 | 14.11 | 13.58 | 13.63 | 290,602 | -0.33(-2.33%) |
Jul 30, 2008 | 13.85 | 14.21 | 13.73 | 13.95 | 256,200 | +0.13(+0.93%) |
Jul 29, 2008 | 13.83 | 13.98 | 13.37 | 13.83 | 285,985 | +0.43(+3.24%) |
Jul 28, 2008 | 13.53 | 13.73 | 13.30 | 13.39 | 277,521 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.01 | 13.35 | 13.60 | 462,122 | -0.40(-2.89%) |
Jul 24, 2008 | 14.18 | 14.43 | 13.67 | 14.00 | 1,270,236 | +0.06(+0.42%) |
Jul 23, 2008 | 13.58 | 14.12 | 13.58 | 13.94 | 1,119,755 | +0.44(+3.29%) |
Jul 22, 2008 | 13.44 | 13.81 | 13.09 | 13.50 | 668,982 | +0.08(+0.59%) |
Jul 21, 2008 | 13.37 | 13.68 | 13.29 | 13.42 | 802,743 | +0.13(+0.96%) |
Jul 18, 2008 | 13.42 | 13.42 | 13.01 | 13.29 | 714,739 | -0.21(-1.53%) |
Jul 17, 2008 | 13.47 | 13.71 | 13.11 | 13.50 | 620,048 | +0.03(+0.22%) |
Jul 16, 2008 | 12.91 | 13.50 | 12.60 | 13.47 | 487,379 | +0.63(+4.92%) |
Jul 15, 2008 | 12.28 | 13.11 | 12.19 | 12.84 | 502,400 | +0.38(+3.09%) |
Jul 14, 2008 | 12.59 | 12.84 | 12.24 | 12.46 | 626,394 | -0.30(-2.32%) |
Jul 11, 2008 | 14.00 | 14.08 | 12.60 | 12.75 | 1,197,576 | -1.44(-10.15%) |
Jul 10, 2008 | 13.71 | 14.34 | 13.58 | 14.19 | 256,727 | +0.48(+3.52%) |
Jul 09, 2008 | 14.41 | 14.57 | 13.69 | 13.71 | 372,079 | -0.64(-4.47%) |
Jul 08, 2008 | 14.04 | 14.49 | 13.90 | 14.35 | 319,414 | +0.36(+2.54%) |
Jul 07, 2008 | 13.88 | 14.38 | 13.79 | 13.99 | 507,147 | +0.23(+1.65%) |
Jul 04, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.11(+0.79%) |
Jul 02, 2008 | 13.96 | 14.24 | 13.61 | 13.66 | 239,678 | -0.34(-2.40%) |
Jul 01, 2008 | 13.36 | 14.10 | 13.25 | 13.99 | 951,561 | +0.48(+3.58%) |
Jun 30, 2008 | 13.85 | 14.23 | 13.51 | 13.51 | 549,379 | -0.29(-2.07%) |
Jun 27, 2008 | 13.61 | 13.80 | 13.21 | 13.80 | 926,856 | +0.14(+1.01%) |
Jun 26, 2008 | 13.83 | 14.25 | 13.48 | 13.66 | 361,847 | -0.78(-5.40%) |
Jun 25, 2008 | 14.61 | 14.69 | 14.22 | 14.44 | 398,137 | +0.08(+0.55%) |
Jun 24, 2008 | 14.07 | 15.01 | 13.92 | 14.36 | 1,063,194 | +0.82(+6.04%) |
Jun 23, 2008 | 13.77 | 13.88 | 13.36 | 13.54 | 305,451 | -0.16(-1.15%) |
Jun 20, 2008 | 13.85 | 13.98 | 13.26 | 13.70 | 537,327 | -0.22(-1.56%) |
Jun 19, 2008 | 13.91 | 14.13 | 13.73 | 13.92 | 376,845 | +0.00(+0.00%) |
Jun 18, 2008 | 13.83 | 14.08 | 13.76 | 13.92 | 250,295 | +0.00(+0.00%) |
Jun 17, 2008 | 14.27 | 14.31 | 13.87 | 13.92 | 236,698 | -0.34(-2.35%) |
Jun 16, 2008 | 13.89 | 14.29 | 13.88 | 14.25 | 179,077 | +0.29(+2.05%) |
Jun 13, 2008 | 13.35 | 13.96 | 13.35 | 13.96 | 367,227 | +0.78(+5.91%) |
Jun 12, 2008 | 13.16 | 13.66 | 13.13 | 13.19 | 242,469 | +0.16(+1.21%) |
Jun 11, 2008 | 13.45 | 13.55 | 13.03 | 13.03 | 202,855 | -0.45(-3.36%) |
Jun 10, 2008 | 13.66 | 13.76 | 13.44 | 13.48 | 411,112 | -0.30(-2.15%) |
Jun 09, 2008 | 13.94 | 14.14 | 13.63 | 13.78 | 260,908 | -0.17(-1.20%) |
Jun 06, 2008 | 14.46 | 14.47 | 13.94 | 13.94 | 320,126 | -0.58(-4.01%) |
Jun 05, 2008 | 14.84 | 14.98 | 14.26 | 14.53 | 401,404 | -0.32(-2.13%) |
Jun 04, 2008 | 14.77 | 14.93 | 14.50 | 14.84 | 314,214 | +0.05(+0.33%) |
Jun 03, 2008 | 15.11 | 15.41 | 14.52 | 14.79 | 310,013 | -0.29(-1.90%) |
Jun 02, 2008 | 15.54 | 15.94 | 14.81 | 15.08 | 448,629 | -0.54(-3.47%) |
May 30, 2008 | 15.06 | 15.62 | 14.92 | 15.62 | 498,252 | +0.56(+3.73%) |
May 29, 2008 | 14.87 | 15.41 | 14.75 | 15.06 | 180,510 | +0.11(+0.73%) |
May 28, 2008 | 15.28 | 15.28 | 14.75 | 14.95 | 175,256 | -0.22(-1.43%) |
May 27, 2008 | 14.73 | 15.24 | 14.73 | 15.17 | 125,459 | +0.40(+2.74%) |
May 26, 2008 | 15.21 | 15.52 | 14.62 | 14.76 | 227,984 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 15.52 | 14.62 | 14.76 | 227,984 | -0.48(-3.17%) |
May 22, 2008 | 15.15 | 15.41 | 14.88 | 15.25 | 269,936 | +0.19(+1.24%) |
May 21, 2008 | 15.38 | 15.65 | 14.94 | 15.06 | 267,556 | -0.29(-1.86%) |
May 20, 2008 | 15.56 | 15.95 | 15.09 | 15.35 | 211,265 | -0.31(-1.95%) |
May 19, 2008 | 15.67 | 16.06 | 15.43 | 15.65 | 253,767 | -0.06(-0.38%) |
May 16, 2008 | 15.99 | 16.00 | 15.39 | 15.71 | 319,911 | -0.17(-1.06%) |
May 15, 2008 | 15.82 | 16.05 | 15.54 | 15.88 | 188,232 | +0.04(+0.25%) |
May 14, 2008 | 15.31 | 15.98 | 15.30 | 15.84 | 516,296 | +0.54(+3.55%) |
May 13, 2008 | 15.07 | 15.42 | 15.04 | 15.30 | 234,440 | +0.29(+1.91%) |
May 12, 2008 | 15.18 | 15.29 | 14.76 | 15.01 | 448,441 | -0.01(-0.07%) |
May 09, 2008 | 14.89 | 15.20 | 14.65 | 15.02 | 974,030 | +0.96(+6.80%) |
May 08, 2008 | 14.29 | 14.43 | 13.91 | 14.06 | 333,253 | -0.17(-1.18%) |
May 07, 2008 | 14.46 | 14.87 | 14.11 | 14.23 | 304,024 | -0.22(-1.50%) |
May 06, 2008 | 14.18 | 14.56 | 14.03 | 14.45 | 296,353 | +0.21(+1.45%) |
May 05, 2008 | 13.96 | 14.31 | 13.81 | 14.24 | 314,908 | +0.28(+1.98%) |
May 02, 2008 | 14.46 | 14.46 | 13.74 | 13.96 | 429,865 | -0.34(-2.34%) |
May 01, 2008 | 13.78 | 14.37 | 13.78 | 14.30 | 446,004 | +0.49(+3.57%) |
Apr 30, 2008 | 14.18 | 14.27 | 13.61 | 13.81 | 259,289 | -0.32(-2.23%) |
Apr 29, 2008 | 14.20 | 14.63 | 13.92 | 14.12 | 338,396 | -0.06(-0.42%) |
Apr 28, 2008 | 14.76 | 14.76 | 14.12 | 14.18 | 507,778 | -0.54(-3.68%) |
Apr 25, 2008 | 14.24 | 14.88 | 13.81 | 14.72 | 1,859,772 | +0.49(+3.47%) |
Apr 24, 2008 | 13.59 | 15.22 | 13.39 | 14.23 | 1,934,824 | +0.95(+7.13%) |
Apr 23, 2008 | 13.37 | 13.51 | 13.16 | 13.28 | 783,021 | -0.23(-1.68%) |
Apr 22, 2008 | 13.88 | 14.04 | 13.40 | 13.51 | 707,986 | -0.40(-2.91%) |
Apr 21, 2008 | 13.48 | 14.01 | 13.48 | 13.92 | 472,702 | +0.34(+2.47%) |
Apr 18, 2008 | 13.81 | 14.02 | 13.23 | 13.58 | 660,893 | -0.05(-0.36%) |
Apr 17, 2008 | 13.89 | 13.99 | 13.43 | 13.63 | 287,367 | -0.27(-1.92%) |
Apr 16, 2008 | 13.51 | 14.37 | 13.22 | 13.90 | 670,987 | +0.49(+3.68%) |
Apr 15, 2008 | 13.12 | 13.46 | 12.98 | 13.40 | 665,167 | +0.35(+2.64%) |
Apr 14, 2008 | 12.92 | 13.19 | 12.73 | 13.06 | 500,335 | +0.15(+1.15%) |
Apr 11, 2008 | 13.41 | 13.53 | 12.85 | 12.91 | 371,067 | -0.68(-5.01%) |
Apr 10, 2008 | 13.23 | 13.68 | 13.08 | 13.59 | 420,963 | +0.33(+2.45%) |
Apr 09, 2008 | 13.47 | 13.71 | 13.21 | 13.26 | 329,117 | -0.22(-1.61%) |
Apr 08, 2008 | 13.46 | 13.58 | 13.13 | 13.48 | 383,345 | -0.12(-0.87%) |
Apr 07, 2008 | 13.77 | 13.86 | 13.53 | 13.60 | 321,527 | -0.10(-0.72%) |
Apr 04, 2008 | 13.88 | 13.89 | 13.56 | 13.70 | 709,929 | -0.27(-1.91%) |
Apr 03, 2008 | 13.75 | 14.30 | 13.75 | 13.96 | 710,103 | +0.10(+0.71%) |
Apr 02, 2008 | 13.54 | 13.92 | 13.39 | 13.87 | 653,037 | +0.37(+2.78%) |
Apr 01, 2008 | 13.37 | 13.76 | 13.32 | 13.49 | 761,839 | +0.41(+3.17%) |
Mar 31, 2008 | 12.85 | 13.28 | 12.65 | 13.08 | 392,809 | +0.26(+2.00%) |
Mar 28, 2008 | 13.13 | 13.59 | 12.78 | 12.82 | 712,624 | -0.03(-0.23%) |
Mar 27, 2008 | 13.39 | 13.39 | 12.82 | 12.85 | 634,195 | -0.55(-4.12%) |
Mar 26, 2008 | 13.33 | 13.56 | 12.74 | 13.40 | 760,780 | -0.02(-0.15%) |
Mar 25, 2008 | 13.65 | 13.99 | 13.30 | 13.42 | 670,003 | -0.20(-1.45%) |
Mar 24, 2008 | 13.00 | 13.90 | 12.89 | 13.62 | 447,839 | +0.70(+5.42%) |
Mar 21, 2008 | 12.71 | 13.17 | 12.43 | 12.92 | 793,422 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 13.17 | 12.43 | 12.92 | 793,422 | +0.34(+2.66%) |
Mar 19, 2008 | 13.12 | 13.33 | 12.58 | 12.58 | 749,999 | -0.43(-3.33%) |
Mar 18, 2008 | 13.41 | 13.80 | 12.82 | 13.02 | 895,937 | -0.09(-0.68%) |
Mar 17, 2008 | 13.00 | 13.43 | 12.91 | 13.11 | 445,525 | -0.14(-1.04%) |
Mar 14, 2008 | 13.61 | 13.63 | 12.99 | 13.24 | 583,269 | -0.22(-1.61%) |
Mar 13, 2008 | 13.07 | 13.70 | 12.87 | 13.46 | 784,306 | +0.27(+2.02%) |
Mar 12, 2008 | 13.01 | 13.38 | 12.56 | 13.20 | 759,209 | +0.19(+1.44%) |
Mar 11, 2008 | 12.56 | 13.20 | 12.47 | 13.01 | 672,827 | +0.74(+6.03%) |
Mar 10, 2008 | 12.57 | 12.64 | 12.23 | 12.27 | 272,934 | -0.24(-1.89%) |
Mar 07, 2008 | 12.08 | 12.77 | 11.98 | 12.50 | 805,128 | +0.32(+2.59%) |
Mar 06, 2008 | 12.74 | 13.01 | 12.13 | 12.19 | 393,098 | -0.65(-5.07%) |
Mar 05, 2008 | 12.81 | 12.98 | 12.53 | 12.84 | 313,688 | +0.08(+0.62%) |
Mar 04, 2008 | 12.23 | 12.84 | 12.20 | 12.76 | 310,420 | +0.36(+2.86%) |
Mar 03, 2008 | 12.60 | 12.88 | 12.10 | 12.41 | 407,210 | -0.24(-1.87%) |
Feb 29, 2008 | 12.49 | 12.82 | 12.41 | 12.64 | 499,054 | +0.00(+0.00%) |
Feb 28, 2008 | 12.94 | 13.06 | 12.59 | 12.64 | 495,553 | -0.37(-2.88%) |
Feb 27, 2008 | 13.15 | 13.59 | 12.89 | 13.02 | 587,803 | -0.27(-2.00%) |
Feb 26, 2008 | 13.28 | 13.36 | 12.91 | 13.28 | 584,584 | -0.07(-0.52%) |
Feb 25, 2008 | 12.88 | 13.50 | 12.65 | 13.35 | 611,381 | +0.53(+4.15%) |
Feb 22, 2008 | 12.83 | 13.15 | 12.57 | 12.82 | 626,421 | -0.03(-0.23%) |
Feb 21, 2008 | 12.82 | 12.97 | 12.53 | 12.85 | 559,565 | +0.15(+1.16%) |
Feb 20, 2008 | 12.19 | 12.87 | 12.19 | 12.70 | 395,960 | +0.45(+3.70%) |
Feb 19, 2008 | 12.16 | 12.50 | 12.03 | 12.25 | 321,686 | +0.23(+1.89%) |
Feb 18, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,759 | +0.00(+0.00%) |
Feb 15, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,759 | -0.11(-0.89%) |
Feb 14, 2008 | 12.17 | 12.38 | 11.93 | 12.13 | 456,735 | -0.01(-0.08%) |
Feb 13, 2008 | 11.74 | 12.50 | 11.53 | 12.14 | 957,143 | +0.51(+4.41%) |
Feb 12, 2008 | 11.34 | 11.99 | 11.34 | 11.63 | 490,258 | +0.39(+3.51%) |
Feb 11, 2008 | 11.43 | 11.56 | 11.20 | 11.23 | 654,347 | -0.29(-2.48%) |
Feb 08, 2008 | 9.941 | 12.16 | 9.941 | 11.52 | 1,672,447 | +0.39(+3.55%) |
Feb 07, 2008 | 10.75 | 11.23 | 10.45 | 11.12 | 752,033 | +0.21(+1.90%) |
Feb 06, 2008 | 11.06 | 11.38 | 10.81 | 10.92 | 431,776 | -0.04(-0.36%) |
Feb 05, 2008 | 11.27 | 11.55 | 10.92 | 10.96 | 357,725 | -0.45(-3.98%) |
Feb 04, 2008 | 12.02 | 12.16 | 11.38 | 11.41 | 344,354 | -0.67(-5.55%) |
Feb 01, 2008 | 10.69 | 12.15 | 10.67 | 12.08 | 787,897 | +1.42(+13.32%) |
Jan 31, 2008 | 10.50 | 10.93 | 10.44 | 10.66 | 487,157 | +0.00(+0.00%) |
Jan 30, 2008 | 10.48 | 10.92 | 10.23 | 10.66 | 381,550 | +0.08(+0.75%) |
Jan 29, 2008 | 10.43 | 10.66 | 10.10 | 10.58 | 260,176 | +0.19(+1.80%) |
Jan 28, 2008 | 10.26 | 10.40 | 9.803 | 10.39 | 384,781 | +0.22(+2.13%) |
Jan 25, 2008 | 9.862 | 10.35 | 9.744 | 10.18 | 687,409 | +0.43(+4.45%) |
Jan 24, 2008 | 9.862 | 9.980 | 9.369 | 9.744 | 1,008,857 | -0.10(-1.00%) |
Jan 23, 2008 | 9.911 | 10.84 | 9.576 | 9.842 | 1,562,263 | -1.04(-9.52%) |
Jan 22, 2008 | 10.15 | 11.17 | 10.07 | 10.88 | 457,414 | -0.06(-0.54%) |
Jan 21, 2008 | 11.03 | 11.18 | 10.68 | 10.94 | 612,671 | +0.00(+0.00%) |
Jan 18, 2008 | 11.03 | 11.18 | 10.68 | 10.94 | 612,671 | +0.16(+1.46%) |
Jan 17, 2008 | 10.90 | 11.06 | 10.48 | 10.78 | 436,137 | -0.06(-0.55%) |
Jan 16, 2008 | 10.48 | 11.22 | 10.35 | 10.84 | 494,498 | +0.35(+3.29%) |
Jan 15, 2008 | 10.98 | 10.98 | 10.43 | 10.49 | 417,239 | -0.70(-6.26%) |
Jan 14, 2008 | 10.76 | 11.32 | 10.47 | 11.19 | 447,443 | +0.52(+4.90%) |
Jan 11, 2008 | 11.01 | 11.10 | 10.58 | 10.67 | 493,454 | -0.40(-3.65%) |
Jan 10, 2008 | 10.35 | 11.30 | 10.24 | 11.07 | 729,403 | +0.59(+5.65%) |
Jan 09, 2008 | 10.37 | 10.70 | 10.09 | 10.48 | 620,660 | +0.08(+0.76%) |
Jan 08, 2008 | 10.85 | 11.09 | 10.39 | 10.40 | 563,257 | -0.40(-3.74%) |
Jan 07, 2008 | 10.98 | 11.14 | 10.73 | 10.81 | 915,308 | -0.17(-1.53%) |
Jan 04, 2008 | 11.99 | 12.37 | 10.96 | 10.98 | 926,519 | -1.10(-9.14%) |
Jan 03, 2008 | 12.62 | 12.87 | 12.01 | 12.08 | 625,802 | -0.50(-4.00%) |
Jan 02, 2008 | 12.84 | 13.04 | 12.45 | 12.58 | 888,100 | -0.32(-2.45%) |
Jan 01, 2008 | 12.82 | 12.99 | 12.63 | 12.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.82 | 12.99 | 12.63 | 12.90 | 982,976 | +0.04(+0.31%) |
Dec 28, 2007 | 12.90 | 13.21 | 12.82 | 12.86 | 668,405 | +0.12(+0.93%) |
Dec 27, 2007 | 13.21 | 13.36 | 12.73 | 12.74 | 603,760 | -0.08(-0.62%) |
Dec 26, 2007 | 13.09 | 13.14 | 12.73 | 12.82 | 354,549 | -0.39(-2.99%) |
Dec 24, 2007 | 12.88 | 13.29 | 12.83 | 13.21 | 191,345 | +0.39(+3.08%) |
Dec 21, 2007 | 12.59 | 12.95 | 12.50 | 12.82 | 1,046,966 | +0.43(+3.50%) |
Dec 20, 2007 | 12.79 | 12.93 | 12.01 | 12.39 | 652,280 | -0.25(-1.95%) |
Dec 19, 2007 | 12.43 | 12.95 | 12.37 | 12.63 | 429,822 | +0.16(+1.26%) |
Dec 18, 2007 | 12.78 | 13.03 | 12.24 | 12.48 | 529,647 | -0.28(-2.17%) |
Dec 17, 2007 | 13.31 | 13.48 | 12.66 | 12.75 | 664,799 | -0.67(-5.00%) |
Dec 14, 2007 | 13.55 | 13.79 | 13.35 | 13.42 | 321,137 | -0.33(-2.37%) |
Dec 13, 2007 | 13.70 | 13.84 | 13.41 | 13.75 | 418,476 | -0.09(-0.64%) |
Dec 12, 2007 | 13.93 | 14.24 | 13.70 | 13.84 | 464,105 | +0.18(+1.30%) |
Dec 11, 2007 | 14.04 | 14.24 | 13.58 | 13.66 | 436,413 | -0.35(-2.46%) |
Dec 10, 2007 | 13.86 | 14.19 | 13.86 | 14.00 | 943,623 | +0.21(+1.50%) |
Dec 07, 2007 | 13.76 | 14.06 | 13.66 | 13.80 | 426,744 | +0.08(+0.58%) |
Dec 06, 2007 | 13.82 | 13.91 | 13.56 | 13.72 | 636,480 | -0.14(-1.00%) |
Dec 05, 2007 | 13.53 | 14.07 | 13.47 | 13.86 | 362,500 | +0.55(+4.15%) |
Dec 04, 2007 | 13.58 | 13.95 | 13.22 | 13.30 | 1,011,262 | -0.41(-3.02%) |
Dec 03, 2007 | 14.36 | 14.36 | 13.64 | 13.72 | 902,407 | -0.59(-4.14%) |
Nov 30, 2007 | 14.33 | 14.61 | 14.07 | 14.31 | 419,938 | +0.21(+1.47%) |
Nov 29, 2007 | 14.65 | 14.78 | 14.02 | 14.10 | 391,512 | -0.61(-4.16%) |
Nov 28, 2007 | 13.82 | 14.76 | 13.75 | 14.71 | 439,527 | +1.17(+8.67%) |
Nov 27, 2007 | 13.79 | 13.89 | 13.31 | 13.54 | 631,175 | -0.28(-2.00%) |
Nov 26, 2007 | 14.43 | 14.65 | 13.68 | 13.82 | 528,321 | -0.64(-4.43%) |
Nov 23, 2007 | 14.17 | 14.63 | 13.99 | 14.46 | 128,219 | +0.45(+3.24%) |
Nov 21, 2007 | 14.19 | 14.44 | 13.95 | 14.00 | 434,750 | -0.30(-2.07%) |
Nov 20, 2007 | 14.14 | 14.50 | 13.91 | 14.30 | 486,725 | +0.17(+1.19%) |
Nov 19, 2007 | 14.48 | 14.48 | 13.95 | 14.13 | 398,655 | -0.44(-3.04%) |
Nov 16, 2007 | 14.57 | 14.72 | 14.17 | 14.58 | 637,414 | +0.05(+0.34%) |
Nov 15, 2007 | 15.65 | 15.65 | 14.35 | 14.53 | 1,116,851 | -1.23(-7.82%) |
Nov 14, 2007 | 15.64 | 16.07 | 15.47 | 15.76 | 765,419 | +0.24(+1.52%) |
Nov 13, 2007 | 15.74 | 15.91 | 15.11 | 15.52 | 989,390 | -0.04(-0.25%) |
Nov 12, 2007 | 15.48 | 15.94 | 15.25 | 15.56 | 779,864 | +0.13(+0.83%) |
Nov 09, 2007 | 15.08 | 15.60 | 14.96 | 15.43 | 594,842 | +0.20(+1.29%) |
Nov 08, 2007 | 15.19 | 15.53 | 14.75 | 15.24 | 637,553 | +0.15(+0.98%) |
Nov 07, 2007 | 16.09 | 16.13 | 15.06 | 15.09 | 612,182 | -1.26(-7.72%) |
Nov 06, 2007 | 16.51 | 16.51 | 15.93 | 16.35 | 868,128 | -0.09(-0.54%) |
Nov 05, 2007 | 15.95 | 16.50 | 15.37 | 16.44 | 1,070,877 | +0.26(+1.58%) |
Nov 02, 2007 | 15.36 | 16.42 | 15.18 | 16.18 | 944,476 | +0.87(+5.67%) |
Nov 01, 2007 | 15.52 | 15.52 | 14.84 | 15.32 | 928,321 | -0.46(-2.94%) |
Oct 31, 2007 | 15.43 | 16.02 | 15.31 | 15.78 | 1,163,046 | +0.43(+2.83%) |
Oct 30, 2007 | 14.78 | 15.57 | 14.65 | 15.35 | 638,475 | +0.46(+3.11%) |
Oct 29, 2007 | 14.74 | 15.25 | 14.45 | 14.88 | 781,279 | +0.16(+1.07%) |
Oct 26, 2007 | 15.26 | 15.34 | 14.64 | 14.72 | 498,499 | -0.18(-1.19%) |
Oct 25, 2007 | 15.14 | 15.43 | 14.41 | 14.90 | 1,905,759 | -0.71(-4.55%) |
Oct 24, 2007 | 15.83 | 16.41 | 15.10 | 15.61 | 649,672 | -0.46(-2.88%) |
Oct 23, 2007 | 16.02 | 16.44 | 15.79 | 16.07 | 410,199 | +0.22(+1.37%) |
Oct 22, 2007 | 15.03 | 15.98 | 14.61 | 15.86 | 600,597 | +0.94(+6.28%) |
Oct 19, 2007 | 15.48 | 15.48 | 14.91 | 14.92 | 492,997 | -0.56(-3.63%) |
Oct 18, 2007 | 15.16 | 15.81 | 14.95 | 15.48 | 393,090 | +0.21(+1.36%) |
Oct 17, 2007 | 15.04 | 15.63 | 15.04 | 15.28 | 444,881 | +0.14(+0.91%) |
Oct 16, 2007 | 15.56 | 15.84 | 15.08 | 15.14 | 669,040 | -0.53(-3.40%) |
Oct 15, 2007 | 15.83 | 16.14 | 15.56 | 15.67 | 406,765 | -0.22(-1.37%) |
Oct 12, 2007 | 15.22 | 16.10 | 15.13 | 15.89 | 318,644 | +0.66(+4.34%) |
Oct 11, 2007 | 15.86 | 15.97 | 15.14 | 15.23 | 509,127 | -0.58(-3.68%) |
Oct 10, 2007 | 16.27 | 16.27 | 15.53 | 15.81 | 530,631 | -0.53(-3.26%) |
Oct 09, 2007 | 16.61 | 16.69 | 16.11 | 16.34 | 365,037 | -0.29(-1.72%) |
Oct 08, 2007 | 16.87 | 17.33 | 16.48 | 16.63 | 391,041 | -0.30(-1.75%) |
Oct 05, 2007 | 16.66 | 17.46 | 16.51 | 16.92 | 414,287 | +0.47(+2.88%) |
Oct 04, 2007 | 16.71 | 16.82 | 16.36 | 16.45 | 389,862 | -0.22(-1.30%) |
Oct 03, 2007 | 17.01 | 17.14 | 16.45 | 16.67 | 380,164 | -0.40(-2.37%) |
Oct 02, 2007 | 16.61 | 17.32 | 16.33 | 17.07 | 657,394 | +0.28(+1.64%) |