Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.31 | 13.61 | 13.03 | 13.48 | 443,198 | +0.26(+1.94%) |
Sep 29, 2008 | 14.34 | 14.40 | 12.91 | 13.22 | 529,341 | -1.45(-9.87%) |
Sep 26, 2008 | 14.33 | 14.90 | 14.15 | 14.67 | 241,943 | -0.03(-0.20%) |
Sep 25, 2008 | 14.39 | 15.07 | 14.28 | 14.70 | 349,187 | +0.42(+2.97%) |
Sep 24, 2008 | 14.41 | 14.67 | 14.09 | 14.28 | 434,570 | -0.06(-0.41%) |
Sep 23, 2008 | 14.40 | 14.78 | 14.16 | 14.33 | 402,255 | +0.00(+0.00%) |
Sep 22, 2008 | 15.19 | 15.37 | 14.31 | 14.33 | 358,118 | -0.79(-5.21%) |
Sep 19, 2008 | 13.78 | 15.18 | 13.53 | 15.12 | 1,281,766 | +1.65(+12.21%) |
Sep 18, 2008 | 13.28 | 13.67 | 12.58 | 13.48 | 699,100 | +0.55(+4.27%) |
Sep 17, 2008 | 13.61 | 13.65 | 12.90 | 12.93 | 552,939 | -0.87(-6.29%) |
Sep 16, 2008 | 13.30 | 13.84 | 12.81 | 13.79 | 509,162 | +0.36(+2.71%) |
Sep 15, 2008 | 13.78 | 14.05 | 13.29 | 13.43 | 455,608 | -0.63(-4.48%) |
Sep 12, 2008 | 14.33 | 14.33 | 13.80 | 14.06 | 405,509 | -0.41(-2.86%) |
Sep 11, 2008 | 14.02 | 14.48 | 13.80 | 14.47 | 338,626 | +0.27(+1.87%) |
Sep 10, 2008 | 14.09 | 14.43 | 13.87 | 14.21 | 469,040 | +0.36(+2.60%) |
Sep 09, 2008 | 14.60 | 14.75 | 13.83 | 13.85 | 507,438 | -0.69(-4.78%) |
Sep 08, 2008 | 14.84 | 14.97 | 14.31 | 14.54 | 360,578 | +0.05(+0.34%) |
Sep 05, 2008 | 14.84 | 14.93 | 14.35 | 14.49 | 487,431 | -0.38(-2.58%) |
Sep 04, 2008 | 15.89 | 16.02 | 14.85 | 14.88 | 431,586 | -1.21(-7.53%) |
Sep 03, 2008 | 16.33 | 16.73 | 15.84 | 16.09 | 665,904 | -0.26(-1.57%) |
Sep 02, 2008 | 16.28 | 16.62 | 16.06 | 16.34 | 318,165 | +0.45(+2.85%) |
Aug 29, 2008 | 16.22 | 16.29 | 15.79 | 15.89 | 207,635 | -0.45(-2.77%) |
Aug 28, 2008 | 16.03 | 16.35 | 15.96 | 16.34 | 213,008 | +0.35(+2.22%) |
Aug 27, 2008 | 15.76 | 16.36 | 15.61 | 15.99 | 274,028 | +0.22(+1.37%) |
Aug 26, 2008 | 15.79 | 15.99 | 15.55 | 15.77 | 253,498 | -0.06(-0.37%) |
Aug 25, 2008 | 16.01 | 16.07 | 15.71 | 15.83 | 228,986 | -0.25(-1.53%) |
Aug 22, 2008 | 15.65 | 16.19 | 15.65 | 16.08 | 234,100 | +0.52(+3.36%) |
Aug 21, 2008 | 15.66 | 16.13 | 15.55 | 15.56 | 322,405 | -0.25(-1.56%) |
Aug 20, 2008 | 16.05 | 16.36 | 15.66 | 15.80 | 362,721 | -0.19(-1.17%) |
Aug 19, 2008 | 15.89 | 16.22 | 15.70 | 15.99 | 350,766 | -0.07(-0.43%) |
Aug 18, 2008 | 16.41 | 16.41 | 15.88 | 16.06 | 262,039 | -0.25(-1.51%) |
Aug 15, 2008 | 15.82 | 16.31 | 15.60 | 16.31 | 456,527 | +0.62(+3.96%) |
Aug 14, 2008 | 16.42 | 16.42 | 15.63 | 15.68 | 384,092 | -0.89(-5.35%) |
Aug 13, 2008 | 15.53 | 16.66 | 15.53 | 16.57 | 621,301 | +1.08(+7.00%) |
Aug 12, 2008 | 15.67 | 15.75 | 15.28 | 15.49 | 254,197 | -0.28(-1.75%) |
Aug 11, 2008 | 14.94 | 16.08 | 14.94 | 15.76 | 429,426 | +0.77(+5.13%) |
Aug 08, 2008 | 14.45 | 15.11 | 14.33 | 14.99 | 289,583 | +0.53(+3.68%) |
Aug 07, 2008 | 14.54 | 14.81 | 14.30 | 14.46 | 276,519 | -0.18(-1.21%) |
Aug 06, 2008 | 14.75 | 14.86 | 14.32 | 14.64 | 330,989 | -0.17(-1.13%) |
Aug 05, 2008 | 13.61 | 14.91 | 13.54 | 14.81 | 924,341 | +1.40(+10.43%) |
Aug 04, 2008 | 13.81 | 13.95 | 13.36 | 13.41 | 352,838 | -0.38(-2.79%) |
Aug 01, 2008 | 13.67 | 13.88 | 13.42 | 13.79 | 207,791 | +0.18(+1.30%) |
Jul 31, 2008 | 13.71 | 14.10 | 13.57 | 13.62 | 290,891 | -0.33(-2.33%) |
Jul 30, 2008 | 13.83 | 14.20 | 13.71 | 13.94 | 256,454 | +0.13(+0.93%) |
Jul 29, 2008 | 13.81 | 13.97 | 13.36 | 13.81 | 286,270 | +0.43(+3.24%) |
Jul 28, 2008 | 13.52 | 13.71 | 13.29 | 13.38 | 277,796 | -0.21(-1.52%) |
Jul 25, 2008 | 14.00 | 14.00 | 13.34 | 13.59 | 462,581 | -0.40(-2.89%) |
Jul 24, 2008 | 14.17 | 14.41 | 13.65 | 13.99 | 1,271,498 | +0.06(+0.42%) |
Jul 23, 2008 | 13.57 | 14.11 | 13.57 | 13.93 | 1,120,867 | +0.44(+3.29%) |
Jul 22, 2008 | 13.43 | 13.79 | 13.07 | 13.49 | 669,646 | +0.08(+0.59%) |
Jul 21, 2008 | 13.36 | 13.66 | 13.28 | 13.41 | 803,540 | +0.13(+0.96%) |
Jul 18, 2008 | 13.41 | 13.41 | 12.99 | 13.28 | 715,449 | -0.21(-1.53%) |
Jul 17, 2008 | 13.46 | 13.69 | 13.09 | 13.49 | 620,664 | +0.03(+0.22%) |
Jul 16, 2008 | 12.90 | 13.49 | 12.59 | 13.46 | 487,863 | +0.63(+4.92%) |
Jul 15, 2008 | 12.27 | 13.09 | 12.18 | 12.83 | 502,899 | +0.38(+3.09%) |
Jul 14, 2008 | 12.58 | 12.83 | 12.23 | 12.44 | 627,017 | -0.30(-2.32%) |
Jul 11, 2008 | 13.99 | 14.07 | 12.59 | 12.74 | 1,198,766 | -1.44(-10.15%) |
Jul 10, 2008 | 13.69 | 14.32 | 13.57 | 14.18 | 256,982 | +0.48(+3.52%) |
Jul 09, 2008 | 14.39 | 14.55 | 13.67 | 13.69 | 372,448 | -0.64(-4.47%) |
Jul 08, 2008 | 14.03 | 14.47 | 13.88 | 14.33 | 319,732 | +0.35(+2.54%) |
Jul 07, 2008 | 13.86 | 14.36 | 13.77 | 13.98 | 507,651 | +0.23(+1.65%) |
Jul 04, 2008 | 13.65 | 14.00 | 13.41 | 13.75 | 162,087 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 14.00 | 13.41 | 13.75 | 162,087 | +0.11(+0.79%) |
Jul 02, 2008 | 13.95 | 14.23 | 13.60 | 13.65 | 239,916 | -0.34(-2.40%) |
Jul 01, 2008 | 13.35 | 14.09 | 13.24 | 13.98 | 952,506 | +0.48(+3.58%) |
Jun 30, 2008 | 13.83 | 14.22 | 13.50 | 13.50 | 549,925 | -0.29(-2.07%) |
Jun 27, 2008 | 13.60 | 13.78 | 13.19 | 13.78 | 927,777 | +0.14(+1.01%) |
Jun 26, 2008 | 13.81 | 14.24 | 13.47 | 13.65 | 362,206 | -0.78(-5.40%) |
Jun 25, 2008 | 14.59 | 14.68 | 14.21 | 14.42 | 398,532 | +0.08(+0.55%) |
Jun 24, 2008 | 14.06 | 14.99 | 13.90 | 14.34 | 1,064,250 | +0.82(+6.04%) |
Jun 23, 2008 | 13.75 | 13.86 | 13.35 | 13.53 | 305,755 | -0.16(-1.15%) |
Jun 20, 2008 | 13.83 | 13.97 | 13.25 | 13.68 | 537,861 | -0.22(-1.56%) |
Jun 19, 2008 | 13.89 | 14.12 | 13.71 | 13.90 | 377,219 | +0.00(+0.00%) |
Jun 18, 2008 | 13.81 | 14.07 | 13.74 | 13.90 | 250,544 | +0.00(+0.00%) |
Jun 17, 2008 | 14.26 | 14.30 | 13.85 | 13.90 | 236,933 | -0.33(-2.35%) |
Jun 16, 2008 | 13.87 | 14.28 | 13.86 | 14.24 | 179,254 | +0.29(+2.05%) |
Jun 13, 2008 | 13.34 | 13.95 | 13.34 | 13.95 | 367,592 | +0.78(+5.91%) |
Jun 12, 2008 | 13.14 | 13.65 | 13.11 | 13.17 | 242,710 | +0.16(+1.21%) |
Jun 11, 2008 | 13.44 | 13.54 | 13.01 | 13.01 | 203,056 | -0.45(-3.37%) |
Jun 10, 2008 | 13.65 | 13.74 | 13.43 | 13.47 | 411,520 | -0.30(-2.15%) |
Jun 09, 2008 | 13.93 | 14.13 | 13.62 | 13.76 | 261,167 | -0.17(-1.20%) |
Jun 06, 2008 | 14.44 | 14.45 | 13.93 | 13.93 | 320,444 | -0.58(-4.01%) |
Jun 05, 2008 | 14.83 | 14.97 | 14.25 | 14.51 | 401,803 | -0.32(-2.13%) |
Jun 04, 2008 | 14.76 | 14.92 | 14.48 | 14.83 | 314,527 | +0.05(+0.33%) |
Jun 03, 2008 | 15.09 | 15.40 | 14.50 | 14.78 | 310,321 | -0.29(-1.90%) |
Jun 02, 2008 | 15.53 | 15.92 | 14.80 | 15.06 | 449,075 | -0.54(-3.47%) |
May 30, 2008 | 15.04 | 15.61 | 14.91 | 15.61 | 498,747 | +0.56(+3.73%) |
May 29, 2008 | 14.86 | 15.40 | 14.74 | 15.04 | 180,690 | +0.11(+0.73%) |
May 28, 2008 | 15.26 | 15.26 | 14.74 | 14.94 | 175,430 | -0.22(-1.43%) |
May 27, 2008 | 14.72 | 15.22 | 14.72 | 15.15 | 125,583 | +0.40(+2.74%) |
May 26, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,211 | +0.00(+0.00%) |
May 23, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,211 | -0.48(-3.17%) |
May 22, 2008 | 15.13 | 15.40 | 14.87 | 15.23 | 270,204 | +0.19(+1.24%) |
May 21, 2008 | 15.37 | 15.64 | 14.93 | 15.04 | 267,822 | -0.29(-1.86%) |
May 20, 2008 | 15.55 | 15.93 | 15.07 | 15.33 | 211,475 | -0.31(-1.95%) |
May 19, 2008 | 15.65 | 16.04 | 15.42 | 15.64 | 254,019 | -0.06(-0.38%) |
May 16, 2008 | 15.97 | 15.98 | 15.38 | 15.69 | 320,229 | -0.17(-1.06%) |
May 15, 2008 | 15.80 | 16.03 | 15.53 | 15.86 | 188,419 | +0.04(+0.25%) |
May 14, 2008 | 15.29 | 15.96 | 15.28 | 15.82 | 516,809 | +0.54(+3.55%) |
May 13, 2008 | 15.05 | 15.41 | 15.02 | 15.28 | 234,673 | +0.29(+1.91%) |
May 12, 2008 | 15.16 | 15.27 | 14.75 | 14.99 | 448,886 | -0.01(-0.07%) |
May 09, 2008 | 14.88 | 15.18 | 14.64 | 15.00 | 974,997 | +0.96(+6.80%) |
May 08, 2008 | 14.28 | 14.41 | 13.89 | 14.05 | 333,583 | -0.17(-1.18%) |
May 07, 2008 | 14.44 | 14.86 | 14.10 | 14.22 | 304,326 | -0.22(-1.50%) |
May 06, 2008 | 14.17 | 14.54 | 14.02 | 14.43 | 296,647 | +0.21(+1.45%) |
May 05, 2008 | 13.95 | 14.30 | 13.79 | 14.23 | 315,221 | +0.28(+1.98%) |
May 02, 2008 | 14.44 | 14.44 | 13.72 | 13.95 | 430,292 | -0.34(-2.35%) |
May 01, 2008 | 13.76 | 14.35 | 13.76 | 14.29 | 446,447 | +0.49(+3.57%) |
Apr 30, 2008 | 14.17 | 14.26 | 13.60 | 13.79 | 259,546 | -0.32(-2.23%) |
Apr 29, 2008 | 14.19 | 14.61 | 13.90 | 14.11 | 338,732 | -0.06(-0.42%) |
Apr 28, 2008 | 14.75 | 14.75 | 14.11 | 14.17 | 508,282 | -0.54(-3.68%) |
Apr 25, 2008 | 14.23 | 14.87 | 13.79 | 14.71 | 1,861,619 | +0.49(+3.46%) |
Apr 24, 2008 | 13.58 | 15.20 | 13.38 | 14.22 | 1,936,745 | +0.95(+7.13%) |
Apr 23, 2008 | 13.36 | 13.50 | 13.14 | 13.27 | 783,799 | -0.23(-1.68%) |
Apr 22, 2008 | 13.86 | 14.03 | 13.39 | 13.50 | 708,689 | -0.40(-2.91%) |
Apr 21, 2008 | 13.47 | 14.00 | 13.47 | 13.90 | 473,172 | +0.34(+2.47%) |
Apr 18, 2008 | 13.79 | 14.01 | 13.22 | 13.57 | 661,549 | -0.05(-0.36%) |
Apr 17, 2008 | 13.87 | 13.98 | 13.42 | 13.62 | 287,652 | -0.27(-1.92%) |
Apr 16, 2008 | 13.50 | 14.35 | 13.21 | 13.88 | 671,654 | +0.49(+3.68%) |
Apr 15, 2008 | 13.10 | 13.45 | 12.97 | 13.39 | 665,828 | +0.34(+2.64%) |
Apr 14, 2008 | 12.91 | 13.17 | 12.72 | 13.04 | 500,832 | +0.15(+1.15%) |
Apr 11, 2008 | 13.40 | 13.52 | 12.84 | 12.90 | 371,435 | -0.68(-5.01%) |
Apr 10, 2008 | 13.22 | 13.66 | 13.06 | 13.58 | 421,381 | +0.33(+2.45%) |
Apr 09, 2008 | 13.46 | 13.69 | 13.19 | 13.25 | 329,444 | -0.22(-1.61%) |
Apr 08, 2008 | 13.45 | 13.57 | 13.11 | 13.47 | 383,725 | -0.12(-0.87%) |
Apr 07, 2008 | 13.75 | 13.84 | 13.52 | 13.59 | 321,846 | -0.10(-0.72%) |
Apr 04, 2008 | 13.86 | 13.87 | 13.55 | 13.68 | 710,635 | -0.27(-1.91%) |
Apr 03, 2008 | 13.73 | 14.29 | 13.73 | 13.95 | 710,808 | +0.10(+0.71%) |
Apr 02, 2008 | 13.53 | 13.91 | 13.38 | 13.85 | 653,686 | +0.37(+2.78%) |
Apr 01, 2008 | 13.36 | 13.74 | 13.31 | 13.48 | 762,595 | +0.41(+3.17%) |
Mar 31, 2008 | 12.84 | 13.27 | 12.64 | 13.06 | 393,199 | +0.26(+2.00%) |
Mar 28, 2008 | 13.12 | 13.58 | 12.77 | 12.81 | 713,331 | -0.03(-0.23%) |
Mar 27, 2008 | 13.38 | 13.38 | 12.81 | 12.84 | 634,825 | -0.55(-4.12%) |
Mar 26, 2008 | 13.32 | 13.55 | 12.73 | 13.39 | 761,536 | -0.02(-0.15%) |
Mar 25, 2008 | 13.64 | 13.98 | 13.29 | 13.41 | 670,668 | -0.20(-1.45%) |
Mar 24, 2008 | 12.98 | 13.88 | 12.88 | 13.61 | 448,283 | +0.70(+5.42%) |
Mar 21, 2008 | 12.70 | 13.15 | 12.41 | 12.91 | 794,210 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 13.15 | 12.41 | 12.91 | 794,210 | +0.34(+2.66%) |
Mar 19, 2008 | 13.10 | 13.32 | 12.57 | 12.57 | 750,744 | -0.43(-3.33%) |
Mar 18, 2008 | 13.40 | 13.78 | 12.81 | 13.00 | 896,827 | -0.09(-0.68%) |
Mar 17, 2008 | 12.98 | 13.42 | 12.90 | 13.09 | 445,967 | -0.14(-1.04%) |
Mar 14, 2008 | 13.60 | 13.62 | 12.98 | 13.23 | 583,848 | -0.22(-1.61%) |
Mar 13, 2008 | 13.05 | 13.68 | 12.86 | 13.45 | 785,085 | +0.27(+2.02%) |
Mar 12, 2008 | 12.99 | 13.37 | 12.55 | 13.18 | 759,963 | +0.19(+1.44%) |
Mar 11, 2008 | 12.55 | 13.18 | 12.45 | 12.99 | 673,495 | +0.74(+6.03%) |
Mar 10, 2008 | 12.56 | 12.63 | 12.22 | 12.26 | 273,205 | -0.24(-1.89%) |
Mar 07, 2008 | 12.07 | 12.76 | 11.97 | 12.49 | 805,927 | +0.32(+2.59%) |
Mar 06, 2008 | 12.73 | 12.99 | 12.12 | 12.18 | 393,489 | -0.65(-5.07%) |
Mar 05, 2008 | 12.80 | 12.97 | 12.52 | 12.83 | 314,000 | +0.08(+0.62%) |
Mar 04, 2008 | 12.22 | 12.83 | 12.19 | 12.75 | 310,728 | +0.35(+2.86%) |
Mar 03, 2008 | 12.59 | 12.87 | 12.09 | 12.39 | 407,615 | -0.24(-1.87%) |
Feb 29, 2008 | 12.47 | 12.81 | 12.39 | 12.63 | 499,550 | +0.00(+0.00%) |
Feb 28, 2008 | 12.93 | 13.04 | 12.58 | 12.63 | 496,045 | -0.37(-2.88%) |
Feb 27, 2008 | 13.13 | 13.58 | 12.88 | 13.00 | 588,387 | -0.27(-2.00%) |
Feb 26, 2008 | 13.27 | 13.35 | 12.90 | 13.27 | 585,164 | -0.07(-0.52%) |
Feb 25, 2008 | 12.87 | 13.49 | 12.64 | 13.34 | 611,988 | +0.53(+4.15%) |
Feb 22, 2008 | 12.82 | 13.13 | 12.56 | 12.81 | 627,043 | -0.03(-0.23%) |
Feb 21, 2008 | 12.81 | 12.96 | 12.52 | 12.84 | 560,121 | +0.15(+1.16%) |
Feb 20, 2008 | 12.18 | 12.86 | 12.18 | 12.69 | 396,353 | +0.45(+3.70%) |
Feb 19, 2008 | 12.15 | 12.49 | 12.02 | 12.24 | 322,005 | +0.23(+1.89%) |
Feb 18, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,140 | +0.00(+0.00%) |
Feb 15, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,140 | -0.11(-0.89%) |
Feb 14, 2008 | 12.16 | 12.36 | 11.92 | 12.12 | 457,189 | -0.01(-0.08%) |
Feb 13, 2008 | 11.72 | 12.49 | 11.52 | 12.13 | 958,093 | +0.51(+4.41%) |
Feb 12, 2008 | 11.33 | 11.98 | 11.33 | 11.62 | 490,745 | +0.39(+3.51%) |
Feb 11, 2008 | 11.42 | 11.55 | 11.19 | 11.22 | 654,996 | -0.29(-2.48%) |
Feb 08, 2008 | 9.931 | 12.15 | 9.931 | 11.51 | 1,674,108 | +0.39(+3.55%) |
Feb 07, 2008 | 10.74 | 11.22 | 10.44 | 11.11 | 752,780 | +0.21(+1.90%) |
Feb 06, 2008 | 11.05 | 11.37 | 10.80 | 10.91 | 432,204 | -0.04(-0.36%) |
Feb 05, 2008 | 11.26 | 11.54 | 10.91 | 10.95 | 358,080 | -0.45(-3.98%) |
Feb 04, 2008 | 12.01 | 12.15 | 11.37 | 11.40 | 344,696 | -0.67(-5.55%) |
Feb 01, 2008 | 10.68 | 12.14 | 10.66 | 12.07 | 788,679 | +1.42(+13.32%) |
Jan 31, 2008 | 10.49 | 10.92 | 10.43 | 10.65 | 487,641 | +0.00(+0.00%) |
Jan 30, 2008 | 10.47 | 10.91 | 10.22 | 10.65 | 381,929 | +0.08(+0.75%) |
Jan 29, 2008 | 10.42 | 10.65 | 10.09 | 10.57 | 260,434 | +0.19(+1.80%) |
Jan 28, 2008 | 10.25 | 10.39 | 9.793 | 10.38 | 385,164 | +0.22(+2.13%) |
Jan 25, 2008 | 9.852 | 10.34 | 9.734 | 10.17 | 688,092 | +0.43(+4.45%) |
Jan 24, 2008 | 9.852 | 9.970 | 9.359 | 9.734 | 1,009,859 | -0.10(-1.00%) |
Jan 23, 2008 | 9.901 | 10.83 | 9.566 | 9.832 | 1,563,814 | -1.03(-9.52%) |
Jan 22, 2008 | 10.14 | 11.16 | 10.06 | 10.87 | 457,868 | -0.06(-0.54%) |
Jan 21, 2008 | 11.01 | 11.17 | 10.67 | 10.93 | 613,279 | +0.00(+0.00%) |
Jan 18, 2008 | 11.01 | 11.17 | 10.67 | 10.93 | 613,279 | +0.16(+1.46%) |
Jan 17, 2008 | 10.89 | 11.04 | 10.47 | 10.77 | 436,570 | -0.06(-0.55%) |
Jan 16, 2008 | 10.47 | 11.21 | 10.34 | 10.83 | 494,989 | +0.34(+3.29%) |
Jan 15, 2008 | 10.97 | 10.97 | 10.42 | 10.48 | 417,653 | -0.70(-6.26%) |
Jan 14, 2008 | 10.75 | 11.31 | 10.46 | 11.18 | 447,887 | +0.52(+4.90%) |
Jan 11, 2008 | 10.99 | 11.09 | 10.57 | 10.66 | 493,944 | -0.40(-3.65%) |
Jan 10, 2008 | 10.33 | 11.29 | 10.23 | 11.06 | 730,128 | +0.59(+5.65%) |
Jan 09, 2008 | 10.36 | 10.69 | 10.08 | 10.47 | 621,277 | +0.08(+0.76%) |
Jan 08, 2008 | 10.84 | 11.08 | 10.38 | 10.39 | 563,817 | -0.40(-3.74%) |
Jan 07, 2008 | 10.97 | 11.13 | 10.72 | 10.80 | 916,217 | -0.17(-1.53%) |
Jan 04, 2008 | 11.98 | 12.35 | 10.95 | 10.97 | 927,439 | -1.10(-9.14%) |
Jan 03, 2008 | 12.61 | 12.86 | 12.00 | 12.07 | 626,424 | -0.50(-4.00%) |
Jan 02, 2008 | 12.83 | 13.02 | 12.43 | 12.57 | 888,982 | -0.32(-2.45%) |
Jan 01, 2008 | 12.81 | 12.98 | 12.62 | 12.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.81 | 12.98 | 12.62 | 12.89 | 983,952 | +0.04(+0.31%) |
Dec 28, 2007 | 12.89 | 13.20 | 12.81 | 12.85 | 669,069 | +0.12(+0.93%) |
Dec 27, 2007 | 13.20 | 13.35 | 12.72 | 12.73 | 604,359 | -0.08(-0.62%) |
Dec 26, 2007 | 13.07 | 13.12 | 12.72 | 12.81 | 354,901 | -0.39(-2.99%) |
Dec 24, 2007 | 12.87 | 13.28 | 12.82 | 13.20 | 191,535 | +0.39(+3.08%) |
Dec 21, 2007 | 12.58 | 12.94 | 12.49 | 12.81 | 1,048,006 | +0.43(+3.50%) |
Dec 20, 2007 | 12.78 | 12.92 | 12.00 | 12.37 | 652,928 | -0.25(-1.95%) |
Dec 19, 2007 | 12.41 | 12.94 | 12.35 | 12.62 | 430,249 | +0.16(+1.26%) |
Dec 18, 2007 | 12.77 | 13.01 | 12.23 | 12.46 | 530,173 | -0.28(-2.17%) |
Dec 17, 2007 | 13.30 | 13.47 | 12.65 | 12.74 | 665,459 | -0.67(-5.00%) |
Dec 14, 2007 | 13.54 | 13.77 | 13.34 | 13.41 | 321,456 | -0.33(-2.37%) |
Dec 13, 2007 | 13.68 | 13.82 | 13.40 | 13.73 | 418,892 | -0.09(-0.64%) |
Dec 12, 2007 | 13.92 | 14.22 | 13.68 | 13.82 | 464,566 | +0.18(+1.30%) |
Dec 11, 2007 | 14.03 | 14.23 | 13.57 | 13.65 | 436,846 | -0.34(-2.46%) |
Dec 10, 2007 | 13.84 | 14.18 | 13.84 | 13.99 | 944,560 | +0.21(+1.50%) |
Dec 07, 2007 | 13.74 | 14.05 | 13.65 | 13.78 | 427,168 | +0.08(+0.58%) |
Dec 06, 2007 | 13.80 | 13.89 | 13.55 | 13.70 | 637,112 | -0.14(-1.00%) |
Dec 05, 2007 | 13.52 | 14.06 | 13.46 | 13.84 | 362,860 | +0.55(+4.15%) |
Dec 04, 2007 | 13.57 | 13.94 | 13.21 | 13.29 | 1,012,267 | -0.41(-3.02%) |
Dec 03, 2007 | 14.34 | 14.34 | 13.63 | 13.70 | 903,303 | -0.59(-4.13%) |
Nov 30, 2007 | 14.31 | 14.59 | 14.06 | 14.30 | 420,355 | +0.21(+1.47%) |
Nov 29, 2007 | 14.64 | 14.77 | 14.01 | 14.09 | 391,901 | -0.61(-4.16%) |
Nov 28, 2007 | 13.80 | 14.75 | 13.73 | 14.70 | 439,963 | +1.17(+8.67%) |
Nov 27, 2007 | 13.77 | 13.87 | 13.30 | 13.53 | 631,802 | -0.28(-2.00%) |
Nov 26, 2007 | 14.41 | 14.64 | 13.66 | 13.80 | 528,846 | -0.64(-4.43%) |
Nov 23, 2007 | 14.16 | 14.61 | 13.98 | 14.44 | 128,346 | +0.45(+3.24%) |
Nov 21, 2007 | 14.18 | 14.42 | 13.94 | 13.99 | 435,182 | -0.30(-2.07%) |
Nov 20, 2007 | 14.13 | 14.48 | 13.89 | 14.29 | 487,208 | +0.17(+1.19%) |
Nov 19, 2007 | 14.46 | 14.46 | 13.94 | 14.12 | 399,051 | -0.44(-3.04%) |
Nov 16, 2007 | 14.55 | 14.71 | 14.16 | 14.56 | 638,047 | +0.05(+0.34%) |
Nov 15, 2007 | 15.64 | 15.64 | 14.33 | 14.51 | 1,117,960 | -1.23(-7.82%) |
Nov 14, 2007 | 15.63 | 16.06 | 15.46 | 15.74 | 766,179 | +0.24(+1.53%) |
Nov 13, 2007 | 15.72 | 15.89 | 15.09 | 15.51 | 990,373 | -0.04(-0.25%) |
Nov 12, 2007 | 15.47 | 15.92 | 15.23 | 15.55 | 780,638 | +0.13(+0.83%) |
Nov 09, 2007 | 15.06 | 15.59 | 14.95 | 15.42 | 595,433 | +0.20(+1.29%) |
Nov 08, 2007 | 15.17 | 15.52 | 14.74 | 15.22 | 638,186 | +0.15(+0.98%) |
Nov 07, 2007 | 16.08 | 16.12 | 15.04 | 15.07 | 612,790 | -1.26(-7.72%) |
Nov 06, 2007 | 16.49 | 16.49 | 15.91 | 16.33 | 868,990 | -0.09(-0.54%) |
Nov 05, 2007 | 15.93 | 16.48 | 15.36 | 16.42 | 1,071,941 | +0.26(+1.58%) |
Nov 02, 2007 | 15.35 | 16.40 | 15.16 | 16.17 | 945,414 | +0.87(+5.67%) |
Nov 01, 2007 | 15.51 | 15.51 | 14.83 | 15.30 | 929,243 | -0.46(-2.94%) |
Oct 31, 2007 | 15.42 | 16.00 | 15.29 | 15.76 | 1,164,202 | +0.43(+2.83%) |
Oct 30, 2007 | 14.77 | 15.56 | 14.64 | 15.33 | 639,109 | +0.46(+3.11%) |
Oct 29, 2007 | 14.73 | 15.23 | 14.43 | 14.87 | 782,055 | +0.16(+1.07%) |
Oct 26, 2007 | 15.24 | 15.32 | 14.63 | 14.71 | 498,995 | -0.18(-1.19%) |
Oct 25, 2007 | 15.12 | 15.42 | 14.39 | 14.89 | 1,907,652 | -0.71(-4.55%) |
Oct 24, 2007 | 15.81 | 16.39 | 15.08 | 15.60 | 650,317 | -0.46(-2.88%) |
Oct 23, 2007 | 16.00 | 16.42 | 15.77 | 16.06 | 410,606 | +0.22(+1.37%) |
Oct 22, 2007 | 15.01 | 15.96 | 14.59 | 15.84 | 601,193 | +0.94(+6.28%) |
Oct 19, 2007 | 15.47 | 15.47 | 14.90 | 14.91 | 493,487 | -0.56(-3.63%) |
Oct 18, 2007 | 15.14 | 15.79 | 14.94 | 15.47 | 393,481 | +0.21(+1.36%) |
Oct 17, 2007 | 15.02 | 15.62 | 15.02 | 15.26 | 445,323 | +0.14(+0.91%) |
Oct 16, 2007 | 15.55 | 15.82 | 15.06 | 15.12 | 669,704 | -0.53(-3.40%) |
Oct 15, 2007 | 15.81 | 16.13 | 15.55 | 15.65 | 407,169 | -0.22(-1.37%) |
Oct 12, 2007 | 15.20 | 16.09 | 15.11 | 15.87 | 318,960 | +0.66(+4.34%) |
Oct 11, 2007 | 15.84 | 15.95 | 15.12 | 15.21 | 509,633 | -0.58(-3.68%) |
Oct 10, 2007 | 16.26 | 16.26 | 15.52 | 15.79 | 531,158 | -0.53(-3.26%) |
Oct 09, 2007 | 16.59 | 16.67 | 16.10 | 16.32 | 365,399 | -0.29(-1.72%) |
Oct 08, 2007 | 16.86 | 17.31 | 16.46 | 16.61 | 391,429 | -0.30(-1.75%) |
Oct 05, 2007 | 16.64 | 17.44 | 16.49 | 16.91 | 414,698 | +0.47(+2.88%) |
Oct 04, 2007 | 16.69 | 16.81 | 16.34 | 16.43 | 390,249 | -0.22(-1.30%) |
Oct 03, 2007 | 16.99 | 17.12 | 16.43 | 16.65 | 380,541 | -0.40(-2.37%) |
Oct 02, 2007 | 16.59 | 17.30 | 16.32 | 17.05 | 658,047 | +0.28(+1.64%) |