Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.73 | 11.89 | 10.59 | 11.74 | 190,634 | -0.41(-3.35%) |
Sep 29, 2008 | 12.56 | 13.62 | 10.60 | 12.15 | 266,387 | -0.66(-5.17%) |
Sep 26, 2008 | 14.25 | 14.25 | 12.07 | 12.81 | 157,400 | -1.59(-11.06%) |
Sep 25, 2008 | 14.17 | 14.61 | 14.15 | 14.40 | 33,320 | +0.26(+1.85%) |
Sep 24, 2008 | 14.49 | 14.65 | 13.98 | 14.14 | 32,052 | -0.34(-2.38%) |
Sep 23, 2008 | 14.40 | 14.63 | 13.46 | 14.49 | 86,944 | +0.08(+0.53%) |
Sep 22, 2008 | 15.30 | 15.65 | 14.09 | 14.41 | 82,552 | -1.44(-9.09%) |
Sep 19, 2008 | 15.95 | 16.50 | 15.18 | 15.85 | 371,671 | -0.15(-0.95%) |
Sep 18, 2008 | 14.64 | 16.01 | 13.48 | 16.01 | 220,662 | +1.07(+7.16%) |
Sep 17, 2008 | 14.96 | 15.00 | 12.08 | 14.94 | 217,887 | -0.30(-1.95%) |
Sep 16, 2008 | 14.71 | 15.73 | 14.49 | 15.23 | 122,542 | +0.41(+2.75%) |
Sep 15, 2008 | 14.97 | 15.72 | 14.54 | 14.83 | 37,923 | -0.08(-0.51%) |
Sep 12, 2008 | 15.40 | 15.46 | 14.53 | 14.90 | 31,746 | -0.30(-1.95%) |
Sep 11, 2008 | 15.46 | 15.46 | 14.63 | 15.20 | 52,468 | -0.32(-2.09%) |
Sep 10, 2008 | 15.56 | 15.61 | 15.27 | 15.52 | 42,129 | +0.40(+2.65%) |
Sep 09, 2008 | 15.52 | 15.56 | 15.12 | 15.12 | 34,022 | -0.37(-2.40%) |
Sep 08, 2008 | 15.09 | 15.70 | 14.67 | 15.50 | 64,732 | +0.84(+5.74%) |
Sep 05, 2008 | 14.68 | 15.00 | 14.36 | 14.65 | 86,973 | -0.15(-1.03%) |
Sep 04, 2008 | 15.54 | 15.54 | 14.57 | 14.81 | 33,899 | -0.50(-3.29%) |
Sep 03, 2008 | 14.87 | 15.63 | 14.59 | 15.31 | 65,548 | +0.44(+2.97%) |
Sep 02, 2008 | 16.07 | 16.13 | 14.49 | 14.87 | 73,126 | -1.00(-6.30%) |
Aug 29, 2008 | 15.44 | 15.87 | 15.44 | 15.87 | 38,979 | +0.55(+3.60%) |
Aug 28, 2008 | 15.11 | 15.47 | 14.50 | 15.32 | 52,113 | +0.21(+1.37%) |
Aug 27, 2008 | 15.12 | 15.76 | 14.83 | 15.11 | 38,162 | +0.05(+0.32%) |
Aug 26, 2008 | 15.14 | 15.71 | 15.05 | 15.06 | 23,158 | +0.02(+0.14%) |
Aug 25, 2008 | 16.20 | 16.20 | 15.04 | 15.04 | 41,191 | -0.83(-5.22%) |
Aug 22, 2008 | 15.34 | 16.12 | 15.17 | 15.87 | 36,959 | +0.63(+4.17%) |
Aug 21, 2008 | 15.54 | 15.54 | 14.78 | 15.23 | 69,671 | -0.14(-0.94%) |
Aug 20, 2008 | 15.46 | 15.72 | 15.09 | 15.38 | 44,453 | -0.02(-0.13%) |
Aug 19, 2008 | 14.45 | 15.71 | 14.32 | 15.40 | 44,203 | +0.99(+6.85%) |
Aug 18, 2008 | 15.75 | 15.75 | 14.14 | 14.41 | 60,861 | -1.16(-7.44%) |
Aug 15, 2008 | 15.47 | 15.81 | 15.01 | 15.57 | 116,394 | +0.29(+1.90%) |
Aug 14, 2008 | 15.87 | 15.87 | 15.18 | 15.28 | 63,268 | -0.64(-4.03%) |
Aug 13, 2008 | 14.49 | 16.18 | 13.85 | 15.92 | 138,772 | +1.44(+9.90%) |
Aug 12, 2008 | 14.29 | 14.49 | 13.76 | 14.49 | 67,665 | +0.11(+0.77%) |
Aug 11, 2008 | 14.49 | 14.49 | 13.71 | 14.38 | 72,973 | +0.03(+0.19%) |
Aug 08, 2008 | 13.46 | 14.49 | 13.39 | 14.35 | 49,120 | +0.55(+4.00%) |
Aug 07, 2008 | 13.68 | 14.43 | 13.65 | 13.80 | 79,951 | +0.03(+0.25%) |
Aug 06, 2008 | 14.25 | 14.25 | 13.15 | 13.76 | 84,721 | -0.37(-2.59%) |
Aug 05, 2008 | 13.65 | 14.23 | 13.40 | 14.13 | 107,100 | +0.67(+4.97%) |
Aug 04, 2008 | 13.83 | 14.15 | 13.25 | 13.46 | 75,376 | -0.59(-4.17%) |
Aug 01, 2008 | 14.49 | 14.49 | 13.97 | 14.05 | 42,433 | -0.43(-2.95%) |
Jul 31, 2008 | 14.21 | 14.47 | 12.94 | 14.47 | 87,675 | +0.06(+0.38%) |
Jul 30, 2008 | 14.03 | 14.53 | 13.94 | 14.42 | 67,570 | +0.82(+6.04%) |
Jul 29, 2008 | 13.60 | 16.39 | 12.91 | 13.60 | 91,694 | +0.57(+4.40%) |
Jul 28, 2008 | 13.62 | 13.74 | 13.03 | 13.03 | 65,421 | -0.40(-2.98%) |
Jul 25, 2008 | 13.11 | 13.44 | 12.77 | 13.43 | 73,064 | +0.39(+3.02%) |
Jul 24, 2008 | 12.69 | 13.10 | 12.54 | 13.03 | 63,763 | +0.51(+4.08%) |
Jul 23, 2008 | 12.14 | 12.71 | 11.78 | 12.52 | 115,499 | +0.41(+3.36%) |
Jul 22, 2008 | 11.55 | 12.20 | 11.26 | 12.11 | 118,145 | +0.48(+4.15%) |
Jul 21, 2008 | 11.89 | 11.89 | 11.21 | 11.63 | 73,181 | +0.17(+1.44%) |
Jul 18, 2008 | 12.40 | 12.42 | 11.28 | 11.47 | 69,974 | +0.20(+1.78%) |
Jul 17, 2008 | 11.96 | 11.96 | 11.21 | 11.27 | 63,854 | -0.72(-6.04%) |
Jul 16, 2008 | 12.22 | 12.25 | 11.75 | 11.99 | 79,127 | -0.25(-2.03%) |
Jul 15, 2008 | 11.93 | 12.34 | 11.05 | 12.24 | 162,905 | +0.39(+3.26%) |
Jul 14, 2008 | 11.93 | 11.93 | 11.11 | 11.85 | 94,667 | +0.57(+5.08%) |
Jul 11, 2008 | 11.33 | 11.56 | 11.04 | 11.28 | 71,306 | -0.17(-1.51%) |
Jul 10, 2008 | 11.05 | 11.90 | 10.99 | 11.45 | 83,935 | +0.23(+2.03%) |
Jul 09, 2008 | 12.35 | 12.35 | 11.22 | 11.22 | 139,336 | -1.26(-10.06%) |
Jul 08, 2008 | 11.90 | 12.49 | 11.51 | 12.48 | 94,964 | +1.16(+10.24%) |
Jul 07, 2008 | 11.72 | 11.90 | 11.05 | 11.32 | 130,526 | +0.28(+2.56%) |
Jul 04, 2008 | 11.59 | 11.93 | 10.87 | 11.04 | 105,102 | +0.00(+0.00%) |
Jul 03, 2008 | 11.59 | 11.93 | 10.87 | 11.04 | 105,102 | -0.55(-4.71%) |
Jul 02, 2008 | 12.48 | 13.21 | 11.25 | 11.58 | 157,846 | -1.01(-8.00%) |
Jul 01, 2008 | 13.32 | 13.41 | 12.14 | 12.59 | 168,878 | -1.07(-7.83%) |
Jun 30, 2008 | 12.91 | 13.78 | 12.59 | 13.66 | 166,091 | +0.21(+1.54%) |
Jun 27, 2008 | 11.96 | 13.45 | 11.70 | 13.45 | 757,006 | +1.64(+13.84%) |
Jun 26, 2008 | 11.36 | 12.92 | 11.36 | 11.82 | 179,532 | +0.34(+3.01%) |
Jun 25, 2008 | 11.60 | 11.86 | 11.42 | 11.47 | 36,019 | -0.05(-0.42%) |
Jun 24, 2008 | 12.09 | 12.20 | 11.38 | 11.52 | 82,819 | -0.72(-5.92%) |
Jun 23, 2008 | 12.69 | 12.69 | 12.07 | 12.25 | 71,565 | -0.34(-2.74%) |
Jun 20, 2008 | 12.46 | 12.78 | 11.18 | 12.59 | 207,116 | +0.28(+2.30%) |
Jun 19, 2008 | 11.97 | 12.74 | 11.71 | 12.31 | 117,924 | +0.46(+3.90%) |
Jun 18, 2008 | 10.78 | 11.87 | 10.70 | 11.85 | 198,555 | +0.86(+7.85%) |
Jun 17, 2008 | 11.40 | 11.45 | 10.73 | 10.98 | 285,919 | -0.40(-3.51%) |
Jun 16, 2008 | 11.66 | 11.86 | 11.29 | 11.38 | 81,399 | -0.34(-2.94%) |
Jun 13, 2008 | 11.28 | 12.40 | 11.04 | 11.73 | 178,046 | +0.58(+5.20%) |
Jun 12, 2008 | 11.73 | 11.73 | 11.02 | 11.15 | 127,682 | -0.54(-4.60%) |
Jun 11, 2008 | 12.20 | 12.78 | 10.80 | 11.69 | 248,503 | -0.60(-4.89%) |
Jun 10, 2008 | 12.31 | 12.85 | 12.08 | 12.29 | 85,863 | -0.34(-2.68%) |
Jun 09, 2008 | 12.98 | 13.37 | 12.16 | 12.63 | 93,574 | -0.47(-3.58%) |
Jun 06, 2008 | 13.21 | 13.69 | 12.85 | 13.09 | 78,587 | -0.19(-1.40%) |
Jun 05, 2008 | 13.21 | 13.80 | 13.18 | 13.28 | 78,010 | +0.06(+0.42%) |
Jun 04, 2008 | 13.07 | 13.32 | 12.85 | 13.23 | 83,664 | +0.34(+2.62%) |
Jun 03, 2008 | 13.64 | 13.64 | 12.62 | 12.89 | 98,797 | -0.46(-3.46%) |
Jun 02, 2008 | 13.63 | 13.85 | 13.11 | 13.35 | 207,154 | -0.30(-2.22%) |
May 30, 2008 | 13.84 | 13.84 | 13.40 | 13.65 | 106,243 | +0.02(+0.15%) |
May 29, 2008 | 13.87 | 13.87 | 13.46 | 13.63 | 109,461 | -0.31(-2.23%) |
May 28, 2008 | 13.45 | 14.14 | 13.11 | 13.94 | 176,654 | +0.70(+5.32%) |
May 27, 2008 | 13.11 | 13.29 | 12.74 | 13.24 | 96,833 | +0.29(+2.24%) |
May 26, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.10(+0.75%) |
May 22, 2008 | 12.99 | 12.99 | 12.74 | 12.85 | 187,344 | +0.09(+0.70%) |
May 21, 2008 | 12.47 | 13.05 | 12.47 | 12.76 | 985,136 | +0.30(+2.38%) |
May 20, 2008 | 11.72 | 12.49 | 11.22 | 12.47 | 340,391 | +0.90(+7.82%) |
May 19, 2008 | 11.43 | 11.97 | 11.43 | 11.56 | 143,872 | +0.10(+0.84%) |
May 16, 2008 | 12.03 | 12.03 | 11.34 | 11.47 | 258,593 | -0.33(-2.81%) |
May 15, 2008 | 11.87 | 12.20 | 11.56 | 11.80 | 160,313 | -0.08(-0.64%) |
May 14, 2008 | 12.51 | 12.51 | 11.70 | 11.87 | 249,547 | -0.46(-3.75%) |
May 13, 2008 | 14.76 | 14.76 | 12.23 | 12.34 | 476,365 | -2.48(-16.76%) |
May 12, 2008 | 14.98 | 15.27 | 14.58 | 14.82 | 56,702 | +0.01(+0.05%) |
May 09, 2008 | 14.83 | 15.14 | 14.56 | 14.81 | 48,511 | -0.08(-0.56%) |
May 08, 2008 | 15.73 | 15.77 | 14.70 | 14.89 | 79,629 | -0.22(-1.46%) |
May 07, 2008 | 15.69 | 16.52 | 15.07 | 15.12 | 85,114 | -0.66(-4.20%) |
May 06, 2008 | 15.73 | 15.87 | 15.52 | 15.78 | 34,671 | -0.14(-0.91%) |
May 05, 2008 | 15.95 | 16.26 | 15.38 | 15.92 | 66,073 | -0.14(-0.86%) |
May 02, 2008 | 16.74 | 16.87 | 16.05 | 16.06 | 97,020 | -0.46(-2.80%) |
May 01, 2008 | 16.32 | 16.76 | 16.31 | 16.52 | 58,903 | +0.17(+1.05%) |
Apr 30, 2008 | 16.44 | 16.78 | 16.13 | 16.35 | 68,358 | -0.07(-0.42%) |
Apr 29, 2008 | 16.84 | 16.89 | 16.34 | 16.42 | 80,372 | -0.06(-0.34%) |
Apr 28, 2008 | 16.75 | 17.05 | 16.30 | 16.47 | 68,539 | -0.23(-1.40%) |
Apr 25, 2008 | 16.72 | 16.83 | 16.29 | 16.71 | 50,648 | +0.21(+1.25%) |
Apr 24, 2008 | 16.69 | 17.18 | 16.32 | 16.50 | 116,071 | -0.19(-1.16%) |
Apr 23, 2008 | 17.11 | 17.17 | 16.43 | 16.70 | 87,847 | -0.06(-0.37%) |
Apr 22, 2008 | 17.25 | 17.25 | 16.41 | 16.76 | 74,572 | -0.46(-2.65%) |
Apr 21, 2008 | 17.25 | 17.25 | 16.62 | 17.21 | 93,076 | +0.07(+0.40%) |
Apr 18, 2008 | 17.24 | 17.24 | 16.91 | 17.14 | 109,251 | +0.36(+2.14%) |
Apr 17, 2008 | 16.96 | 17.13 | 16.49 | 16.79 | 63,321 | -0.11(-0.65%) |
Apr 16, 2008 | 16.46 | 16.96 | 16.23 | 16.90 | 58,124 | +0.57(+3.51%) |
Apr 15, 2008 | 16.16 | 16.47 | 16.01 | 16.32 | 42,916 | +0.34(+2.12%) |
Apr 14, 2008 | 16.41 | 16.88 | 15.92 | 15.98 | 54,131 | -0.26(-1.57%) |
Apr 11, 2008 | 16.36 | 16.89 | 16.22 | 16.24 | 89,913 | -0.34(-2.08%) |
Apr 10, 2008 | 16.29 | 16.63 | 15.92 | 16.59 | 66,141 | +0.48(+2.95%) |
Apr 09, 2008 | 16.96 | 16.96 | 15.92 | 16.11 | 90,975 | -0.46(-2.79%) |
Apr 08, 2008 | 16.02 | 16.63 | 16.02 | 16.57 | 70,933 | +0.46(+2.83%) |
Apr 07, 2008 | 16.35 | 16.52 | 15.74 | 16.12 | 68,478 | -0.12(-0.76%) |
Apr 04, 2008 | 16.66 | 16.66 | 15.83 | 16.24 | 94,130 | -0.08(-0.51%) |
Apr 03, 2008 | 16.18 | 16.54 | 15.63 | 16.32 | 70,307 | -0.03(-0.21%) |
Apr 02, 2008 | 15.88 | 16.39 | 15.66 | 16.36 | 140,586 | +0.39(+2.42%) |
Apr 01, 2008 | 15.90 | 16.14 | 15.36 | 15.97 | 118,462 | +0.77(+5.08%) |
Mar 31, 2008 | 15.34 | 15.49 | 14.61 | 15.20 | 78,160 | +0.68(+4.66%) |
Mar 28, 2008 | 15.25 | 16.33 | 14.51 | 14.52 | 475,500 | -1.60(-9.93%) |
Mar 27, 2008 | 16.47 | 16.47 | 15.14 | 16.12 | 230,134 | -0.13(-0.81%) |
Mar 26, 2008 | 16.63 | 16.73 | 15.87 | 16.25 | 117,682 | -0.23(-1.42%) |
Mar 25, 2008 | 17.41 | 17.41 | 15.87 | 16.49 | 165,624 | -0.39(-2.29%) |
Mar 24, 2008 | 16.50 | 17.34 | 16.28 | 16.87 | 137,916 | +0.39(+2.34%) |
Mar 21, 2008 | 18.29 | 18.29 | 16.21 | 16.49 | 400,632 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 16.21 | 16.49 | 400,632 | +0.41(+2.53%) |
Mar 19, 2008 | 14.95 | 16.83 | 14.95 | 16.08 | 182,518 | +0.61(+3.97%) |
Mar 18, 2008 | 12.45 | 16.39 | 12.13 | 15.47 | 346,046 | +3.05(+24.56%) |
Mar 17, 2008 | 12.96 | 13.58 | 12.07 | 12.42 | 88,368 | -0.94(-7.03%) |
Mar 14, 2008 | 13.98 | 14.69 | 13.16 | 13.36 | 83,502 | -0.53(-3.82%) |
Mar 13, 2008 | 14.32 | 14.32 | 13.64 | 13.89 | 105,785 | -0.34(-2.42%) |
Mar 12, 2008 | 14.28 | 14.88 | 14.07 | 14.23 | 91,906 | +0.23(+1.63%) |
Mar 11, 2008 | 13.46 | 14.31 | 13.04 | 14.00 | 87,311 | +0.94(+7.18%) |
Mar 10, 2008 | 13.40 | 14.00 | 13.03 | 13.07 | 60,175 | -0.30(-2.27%) |
Mar 07, 2008 | 12.97 | 13.49 | 12.77 | 13.37 | 144,602 | +0.35(+2.65%) |
Mar 06, 2008 | 13.05 | 13.36 | 13.03 | 13.03 | 88,519 | -0.08(-0.63%) |
Mar 05, 2008 | 14.04 | 14.04 | 13.06 | 13.11 | 174,415 | -0.77(-5.57%) |
Mar 04, 2008 | 13.87 | 14.45 | 13.60 | 13.88 | 211,772 | -0.36(-2.52%) |
Mar 03, 2008 | 14.66 | 14.86 | 13.46 | 14.24 | 323,620 | -0.47(-3.19%) |
Feb 29, 2008 | 14.52 | 14.95 | 14.49 | 14.71 | 94,659 | -0.50(-3.31%) |
Feb 28, 2008 | 15.43 | 15.43 | 14.62 | 15.21 | 152,905 | -0.32(-2.04%) |
Feb 27, 2008 | 15.96 | 16.24 | 15.29 | 15.53 | 77,789 | -0.52(-3.27%) |
Feb 26, 2008 | 15.67 | 16.37 | 15.43 | 16.05 | 120,960 | +0.50(+3.19%) |
Feb 25, 2008 | 15.70 | 15.70 | 14.93 | 15.56 | 81,794 | -0.14(-0.92%) |
Feb 22, 2008 | 15.56 | 15.93 | 15.38 | 15.70 | 92,260 | +0.19(+1.25%) |
Feb 21, 2008 | 15.75 | 16.07 | 15.47 | 15.51 | 114,037 | -0.06(-0.35%) |
Feb 20, 2008 | 16.17 | 16.17 | 15.50 | 15.56 | 58,378 | -0.26(-1.61%) |
Feb 19, 2008 | 15.53 | 16.13 | 15.53 | 15.82 | 66,005 | +0.36(+2.32%) |
Feb 18, 2008 | 15.77 | 15.87 | 15.04 | 15.46 | 91,099 | +0.00(+0.00%) |
Feb 15, 2008 | 15.77 | 15.87 | 15.04 | 15.46 | 91,099 | -0.49(-3.07%) |
Feb 14, 2008 | 16.61 | 16.61 | 15.70 | 15.95 | 62,245 | -0.65(-3.91%) |
Feb 13, 2008 | 16.36 | 16.61 | 16.05 | 16.60 | 48,049 | +0.43(+2.64%) |
Feb 12, 2008 | 16.32 | 16.35 | 15.83 | 16.17 | 57,904 | +0.24(+1.52%) |
Feb 11, 2008 | 15.98 | 16.01 | 15.72 | 15.93 | 60,181 | -0.06(-0.39%) |
Feb 08, 2008 | 15.83 | 16.19 | 15.83 | 15.99 | 51,903 | +0.10(+0.61%) |
Feb 07, 2008 | 15.47 | 15.90 | 15.37 | 15.90 | 80,784 | +0.30(+1.95%) |
Feb 06, 2008 | 16.36 | 16.36 | 15.33 | 15.59 | 151,616 | -0.60(-3.71%) |
Feb 05, 2008 | 16.61 | 16.81 | 15.95 | 16.19 | 141,931 | -0.90(-5.29%) |
Feb 04, 2008 | 16.52 | 17.14 | 15.96 | 17.10 | 111,339 | +0.84(+5.18%) |
Feb 01, 2008 | 16.30 | 16.38 | 15.84 | 16.25 | 202,167 | +0.03(+0.17%) |
Jan 31, 2008 | 16.42 | 16.71 | 16.23 | 16.23 | 202,920 | -0.41(-2.45%) |
Jan 30, 2008 | 17.16 | 17.16 | 16.44 | 16.63 | 114,228 | -0.61(-3.56%) |
Jan 29, 2008 | 17.66 | 17.66 | 16.95 | 17.25 | 92,176 | -0.10(-0.60%) |
Jan 28, 2008 | 17.73 | 17.76 | 16.90 | 17.35 | 103,209 | -0.46(-2.56%) |
Jan 25, 2008 | 18.45 | 18.45 | 17.37 | 17.81 | 55,595 | -0.39(-2.12%) |
Jan 24, 2008 | 18.38 | 18.79 | 17.63 | 18.19 | 115,147 | -0.15(-0.83%) |
Jan 23, 2008 | 17.34 | 18.41 | 16.63 | 18.34 | 101,199 | +1.10(+6.40%) |
Jan 22, 2008 | 17.23 | 17.59 | 15.92 | 17.24 | 165,588 | -0.54(-3.03%) |
Jan 21, 2008 | 18.38 | 19.07 | 17.52 | 17.78 | 197,367 | +0.00(+0.00%) |
Jan 18, 2008 | 18.38 | 19.07 | 17.52 | 17.78 | 197,367 | -0.88(-4.70%) |
Jan 17, 2008 | 19.97 | 20.19 | 18.54 | 18.65 | 96,842 | -1.20(-6.05%) |
Jan 16, 2008 | 18.83 | 20.56 | 18.54 | 19.86 | 159,486 | +0.93(+4.92%) |
Jan 15, 2008 | 18.38 | 19.28 | 18.13 | 18.92 | 188,574 | +0.30(+1.59%) |
Jan 14, 2008 | 18.14 | 18.83 | 16.98 | 18.63 | 143,896 | +0.79(+4.45%) |
Jan 11, 2008 | 17.49 | 18.07 | 17.25 | 17.83 | 136,221 | +0.28(+1.57%) |
Jan 10, 2008 | 17.94 | 18.20 | 17.39 | 17.56 | 184,307 | -0.28(-1.59%) |
Jan 09, 2008 | 16.92 | 17.84 | 16.92 | 17.84 | 136,155 | +0.94(+5.55%) |
Jan 08, 2008 | 17.33 | 17.79 | 16.87 | 16.90 | 115,965 | -0.38(-2.20%) |
Jan 07, 2008 | 16.81 | 17.59 | 16.70 | 17.28 | 94,035 | +0.48(+2.87%) |
Jan 04, 2008 | 17.23 | 17.42 | 16.67 | 16.80 | 183,637 | -0.69(-3.94%) |
Jan 03, 2008 | 17.17 | 17.69 | 16.92 | 17.49 | 174,692 | +0.39(+2.26%) |
Jan 02, 2008 | 17.63 | 17.90 | 16.94 | 17.10 | 173,414 | -0.28(-1.59%) |
Jan 01, 2008 | 17.25 | 18.06 | 17.09 | 17.38 | 267,482 | +0.00(+0.00%) |
Dec 31, 2007 | 17.25 | 18.06 | 17.09 | 17.38 | 267,192 | +0.29(+1.70%) |
Dec 28, 2007 | 19.21 | 19.86 | 17.09 | 17.09 | 570,575 | -1.92(-10.12%) |
Dec 27, 2007 | 18.53 | 19.61 | 18.43 | 19.01 | 370,771 | +0.73(+4.00%) |
Dec 26, 2007 | 17.90 | 18.75 | 17.45 | 18.28 | 703,519 | +1.31(+7.72%) |
Dec 24, 2007 | 19.32 | 19.37 | 16.56 | 16.97 | 810,286 | -5.35(-23.96%) |
Dec 21, 2007 | 21.77 | 22.35 | 20.84 | 22.32 | 209,741 | +1.23(+5.86%) |
Dec 20, 2007 | 21.10 | 21.19 | 20.37 | 21.08 | 72,042 | +0.16(+0.76%) |
Dec 19, 2007 | 20.54 | 21.63 | 20.01 | 20.92 | 120,318 | +0.35(+1.68%) |
Dec 18, 2007 | 20.31 | 20.79 | 19.67 | 20.58 | 103,082 | +0.69(+3.47%) |
Dec 17, 2007 | 20.93 | 21.00 | 19.60 | 19.89 | 123,057 | -1.21(-5.75%) |
Dec 14, 2007 | 20.70 | 21.68 | 20.53 | 21.10 | 105,211 | +0.19(+0.89%) |
Dec 13, 2007 | 20.35 | 20.98 | 20.35 | 20.92 | 54,721 | +0.50(+2.47%) |
Dec 12, 2007 | 20.81 | 21.01 | 20.01 | 20.41 | 48,486 | +0.28(+1.40%) |
Dec 11, 2007 | 20.88 | 21.59 | 20.11 | 20.13 | 94,386 | -0.62(-2.99%) |
Dec 10, 2007 | 21.00 | 21.00 | 20.27 | 20.75 | 88,959 | +0.01(+0.03%) |
Dec 07, 2007 | 20.75 | 20.85 | 20.54 | 20.75 | 51,888 | +0.10(+0.50%) |
Dec 06, 2007 | 20.83 | 20.88 | 20.28 | 20.64 | 87,900 | -0.02(-0.10%) |
Dec 05, 2007 | 20.85 | 21.13 | 20.35 | 20.66 | 71,415 | +0.31(+1.53%) |
Dec 04, 2007 | 20.46 | 21.06 | 20.35 | 20.35 | 44,229 | -0.28(-1.37%) |
Dec 03, 2007 | 21.05 | 21.26 | 20.63 | 20.63 | 67,366 | -0.39(-1.87%) |
Nov 30, 2007 | 22.05 | 22.06 | 20.92 | 21.03 | 97,562 | -0.54(-2.50%) |
Nov 29, 2007 | 22.48 | 22.48 | 21.30 | 21.57 | 125,647 | -1.17(-5.13%) |
Nov 28, 2007 | 22.24 | 23.18 | 21.76 | 22.73 | 90,254 | +0.75(+3.42%) |
Nov 27, 2007 | 21.54 | 22.35 | 21.42 | 21.98 | 70,098 | +0.59(+2.74%) |
Nov 26, 2007 | 22.18 | 22.41 | 21.39 | 21.39 | 64,264 | -0.78(-3.52%) |
Nov 23, 2007 | 21.80 | 22.21 | 21.74 | 22.17 | 23,473 | +0.55(+2.55%) |
Nov 21, 2007 | 21.99 | 22.54 | 21.56 | 21.62 | 57,049 | -0.45(-2.03%) |
Nov 20, 2007 | 21.18 | 22.38 | 21.18 | 22.07 | 45,882 | +0.86(+4.03%) |
Nov 19, 2007 | 21.54 | 22.29 | 20.70 | 21.21 | 81,589 | -0.52(-2.38%) |
Nov 16, 2007 | 22.70 | 22.70 | 21.25 | 21.73 | 97,278 | -0.85(-3.76%) |
Nov 15, 2007 | 22.93 | 23.01 | 22.05 | 22.58 | 34,842 | -0.23(-1.00%) |
Nov 14, 2007 | 22.48 | 23.28 | 22.48 | 22.81 | 85,133 | +0.21(+0.92%) |
Nov 13, 2007 | 21.76 | 22.77 | 21.52 | 22.60 | 181,709 | +1.07(+4.97%) |
Nov 12, 2007 | 22.05 | 22.45 | 21.41 | 21.53 | 58,678 | -0.29(-1.33%) |
Nov 09, 2007 | 22.21 | 22.54 | 21.55 | 21.82 | 56,360 | -0.78(-3.45%) |
Nov 08, 2007 | 21.58 | 22.68 | 21.31 | 22.60 | 61,083 | +1.40(+6.61%) |
Nov 07, 2007 | 21.57 | 22.18 | 21.17 | 21.20 | 52,457 | -0.90(-4.06%) |
Nov 06, 2007 | 21.76 | 22.13 | 21.11 | 22.10 | 54,419 | +0.37(+1.72%) |
Nov 05, 2007 | 22.08 | 22.10 | 20.99 | 21.72 | 73,669 | -0.31(-1.41%) |
Nov 02, 2007 | 21.90 | 22.28 | 21.31 | 22.04 | 87,852 | +0.45(+2.08%) |
Nov 01, 2007 | 22.57 | 22.76 | 21.48 | 21.59 | 145,430 | -1.28(-5.61%) |
Oct 31, 2007 | 23.06 | 23.36 | 22.35 | 22.87 | 86,157 | -0.07(-0.30%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.62 | 22.94 | 78,449 | -0.38(-1.63%) |
Oct 29, 2007 | 23.94 | 24.15 | 23.19 | 23.32 | 71,494 | -0.40(-1.69%) |
Oct 26, 2007 | 23.65 | 23.93 | 22.65 | 23.72 | 61,910 | +0.54(+2.32%) |
Oct 25, 2007 | 23.25 | 23.44 | 22.79 | 23.18 | 57,860 | +0.28(+1.24%) |
Oct 24, 2007 | 22.85 | 23.30 | 22.57 | 22.90 | 53,148 | -0.17(-0.75%) |
Oct 23, 2007 | 22.86 | 23.34 | 21.92 | 23.07 | 67,069 | +0.33(+1.46%) |
Oct 22, 2007 | 21.41 | 23.08 | 20.83 | 22.74 | 130,744 | +1.48(+6.94%) |
Oct 19, 2007 | 22.88 | 22.88 | 21.12 | 21.26 | 106,550 | -1.50(-6.61%) |
Oct 18, 2007 | 22.72 | 22.77 | 22.01 | 22.77 | 54,571 | +0.17(+0.73%) |
Oct 17, 2007 | 22.46 | 22.70 | 22.08 | 22.60 | 68,411 | +0.59(+2.66%) |
Oct 16, 2007 | 22.02 | 22.63 | 21.59 | 22.01 | 72,699 | -0.02(-0.09%) |
Oct 15, 2007 | 22.81 | 22.81 | 21.64 | 22.04 | 83,645 | -0.91(-3.97%) |
Oct 12, 2007 | 22.79 | 23.30 | 21.48 | 22.95 | 60,656 | +0.28(+1.25%) |
Oct 11, 2007 | 23.05 | 23.77 | 22.37 | 22.66 | 123,625 | -0.25(-1.08%) |
Oct 10, 2007 | 23.34 | 23.38 | 22.71 | 22.91 | 70,038 | -0.29(-1.25%) |
Oct 09, 2007 | 22.32 | 23.30 | 21.71 | 23.20 | 72,186 | +0.97(+4.38%) |
Oct 08, 2007 | 21.94 | 22.23 | 21.35 | 22.23 | 33,391 | +0.12(+0.56%) |
Oct 05, 2007 | 21.38 | 22.15 | 20.90 | 22.10 | 118,732 | +1.01(+4.77%) |
Oct 04, 2007 | 20.92 | 21.85 | 20.39 | 21.10 | 46,937 | +0.17(+0.82%) |
Oct 03, 2007 | 21.65 | 21.75 | 20.82 | 20.92 | 106,537 | -0.70(-3.25%) |
Oct 02, 2007 | 21.01 | 21.70 | 20.70 | 21.63 | 101,329 | +0.70(+3.36%) |