Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.790 | 10.62 | 9.750 | 9.750 | 140,900 | -0.40(-3.94%) |
Oct 30, 2008 | 10.30 | 10.49 | 9.850 | 10.15 | 88,381 | -0.15(-1.46%) |
Oct 29, 2008 | 10.57 | 10.74 | 10.02 | 10.30 | 74,073 | -0.27(-2.55%) |
Oct 28, 2008 | 10.99 | 11.00 | 10.50 | 10.57 | 121,387 | +0.02(+0.19%) |
Oct 27, 2008 | 10.41 | 10.75 | 10.31 | 10.55 | 55,178 | +0.12(+1.19%) |
Oct 24, 2008 | 9.230 | 10.50 | 9.150 | 10.43 | 97,019 | -0.07(-0.70%) |
Oct 23, 2008 | 9.630 | 10.75 | 9.630 | 10.50 | 106,904 | +0.81(+8.36%) |
Oct 22, 2008 | 9.230 | 9.750 | 9.150 | 9.690 | 73,946 | -0.01(-0.10%) |
Oct 21, 2008 | 9.450 | 9.850 | 9.410 | 9.700 | 171,596 | -0.17(-1.72%) |
Oct 20, 2008 | 8.870 | 9.870 | 8.610 | 9.870 | 114,528 | +1.01(+11.40%) |
Oct 17, 2008 | 8.010 | 8.870 | 8.010 | 8.860 | 93,047 | +0.53(+6.36%) |
Oct 16, 2008 | 8.400 | 8.590 | 8.060 | 8.330 | 142,022 | +0.06(+0.73%) |
Oct 15, 2008 | 9.550 | 9.550 | 7.750 | 8.270 | 363,041 | -1.15(-12.21%) |
Oct 14, 2008 | 9.880 | 10.48 | 9.320 | 9.420 | 161,363 | -0.46(-4.62%) |
Oct 13, 2008 | 7.480 | 10.33 | 7.480 | 9.876 | 285,261 | +2.44(+32.74%) |
Oct 10, 2008 | 7.130 | 7.850 | 5.700 | 7.440 | 601,380 | -0.42(-5.40%) |
Oct 09, 2008 | 8.620 | 9.250 | 7.400 | 7.865 | 313,889 | -1.11(-12.32%) |
Oct 08, 2008 | 9.260 | 9.660 | 8.570 | 8.970 | 343,034 | -0.74(-7.62%) |
Oct 07, 2008 | 10.04 | 10.19 | 9.100 | 9.710 | 300,658 | -0.28(-2.80%) |
Oct 06, 2008 | 11.00 | 11.00 | 8.500 | 9.990 | 295,591 | -1.01(-9.18%) |
Oct 03, 2008 | 10.92 | 11.22 | 10.91 | 11.00 | 74,086 | +0.08(+0.73%) |
Oct 02, 2008 | 11.25 | 11.25 | 10.83 | 10.92 | 102,328 | -0.28(-2.50%) |
Oct 01, 2008 | 11.20 | 11.20 | 10.94 | 11.20 | 128,403 | +0.06(+0.54%) |
Sep 30, 2008 | 11.98 | 11.98 | 11.05 | 11.14 | 117,792 | -0.24(-2.11%) |
Sep 29, 2008 | 11.74 | 11.95 | 11.25 | 11.38 | 96,397 | -0.67(-5.56%) |
Sep 26, 2008 | 11.72 | 12.05 | 11.67 | 12.05 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 12.71 | 12.71 | 11.75 | 12.05 | 107,407 | -0.10(-0.82%) |
Sep 24, 2008 | 12.15 | 12.19 | 11.90 | 12.15 | 96,640 | +0.02(+0.16%) |
Sep 23, 2008 | 11.72 | 12.25 | 11.61 | 12.13 | 142,106 | +0.43(+3.68%) |
Sep 22, 2008 | 12.29 | 12.43 | 11.58 | 11.70 | 155,140 | -0.71(-5.72%) |
Sep 19, 2008 | 11.67 | 12.41 | 11.67 | 12.41 | 0 | +0.94(+8.21%) |
Sep 18, 2008 | 12.23 | 12.23 | 11.10 | 11.47 | 285,029 | -0.90(-7.29%) |
Sep 17, 2008 | 12.80 | 12.80 | 12.31 | 12.37 | 170,934 | -0.43(-3.37%) |
Sep 16, 2008 | 12.76 | 12.96 | 12.76 | 12.80 | 102,772 | -0.18(-1.37%) |
Sep 15, 2008 | 12.71 | 13.03 | 12.71 | 12.98 | 117,093 | -0.07(-0.54%) |
Sep 12, 2008 | 13.00 | 13.10 | 13.00 | 13.05 | 47,750 | -0.02(-0.15%) |
Sep 11, 2008 | 13.13 | 13.13 | 13.03 | 13.07 | 59,167 | -0.03(-0.23%) |
Sep 10, 2008 | 13.06 | 13.16 | 13.05 | 13.10 | 104,118 | +0.03(+0.23%) |
Sep 09, 2008 | 13.49 | 13.49 | 12.99 | 13.07 | 89,149 | -0.09(-0.68%) |
Sep 08, 2008 | 13.39 | 13.39 | 13.03 | 13.16 | 49,205 | +0.11(+0.84%) |
Sep 05, 2008 | 13.29 | 13.29 | 12.92 | 13.05 | 0 | +0.02(+0.15%) |
Sep 04, 2008 | 13.05 | 13.05 | 13.00 | 13.03 | 46,712 | +0.01(+0.08%) |
Sep 03, 2008 | 13.22 | 13.23 | 13.02 | 13.02 | 111,583 | -0.22(-1.66%) |
Sep 02, 2008 | 13.30 | 13.30 | 13.13 | 13.24 | 99,553 | +0.03(+0.23%) |
Aug 29, 2008 | 13.34 | 13.34 | 13.05 | 13.21 | 68,515 | +0.13(+0.99%) |
Aug 28, 2008 | 13.08 | 13.11 | 13.00 | 13.08 | 47,897 | +0.01(+0.08%) |
Aug 27, 2008 | 13.09 | 13.09 | 13.00 | 13.07 | 86,211 | +0.07(+0.54%) |
Aug 26, 2008 | 13.04 | 13.06 | 12.95 | 13.00 | 106,527 | +0.00(+0.00%) |
Aug 25, 2008 | 13.29 | 13.29 | 12.95 | 13.00 | 68,830 | +0.01(+0.08%) |
Aug 22, 2008 | 13.01 | 13.14 | 12.75 | 12.99 | 229,365 | -0.06(-0.46%) |
Aug 21, 2008 | 13.20 | 13.25 | 13.05 | 13.05 | 86,531 | -0.14(-1.06%) |
Aug 20, 2008 | 13.24 | 13.24 | 13.11 | 13.19 | 47,479 | -0.07(-0.53%) |
Aug 19, 2008 | 13.27 | 13.35 | 13.20 | 13.26 | 95,460 | -0.02(-0.15%) |
Aug 18, 2008 | 13.24 | 13.28 | 13.12 | 13.28 | 76,621 | +0.05(+0.38%) |
Aug 15, 2008 | 13.12 | 13.23 | 13.12 | 13.23 | 0 | +0.08(+0.61%) |
Aug 14, 2008 | 12.96 | 13.19 | 12.96 | 13.15 | 57,264 | +0.05(+0.38%) |
Aug 13, 2008 | 13.00 | 13.17 | 13.00 | 13.10 | 57,571 | -0.02(-0.15%) |
Aug 12, 2008 | 13.12 | 13.17 | 13.09 | 13.12 | 57,165 | -0.03(-0.23%) |
Aug 11, 2008 | 13.20 | 13.20 | 13.08 | 13.15 | 71,243 | -0.02(-0.15%) |
Aug 08, 2008 | 12.96 | 13.25 | 12.88 | 13.17 | 242,808 | +0.22(+1.70%) |
Aug 07, 2008 | 13.03 | 13.07 | 12.95 | 12.95 | 98,268 | -0.08(-0.61%) |
Aug 06, 2008 | 13.04 | 13.11 | 12.97 | 13.03 | 108,363 | -0.07(-0.53%) |
Aug 05, 2008 | 13.00 | 13.12 | 13.00 | 13.10 | 50,632 | +0.09(+0.69%) |
Aug 04, 2008 | 13.04 | 13.12 | 13.01 | 13.01 | 40,812 | -0.07(-0.54%) |
Aug 01, 2008 | 13.14 | 13.14 | 13.02 | 13.08 | 33,943 | -0.02(-0.15%) |
Jul 31, 2008 | 13.33 | 13.33 | 13.01 | 13.10 | 71,604 | +0.06(+0.46%) |
Jul 30, 2008 | 13.03 | 13.08 | 12.96 | 13.04 | 60,770 | -0.01(-0.08%) |
Jul 29, 2008 | 13.05 | 13.35 | 12.89 | 13.05 | 135,172 | -0.11(-0.84%) |
Jul 28, 2008 | 13.52 | 13.52 | 13.11 | 13.16 | 89,698 | +0.00(+0.00%) |
Jul 25, 2008 | 13.08 | 13.30 | 13.08 | 13.16 | 79,695 | -0.04(-0.30%) |
Jul 24, 2008 | 13.13 | 13.31 | 13.11 | 13.20 | 77,658 | -0.15(-1.12%) |
Jul 23, 2008 | 13.45 | 13.45 | 13.20 | 13.35 | 77,192 | -0.04(-0.30%) |
Jul 22, 2008 | 13.53 | 13.55 | 13.36 | 13.39 | 77,995 | -0.16(-1.18%) |
Jul 21, 2008 | 13.23 | 13.74 | 13.23 | 13.55 | 157,527 | +0.27(+2.03%) |
Jul 18, 2008 | 13.21 | 13.35 | 13.20 | 13.28 | 48,504 | -0.01(-0.08%) |
Jul 17, 2008 | 13.20 | 13.36 | 13.20 | 13.29 | 60,037 | +0.01(+0.08%) |
Jul 16, 2008 | 13.01 | 13.58 | 13.01 | 13.28 | 152,505 | +0.03(+0.23%) |
Jul 15, 2008 | 13.25 | 13.25 | 13.01 | 13.25 | 80,500 | -0.03(-0.23%) |
Jul 14, 2008 | 13.72 | 13.72 | 13.27 | 13.28 | 91,935 | -0.22(-1.63%) |
Jul 11, 2008 | 13.58 | 13.86 | 13.50 | 13.50 | 71,158 | -0.31(-2.24%) |
Jul 10, 2008 | 13.70 | 13.90 | 13.59 | 13.81 | 60,605 | +0.15(+1.10%) |
Jul 09, 2008 | 13.50 | 13.74 | 13.48 | 13.66 | 78,759 | +0.12(+0.89%) |
Jul 08, 2008 | 13.42 | 13.54 | 13.38 | 13.54 | 78,652 | +0.04(+0.30%) |
Jul 07, 2008 | 13.34 | 13.50 | 13.34 | 13.50 | 121,388 | +0.13(+0.97%) |
Jul 04, 2008 | 13.36 | 13.40 | 13.30 | 13.37 | 25,245 | +0.00(+0.00%) |
Jul 03, 2008 | 13.36 | 13.40 | 13.30 | 13.37 | 25,245 | +0.03(+0.22%) |
Jul 02, 2008 | 13.19 | 13.44 | 13.19 | 13.34 | 61,635 | -0.10(-0.74%) |
Jul 01, 2008 | 13.29 | 13.46 | 13.19 | 13.44 | 92,703 | +0.15(+1.13%) |
Jun 30, 2008 | 13.39 | 13.40 | 13.29 | 13.29 | 63,849 | -0.03(-0.23%) |
Jun 27, 2008 | 13.09 | 13.49 | 13.06 | 13.32 | 100,287 | +0.15(+1.11%) |
Jun 26, 2008 | 12.99 | 13.19 | 12.99 | 13.17 | 100,871 | +0.16(+1.26%) |
Jun 25, 2008 | 13.03 | 13.36 | 12.98 | 13.01 | 136,616 | +0.04(+0.31%) |
Jun 24, 2008 | 12.91 | 13.06 | 12.89 | 12.97 | 140,282 | -0.06(-0.46%) |
Jun 23, 2008 | 13.30 | 13.60 | 12.92 | 13.03 | 269,125 | -0.58(-4.26%) |
Jun 20, 2008 | 14.09 | 14.09 | 13.58 | 13.61 | 77,120 | -0.25(-1.80%) |
Jun 19, 2008 | 13.85 | 13.97 | 13.80 | 13.86 | 82,974 | -0.10(-0.72%) |
Jun 18, 2008 | 14.11 | 14.11 | 13.94 | 13.96 | 43,114 | -0.09(-0.64%) |
Jun 17, 2008 | 14.30 | 14.30 | 13.88 | 14.05 | 123,323 | +0.00(+0.00%) |
Jun 16, 2008 | 14.02 | 14.10 | 13.91 | 14.05 | 45,510 | +0.08(+0.57%) |
Jun 13, 2008 | 14.04 | 14.12 | 13.93 | 13.97 | 81,911 | -0.08(-0.57%) |
Jun 12, 2008 | 14.35 | 14.35 | 13.95 | 14.05 | 119,271 | -0.06(-0.43%) |
Jun 11, 2008 | 14.15 | 14.23 | 14.07 | 14.11 | 114,421 | -0.04(-0.28%) |
Jun 10, 2008 | 14.11 | 14.23 | 14.10 | 14.15 | 103,262 | -0.09(-0.63%) |
Jun 09, 2008 | 14.07 | 14.26 | 14.07 | 14.24 | 90,640 | +0.17(+1.21%) |
Jun 06, 2008 | 14.20 | 14.25 | 14.03 | 14.07 | 94,897 | -0.17(-1.19%) |
Jun 05, 2008 | 14.03 | 14.25 | 14.03 | 14.24 | 78,935 | +0.10(+0.71%) |
Jun 04, 2008 | 14.08 | 14.19 | 14.07 | 14.14 | 63,080 | +0.05(+0.35%) |
Jun 03, 2008 | 14.29 | 14.30 | 14.08 | 14.09 | 72,434 | -0.09(-0.63%) |
Jun 02, 2008 | 14.22 | 14.25 | 14.14 | 14.18 | 66,628 | +0.07(+0.50%) |
May 30, 2008 | 14.28 | 14.32 | 14.11 | 14.11 | 90,356 | -0.16(-1.12%) |
May 29, 2008 | 14.31 | 14.35 | 14.25 | 14.27 | 65,955 | -0.03(-0.21%) |
May 28, 2008 | 14.28 | 14.40 | 14.25 | 14.30 | 77,901 | +0.00(+0.00%) |
May 27, 2008 | 14.20 | 14.39 | 14.20 | 14.30 | 101,639 | +0.00(+0.00%) |
May 26, 2008 | 13.98 | 14.30 | 13.98 | 14.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.98 | 14.30 | 13.98 | 14.30 | 94,418 | +0.15(+1.06%) |
May 22, 2008 | 14.29 | 14.33 | 14.00 | 14.15 | 109,834 | +0.00(+0.00%) |
May 21, 2008 | 14.15 | 14.23 | 14.11 | 14.15 | 101,848 | +0.00(+0.00%) |
May 20, 2008 | 13.95 | 14.18 | 13.95 | 14.15 | 95,857 | +0.11(+0.78%) |
May 19, 2008 | 14.00 | 14.10 | 13.95 | 14.04 | 74,481 | -0.01(-0.07%) |
May 16, 2008 | 14.05 | 14.05 | 13.94 | 14.05 | 52,940 | +0.06(+0.43%) |
May 15, 2008 | 14.00 | 14.08 | 13.93 | 13.99 | 88,137 | -0.01(-0.07%) |
May 14, 2008 | 14.24 | 14.24 | 14.00 | 14.00 | 104,058 | -0.05(-0.36%) |
May 13, 2008 | 14.15 | 14.20 | 14.05 | 14.05 | 89,837 | -0.19(-1.33%) |
May 12, 2008 | 14.26 | 14.35 | 14.14 | 14.24 | 104,772 | +0.00(+0.00%) |
May 09, 2008 | 14.14 | 14.24 | 14.05 | 14.24 | 46,458 | +0.18(+1.28%) |
May 08, 2008 | 14.12 | 14.15 | 13.80 | 14.06 | 161,682 | -0.01(-0.07%) |
May 07, 2008 | 14.16 | 14.16 | 14.04 | 14.07 | 57,749 | +0.03(+0.21%) |
May 06, 2008 | 14.19 | 14.19 | 13.93 | 14.04 | 79,289 | +0.02(+0.14%) |
May 05, 2008 | 14.08 | 14.23 | 14.01 | 14.02 | 55,228 | +0.02(+0.12%) |
May 02, 2008 | 14.00 | 14.07 | 14.00 | 14.00 | 55,962 | +0.05(+0.38%) |
May 01, 2008 | 13.98 | 14.05 | 13.93 | 13.95 | 88,759 | +0.05(+0.36%) |
Apr 30, 2008 | 14.01 | 14.01 | 13.86 | 13.90 | 66,768 | -0.02(-0.14%) |
Apr 29, 2008 | 13.80 | 13.95 | 13.79 | 13.92 | 83,087 | +0.05(+0.36%) |
Apr 28, 2008 | 13.93 | 13.99 | 13.77 | 13.87 | 119,978 | -0.13(-0.93%) |
Apr 25, 2008 | 14.14 | 14.14 | 13.92 | 14.00 | 124,185 | +0.00(+0.00%) |
Apr 24, 2008 | 14.12 | 14.12 | 14.00 | 14.00 | 55,615 | -0.04(-0.28%) |
Apr 23, 2008 | 14.14 | 14.14 | 13.96 | 14.04 | 76,302 | +0.04(+0.29%) |
Apr 22, 2008 | 14.19 | 14.19 | 13.95 | 14.00 | 116,505 | +0.00(+0.00%) |
Apr 21, 2008 | 14.02 | 14.05 | 13.92 | 14.00 | 101,402 | -0.02(-0.14%) |
Apr 18, 2008 | 14.12 | 14.19 | 14.00 | 14.02 | 115,701 | -0.07(-0.50%) |
Apr 17, 2008 | 14.00 | 14.12 | 14.00 | 14.09 | 77,878 | +0.08(+0.57%) |
Apr 16, 2008 | 13.87 | 14.12 | 13.87 | 14.01 | 103,126 | +0.14(+1.01%) |
Apr 15, 2008 | 13.89 | 13.92 | 13.84 | 13.87 | 59,475 | -0.03(-0.22%) |
Apr 14, 2008 | 13.95 | 13.95 | 13.78 | 13.90 | 106,910 | +0.07(+0.51%) |
Apr 11, 2008 | 13.84 | 13.87 | 13.65 | 13.83 | 68,300 | +0.13(+0.95%) |
Apr 10, 2008 | 13.67 | 13.78 | 13.50 | 13.70 | 89,400 | +0.16(+1.18%) |
Apr 09, 2008 | 13.60 | 13.60 | 13.45 | 13.54 | 70,600 | +0.13(+0.97%) |
Apr 08, 2008 | 13.50 | 13.52 | 13.40 | 13.41 | 87,400 | -0.05(-0.37%) |
Apr 07, 2008 | 13.40 | 13.50 | 13.40 | 13.46 | 51,100 | +0.07(+0.52%) |
Apr 04, 2008 | 13.31 | 13.46 | 13.25 | 13.39 | 87,251 | +0.04(+0.30%) |
Apr 03, 2008 | 13.15 | 13.35 | 13.14 | 13.35 | 93,700 | +0.23(+1.75%) |
Apr 02, 2008 | 13.15 | 13.23 | 13.10 | 13.12 | 65,500 | -0.07(-0.53%) |
Apr 01, 2008 | 13.25 | 13.29 | 13.18 | 13.19 | 84,879 | +0.06(+0.43%) |
Mar 31, 2008 | 13.59 | 13.59 | 12.90 | 13.13 | 111,265 | -0.09(-0.65%) |
Mar 28, 2008 | 13.07 | 13.25 | 13.06 | 13.22 | 112,800 | +0.14(+1.07%) |
Mar 27, 2008 | 13.18 | 13.20 | 13.05 | 13.08 | 94,792 | -0.07(-0.53%) |
Mar 26, 2008 | 12.98 | 13.20 | 12.95 | 13.15 | 196,700 | +0.15(+1.15%) |
Mar 25, 2008 | 12.54 | 13.05 | 12.50 | 13.00 | 187,100 | +0.21(+1.64%) |
Mar 24, 2008 | 12.30 | 12.80 | 12.30 | 12.79 | 293,100 | +0.49(+3.98%) |
Mar 21, 2008 | 12.38 | 12.42 | 12.19 | 12.30 | 210,992 | +0.00(+0.00%) |
Mar 20, 2008 | 12.38 | 12.42 | 12.19 | 12.30 | 210,992 | -0.10(-0.81%) |
Mar 19, 2008 | 12.37 | 12.50 | 12.32 | 12.40 | 126,000 | -0.10(-0.80%) |
Mar 18, 2008 | 12.41 | 12.60 | 12.24 | 12.50 | 174,700 | +0.30(+2.46%) |
Mar 17, 2008 | 12.63 | 12.63 | 12.19 | 12.20 | 219,580 | -0.43(-3.40%) |
Mar 14, 2008 | 12.90 | 12.94 | 12.51 | 12.63 | 221,290 | -0.32(-2.47%) |
Mar 13, 2008 | 13.10 | 13.13 | 12.90 | 12.95 | 132,550 | -0.25(-1.89%) |
Mar 12, 2008 | 13.27 | 13.31 | 13.12 | 13.20 | 155,150 | -0.20(-1.49%) |
Mar 11, 2008 | 13.35 | 13.40 | 13.23 | 13.40 | 160,400 | +0.10(+0.75%) |
Mar 10, 2008 | 13.11 | 13.45 | 13.11 | 13.30 | 103,800 | -0.06(-0.45%) |
Mar 07, 2008 | 13.23 | 13.38 | 13.23 | 13.36 | 196,698 | +0.11(+0.83%) |
Mar 06, 2008 | 13.25 | 13.40 | 13.20 | 13.25 | 98,547 | -0.12(-0.90%) |
Mar 05, 2008 | 13.12 | 13.50 | 13.10 | 13.37 | 173,400 | +0.21(+1.60%) |
Mar 04, 2008 | 13.12 | 13.30 | 13.06 | 13.16 | 167,775 | -0.03(-0.23%) |
Mar 03, 2008 | 12.86 | 13.22 | 12.80 | 13.19 | 300,255 | +0.33(+2.57%) |
Feb 29, 2008 | 13.22 | 13.29 | 12.64 | 12.86 | 268,897 | -0.21(-1.61%) |
Feb 28, 2008 | 13.42 | 13.42 | 13.05 | 13.07 | 145,387 | -0.33(-2.46%) |
Feb 27, 2008 | 13.61 | 13.63 | 13.24 | 13.40 | 153,500 | -0.23(-1.69%) |
Feb 26, 2008 | 13.67 | 13.84 | 13.49 | 13.63 | 238,668 | -0.21(-1.52%) |
Feb 25, 2008 | 13.55 | 13.90 | 13.35 | 13.84 | 258,170 | +0.29(+2.14%) |
Feb 22, 2008 | 13.56 | 13.63 | 13.25 | 13.55 | 382,902 | -0.10(-0.73%) |
Feb 21, 2008 | 14.05 | 14.29 | 13.62 | 13.65 | 185,515 | -0.35(-2.50%) |
Feb 20, 2008 | 14.32 | 14.32 | 14.00 | 14.00 | 134,232 | -0.47(-3.25%) |
Feb 19, 2008 | 14.25 | 14.47 | 14.10 | 14.47 | 130,878 | +0.22(+1.54%) |
Feb 18, 2008 | 13.91 | 14.25 | 13.78 | 14.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.91 | 14.25 | 13.78 | 14.25 | 341,536 | +0.07(+0.49%) |
Feb 14, 2008 | 14.45 | 14.75 | 14.11 | 14.18 | 289,494 | -0.63(-4.25%) |
Feb 13, 2008 | 15.30 | 15.30 | 14.80 | 14.81 | 125,217 | -0.41(-2.69%) |
Feb 12, 2008 | 14.95 | 15.30 | 14.95 | 15.22 | 137,300 | +0.27(+1.81%) |
Feb 11, 2008 | 14.99 | 15.06 | 14.84 | 14.95 | 64,100 | -0.14(-0.93%) |
Feb 08, 2008 | 15.07 | 15.14 | 14.85 | 15.09 | 77,833 | +0.02(+0.13%) |
Feb 07, 2008 | 15.02 | 15.15 | 15.00 | 15.07 | 69,110 | +0.06(+0.40%) |
Feb 06, 2008 | 15.05 | 15.17 | 15.01 | 15.01 | 108,618 | -0.09(-0.60%) |
Feb 05, 2008 | 15.12 | 15.20 | 15.01 | 15.10 | 84,610 | -0.05(-0.33%) |
Feb 04, 2008 | 15.02 | 15.18 | 14.97 | 15.15 | 59,300 | +0.11(+0.73%) |
Feb 01, 2008 | 15.25 | 15.32 | 15.00 | 15.04 | 92,300 | -0.15(-0.99%) |
Jan 31, 2008 | 15.35 | 15.38 | 15.05 | 15.19 | 106,600 | -0.16(-1.04%) |
Jan 30, 2008 | 15.35 | 15.42 | 15.22 | 15.35 | 106,676 | -0.02(-0.13%) |
Jan 29, 2008 | 15.44 | 15.44 | 15.23 | 15.37 | 79,700 | +0.07(+0.46%) |
Jan 28, 2008 | 15.12 | 15.34 | 15.10 | 15.30 | 77,870 | +0.04(+0.26%) |
Jan 25, 2008 | 15.40 | 15.50 | 15.18 | 15.26 | 93,700 | -0.14(-0.91%) |
Jan 24, 2008 | 15.54 | 15.54 | 15.20 | 15.40 | 95,310 | +0.23(+1.52%) |
Jan 23, 2008 | 15.05 | 15.20 | 14.50 | 15.17 | 139,158 | +0.21(+1.39%) |
Jan 22, 2008 | 14.78 | 15.02 | 14.58 | 14.96 | 105,482 | +0.04(+0.28%) |
Jan 21, 2008 | 15.25 | 15.33 | 14.85 | 14.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.25 | 15.33 | 14.85 | 14.92 | 136,400 | -0.41(-2.67%) |
Jan 17, 2008 | 15.30 | 15.36 | 15.22 | 15.33 | 89,527 | +0.00(+0.00%) |
Jan 16, 2008 | 15.44 | 15.44 | 15.20 | 15.33 | 117,900 | -0.10(-0.65%) |
Jan 15, 2008 | 15.48 | 15.53 | 15.34 | 15.43 | 148,840 | -0.05(-0.32%) |
Jan 14, 2008 | 15.30 | 15.48 | 15.25 | 15.48 | 92,400 | +0.13(+0.85%) |
Jan 11, 2008 | 15.29 | 15.35 | 15.15 | 15.35 | 73,452 | +0.20(+1.32%) |
Jan 10, 2008 | 15.39 | 15.39 | 15.03 | 15.15 | 117,070 | +0.09(+0.60%) |
Jan 09, 2008 | 15.04 | 15.13 | 14.85 | 15.06 | 79,898 | -0.01(-0.07%) |
Jan 08, 2008 | 15.00 | 15.09 | 14.95 | 15.07 | 91,489 | +0.09(+0.60%) |
Jan 07, 2008 | 15.00 | 15.15 | 14.85 | 14.98 | 160,500 | +0.01(+0.07%) |
Jan 04, 2008 | 15.00 | 15.00 | 14.70 | 14.97 | 134,200 | +0.16(+1.08%) |
Jan 03, 2008 | 14.42 | 14.85 | 14.21 | 14.81 | 134,649 | +0.39(+2.70%) |
Jan 02, 2008 | 13.95 | 14.49 | 13.95 | 14.42 | 115,300 | +0.32(+2.27%) |
Jan 01, 2008 | 13.90 | 14.29 | 13.90 | 14.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.90 | 14.29 | 13.90 | 14.10 | 229,079 | +0.05(+0.36%) |
Dec 28, 2007 | 14.56 | 14.56 | 14.00 | 14.05 | 194,052 | +0.05(+0.36%) |
Dec 27, 2007 | 14.02 | 14.25 | 13.98 | 14.00 | 226,645 | +0.02(+0.14%) |
Dec 26, 2007 | 13.81 | 14.25 | 13.81 | 13.98 | 260,700 | -0.19(-1.34%) |
Dec 24, 2007 | 14.01 | 14.25 | 14.01 | 14.17 | 90,901 | -0.02(-0.14%) |
Dec 21, 2007 | 14.30 | 14.41 | 14.12 | 14.19 | 193,300 | -0.11(-0.77%) |
Dec 20, 2007 | 14.35 | 14.47 | 14.25 | 14.30 | 136,200 | -0.02(-0.14%) |
Dec 19, 2007 | 14.25 | 14.50 | 14.25 | 14.32 | 177,500 | -0.18(-1.24%) |
Dec 18, 2007 | 14.80 | 14.85 | 14.50 | 14.50 | 157,000 | -0.20(-1.36%) |
Dec 17, 2007 | 14.65 | 14.81 | 14.61 | 14.70 | 161,900 | +0.07(+0.48%) |
Dec 14, 2007 | 15.01 | 15.01 | 14.55 | 14.63 | 100,260 | -0.10(-0.68%) |
Dec 13, 2007 | 14.65 | 14.79 | 14.65 | 14.73 | 109,700 | +0.08(+0.55%) |
Dec 12, 2007 | 14.57 | 14.81 | 14.57 | 14.65 | 154,501 | +0.00(+0.00%) |
Dec 11, 2007 | 14.61 | 14.70 | 14.55 | 14.65 | 164,600 | +0.02(+0.14%) |
Dec 10, 2007 | 14.44 | 14.69 | 14.25 | 14.63 | 238,900 | +0.27(+1.88%) |
Dec 07, 2007 | 14.45 | 14.47 | 14.33 | 14.36 | 138,000 | -0.12(-0.83%) |
Dec 06, 2007 | 14.26 | 14.55 | 14.25 | 14.48 | 203,000 | +0.22(+1.54%) |
Dec 05, 2007 | 14.42 | 14.42 | 14.18 | 14.26 | 178,075 | -0.05(-0.35%) |
Dec 04, 2007 | 14.00 | 14.35 | 14.00 | 14.31 | 184,101 | +0.12(+0.85%) |
Dec 03, 2007 | 13.80 | 14.27 | 13.80 | 14.19 | 169,203 | -0.01(-0.07%) |
Nov 30, 2007 | 14.25 | 14.25 | 13.72 | 14.20 | 144,275 | +0.13(+0.92%) |
Nov 29, 2007 | 14.32 | 14.32 | 13.80 | 14.07 | 173,143 | +0.17(+1.22%) |
Nov 28, 2007 | 13.32 | 13.99 | 13.32 | 13.90 | 194,600 | +0.14(+1.02%) |
Nov 27, 2007 | 13.73 | 13.99 | 13.69 | 13.76 | 263,400 | +0.01(+0.07%) |
Nov 26, 2007 | 14.03 | 14.04 | 13.75 | 13.75 | 123,500 | -0.28(-2.00%) |
Nov 23, 2007 | 14.15 | 14.15 | 13.92 | 14.03 | 33,300 | +0.04(+0.29%) |
Nov 21, 2007 | 14.10 | 14.10 | 13.80 | 13.99 | 117,000 | +0.14(+1.01%) |
Nov 20, 2007 | 13.80 | 13.98 | 13.70 | 13.85 | 153,520 | -0.05(-0.36%) |
Nov 19, 2007 | 13.75 | 14.13 | 13.75 | 13.90 | 113,700 | -0.14(-1.00%) |
Nov 16, 2007 | 14.02 | 14.19 | 14.00 | 14.04 | 105,800 | +0.00(+0.00%) |
Nov 15, 2007 | 13.96 | 14.15 | 13.96 | 14.04 | 102,600 | -0.02(-0.14%) |
Nov 14, 2007 | 14.23 | 14.23 | 14.01 | 14.06 | 77,400 | -0.06(-0.42%) |
Nov 13, 2007 | 14.08 | 14.20 | 13.97 | 14.12 | 122,000 | -0.04(-0.28%) |
Nov 12, 2007 | 14.24 | 14.35 | 14.05 | 14.16 | 128,600 | -0.04(-0.28%) |
Nov 09, 2007 | 14.40 | 14.40 | 14.12 | 14.20 | 89,000 | -0.20(-1.39%) |
Nov 08, 2007 | 14.40 | 14.53 | 14.37 | 14.40 | 66,038 | -0.07(-0.48%) |
Nov 07, 2007 | 14.45 | 14.60 | 14.45 | 14.47 | 80,745 | -0.09(-0.62%) |
Nov 06, 2007 | 14.61 | 14.70 | 14.46 | 14.56 | 156,500 | -0.06(-0.41%) |
Nov 05, 2007 | 14.85 | 14.85 | 14.61 | 14.62 | 84,700 | -0.28(-1.88%) |
Nov 02, 2007 | 14.96 | 15.03 | 14.79 | 14.90 | 102,800 | -0.06(-0.40%) |