Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.940 | 11.91 | 9.800 | 11.25 | 1,049,349 | +1.21(+12.05%) |
Oct 30, 2008 | 9.090 | 10.07 | 8.930 | 10.04 | 1,087,257 | +1.28(+14.61%) |
Oct 29, 2008 | 8.470 | 8.920 | 8.200 | 8.760 | 1,121,592 | +0.45(+5.42%) |
Oct 28, 2008 | 7.770 | 8.340 | 7.450 | 8.310 | 1,247,299 | +0.80(+10.65%) |
Oct 27, 2008 | 8.290 | 8.380 | 7.510 | 7.510 | 747,909 | -0.94(-11.12%) |
Oct 24, 2008 | 8.660 | 9.210 | 8.310 | 8.450 | 789,619 | -0.85(-9.14%) |
Oct 23, 2008 | 10.13 | 10.21 | 8.520 | 9.300 | 1,334,697 | -0.80(-7.92%) |
Oct 22, 2008 | 10.78 | 10.96 | 9.880 | 10.10 | 439,515 | -1.13(-10.06%) |
Oct 21, 2008 | 11.28 | 11.55 | 10.56 | 11.23 | 781,294 | -0.31(-2.69%) |
Oct 20, 2008 | 11.92 | 12.11 | 11.00 | 11.54 | 697,501 | -0.39(-3.27%) |
Oct 17, 2008 | 12.05 | 12.33 | 11.40 | 11.93 | 869,726 | -0.48(-3.87%) |
Oct 16, 2008 | 11.56 | 12.49 | 10.66 | 12.41 | 1,135,479 | +0.98(+8.57%) |
Oct 15, 2008 | 13.16 | 13.25 | 11.34 | 11.43 | 1,388,393 | -1.89(-14.19%) |
Oct 14, 2008 | 13.54 | 13.54 | 12.69 | 13.32 | 932,576 | +0.16(+1.22%) |
Oct 13, 2008 | 13.14 | 13.62 | 12.58 | 13.16 | 1,133,095 | +0.83(+6.73%) |
Oct 10, 2008 | 10.88 | 12.83 | 9.320 | 12.33 | 1,240,660 | +0.59(+5.03%) |
Oct 09, 2008 | 12.87 | 13.20 | 11.73 | 11.74 | 809,412 | -1.09(-8.50%) |
Oct 08, 2008 | 12.92 | 13.51 | 12.38 | 12.83 | 1,208,331 | -0.39(-2.95%) |
Oct 07, 2008 | 13.93 | 14.55 | 13.19 | 13.22 | 915,595 | -0.61(-4.41%) |
Oct 06, 2008 | 13.98 | 14.40 | 12.91 | 13.83 | 1,171,586 | -0.50(-3.49%) |
Oct 03, 2008 | 15.65 | 16.04 | 14.28 | 14.33 | 692,625 | -1.01(-6.58%) |
Oct 02, 2008 | 16.28 | 16.48 | 15.31 | 15.34 | 919,352 | -1.15(-6.97%) |
Oct 01, 2008 | 16.31 | 16.75 | 15.87 | 16.49 | 863,370 | +0.22(+1.35%) |
Sep 30, 2008 | 15.70 | 16.37 | 15.37 | 16.27 | 745,598 | +1.04(+6.83%) |
Sep 29, 2008 | 16.30 | 16.30 | 14.74 | 15.23 | 1,095,607 | -1.48(-8.86%) |
Sep 26, 2008 | 16.01 | 16.82 | 15.93 | 16.71 | 0 | +0.21(+1.27%) |
Sep 25, 2008 | 16.13 | 16.87 | 15.74 | 16.50 | 1,105,343 | +0.53(+3.32%) |
Sep 24, 2008 | 16.09 | 16.61 | 15.45 | 15.97 | 663,703 | -0.04(-0.25%) |
Sep 23, 2008 | 15.80 | 16.15 | 15.74 | 16.01 | 1,045,856 | +0.26(+1.65%) |
Sep 22, 2008 | 16.35 | 16.74 | 15.45 | 15.75 | 609,893 | -0.84(-5.06%) |
Sep 19, 2008 | 17.00 | 18.75 | 15.20 | 16.59 | 0 | +0.57(+3.56%) |
Sep 18, 2008 | 13.75 | 16.06 | 13.49 | 16.02 | 1,764,333 | +2.63(+19.64%) |
Sep 17, 2008 | 14.57 | 15.10 | 13.39 | 13.39 | 1,207,936 | -1.51(-10.13%) |
Sep 16, 2008 | 14.50 | 15.08 | 14.11 | 14.90 | 1,657,813 | +0.00(+0.00%) |
Sep 15, 2008 | 15.71 | 16.21 | 14.62 | 14.90 | 1,303,234 | -1.52(-9.26%) |
Sep 12, 2008 | 16.56 | 16.85 | 16.00 | 16.42 | 1,920,675 | -0.48(-2.84%) |
Sep 11, 2008 | 15.63 | 17.36 | 15.63 | 16.90 | 1,918,370 | +1.03(+6.49%) |
Sep 10, 2008 | 15.53 | 16.10 | 15.00 | 15.87 | 590,496 | +0.63(+4.13%) |
Sep 09, 2008 | 16.11 | 16.67 | 15.23 | 15.24 | 1,132,856 | -0.93(-5.75%) |
Sep 08, 2008 | 16.52 | 16.94 | 15.79 | 16.17 | 992,548 | +0.20(+1.25%) |
Sep 05, 2008 | 15.59 | 16.20 | 15.48 | 15.97 | 0 | +0.39(+2.50%) |
Sep 04, 2008 | 15.86 | 16.11 | 15.53 | 15.58 | 699,428 | -0.59(-3.65%) |
Sep 03, 2008 | 15.96 | 16.32 | 15.59 | 16.17 | 1,087,497 | +0.14(+0.87%) |
Sep 02, 2008 | 16.38 | 16.73 | 15.76 | 16.03 | 886,892 | -0.02(-0.12%) |
Aug 29, 2008 | 16.19 | 16.39 | 15.91 | 16.05 | 839,970 | -0.35(-2.13%) |
Aug 28, 2008 | 15.90 | 16.62 | 15.45 | 16.40 | 1,798,624 | +0.52(+3.27%) |
Aug 27, 2008 | 15.71 | 16.08 | 15.20 | 15.88 | 920,671 | +0.21(+1.34%) |
Aug 26, 2008 | 15.82 | 16.00 | 15.21 | 15.67 | 1,051,367 | -0.12(-0.76%) |
Aug 25, 2008 | 15.92 | 16.12 | 15.45 | 15.79 | 877,435 | -0.21(-1.31%) |
Aug 22, 2008 | 16.25 | 16.32 | 15.65 | 16.00 | 930,500 | -0.09(-0.56%) |
Aug 21, 2008 | 16.81 | 16.85 | 15.92 | 16.09 | 883,785 | -0.91(-5.35%) |
Aug 20, 2008 | 16.89 | 17.22 | 16.53 | 17.00 | 755,583 | +0.11(+0.65%) |
Aug 19, 2008 | 16.63 | 17.19 | 16.63 | 16.89 | 718,031 | -0.23(-1.34%) |
Aug 18, 2008 | 17.55 | 17.87 | 17.01 | 17.12 | 748,789 | -0.36(-2.06%) |
Aug 15, 2008 | 17.02 | 17.50 | 16.68 | 17.48 | 0 | +0.56(+3.31%) |
Aug 14, 2008 | 16.18 | 16.94 | 16.18 | 16.92 | 1,565,451 | +0.66(+4.06%) |
Aug 13, 2008 | 16.19 | 16.63 | 16.17 | 16.26 | 1,550,355 | -0.12(-0.73%) |
Aug 12, 2008 | 16.08 | 17.03 | 16.08 | 16.38 | 2,283,018 | +0.03(+0.18%) |
Aug 11, 2008 | 15.88 | 16.65 | 15.88 | 16.35 | 2,305,833 | +0.20(+1.24%) |
Aug 08, 2008 | 14.24 | 16.38 | 13.98 | 16.15 | 5,380,384 | +3.53(+27.97%) |
Aug 07, 2008 | 12.91 | 13.11 | 12.54 | 12.62 | 625,564 | -0.55(-4.18%) |
Aug 06, 2008 | 13.09 | 13.37 | 12.68 | 13.17 | 422,894 | +0.01(+0.08%) |
Aug 05, 2008 | 12.42 | 13.22 | 12.38 | 13.16 | 681,269 | +0.95(+7.78%) |
Aug 04, 2008 | 12.28 | 12.65 | 11.99 | 12.21 | 919,745 | -0.05(-0.41%) |
Aug 01, 2008 | 12.63 | 12.87 | 11.87 | 12.26 | 1,010,076 | -0.36(-2.85%) |
Jul 31, 2008 | 12.09 | 12.92 | 12.05 | 12.62 | 595,808 | +0.27(+2.19%) |
Jul 30, 2008 | 12.78 | 13.00 | 12.23 | 12.35 | 604,692 | -0.37(-2.91%) |
Jul 29, 2008 | 12.72 | 13.03 | 11.89 | 12.72 | 664,108 | +0.91(+7.71%) |
Jul 28, 2008 | 12.64 | 12.64 | 11.71 | 11.81 | 483,611 | -0.86(-6.79%) |
Jul 25, 2008 | 12.56 | 13.31 | 12.55 | 12.67 | 665,674 | +0.25(+2.01%) |
Jul 24, 2008 | 13.26 | 13.50 | 12.30 | 12.42 | 751,721 | -0.29(-2.28%) |
Jul 23, 2008 | 11.94 | 13.18 | 11.94 | 12.71 | 977,032 | +0.66(+5.48%) |
Jul 22, 2008 | 11.30 | 12.15 | 11.16 | 12.05 | 806,343 | +0.67(+5.89%) |
Jul 21, 2008 | 11.29 | 11.73 | 11.24 | 11.38 | 524,480 | +0.14(+1.25%) |
Jul 18, 2008 | 11.33 | 11.45 | 10.93 | 11.24 | 749,161 | -0.22(-1.92%) |
Jul 17, 2008 | 10.86 | 11.58 | 10.81 | 11.46 | 1,298,530 | +0.54(+4.95%) |
Jul 16, 2008 | 10.38 | 11.04 | 10.13 | 10.92 | 802,828 | +0.62(+6.02%) |
Jul 15, 2008 | 10.26 | 10.64 | 9.860 | 10.30 | 1,077,292 | -0.09(-0.87%) |
Jul 14, 2008 | 10.59 | 10.75 | 10.30 | 10.39 | 1,020,203 | -0.13(-1.24%) |
Jul 11, 2008 | 9.790 | 10.63 | 9.790 | 10.52 | 1,089,817 | +0.48(+4.78%) |
Jul 10, 2008 | 10.27 | 10.27 | 9.610 | 10.04 | 1,086,824 | -0.12(-1.18%) |
Jul 09, 2008 | 10.71 | 10.71 | 10.00 | 10.16 | 605,905 | -0.53(-4.96%) |
Jul 08, 2008 | 9.950 | 10.79 | 9.900 | 10.69 | 1,096,024 | +0.80(+8.09%) |
Jul 07, 2008 | 10.33 | 10.33 | 9.760 | 9.890 | 1,142,978 | -0.04(-0.40%) |
Jul 04, 2008 | 10.00 | 10.00 | 9.600 | 9.930 | 290,743 | +0.00(+0.00%) |
Jul 03, 2008 | 10.00 | 10.00 | 9.600 | 9.930 | 290,743 | -0.08(-0.80%) |
Jul 02, 2008 | 10.45 | 10.45 | 9.900 | 10.01 | 962,622 | -0.36(-3.47%) |
Jul 01, 2008 | 10.44 | 10.65 | 10.07 | 10.37 | 731,634 | -0.21(-1.98%) |
Jun 30, 2008 | 11.34 | 11.34 | 10.23 | 10.58 | 734,127 | +0.09(+0.86%) |
Jun 27, 2008 | 10.61 | 10.78 | 10.33 | 10.49 | 1,202,222 | -0.12(-1.13%) |
Jun 26, 2008 | 10.89 | 10.94 | 10.61 | 10.61 | 523,007 | -0.39(-3.55%) |
Jun 25, 2008 | 11.24 | 11.42 | 10.88 | 11.00 | 995,652 | -0.19(-1.70%) |
Jun 24, 2008 | 11.14 | 11.25 | 10.84 | 11.19 | 1,293,475 | -0.08(-0.71%) |
Jun 23, 2008 | 11.73 | 11.91 | 11.16 | 11.27 | 1,645,329 | -0.46(-3.92%) |
Jun 20, 2008 | 12.77 | 12.80 | 11.69 | 11.73 | 2,737,273 | -1.27(-9.77%) |
Jun 19, 2008 | 12.66 | 13.27 | 12.62 | 13.00 | 444,549 | +0.34(+2.69%) |
Jun 18, 2008 | 13.26 | 13.29 | 12.47 | 12.66 | 760,733 | -0.69(-5.17%) |
Jun 17, 2008 | 13.45 | 13.50 | 13.06 | 13.35 | 516,819 | -0.08(-0.60%) |
Jun 16, 2008 | 13.00 | 13.48 | 12.89 | 13.43 | 523,001 | +0.33(+2.52%) |
Jun 13, 2008 | 13.02 | 13.32 | 12.75 | 13.10 | 572,686 | +0.23(+1.79%) |
Jun 12, 2008 | 12.86 | 13.30 | 12.77 | 12.87 | 1,148,362 | -0.11(-0.85%) |
Jun 11, 2008 | 13.44 | 13.44 | 12.93 | 12.98 | 626,080 | -0.55(-4.07%) |
Jun 10, 2008 | 13.55 | 13.70 | 13.20 | 13.53 | 477,219 | +0.19(+1.42%) |
Jun 09, 2008 | 14.11 | 14.11 | 13.02 | 13.34 | 825,671 | -0.75(-5.32%) |
Jun 06, 2008 | 14.61 | 14.61 | 13.98 | 14.09 | 386,309 | -0.62(-4.21%) |
Jun 05, 2008 | 14.39 | 14.85 | 14.30 | 14.71 | 295,149 | +0.33(+2.29%) |
Jun 04, 2008 | 14.39 | 14.84 | 14.31 | 14.38 | 407,459 | -0.10(-0.69%) |
Jun 03, 2008 | 14.71 | 14.90 | 14.27 | 14.48 | 635,726 | -0.14(-0.96%) |
Jun 02, 2008 | 15.15 | 15.25 | 14.25 | 14.62 | 539,945 | -0.53(-3.50%) |
May 30, 2008 | 15.46 | 15.50 | 15.00 | 15.15 | 483,944 | -0.45(-2.88%) |
May 29, 2008 | 14.99 | 15.81 | 14.99 | 15.60 | 559,281 | +0.59(+3.93%) |
May 28, 2008 | 14.67 | 15.25 | 14.66 | 15.01 | 601,467 | +0.43(+2.95%) |
May 27, 2008 | 14.46 | 14.63 | 14.30 | 14.58 | 511,591 | +0.08(+0.55%) |
May 26, 2008 | 14.57 | 14.82 | 14.01 | 14.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.57 | 14.82 | 14.01 | 14.50 | 801,082 | -0.18(-1.23%) |
May 22, 2008 | 14.89 | 15.38 | 14.68 | 14.68 | 581,764 | -0.21(-1.41%) |
May 21, 2008 | 15.10 | 15.49 | 14.71 | 14.89 | 484,284 | -0.22(-1.46%) |
May 20, 2008 | 15.18 | 15.39 | 14.94 | 15.11 | 602,292 | -0.17(-1.11%) |
May 19, 2008 | 15.55 | 15.55 | 14.98 | 15.28 | 582,167 | -0.24(-1.55%) |
May 16, 2008 | 16.00 | 16.15 | 15.32 | 15.52 | 972,884 | -0.32(-2.02%) |
May 15, 2008 | 15.23 | 15.92 | 15.09 | 15.84 | 524,709 | +0.64(+4.21%) |
May 14, 2008 | 15.13 | 15.49 | 15.02 | 15.20 | 375,425 | +0.08(+0.53%) |
May 13, 2008 | 14.16 | 15.24 | 14.16 | 15.12 | 616,358 | +0.91(+6.40%) |
May 12, 2008 | 13.35 | 14.34 | 13.35 | 14.21 | 718,683 | +0.71(+5.26%) |
May 09, 2008 | 14.11 | 14.11 | 12.64 | 13.50 | 477,855 | -0.61(-4.32%) |
May 08, 2008 | 14.10 | 14.20 | 13.77 | 14.11 | 377,946 | +0.11(+0.79%) |
May 07, 2008 | 14.21 | 14.39 | 13.93 | 14.00 | 504,340 | -0.17(-1.20%) |
May 06, 2008 | 13.88 | 14.30 | 13.68 | 14.17 | 479,220 | +0.23(+1.65%) |
May 05, 2008 | 14.39 | 14.39 | 13.52 | 13.94 | 638,900 | -0.45(-3.13%) |
May 02, 2008 | 14.62 | 14.92 | 14.24 | 14.39 | 361,336 | -0.01(-0.07%) |
May 01, 2008 | 13.85 | 14.47 | 13.76 | 14.40 | 552,547 | +0.61(+4.42%) |
Apr 30, 2008 | 13.95 | 14.05 | 13.43 | 13.79 | 635,437 | +0.06(+0.44%) |
Apr 29, 2008 | 13.76 | 13.97 | 13.58 | 13.73 | 594,321 | -0.03(-0.22%) |
Apr 28, 2008 | 13.87 | 14.04 | 13.71 | 13.76 | 540,038 | -0.14(-1.01%) |
Apr 25, 2008 | 14.01 | 14.15 | 13.50 | 13.90 | 404,880 | -0.01(-0.07%) |
Apr 24, 2008 | 13.68 | 14.00 | 13.44 | 13.91 | 504,245 | +0.30(+2.20%) |
Apr 23, 2008 | 13.58 | 13.73 | 13.37 | 13.61 | 482,459 | +0.09(+0.67%) |
Apr 22, 2008 | 13.47 | 13.71 | 13.40 | 13.52 | 595,030 | +0.01(+0.07%) |
Apr 21, 2008 | 13.36 | 13.61 | 13.27 | 13.51 | 724,915 | +0.01(+0.07%) |
Apr 18, 2008 | 13.14 | 13.58 | 12.66 | 13.50 | 718,060 | +0.44(+3.37%) |
Apr 17, 2008 | 13.05 | 13.20 | 12.89 | 13.06 | 241,042 | -0.10(-0.76%) |
Apr 16, 2008 | 12.47 | 13.18 | 12.37 | 13.16 | 444,455 | +0.83(+6.73%) |
Apr 15, 2008 | 12.55 | 12.55 | 12.10 | 12.33 | 374,434 | -0.14(-1.12%) |
Apr 14, 2008 | 12.84 | 12.98 | 12.46 | 12.47 | 384,092 | -0.30(-2.35%) |
Apr 11, 2008 | 13.05 | 13.46 | 12.75 | 12.77 | 828,800 | -0.52(-3.91%) |
Apr 10, 2008 | 12.40 | 13.37 | 12.18 | 13.29 | 624,100 | +0.79(+6.32%) |
Apr 09, 2008 | 13.24 | 13.44 | 12.47 | 12.50 | 481,936 | -0.67(-5.09%) |
Apr 08, 2008 | 13.15 | 13.58 | 12.82 | 13.17 | 411,987 | -0.27(-2.01%) |
Apr 07, 2008 | 13.28 | 13.57 | 12.83 | 13.44 | 522,990 | +0.33(+2.52%) |
Apr 04, 2008 | 13.08 | 13.13 | 12.47 | 13.11 | 420,384 | +0.07(+0.54%) |
Apr 03, 2008 | 12.63 | 13.26 | 12.51 | 13.04 | 404,510 | +0.34(+2.68%) |
Apr 02, 2008 | 12.78 | 13.05 | 12.61 | 12.70 | 770,400 | -0.11(-0.86%) |
Apr 01, 2008 | 12.31 | 13.02 | 12.19 | 12.81 | 933,571 | +0.68(+5.61%) |
Mar 31, 2008 | 12.11 | 12.49 | 12.02 | 12.13 | 825,922 | +0.30(+2.54%) |
Mar 28, 2008 | 12.00 | 12.36 | 11.80 | 11.83 | 687,278 | -0.10(-0.84%) |
Mar 27, 2008 | 12.04 | 12.27 | 11.93 | 11.93 | 482,260 | -0.05(-0.42%) |
Mar 26, 2008 | 12.06 | 12.27 | 11.75 | 11.98 | 576,040 | -0.16(-1.32%) |
Mar 25, 2008 | 11.79 | 12.33 | 11.76 | 12.14 | 1,287,230 | +0.33(+2.79%) |
Mar 24, 2008 | 11.00 | 12.00 | 10.85 | 11.81 | 1,276,869 | +0.81(+7.36%) |
Mar 21, 2008 | 10.78 | 11.02 | 10.35 | 11.00 | 2,653,608 | +0.00(+0.00%) |
Mar 20, 2008 | 10.78 | 11.02 | 10.35 | 11.00 | 2,653,608 | +0.38(+3.58%) |
Mar 19, 2008 | 10.77 | 11.12 | 10.60 | 10.62 | 578,000 | -0.15(-1.39%) |
Mar 18, 2008 | 9.900 | 11.02 | 9.850 | 10.77 | 1,533,551 | +0.94(+9.56%) |
Mar 17, 2008 | 10.29 | 10.29 | 9.760 | 9.830 | 784,064 | -0.65(-6.20%) |
Mar 14, 2008 | 11.17 | 11.27 | 10.28 | 10.48 | 974,789 | -0.69(-6.18%) |
Mar 13, 2008 | 10.51 | 11.26 | 10.50 | 11.17 | 797,800 | +0.54(+5.08%) |
Mar 12, 2008 | 10.97 | 11.07 | 10.58 | 10.63 | 846,400 | -0.38(-3.45%) |
Mar 11, 2008 | 11.30 | 11.61 | 10.89 | 11.01 | 873,150 | +0.04(+0.36%) |
Mar 10, 2008 | 11.53 | 11.71 | 10.91 | 10.97 | 1,810,600 | -0.54(-4.69%) |
Mar 07, 2008 | 11.28 | 11.76 | 11.26 | 11.51 | 587,700 | +0.04(+0.35%) |
Mar 06, 2008 | 11.87 | 11.92 | 11.41 | 11.47 | 885,526 | -0.49(-4.10%) |
Mar 05, 2008 | 11.70 | 12.03 | 11.56 | 11.96 | 996,726 | +0.40(+3.46%) |
Mar 04, 2008 | 11.40 | 11.61 | 11.09 | 11.56 | 635,100 | +0.02(+0.17%) |
Mar 03, 2008 | 11.94 | 12.01 | 11.34 | 11.54 | 1,184,300 | -0.33(-2.78%) |
Feb 29, 2008 | 11.09 | 12.07 | 11.00 | 11.87 | 1,686,395 | -0.33(-2.70%) |
Feb 28, 2008 | 12.26 | 12.57 | 12.01 | 12.20 | 810,450 | +0.13(+1.08%) |
Feb 27, 2008 | 11.83 | 12.21 | 11.67 | 12.07 | 852,900 | +0.07(+0.58%) |
Feb 26, 2008 | 11.41 | 12.03 | 11.39 | 12.00 | 916,249 | +0.49(+4.26%) |
Feb 25, 2008 | 11.23 | 11.59 | 10.86 | 11.51 | 1,084,800 | +0.31(+2.77%) |
Feb 22, 2008 | 11.10 | 11.25 | 10.89 | 11.20 | 728,800 | +0.07(+0.63%) |
Feb 21, 2008 | 11.72 | 11.91 | 10.95 | 11.13 | 1,049,671 | -0.49(-4.22%) |
Feb 20, 2008 | 11.11 | 11.89 | 10.99 | 11.62 | 687,205 | +0.45(+4.03%) |
Feb 19, 2008 | 11.48 | 11.58 | 11.13 | 11.17 | 461,800 | -0.11(-0.98%) |
Feb 18, 2008 | 11.17 | 11.37 | 11.14 | 11.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.17 | 11.37 | 11.14 | 11.28 | 526,100 | +0.03(+0.27%) |
Feb 14, 2008 | 11.79 | 11.79 | 11.16 | 11.25 | 710,800 | -0.49(-4.17%) |
Feb 13, 2008 | 11.33 | 11.90 | 11.28 | 11.74 | 801,199 | +0.49(+4.36%) |
Feb 12, 2008 | 10.70 | 11.30 | 10.70 | 11.25 | 1,626,712 | +0.79(+7.55%) |
Feb 11, 2008 | 10.45 | 10.59 | 10.17 | 10.46 | 329,115 | -0.04(-0.38%) |
Feb 08, 2008 | 10.62 | 10.81 | 10.23 | 10.50 | 350,000 | -0.16(-1.50%) |
Feb 07, 2008 | 10.63 | 11.32 | 10.53 | 10.66 | 507,359 | +0.01(+0.09%) |
Feb 06, 2008 | 11.07 | 11.41 | 10.62 | 10.65 | 508,200 | -0.29(-2.65%) |
Feb 05, 2008 | 11.54 | 11.69 | 10.89 | 10.94 | 542,500 | -0.81(-6.89%) |
Feb 04, 2008 | 11.47 | 11.94 | 11.39 | 11.75 | 1,012,600 | +0.23(+2.00%) |
Feb 01, 2008 | 10.82 | 11.61 | 10.82 | 11.52 | 831,415 | +0.62(+5.69%) |
Jan 31, 2008 | 10.28 | 10.99 | 10.09 | 10.90 | 965,433 | +0.41(+3.91%) |
Jan 30, 2008 | 10.13 | 10.55 | 9.960 | 10.49 | 1,049,000 | +0.19(+1.84%) |
Jan 29, 2008 | 10.33 | 10.46 | 10.10 | 10.30 | 846,300 | +0.03(+0.24%) |
Jan 28, 2008 | 9.980 | 10.44 | 9.870 | 10.28 | 574,900 | +0.26(+2.54%) |
Jan 25, 2008 | 10.42 | 10.67 | 9.800 | 10.02 | 1,127,700 | -0.23(-2.24%) |
Jan 24, 2008 | 9.610 | 10.33 | 9.260 | 10.25 | 1,315,700 | +0.63(+6.55%) |
Jan 23, 2008 | 9.570 | 9.750 | 9.400 | 9.620 | 2,293,896 | -0.20(-2.04%) |
Jan 22, 2008 | 10.46 | 10.47 | 9.760 | 9.820 | 2,403,473 | -1.05(-9.66%) |
Jan 21, 2008 | 11.90 | 11.93 | 10.68 | 10.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.90 | 11.93 | 10.68 | 10.87 | 1,753,200 | -1.01(-8.50%) |
Jan 17, 2008 | 12.92 | 12.92 | 11.48 | 11.88 | 1,116,180 | -0.97(-7.55%) |
Jan 16, 2008 | 12.65 | 13.04 | 12.33 | 12.85 | 1,240,200 | +0.26(+2.07%) |
Jan 15, 2008 | 12.71 | 13.02 | 12.33 | 12.59 | 602,000 | -0.17(-1.33%) |
Jan 14, 2008 | 13.58 | 13.59 | 12.05 | 12.76 | 1,238,950 | -0.66(-4.92%) |
Jan 11, 2008 | 13.28 | 13.98 | 13.03 | 13.42 | 825,800 | +0.06(+0.45%) |
Jan 10, 2008 | 13.24 | 13.78 | 13.01 | 13.36 | 567,700 | -0.06(-0.45%) |
Jan 09, 2008 | 14.02 | 14.02 | 12.79 | 13.42 | 1,062,600 | -0.61(-4.35%) |
Jan 08, 2008 | 14.29 | 15.04 | 14.00 | 14.03 | 1,120,200 | -0.15(-1.06%) |
Jan 07, 2008 | 13.81 | 14.40 | 13.70 | 14.18 | 695,000 | +0.46(+3.35%) |
Jan 04, 2008 | 14.20 | 14.25 | 13.65 | 13.72 | 856,500 | -0.64(-4.46%) |
Jan 03, 2008 | 14.28 | 14.64 | 14.13 | 14.36 | 705,470 | +0.23(+1.63%) |
Jan 02, 2008 | 14.45 | 14.66 | 13.80 | 14.13 | 610,700 | -0.39(-2.69%) |
Jan 01, 2008 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | +0.00(+0.00%) |
Dec 31, 2007 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | -0.15(-1.02%) |
Dec 28, 2007 | 14.54 | 15.08 | 14.54 | 14.67 | 216,500 | +0.13(+0.89%) |
Dec 27, 2007 | 15.40 | 15.46 | 14.50 | 14.54 | 430,200 | -0.86(-5.58%) |
Dec 26, 2007 | 14.75 | 15.59 | 14.75 | 15.40 | 384,100 | +0.57(+3.84%) |
Dec 24, 2007 | 15.48 | 15.48 | 14.55 | 14.83 | 302,300 | -0.62(-4.01%) |
Dec 21, 2007 | 14.36 | 15.47 | 14.36 | 15.45 | 1,025,010 | +1.33(+9.42%) |
Dec 20, 2007 | 14.14 | 14.14 | 13.29 | 14.12 | 1,078,900 | +0.10(+0.71%) |
Dec 19, 2007 | 13.33 | 14.09 | 13.32 | 14.02 | 1,255,800 | +0.72(+5.41%) |
Dec 18, 2007 | 13.72 | 13.80 | 13.17 | 13.30 | 1,189,305 | -0.28(-2.06%) |
Dec 17, 2007 | 13.78 | 14.10 | 13.58 | 13.58 | 486,400 | -0.44(-3.14%) |
Dec 14, 2007 | 14.50 | 14.67 | 13.98 | 14.02 | 733,200 | -0.74(-5.01%) |
Dec 13, 2007 | 14.67 | 15.00 | 14.17 | 14.76 | 891,700 | -0.07(-0.47%) |
Dec 12, 2007 | 14.58 | 15.02 | 14.46 | 14.83 | 1,223,650 | +0.62(+4.36%) |
Dec 11, 2007 | 14.46 | 14.89 | 14.04 | 14.21 | 1,179,090 | -0.15(-1.04%) |
Dec 10, 2007 | 13.57 | 14.78 | 13.51 | 14.36 | 975,654 | +0.79(+5.82%) |
Dec 07, 2007 | 13.67 | 13.83 | 13.37 | 13.57 | 711,440 | -0.09(-0.66%) |
Dec 06, 2007 | 12.50 | 13.66 | 12.50 | 13.66 | 871,448 | +1.10(+8.76%) |
Dec 05, 2007 | 13.08 | 13.27 | 12.50 | 12.56 | 1,177,400 | -0.35(-2.71%) |
Dec 04, 2007 | 12.99 | 13.27 | 12.68 | 12.91 | 693,800 | -0.21(-1.60%) |
Dec 03, 2007 | 13.60 | 13.60 | 12.69 | 13.12 | 882,463 | -0.30(-2.24%) |
Nov 30, 2007 | 13.90 | 14.24 | 13.37 | 13.42 | 1,422,100 | -0.14(-1.03%) |
Nov 29, 2007 | 13.60 | 13.93 | 13.20 | 13.56 | 936,500 | -0.04(-0.29%) |
Nov 28, 2007 | 13.35 | 13.60 | 12.86 | 13.60 | 1,256,200 | +0.44(+3.34%) |
Nov 27, 2007 | 13.74 | 13.79 | 12.96 | 13.16 | 988,300 | -0.52(-3.80%) |
Nov 26, 2007 | 14.77 | 14.79 | 13.62 | 13.68 | 832,151 | -0.91(-6.24%) |
Nov 23, 2007 | 14.74 | 14.83 | 14.02 | 14.59 | 279,100 | +0.03(+0.21%) |
Nov 21, 2007 | 14.06 | 14.56 | 13.78 | 14.56 | 912,100 | +0.26(+1.82%) |
Nov 20, 2007 | 15.70 | 15.70 | 13.97 | 14.30 | 1,000,800 | -1.31(-8.39%) |
Nov 19, 2007 | 16.23 | 16.23 | 15.48 | 15.61 | 1,646,205 | -0.62(-3.82%) |
Nov 16, 2007 | 16.41 | 16.52 | 15.83 | 16.23 | 1,225,200 | -0.10(-0.61%) |
Nov 15, 2007 | 15.81 | 16.34 | 15.34 | 16.33 | 1,011,600 | +0.35(+2.19%) |
Nov 14, 2007 | 16.52 | 16.60 | 15.59 | 15.98 | 1,446,900 | -0.40(-2.44%) |
Nov 13, 2007 | 16.49 | 16.75 | 15.72 | 16.38 | 1,068,322 | +0.01(+0.06%) |
Nov 12, 2007 | 15.80 | 16.54 | 15.32 | 16.37 | 2,178,805 | +0.58(+3.67%) |
Nov 09, 2007 | 17.88 | 17.99 | 15.23 | 15.79 | 2,651,900 | -2.55(-13.90%) |
Nov 08, 2007 | 18.21 | 18.55 | 17.68 | 18.34 | 682,759 | +0.37(+2.06%) |
Nov 07, 2007 | 18.96 | 19.01 | 17.89 | 17.97 | 703,700 | -1.19(-6.21%) |
Nov 06, 2007 | 19.29 | 19.54 | 18.80 | 19.16 | 480,000 | -0.33(-1.69%) |
Nov 05, 2007 | 19.34 | 19.58 | 18.65 | 19.49 | 1,036,203 | +0.15(+0.78%) |
Nov 02, 2007 | 19.27 | 19.69 | 18.83 | 19.34 | 682,700 | +0.34(+1.79%) |