Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.72 | 15.15 | 14.50 | 14.99 | 411,345 | +0.26(+1.77%) |
Oct 30, 2008 | 14.46 | 14.73 | 14.11 | 14.73 | 318,672 | +0.62(+4.38%) |
Oct 29, 2008 | 14.45 | 14.67 | 13.78 | 14.11 | 241,477 | -0.19(-1.32%) |
Oct 28, 2008 | 13.69 | 14.49 | 13.25 | 14.30 | 337,559 | +0.86(+6.42%) |
Oct 27, 2008 | 13.60 | 13.81 | 13.44 | 13.44 | 192,323 | -0.35(-2.53%) |
Oct 24, 2008 | 13.57 | 14.15 | 13.46 | 13.79 | 159,932 | -0.16(-1.15%) |
Oct 23, 2008 | 13.58 | 14.17 | 13.31 | 13.95 | 200,925 | +0.44(+3.27%) |
Oct 22, 2008 | 13.96 | 14.39 | 13.35 | 13.50 | 169,545 | -0.74(-5.17%) |
Oct 21, 2008 | 14.62 | 14.69 | 14.09 | 14.24 | 96,157 | -0.46(-3.12%) |
Oct 20, 2008 | 13.96 | 14.71 | 13.93 | 14.70 | 132,736 | +0.84(+6.04%) |
Oct 17, 2008 | 13.51 | 14.43 | 13.28 | 13.86 | 222,740 | -0.15(-1.05%) |
Oct 16, 2008 | 13.17 | 14.01 | 12.85 | 14.01 | 275,522 | +0.99(+7.59%) |
Oct 15, 2008 | 13.54 | 13.85 | 13.02 | 13.02 | 148,333 | -0.74(-5.35%) |
Oct 14, 2008 | 14.30 | 14.36 | 13.21 | 13.76 | 115,601 | -0.47(-3.28%) |
Oct 13, 2008 | 13.42 | 14.25 | 12.97 | 14.22 | 228,423 | +1.15(+8.82%) |
Oct 10, 2008 | 12.65 | 13.30 | 11.73 | 13.07 | 392,901 | +0.21(+1.64%) |
Oct 09, 2008 | 13.88 | 13.98 | 12.86 | 12.86 | 346,413 | -0.83(-6.08%) |
Oct 08, 2008 | 13.72 | 14.70 | 13.67 | 13.69 | 306,207 | -0.45(-3.15%) |
Oct 07, 2008 | 14.23 | 15.04 | 14.14 | 14.14 | 177,522 | -0.49(-3.36%) |
Oct 06, 2008 | 14.60 | 14.89 | 13.97 | 14.63 | 246,773 | -0.17(-1.14%) |
Oct 03, 2008 | 14.64 | 15.25 | 14.64 | 14.80 | 132,938 | -0.21(-1.43%) |
Oct 02, 2008 | 14.98 | 15.27 | 14.96 | 15.02 | 185,066 | -0.10(-0.64%) |
Oct 01, 2008 | 14.90 | 15.36 | 14.85 | 15.11 | 146,771 | +0.16(+1.04%) |
Sep 30, 2008 | 14.67 | 15.05 | 14.52 | 14.96 | 182,454 | +0.34(+2.30%) |
Sep 29, 2008 | 14.87 | 15.31 | 14.54 | 14.62 | 165,299 | -0.48(-3.18%) |
Sep 26, 2008 | 14.58 | 15.10 | 14.58 | 15.10 | 121,001 | +0.26(+1.73%) |
Sep 25, 2008 | 14.54 | 15.05 | 14.54 | 14.84 | 121,940 | +0.41(+2.86%) |
Sep 24, 2008 | 14.52 | 14.66 | 14.35 | 14.43 | 69,705 | -0.03(-0.23%) |
Sep 23, 2008 | 14.36 | 14.67 | 14.36 | 14.46 | 104,267 | +0.09(+0.61%) |
Sep 22, 2008 | 14.84 | 14.84 | 14.29 | 14.38 | 118,826 | -0.39(-2.65%) |
Sep 19, 2008 | 14.88 | 14.94 | 14.41 | 14.77 | 849,234 | +0.40(+2.75%) |
Sep 18, 2008 | 14.11 | 14.54 | 14.01 | 14.37 | 364,375 | +0.54(+3.89%) |
Sep 17, 2008 | 14.20 | 14.35 | 13.83 | 13.83 | 123,989 | -0.48(-3.38%) |
Sep 16, 2008 | 14.09 | 14.38 | 14.09 | 14.32 | 354,012 | +0.16(+1.16%) |
Sep 15, 2008 | 14.41 | 14.45 | 14.09 | 14.15 | 129,831 | -0.15(-1.03%) |
Sep 12, 2008 | 14.29 | 14.44 | 14.22 | 14.30 | 76,634 | -0.00(-0.03%) |
Sep 11, 2008 | 14.26 | 14.45 | 14.24 | 14.30 | 125,382 | +0.01(+0.06%) |
Sep 10, 2008 | 14.43 | 14.43 | 14.27 | 14.30 | 172,207 | +0.05(+0.38%) |
Sep 09, 2008 | 14.48 | 14.51 | 14.22 | 14.24 | 116,585 | -0.21(-1.43%) |
Sep 08, 2008 | 14.38 | 14.59 | 14.13 | 14.45 | 154,967 | +0.24(+1.66%) |
Sep 05, 2008 | 14.25 | 14.30 | 14.14 | 14.21 | 160,484 | -0.06(-0.41%) |
Sep 04, 2008 | 14.24 | 14.42 | 14.20 | 14.27 | 157,622 | +0.02(+0.15%) |
Sep 03, 2008 | 14.26 | 14.38 | 14.18 | 14.25 | 113,181 | +0.02(+0.15%) |
Sep 02, 2008 | 14.40 | 14.55 | 14.02 | 14.23 | 117,329 | -0.03(-0.24%) |
Aug 29, 2008 | 14.43 | 14.48 | 14.16 | 14.26 | 111,474 | -0.15(-1.05%) |
Aug 28, 2008 | 14.41 | 14.65 | 14.36 | 14.41 | 117,229 | +0.01(+0.09%) |
Aug 27, 2008 | 14.27 | 14.45 | 14.27 | 14.40 | 96,842 | -0.05(-0.35%) |
Aug 26, 2008 | 14.31 | 14.58 | 14.31 | 14.45 | 102,658 | +0.10(+0.70%) |
Aug 25, 2008 | 14.54 | 14.60 | 14.27 | 14.35 | 63,591 | -0.18(-1.22%) |
Aug 22, 2008 | 14.42 | 14.67 | 14.42 | 14.53 | 169,668 | +0.13(+0.94%) |
Aug 21, 2008 | 14.46 | 14.59 | 14.38 | 14.39 | 80,403 | -0.16(-1.10%) |
Aug 20, 2008 | 14.59 | 14.77 | 14.54 | 14.55 | 92,823 | -0.01(-0.06%) |
Aug 19, 2008 | 14.58 | 14.75 | 14.47 | 14.56 | 70,896 | -0.11(-0.72%) |
Aug 18, 2008 | 14.76 | 14.78 | 14.50 | 14.67 | 146,486 | -0.09(-0.60%) |
Aug 15, 2008 | 14.97 | 15.03 | 14.64 | 14.75 | 224,891 | -0.04(-0.26%) |
Aug 14, 2008 | 14.65 | 14.83 | 14.62 | 14.79 | 104,401 | +0.03(+0.17%) |
Aug 13, 2008 | 14.71 | 14.88 | 14.71 | 14.77 | 209,577 | +0.03(+0.23%) |
Aug 12, 2008 | 14.79 | 14.89 | 14.70 | 14.73 | 179,425 | -0.09(-0.62%) |
Aug 11, 2008 | 14.58 | 14.87 | 14.39 | 14.83 | 147,159 | +0.21(+1.44%) |
Aug 08, 2008 | 14.30 | 14.72 | 14.30 | 14.62 | 133,962 | +0.32(+2.24%) |
Aug 07, 2008 | 14.37 | 14.71 | 14.30 | 14.30 | 130,977 | -0.22(-1.54%) |
Aug 06, 2008 | 14.67 | 14.67 | 14.36 | 14.52 | 66,187 | -0.05(-0.38%) |
Aug 05, 2008 | 14.61 | 14.82 | 14.41 | 14.57 | 175,026 | +0.16(+1.08%) |
Aug 04, 2008 | 14.72 | 14.72 | 14.39 | 14.42 | 166,462 | -0.37(-2.50%) |
Aug 01, 2008 | 14.89 | 14.89 | 14.71 | 14.79 | 148,141 | +0.02(+0.11%) |
Jul 31, 2008 | 14.59 | 14.83 | 14.59 | 14.77 | 221,620 | -0.01(-0.06%) |
Jul 30, 2008 | 14.82 | 14.86 | 14.51 | 14.78 | 138,514 | +0.07(+0.46%) |
Jul 29, 2008 | 14.71 | 14.89 | 14.42 | 14.71 | 145,081 | +0.21(+1.42%) |
Jul 28, 2008 | 14.45 | 14.57 | 14.28 | 14.51 | 75,105 | -0.03(-0.17%) |
Jul 25, 2008 | 14.45 | 14.79 | 14.30 | 14.53 | 110,117 | +0.23(+1.59%) |
Jul 24, 2008 | 14.40 | 14.66 | 14.12 | 14.30 | 148,927 | -0.03(-0.21%) |
Jul 23, 2008 | 14.54 | 14.64 | 14.21 | 14.33 | 82,523 | -0.24(-1.67%) |
Jul 22, 2008 | 14.25 | 14.64 | 14.01 | 14.58 | 180,745 | +0.28(+1.97%) |
Jul 21, 2008 | 14.09 | 14.38 | 13.97 | 14.30 | 52,249 | +0.29(+2.04%) |
Jul 18, 2008 | 14.25 | 14.26 | 13.84 | 14.01 | 145,937 | -0.25(-1.77%) |
Jul 17, 2008 | 14.30 | 14.30 | 14.04 | 14.26 | 72,693 | -0.01(-0.06%) |
Jul 16, 2008 | 14.26 | 14.44 | 14.09 | 14.27 | 94,308 | +0.09(+0.65%) |
Jul 15, 2008 | 14.11 | 14.44 | 13.96 | 14.18 | 127,335 | -0.11(-0.79%) |
Jul 14, 2008 | 14.59 | 14.72 | 14.12 | 14.29 | 77,993 | -0.15(-1.05%) |
Jul 11, 2008 | 14.04 | 14.45 | 13.96 | 14.44 | 135,956 | +0.25(+1.78%) |
Jul 10, 2008 | 13.88 | 14.29 | 13.88 | 14.19 | 83,415 | +0.29(+2.12%) |
Jul 09, 2008 | 14.04 | 14.17 | 13.83 | 13.90 | 104,897 | -0.11(-0.78%) |
Jul 08, 2008 | 13.51 | 14.06 | 13.50 | 14.01 | 190,129 | +0.54(+4.03%) |
Jul 07, 2008 | 13.55 | 13.69 | 13.31 | 13.46 | 124,478 | +0.02(+0.12%) |
Jul 04, 2008 | 13.50 | 13.68 | 13.45 | 13.45 | 94,322 | +0.00(+0.00%) |
Jul 03, 2008 | 13.50 | 13.68 | 13.45 | 13.45 | 94,322 | -0.15(-1.11%) |
Jul 02, 2008 | 13.62 | 13.86 | 13.43 | 13.60 | 210,729 | -0.06(-0.46%) |
Jul 01, 2008 | 13.61 | 13.98 | 13.57 | 13.66 | 325,803 | -0.06(-0.46%) |
Jun 30, 2008 | 14.15 | 14.45 | 13.72 | 13.72 | 265,094 | -0.38(-2.71%) |
Jun 27, 2008 | 14.57 | 14.80 | 14.10 | 14.11 | 608,900 | -0.52(-3.54%) |
Jun 26, 2008 | 14.72 | 14.82 | 14.60 | 14.62 | 158,573 | -0.21(-1.42%) |
Jun 25, 2008 | 14.72 | 14.87 | 14.72 | 14.83 | 88,385 | +0.11(+0.74%) |
Jun 24, 2008 | 14.72 | 14.96 | 14.72 | 14.72 | 102,901 | -0.13(-0.85%) |
Jun 23, 2008 | 14.83 | 15.05 | 14.83 | 14.85 | 68,495 | +0.05(+0.37%) |
Jun 20, 2008 | 14.91 | 14.94 | 14.71 | 14.80 | 246,773 | -0.16(-1.07%) |
Jun 19, 2008 | 14.72 | 14.96 | 14.70 | 14.96 | 77,511 | +0.23(+1.57%) |
Jun 18, 2008 | 14.72 | 14.84 | 14.65 | 14.72 | 122,275 | +0.00(+0.00%) |
Jun 17, 2008 | 14.83 | 14.96 | 14.72 | 14.72 | 113,630 | -0.09(-0.60%) |
Jun 16, 2008 | 14.58 | 14.83 | 14.54 | 14.81 | 137,311 | +0.24(+1.65%) |
Jun 13, 2008 | 14.55 | 14.57 | 14.43 | 14.57 | 99,554 | +0.17(+1.20%) |
Jun 12, 2008 | 14.42 | 14.54 | 14.31 | 14.40 | 50,787 | +0.10(+0.68%) |
Jun 11, 2008 | 14.33 | 14.55 | 14.30 | 14.30 | 90,058 | -0.07(-0.50%) |
Jun 10, 2008 | 14.30 | 14.52 | 14.24 | 14.38 | 91,729 | +0.01(+0.09%) |
Jun 09, 2008 | 14.48 | 14.48 | 14.31 | 14.36 | 148,224 | -0.05(-0.32%) |
Jun 06, 2008 | 14.75 | 14.86 | 14.36 | 14.41 | 79,628 | -0.46(-3.11%) |
Jun 05, 2008 | 14.49 | 14.88 | 14.45 | 14.87 | 150,135 | +0.36(+2.49%) |
Jun 04, 2008 | 14.31 | 14.51 | 14.25 | 14.51 | 89,809 | +0.11(+0.79%) |
Jun 03, 2008 | 14.45 | 14.50 | 14.14 | 14.40 | 124,172 | +0.04(+0.26%) |
Jun 02, 2008 | 14.43 | 14.51 | 14.15 | 14.36 | 115,484 | -0.09(-0.64%) |
May 30, 2008 | 14.32 | 14.46 | 14.22 | 14.45 | 179,083 | +0.17(+1.21%) |
May 29, 2008 | 14.22 | 14.51 | 14.22 | 14.28 | 178,101 | -0.01(-0.09%) |
May 28, 2008 | 14.50 | 14.56 | 14.28 | 14.29 | 144,578 | -0.18(-1.25%) |
May 27, 2008 | 14.35 | 14.67 | 14.35 | 14.47 | 140,473 | +0.08(+0.56%) |
May 26, 2008 | 14.44 | 14.66 | 14.38 | 14.39 | 84,235 | +0.00(+0.00%) |
May 23, 2008 | 14.44 | 14.66 | 14.38 | 14.39 | 84,235 | -0.14(-0.98%) |
May 22, 2008 | 14.51 | 14.68 | 14.47 | 14.54 | 156,923 | +0.05(+0.38%) |
May 21, 2008 | 14.57 | 14.71 | 14.39 | 14.48 | 127,053 | -0.03(-0.17%) |
May 20, 2008 | 14.42 | 14.72 | 14.41 | 14.51 | 229,326 | +0.01(+0.09%) |
May 19, 2008 | 14.53 | 14.69 | 14.43 | 14.49 | 136,632 | -0.07(-0.49%) |
May 16, 2008 | 14.81 | 14.83 | 14.35 | 14.57 | 131,958 | -0.14(-0.97%) |
May 15, 2008 | 14.72 | 14.84 | 14.61 | 14.71 | 87,028 | -0.04(-0.26%) |
May 14, 2008 | 14.88 | 14.88 | 14.72 | 14.75 | 104,750 | -0.11(-0.76%) |
May 13, 2008 | 14.78 | 14.89 | 14.51 | 14.86 | 161,508 | +0.12(+0.80%) |
May 12, 2008 | 14.49 | 14.81 | 14.37 | 14.74 | 107,350 | +0.32(+2.19%) |
May 09, 2008 | 14.50 | 14.53 | 14.33 | 14.43 | 130,081 | -0.25(-1.72%) |
May 08, 2008 | 14.61 | 14.70 | 14.36 | 14.68 | 109,249 | +0.19(+1.31%) |
May 07, 2008 | 15.10 | 15.11 | 14.41 | 14.49 | 109,844 | -0.53(-3.50%) |
May 06, 2008 | 14.79 | 15.14 | 14.64 | 15.02 | 170,809 | +0.11(+0.73%) |
May 05, 2008 | 14.89 | 14.95 | 14.60 | 14.91 | 133,622 | -0.06(-0.39%) |
May 02, 2008 | 15.26 | 15.26 | 14.83 | 14.96 | 153,239 | -0.14(-0.95%) |
May 01, 2008 | 14.66 | 15.29 | 14.61 | 15.11 | 106,511 | +0.47(+3.22%) |
Apr 30, 2008 | 14.72 | 14.86 | 14.59 | 14.64 | 67,592 | -0.00(-0.03%) |
Apr 29, 2008 | 14.77 | 14.88 | 14.63 | 14.64 | 102,492 | -0.11(-0.74%) |
Apr 28, 2008 | 14.65 | 14.89 | 14.65 | 14.75 | 82,452 | +0.06(+0.43%) |
Apr 25, 2008 | 14.83 | 14.83 | 14.51 | 14.69 | 50,269 | -0.10(-0.65%) |
Apr 24, 2008 | 14.66 | 14.90 | 14.39 | 14.78 | 79,738 | +0.16(+1.12%) |
Apr 23, 2008 | 14.46 | 14.65 | 14.33 | 14.62 | 109,145 | +0.22(+1.55%) |
Apr 22, 2008 | 14.63 | 14.66 | 14.21 | 14.40 | 98,435 | -0.33(-2.26%) |
Apr 21, 2008 | 14.70 | 14.94 | 14.57 | 14.73 | 65,212 | -0.12(-0.82%) |
Apr 18, 2008 | 14.94 | 15.14 | 14.78 | 14.85 | 158,611 | +0.08(+0.54%) |
Apr 17, 2008 | 14.72 | 14.80 | 14.57 | 14.77 | 58,797 | -0.02(-0.11%) |
Apr 16, 2008 | 14.47 | 14.81 | 14.45 | 14.79 | 143,106 | +0.36(+2.51%) |
Apr 15, 2008 | 14.31 | 14.43 | 14.03 | 14.43 | 87,836 | +0.22(+1.54%) |
Apr 14, 2008 | 13.93 | 14.39 | 13.89 | 14.21 | 135,517 | +0.25(+1.78%) |
Apr 11, 2008 | 14.29 | 14.29 | 13.94 | 13.96 | 99,072 | -0.41(-2.87%) |
Apr 10, 2008 | 14.17 | 14.41 | 14.17 | 14.37 | 92,723 | +0.23(+1.64%) |
Apr 09, 2008 | 14.22 | 14.40 | 14.06 | 14.14 | 114,258 | -0.06(-0.41%) |
Apr 08, 2008 | 14.10 | 14.48 | 14.03 | 14.20 | 146,705 | -0.01(-0.09%) |
Apr 07, 2008 | 14.36 | 14.60 | 14.21 | 14.21 | 78,150 | -0.08(-0.53%) |
Apr 04, 2008 | 14.40 | 14.60 | 14.21 | 14.29 | 75,407 | -0.07(-0.47%) |
Apr 03, 2008 | 14.42 | 14.48 | 14.26 | 14.35 | 57,882 | -0.19(-1.33%) |
Apr 02, 2008 | 14.49 | 14.59 | 14.38 | 14.55 | 60,128 | +0.03(+0.17%) |
Apr 01, 2008 | 14.40 | 14.53 | 14.22 | 14.52 | 143,470 | +0.19(+1.35%) |
Mar 31, 2008 | 14.09 | 14.37 | 14.06 | 14.33 | 128,365 | +0.29(+2.07%) |
Mar 28, 2008 | 14.17 | 14.30 | 14.03 | 14.04 | 94,971 | -0.20(-1.42%) |
Mar 27, 2008 | 14.26 | 14.39 | 14.11 | 14.24 | 87,784 | -0.01(-0.06%) |
Mar 26, 2008 | 13.84 | 14.25 | 13.83 | 14.25 | 129,914 | +0.36(+2.61%) |
Mar 25, 2008 | 14.03 | 14.16 | 13.82 | 13.89 | 90,565 | -0.11(-0.78%) |
Mar 24, 2008 | 14.13 | 14.18 | 13.94 | 14.00 | 128,500 | -0.11(-0.75%) |
Mar 21, 2008 | 13.83 | 14.10 | 13.64 | 14.10 | 655,511 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 14.10 | 13.64 | 14.10 | 655,511 | +0.41(+3.01%) |
Mar 19, 2008 | 14.07 | 14.18 | 13.69 | 13.69 | 136,910 | -0.31(-2.22%) |
Mar 18, 2008 | 13.93 | 14.01 | 13.56 | 14.00 | 190,138 | +0.38(+2.78%) |
Mar 17, 2008 | 13.29 | 13.88 | 13.29 | 13.62 | 120,616 | +0.10(+0.71%) |
Mar 14, 2008 | 13.88 | 13.88 | 13.26 | 13.53 | 155,366 | -0.24(-1.77%) |
Mar 13, 2008 | 13.35 | 13.93 | 13.25 | 13.77 | 191,533 | +0.24(+1.80%) |
Mar 12, 2008 | 13.62 | 13.85 | 13.49 | 13.53 | 145,067 | -0.05(-0.34%) |
Mar 11, 2008 | 13.18 | 13.57 | 12.99 | 13.57 | 196,090 | +0.69(+5.32%) |
Mar 10, 2008 | 13.03 | 13.16 | 12.87 | 12.89 | 117,925 | -0.08(-0.58%) |
Mar 07, 2008 | 12.56 | 13.16 | 12.56 | 12.96 | 211,350 | +0.40(+3.18%) |
Mar 06, 2008 | 13.13 | 13.13 | 12.56 | 12.56 | 229,514 | -0.61(-4.66%) |
Mar 05, 2008 | 13.19 | 13.29 | 13.00 | 13.18 | 104,995 | +0.08(+0.61%) |
Mar 04, 2008 | 13.19 | 13.39 | 13.02 | 13.10 | 225,412 | -0.21(-1.58%) |
Mar 03, 2008 | 13.32 | 13.41 | 13.01 | 13.31 | 211,480 | +0.03(+0.22%) |
Feb 29, 2008 | 13.33 | 13.45 | 13.22 | 13.28 | 270,630 | -0.22(-1.62%) |
Feb 28, 2008 | 13.66 | 13.73 | 13.30 | 13.50 | 303,158 | -0.25(-1.81%) |
Feb 27, 2008 | 13.61 | 13.99 | 13.54 | 13.74 | 189,411 | -0.16(-1.18%) |
Feb 26, 2008 | 13.85 | 14.15 | 13.85 | 13.91 | 148,003 | -0.11(-0.81%) |
Feb 25, 2008 | 14.07 | 14.09 | 13.79 | 14.02 | 90,809 | +0.06(+0.42%) |
Feb 22, 2008 | 13.95 | 14.00 | 13.73 | 13.96 | 191,353 | +0.01(+0.06%) |
Feb 21, 2008 | 14.28 | 14.28 | 13.89 | 13.96 | 173,557 | -0.26(-1.81%) |
Feb 20, 2008 | 13.76 | 14.24 | 13.72 | 14.21 | 239,968 | +0.38(+2.77%) |
Feb 19, 2008 | 13.89 | 13.97 | 13.59 | 13.83 | 165,915 | +0.15(+1.11%) |
Feb 18, 2008 | 13.66 | 13.81 | 13.61 | 13.68 | 118,346 | +0.00(+0.00%) |
Feb 15, 2008 | 13.66 | 13.81 | 13.61 | 13.68 | 118,346 | -0.03(-0.25%) |
Feb 14, 2008 | 14.06 | 14.09 | 13.67 | 13.71 | 124,538 | -0.35(-2.45%) |
Feb 13, 2008 | 13.90 | 14.06 | 13.81 | 14.06 | 137,242 | +0.32(+2.36%) |
Feb 12, 2008 | 13.80 | 13.87 | 13.67 | 13.73 | 160,170 | +0.03(+0.18%) |
Feb 11, 2008 | 13.80 | 13.86 | 13.67 | 13.71 | 141,552 | -0.11(-0.79%) |
Feb 08, 2008 | 13.82 | 14.01 | 13.69 | 13.82 | 107,274 | -0.07(-0.52%) |
Feb 07, 2008 | 13.81 | 13.98 | 13.68 | 13.89 | 182,347 | +0.05(+0.36%) |
Feb 06, 2008 | 13.90 | 14.13 | 13.82 | 13.84 | 113,656 | +0.02(+0.12%) |
Feb 05, 2008 | 13.88 | 14.14 | 13.80 | 13.82 | 204,053 | -0.28(-1.97%) |
Feb 04, 2008 | 14.11 | 14.32 | 13.88 | 14.10 | 294,877 | -0.05(-0.39%) |
Feb 01, 2008 | 13.85 | 14.34 | 13.85 | 14.15 | 196,922 | +0.37(+2.69%) |
Jan 31, 2008 | 13.55 | 14.06 | 13.51 | 13.78 | 435,245 | +0.10(+0.71%) |
Jan 30, 2008 | 13.98 | 13.98 | 13.62 | 13.69 | 312,057 | -0.40(-2.84%) |
Jan 29, 2008 | 14.21 | 14.21 | 13.92 | 14.09 | 193,958 | -0.07(-0.51%) |
Jan 28, 2008 | 13.79 | 14.23 | 13.67 | 14.16 | 264,633 | +0.31(+2.22%) |
Jan 25, 2008 | 14.01 | 14.15 | 13.75 | 13.85 | 226,526 | +0.05(+0.40%) |
Jan 24, 2008 | 14.43 | 14.46 | 13.80 | 13.80 | 238,378 | -0.69(-4.76%) |
Jan 23, 2008 | 13.59 | 14.49 | 13.58 | 14.49 | 283,432 | +0.59(+4.27%) |
Jan 22, 2008 | 13.72 | 14.31 | 13.58 | 13.89 | 219,132 | -0.18(-1.29%) |
Jan 21, 2008 | 13.98 | 14.43 | 13.88 | 14.07 | 272,691 | +0.00(+0.00%) |
Jan 18, 2008 | 13.98 | 14.43 | 13.88 | 14.07 | 272,691 | +0.00(+0.00%) |
Jan 17, 2008 | 14.65 | 14.65 | 14.04 | 14.07 | 271,557 | -0.50(-3.41%) |
Jan 16, 2008 | 14.39 | 14.86 | 14.39 | 14.57 | 297,178 | +0.00(+0.00%) |
Jan 15, 2008 | 14.58 | 14.68 | 14.32 | 14.57 | 246,637 | -0.13(-0.89%) |
Jan 14, 2008 | 14.73 | 14.96 | 14.60 | 14.70 | 142,379 | -0.01(-0.09%) |
Jan 11, 2008 | 14.85 | 15.08 | 14.49 | 14.71 | 195,622 | -0.25(-1.66%) |
Jan 10, 2008 | 14.87 | 15.13 | 14.71 | 14.96 | 144,699 | -0.05(-0.34%) |
Jan 09, 2008 | 14.62 | 15.01 | 14.62 | 15.01 | 257,902 | +0.32(+2.21%) |
Jan 08, 2008 | 14.93 | 15.15 | 14.55 | 14.69 | 294,901 | -0.20(-1.33%) |
Jan 07, 2008 | 14.51 | 14.95 | 14.48 | 14.88 | 257,975 | +0.45(+3.15%) |
Jan 04, 2008 | 14.35 | 14.67 | 14.22 | 14.43 | 221,238 | +0.01(+0.09%) |
Jan 03, 2008 | 14.57 | 14.77 | 14.40 | 14.42 | 180,260 | -0.09(-0.61%) |
Jan 02, 2008 | 14.87 | 15.11 | 14.48 | 14.51 | 221,796 | -0.42(-2.79%) |
Jan 01, 2008 | 14.99 | 15.02 | 14.77 | 14.92 | 130,509 | +0.00(+0.00%) |
Dec 31, 2007 | 14.99 | 15.02 | 14.77 | 14.92 | 130,509 | -0.11(-0.70%) |
Dec 28, 2007 | 15.16 | 15.45 | 15.02 | 15.03 | 113,452 | -0.08(-0.56%) |
Dec 27, 2007 | 15.41 | 15.53 | 15.10 | 15.11 | 173,424 | -0.44(-2.81%) |
Dec 26, 2007 | 15.39 | 15.67 | 15.26 | 15.55 | 111,653 | +0.05(+0.33%) |
Dec 24, 2007 | 15.42 | 15.63 | 15.39 | 15.50 | 48,025 | -0.00(-0.03%) |
Dec 21, 2007 | 15.35 | 15.57 | 15.22 | 15.50 | 524,574 | +0.37(+2.47%) |
Dec 20, 2007 | 15.06 | 15.15 | 14.64 | 15.13 | 148,407 | +0.11(+0.76%) |
Dec 19, 2007 | 14.82 | 15.06 | 14.65 | 15.02 | 110,060 | +0.19(+1.28%) |
Dec 18, 2007 | 14.52 | 14.89 | 14.37 | 14.83 | 140,653 | +0.51(+3.56%) |
Dec 17, 2007 | 14.49 | 14.49 | 14.30 | 14.32 | 96,695 | -0.20(-1.39%) |
Dec 14, 2007 | 14.86 | 14.99 | 14.52 | 14.52 | 147,337 | -0.51(-3.39%) |
Dec 13, 2007 | 14.81 | 15.10 | 14.56 | 15.03 | 98,976 | +0.11(+0.70%) |
Dec 12, 2007 | 15.01 | 15.02 | 14.69 | 14.92 | 107,538 | +0.40(+2.72%) |
Dec 11, 2007 | 15.07 | 15.13 | 14.53 | 14.53 | 152,704 | -0.44(-2.92%) |
Dec 10, 2007 | 15.11 | 15.11 | 14.91 | 14.96 | 137,304 | -0.11(-0.70%) |
Dec 07, 2007 | 15.15 | 15.15 | 14.92 | 15.07 | 172,620 | -0.10(-0.64%) |
Dec 06, 2007 | 14.72 | 15.17 | 14.72 | 15.17 | 237,738 | +0.39(+2.62%) |
Dec 05, 2007 | 14.62 | 14.78 | 14.41 | 14.78 | 163,781 | +0.38(+2.66%) |
Dec 04, 2007 | 14.46 | 14.59 | 14.28 | 14.40 | 123,440 | -0.12(-0.81%) |
Dec 03, 2007 | 14.81 | 14.81 | 14.47 | 14.51 | 131,968 | -0.24(-1.63%) |
Nov 30, 2007 | 14.94 | 15.10 | 14.51 | 14.75 | 204,331 | +0.05(+0.31%) |
Nov 29, 2007 | 15.11 | 15.12 | 14.70 | 14.71 | 119,965 | -0.41(-2.70%) |
Nov 28, 2007 | 14.86 | 15.12 | 14.59 | 15.12 | 200,038 | +0.37(+2.48%) |
Nov 27, 2007 | 14.78 | 14.92 | 14.51 | 14.75 | 170,643 | +0.30(+2.10%) |
Nov 26, 2007 | 14.70 | 14.81 | 14.39 | 14.45 | 170,923 | -0.25(-1.72%) |
Nov 23, 2007 | 14.66 | 14.72 | 14.56 | 14.70 | 82,973 | +0.14(+0.95%) |
Nov 21, 2007 | 14.34 | 14.62 | 14.17 | 14.56 | 364,157 | +0.17(+1.20%) |
Nov 20, 2007 | 14.06 | 14.41 | 14.04 | 14.39 | 203,853 | +0.30(+2.12%) |
Nov 19, 2007 | 14.09 | 14.19 | 14.00 | 14.09 | 145,471 | -0.10(-0.68%) |
Nov 16, 2007 | 14.14 | 14.27 | 13.99 | 14.19 | 184,814 | +0.08(+0.54%) |
Nov 15, 2007 | 13.99 | 14.20 | 13.96 | 14.11 | 143,776 | +0.01(+0.06%) |
Nov 14, 2007 | 14.16 | 14.19 | 13.98 | 14.10 | 128,058 | +0.00(+0.03%) |
Nov 13, 2007 | 14.16 | 14.16 | 13.92 | 14.10 | 235,240 | +0.04(+0.30%) |
Nov 12, 2007 | 14.09 | 14.18 | 14.01 | 14.06 | 159,821 | -0.04(-0.27%) |
Nov 09, 2007 | 13.83 | 14.10 | 13.74 | 14.09 | 245,097 | +0.10(+0.69%) |
Nov 08, 2007 | 13.82 | 14.04 | 13.77 | 14.00 | 237,862 | +0.31(+2.28%) |
Nov 07, 2007 | 13.77 | 13.85 | 13.60 | 13.69 | 192,465 | -0.31(-2.22%) |
Nov 06, 2007 | 13.69 | 14.12 | 13.59 | 14.00 | 229,994 | +0.26(+1.87%) |
Nov 05, 2007 | 13.72 | 13.84 | 13.49 | 13.74 | 150,655 | -0.10(-0.73%) |
Nov 02, 2007 | 13.85 | 13.85 | 13.57 | 13.84 | 100,034 | +0.15(+1.08%) |