Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.890 | 5.890 | 5.450 | 5.590 | 120,302 | +0.23(+4.29%) |
Oct 30, 2008 | 5.790 | 5.790 | 5.320 | 5.360 | 26,932 | +0.10(+1.90%) |
Oct 29, 2008 | 5.990 | 5.990 | 5.260 | 5.260 | 42,494 | -0.14(-2.59%) |
Oct 28, 2008 | 5.330 | 5.500 | 5.330 | 5.400 | 16,358 | -0.10(-1.82%) |
Oct 27, 2008 | 5.940 | 5.940 | 5.110 | 5.500 | 38,769 | -0.46(-7.72%) |
Oct 24, 2008 | 6.010 | 6.400 | 5.400 | 5.960 | 70,390 | -0.74(-11.04%) |
Oct 23, 2008 | 6.980 | 6.980 | 6.500 | 6.700 | 12,700 | +0.19(+2.92%) |
Oct 22, 2008 | 7.010 | 7.010 | 6.510 | 6.510 | 10,860 | -0.55(-7.79%) |
Oct 21, 2008 | 7.480 | 7.480 | 7.000 | 7.060 | 7,350 | -0.12(-1.67%) |
Oct 20, 2008 | 6.550 | 7.480 | 6.550 | 7.180 | 23,918 | +0.68(+10.46%) |
Oct 17, 2008 | 6.500 | 6.500 | 6.410 | 6.500 | 67,000 | +0.55(+9.24%) |
Oct 16, 2008 | 6.800 | 6.990 | 5.950 | 5.950 | 40,480 | -0.85(-12.50%) |
Oct 15, 2008 | 7.700 | 7.700 | 6.800 | 6.800 | 17,800 | -0.35(-4.90%) |
Oct 14, 2008 | 8.500 | 8.930 | 6.980 | 7.150 | 25,100 | +0.17(+2.44%) |
Oct 10, 2008 | 6.950 | 7.020 | 6.800 | 6.980 | 24,933 | -0.22(-3.06%) |
Oct 09, 2008 | 7.990 | 8.180 | 7.200 | 7.200 | 22,185 | -0.31(-4.13%) |
Oct 08, 2008 | 7.400 | 7.510 | 7.250 | 7.510 | 10,858 | -0.09(-1.18%) |
Oct 07, 2008 | 7.210 | 7.650 | 7.200 | 7.600 | 8,665 | +0.15(+2.01%) |
Oct 06, 2008 | 9.400 | 9.400 | 6.500 | 7.450 | 35,805 | -2.55(-25.50%) |
Oct 02, 2008 | 10.48 | 10.48 | 10.00 | 10.00 | 17,328 | -0.37(-3.57%) |
Oct 01, 2008 | 10.47 | 10.47 | 10.10 | 10.37 | 30,615 | -0.10(-0.96%) |
Sep 30, 2008 | 10.40 | 10.74 | 10.01 | 10.47 | 31,281 | +0.07(+0.67%) |
Sep 29, 2008 | 11.19 | 11.19 | 10.01 | 10.40 | 25,393 | -0.80(-7.14%) |
Sep 26, 2008 | 11.38 | 11.38 | 11.16 | 11.20 | 9,230 | -0.03(-0.27%) |
Sep 25, 2008 | 11.75 | 11.75 | 11.16 | 11.23 | 14,440 | -0.52(-4.43%) |
Sep 24, 2008 | 12.09 | 12.09 | 11.60 | 11.75 | 9,415 | -0.35(-2.89%) |
Sep 23, 2008 | 11.91 | 12.24 | 11.91 | 12.10 | 227,515 | -0.14(-1.14%) |
Sep 22, 2008 | 12.50 | 12.50 | 12.00 | 12.24 | 27,504 | -0.01(-0.08%) |
Sep 19, 2008 | 12.06 | 12.40 | 12.06 | 12.25 | 28,475 | +0.25(+2.08%) |
Sep 18, 2008 | 12.06 | 12.07 | 11.85 | 12.00 | 10,930 | -0.05(-0.41%) |
Sep 17, 2008 | 12.40 | 12.50 | 12.02 | 12.05 | 9,862 | -0.35(-2.82%) |
Sep 16, 2008 | 12.45 | 12.45 | 12.05 | 12.40 | 1,670 | -0.05(-0.40%) |
Sep 15, 2008 | 13.00 | 13.00 | 12.25 | 12.45 | 8,828 | -0.55(-4.23%) |
Sep 12, 2008 | 13.00 | 13.01 | 13.00 | 13.00 | 111,200 | +0.00(+0.00%) |
Sep 11, 2008 | 13.00 | 13.74 | 13.00 | 13.00 | 103,977 | +0.00(+0.00%) |
Sep 10, 2008 | 13.00 | 13.46 | 12.91 | 13.00 | 42,950 | +0.00(+0.00%) |
Sep 09, 2008 | 13.58 | 13.58 | 12.88 | 13.00 | 32,892 | +0.00(+0.00%) |
Sep 08, 2008 | 13.50 | 13.51 | 13.00 | 13.00 | 12,561 | -0.49(-3.63%) |
Sep 05, 2008 | 13.51 | 13.51 | 12.97 | 13.49 | 7,807 | -0.01(-0.07%) |
Sep 04, 2008 | 13.99 | 13.99 | 13.50 | 13.50 | 4,353 | -0.25(-1.82%) |
Sep 03, 2008 | 13.86 | 13.86 | 13.75 | 13.75 | 7,000 | -0.07(-0.51%) |
Sep 02, 2008 | 14.00 | 14.00 | 13.82 | 13.82 | 2,611 | -0.18(-1.29%) |
Aug 29, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 32,500 | +0.00(+0.00%) |
Aug 28, 2008 | 13.50 | 14.00 | 13.50 | 14.00 | 6,897 | +0.50(+3.70%) |
Aug 27, 2008 | 13.20 | 13.60 | 13.20 | 13.50 | 8,850 | +0.40(+3.05%) |
Aug 26, 2008 | 13.07 | 13.10 | 13.07 | 13.10 | 5,880 | +0.04(+0.31%) |
Aug 25, 2008 | 13.29 | 13.30 | 12.81 | 13.06 | 16,283 | -0.11(-0.84%) |
Aug 22, 2008 | 12.90 | 13.17 | 12.90 | 13.17 | 5,000 | +0.17(+1.31%) |
Aug 21, 2008 | 12.75 | 13.00 | 12.37 | 13.00 | 10,281 | +0.22(+1.72%) |
Aug 20, 2008 | 12.80 | 13.00 | 12.36 | 12.78 | 9,487 | -0.03(-0.23%) |
Aug 19, 2008 | 12.85 | 13.39 | 12.81 | 12.81 | 7,466 | -0.04(-0.31%) |
Aug 18, 2008 | 12.36 | 13.32 | 12.36 | 12.85 | 15,298 | -0.08(-0.62%) |
Aug 15, 2008 | 12.60 | 13.20 | 12.60 | 12.93 | 13,450 | +0.58(+4.70%) |
Aug 14, 2008 | 12.76 | 12.76 | 12.35 | 12.35 | 1,100 | -0.34(-2.68%) |
Aug 13, 2008 | 12.70 | 12.82 | 12.56 | 12.69 | 7,472 | -0.01(-0.08%) |
Aug 12, 2008 | 13.30 | 13.30 | 12.51 | 12.70 | 15,187 | -0.12(-0.94%) |
Aug 11, 2008 | 12.45 | 13.36 | 12.45 | 12.82 | 15,805 | +0.41(+3.30%) |
Aug 08, 2008 | 12.31 | 12.79 | 12.19 | 12.41 | 18,082 | -0.29(-2.28%) |
Aug 07, 2008 | 12.36 | 12.72 | 12.35 | 12.70 | 15,172 | +0.17(+1.36%) |
Aug 06, 2008 | 12.66 | 12.80 | 12.16 | 12.53 | 12,965 | -0.13(-1.03%) |
Aug 05, 2008 | 12.21 | 12.80 | 12.21 | 12.66 | 13,796 | +0.16(+1.28%) |
Aug 04, 2008 | 12.82 | 12.82 | 12.49 | 12.50 | 27,506 | +0.00(+0.00%) |
Aug 01, 2008 | 12.82 | 12.82 | 12.49 | 12.50 | 27,506 | -0.32(-2.50%) |
Jul 31, 2008 | 12.71 | 12.84 | 12.64 | 12.82 | 32,061 | -0.08(-0.62%) |
Jul 30, 2008 | 14.01 | 14.01 | 12.62 | 12.90 | 55,389 | -0.43(-3.23%) |
Jul 29, 2008 | 14.02 | 14.02 | 13.03 | 13.33 | 6,449 | -0.53(-3.82%) |
Jul 28, 2008 | 14.52 | 14.56 | 13.70 | 13.86 | 24,953 | -0.39(-2.74%) |
Jul 25, 2008 | 15.25 | 15.25 | 14.16 | 14.25 | 11,382 | -0.56(-3.78%) |
Jul 24, 2008 | 14.24 | 15.14 | 14.24 | 14.81 | 10,922 | +0.37(+2.56%) |
Jul 23, 2008 | 14.75 | 14.75 | 14.24 | 14.44 | 16,973 | -0.11(-0.76%) |
Jul 22, 2008 | 14.54 | 14.87 | 14.45 | 14.55 | 18,135 | +0.01(+0.07%) |
Jul 21, 2008 | 15.48 | 15.50 | 14.54 | 14.54 | 50,277 | -0.26(-1.76%) |
Jul 18, 2008 | 14.49 | 15.50 | 14.40 | 14.80 | 36,821 | +0.70(+4.96%) |
Jul 17, 2008 | 13.60 | 14.10 | 13.39 | 14.10 | 31,698 | +0.50(+3.68%) |
Jul 16, 2008 | 13.68 | 13.80 | 13.35 | 13.60 | 31,282 | +0.29(+2.18%) |
Jul 15, 2008 | 13.45 | 13.90 | 13.15 | 13.31 | 293,834 | -0.09(-0.67%) |
Jul 14, 2008 | 14.25 | 14.25 | 13.40 | 13.40 | 55,990 | +0.10(+0.75%) |
Jul 11, 2008 | 12.82 | 13.40 | 12.80 | 13.30 | 10,650 | +0.39(+3.02%) |
Jul 10, 2008 | 13.30 | 13.79 | 12.76 | 12.91 | 11,013 | -0.06(-0.46%) |
Jul 09, 2008 | 13.57 | 13.57 | 12.97 | 12.97 | 27,470 | -0.23(-1.74%) |
Jul 08, 2008 | 13.39 | 13.79 | 13.00 | 13.20 | 38,601 | +0.25(+1.93%) |
Jul 07, 2008 | 12.10 | 14.00 | 11.95 | 12.95 | 45,749 | +0.86(+7.11%) |
Jul 04, 2008 | 12.20 | 12.20 | 11.81 | 12.09 | 5,180 | +0.01(+0.08%) |
Jul 03, 2008 | 13.10 | 13.10 | 11.99 | 12.08 | 11,262 | -0.37(-2.97%) |
Jul 02, 2008 | 13.01 | 13.15 | 11.75 | 12.45 | 19,360 | -0.88(-6.60%) |
Jul 01, 2008 | 13.00 | 13.49 | 13.00 | 13.33 | 26,245 | +0.00(+0.00%) |
Jun 30, 2008 | 13.00 | 13.49 | 13.00 | 13.33 | 26,245 | +0.48(+3.74%) |
Jun 27, 2008 | 13.10 | 13.17 | 11.51 | 12.85 | 10,005 | -0.26(-1.98%) |
Jun 26, 2008 | 13.10 | 13.35 | 13.10 | 13.11 | 3,298 | -0.24(-1.80%) |
Jun 25, 2008 | 13.70 | 13.70 | 13.15 | 13.35 | 47,293 | +0.11(+0.83%) |
Jun 24, 2008 | 13.44 | 13.44 | 13.10 | 13.24 | 5,111 | +0.14(+1.07%) |
Jun 23, 2008 | 13.71 | 13.71 | 13.10 | 13.10 | 3,297 | +0.05(+0.38%) |
Jun 20, 2008 | 13.40 | 13.40 | 13.01 | 13.05 | 25,147 | -0.44(-3.26%) |
Jun 19, 2008 | 13.26 | 13.49 | 13.25 | 13.49 | 600 | -0.05(-0.37%) |
Jun 18, 2008 | 13.26 | 13.59 | 13.26 | 13.54 | 9,640 | -0.01(-0.07%) |
Jun 17, 2008 | 13.56 | 13.75 | 13.26 | 13.55 | 37,265 | -0.01(-0.07%) |
Jun 16, 2008 | 13.75 | 13.95 | 13.46 | 13.56 | 21,200 | -0.53(-3.76%) |
Jun 13, 2008 | 14.10 | 14.13 | 13.80 | 14.09 | 7,197 | -0.02(-0.14%) |
Jun 12, 2008 | 14.49 | 14.49 | 14.11 | 14.11 | 4,628 | +0.00(+0.00%) |
Jun 11, 2008 | 14.88 | 14.89 | 14.10 | 14.11 | 12,495 | -0.37(-2.56%) |
Jun 10, 2008 | 14.60 | 14.60 | 14.48 | 14.48 | 10,835 | -0.17(-1.16%) |
Jun 09, 2008 | 14.96 | 15.00 | 14.60 | 14.65 | 12,976 | -0.24(-1.61%) |
Jun 06, 2008 | 14.95 | 14.95 | 14.64 | 14.89 | 900 | +0.19(+1.29%) |
Jun 05, 2008 | 14.98 | 15.00 | 14.50 | 14.70 | 12,175 | -0.26(-1.74%) |
Jun 04, 2008 | 15.00 | 15.00 | 14.71 | 14.96 | 8,908 | +0.03(+0.20%) |
Jun 03, 2008 | 14.98 | 15.00 | 14.30 | 14.93 | 11,557 | +0.25(+1.70%) |
Jun 02, 2008 | 15.56 | 15.56 | 14.68 | 14.68 | 14,605 | -0.32(-2.13%) |
May 30, 2008 | 15.00 | 15.20 | 14.95 | 15.00 | 11,760 | +0.09(+0.60%) |
May 29, 2008 | 14.80 | 15.00 | 14.65 | 14.91 | 9,079 | +0.11(+0.74%) |
May 28, 2008 | 14.30 | 15.00 | 14.30 | 14.80 | 8,948 | +0.30(+2.07%) |
May 27, 2008 | 14.57 | 14.84 | 14.12 | 14.50 | 9,390 | -0.05(-0.34%) |
May 26, 2008 | 14.27 | 14.91 | 14.27 | 14.55 | 9,235 | +0.15(+1.04%) |
May 23, 2008 | 14.65 | 14.75 | 14.40 | 14.40 | 443,861 | -0.32(-2.17%) |
May 22, 2008 | 14.93 | 14.93 | 14.65 | 14.72 | 6,587 | +0.00(+0.00%) |
May 21, 2008 | 15.00 | 15.00 | 14.72 | 14.72 | 7,701 | -0.13(-0.88%) |
May 20, 2008 | 14.80 | 15.25 | 14.69 | 14.85 | 14,928 | -0.11(-0.74%) |
May 19, 2008 | 14.99 | 15.38 | 14.85 | 14.96 | 7,305 | +0.00(+0.00%) |
May 16, 2008 | 14.99 | 15.38 | 14.85 | 14.96 | 7,305 | -0.04(-0.27%) |
May 15, 2008 | 14.75 | 15.00 | 14.62 | 15.00 | 7,431 | +0.17(+1.15%) |
May 14, 2008 | 15.00 | 15.17 | 14.80 | 14.83 | 17,515 | -0.17(-1.13%) |
May 13, 2008 | 15.00 | 15.10 | 14.92 | 15.00 | 51,271 | +0.10(+0.67%) |
May 12, 2008 | 14.70 | 14.90 | 14.61 | 14.90 | 19,348 | +0.15(+1.02%) |
May 09, 2008 | 14.54 | 15.25 | 14.54 | 14.75 | 70,357 | -0.39(-2.58%) |
May 08, 2008 | 15.16 | 15.20 | 15.02 | 15.14 | 12,027 | -0.06(-0.39%) |
May 07, 2008 | 15.03 | 15.48 | 15.01 | 15.20 | 40,181 | -0.20(-1.30%) |
May 06, 2008 | 15.54 | 15.55 | 15.25 | 15.40 | 15,264 | -0.26(-1.66%) |
May 05, 2008 | 15.75 | 15.75 | 15.62 | 15.66 | 7,893 | +0.01(+0.06%) |
May 02, 2008 | 15.79 | 15.79 | 15.65 | 15.65 | 6,858 | -0.02(-0.13%) |
May 01, 2008 | 15.80 | 15.80 | 15.67 | 15.67 | 1,570 | -0.12(-0.76%) |
Apr 30, 2008 | 15.75 | 15.80 | 15.47 | 15.79 | 3,940 | -0.02(-0.13%) |
Apr 29, 2008 | 15.85 | 15.85 | 15.70 | 15.81 | 2,930 | +0.06(+0.38%) |
Apr 28, 2008 | 15.80 | 15.80 | 15.52 | 15.75 | 4,200 | +0.23(+1.48%) |
Apr 25, 2008 | 15.66 | 15.79 | 15.51 | 15.52 | 5,375 | -0.14(-0.89%) |
Apr 24, 2008 | 15.79 | 15.80 | 15.66 | 15.66 | 12,388 | +0.00(+0.00%) |
Apr 23, 2008 | 15.98 | 15.98 | 15.31 | 15.66 | 12,368 | +0.10(+0.64%) |
Apr 22, 2008 | 16.00 | 16.00 | 15.56 | 15.56 | 12,878 | -0.44(-2.75%) |
Apr 21, 2008 | 15.75 | 16.03 | 15.75 | 16.00 | 5,490 | +0.12(+0.76%) |
Apr 18, 2008 | 15.80 | 16.27 | 15.75 | 15.88 | 5,872 | +0.00(+0.00%) |
Apr 17, 2008 | 16.00 | 16.40 | 15.88 | 15.88 | 29,205 | -0.02(-0.13%) |
Apr 16, 2008 | 16.03 | 16.22 | 15.75 | 15.90 | 21,619 | +0.10(+0.63%) |
Apr 15, 2008 | 15.55 | 15.80 | 15.50 | 15.80 | 4,981 | +0.15(+0.96%) |
Apr 14, 2008 | 15.96 | 15.96 | 15.50 | 15.65 | 4,579 | -0.17(-1.07%) |
Apr 11, 2008 | 15.50 | 15.82 | 15.50 | 15.82 | 6,372 | +0.26(+1.67%) |
Apr 10, 2008 | 15.89 | 15.89 | 15.56 | 15.56 | 14,480 | +0.00(+0.00%) |
Apr 09, 2008 | 15.77 | 15.77 | 15.56 | 15.56 | 3,332 | -0.19(-1.21%) |
Apr 08, 2008 | 15.50 | 15.75 | 15.40 | 15.75 | 7,093 | +0.21(+1.35%) |
Apr 07, 2008 | 15.52 | 15.56 | 15.50 | 15.54 | 5,608 | -0.06(-0.38%) |
Apr 04, 2008 | 15.40 | 16.05 | 15.40 | 15.60 | 7,021 | -0.02(-0.13%) |
Apr 03, 2008 | 16.00 | 16.00 | 15.56 | 15.62 | 3,052 | -0.38(-2.38%) |
Apr 02, 2008 | 15.70 | 16.00 | 15.70 | 16.00 | 7,004 | +0.22(+1.39%) |
Apr 01, 2008 | 16.04 | 16.04 | 15.70 | 15.78 | 4,165 | -0.09(-0.57%) |
Mar 31, 2008 | 15.66 | 15.87 | 15.26 | 15.87 | 3,613 | +0.27(+1.73%) |
Mar 28, 2008 | 15.74 | 15.75 | 15.30 | 15.60 | 5,664 | +0.07(+0.45%) |
Mar 27, 2008 | 15.80 | 15.80 | 15.00 | 15.53 | 12,942 | -0.28(-1.77%) |
Mar 26, 2008 | 15.87 | 15.89 | 15.59 | 15.81 | 97,353 | -0.24(-1.50%) |
Mar 25, 2008 | 16.00 | 16.05 | 15.69 | 16.05 | 84,165 | +0.26(+1.65%) |
Mar 24, 2008 | 16.00 | 16.02 | 15.78 | 15.79 | 7,530 | -0.24(-1.50%) |
Mar 21, 2008 | 16.01 | 16.24 | 16.01 | 16.03 | 6,092 | +0.00(+0.00%) |
Mar 20, 2008 | 16.01 | 16.24 | 16.01 | 16.03 | 6,092 | +0.00(+0.00%) |
Mar 19, 2008 | 16.10 | 16.37 | 16.03 | 16.03 | 3,909 | -0.11(-0.68%) |
Mar 18, 2008 | 16.25 | 16.26 | 16.01 | 16.14 | 2,025 | +0.04(+0.25%) |
Mar 17, 2008 | 16.26 | 16.65 | 16.10 | 16.10 | 4,421 | -0.61(-3.65%) |
Mar 14, 2008 | 16.80 | 16.80 | 16.71 | 16.71 | 1,029 | -0.04(-0.24%) |
Mar 13, 2008 | 17.25 | 17.25 | 16.75 | 16.75 | 62,850 | -0.66(-3.79%) |
Mar 12, 2008 | 16.72 | 17.90 | 16.71 | 17.41 | 3,740 | +0.52(+3.08%) |
Mar 11, 2008 | 16.95 | 17.00 | 16.75 | 16.89 | 3,927 | +0.17(+1.02%) |
Mar 10, 2008 | 16.61 | 17.27 | 16.51 | 16.72 | 2,424 | +0.01(+0.06%) |
Mar 07, 2008 | 16.88 | 16.98 | 16.70 | 16.71 | 4,616 | -0.07(-0.42%) |
Mar 06, 2008 | 16.97 | 16.98 | 16.62 | 16.78 | 2,689 | +0.17(+1.02%) |
Mar 05, 2008 | 16.62 | 17.41 | 16.61 | 16.61 | 6,799 | -0.14(-0.84%) |
Mar 04, 2008 | 18.34 | 18.34 | 16.75 | 16.75 | 7,679 | -1.44(-7.92%) |
Mar 03, 2008 | 18.15 | 18.26 | 17.65 | 18.19 | 10,019 | +0.17(+0.94%) |
Feb 29, 2008 | 17.90 | 18.02 | 17.42 | 18.02 | 11,626 | +0.02(+0.11%) |
Feb 28, 2008 | 17.75 | 18.00 | 17.50 | 18.00 | 6,219 | +0.41(+2.33%) |
Feb 27, 2008 | 17.06 | 17.89 | 17.06 | 17.59 | 11,040 | -0.16(-0.90%) |
Feb 26, 2008 | 17.94 | 17.94 | 17.50 | 17.75 | 5,545 | +0.21(+1.20%) |
Feb 25, 2008 | 17.25 | 17.54 | 17.25 | 17.54 | 6,324 | +0.14(+0.80%) |
Feb 22, 2008 | 16.61 | 17.41 | 16.61 | 17.40 | 4,564 | +0.48(+2.84%) |
Feb 21, 2008 | 17.00 | 17.08 | 16.75 | 16.92 | 4,770 | +0.04(+0.24%) |
Feb 20, 2008 | 17.99 | 17.99 | 16.88 | 16.88 | 8,706 | -0.24(-1.40%) |
Feb 19, 2008 | 16.90 | 17.12 | 16.02 | 17.12 | 4,145 | +0.22(+1.30%) |
Feb 18, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.06 | 17.06 | 16.90 | 16.90 | 2,500 | -0.16(-0.94%) |
Feb 14, 2008 | 17.10 | 17.10 | 16.70 | 17.06 | 3,262 | +0.09(+0.53%) |
Feb 13, 2008 | 16.99 | 16.99 | 16.58 | 16.97 | 3,476 | +0.68(+4.17%) |
Feb 12, 2008 | 16.28 | 16.29 | 15.95 | 16.29 | 5,854 | +0.37(+2.32%) |
Feb 11, 2008 | 16.50 | 16.50 | 15.92 | 15.92 | 8,005 | +0.21(+1.34%) |
Feb 08, 2008 | 16.11 | 16.39 | 15.62 | 15.71 | 90,430 | -0.73(-4.44%) |
Feb 07, 2008 | 16.50 | 16.55 | 16.25 | 16.44 | 4,780 | -0.06(-0.36%) |
Feb 06, 2008 | 17.11 | 17.11 | 16.50 | 16.50 | 8,885 | -0.57(-3.34%) |
Feb 05, 2008 | 17.07 | 17.79 | 17.07 | 17.07 | 5,861 | -0.77(-4.32%) |
Feb 04, 2008 | 18.40 | 18.40 | 17.20 | 17.84 | 10,321 | -0.50(-2.73%) |
Feb 01, 2008 | 18.20 | 19.00 | 18.10 | 18.34 | 12,376 | +0.13(+0.71%) |
Jan 31, 2008 | 17.67 | 18.21 | 17.28 | 18.21 | 12,820 | +0.61(+3.47%) |
Jan 30, 2008 | 17.40 | 17.75 | 17.40 | 17.60 | 9,840 | +0.13(+0.74%) |
Jan 29, 2008 | 17.40 | 17.54 | 17.15 | 17.47 | 15,910 | +0.07(+0.40%) |
Jan 28, 2008 | 17.55 | 17.55 | 16.98 | 17.40 | 12,194 | -0.07(-0.40%) |
Jan 25, 2008 | 17.49 | 17.50 | 16.81 | 17.47 | 8,961 | +0.47(+2.76%) |
Jan 24, 2008 | 16.58 | 17.00 | 16.58 | 17.00 | 13,050 | +0.42(+2.53%) |
Jan 23, 2008 | 16.25 | 16.60 | 16.07 | 16.58 | 5,188 | +0.43(+2.66%) |
Jan 22, 2008 | 16.00 | 16.52 | 15.99 | 16.15 | 7,766 | +0.35(+2.22%) |
Jan 21, 2008 | 16.50 | 16.50 | 15.34 | 15.80 | 15,684 | -1.52(-8.78%) |
Jan 18, 2008 | 17.45 | 17.45 | 17.03 | 17.32 | 7,640 | -0.13(-0.74%) |
Jan 17, 2008 | 17.45 | 17.45 | 17.03 | 17.45 | 12,058 | +0.00(+0.00%) |
Jan 16, 2008 | 17.63 | 17.79 | 17.15 | 17.45 | 6,120 | +0.10(+0.58%) |
Jan 15, 2008 | 17.50 | 17.60 | 17.26 | 17.35 | 9,796 | -0.15(-0.86%) |
Jan 14, 2008 | 17.03 | 17.74 | 17.03 | 17.50 | 19,748 | +0.07(+0.40%) |
Jan 11, 2008 | 17.14 | 17.43 | 17.02 | 17.43 | 7,985 | +0.29(+1.69%) |
Jan 10, 2008 | 17.25 | 17.26 | 16.76 | 17.14 | 8,581 | -0.22(-1.27%) |
Jan 09, 2008 | 17.85 | 18.00 | 17.00 | 17.36 | 6,816 | -0.62(-3.45%) |
Jan 08, 2008 | 18.39 | 18.39 | 17.95 | 17.98 | 6,178 | -0.29(-1.59%) |
Jan 07, 2008 | 18.81 | 18.81 | 18.27 | 18.27 | 5,955 | -0.69(-3.64%) |
Jan 04, 2008 | 19.03 | 19.25 | 18.95 | 18.96 | 4,894 | -0.40(-2.07%) |
Jan 03, 2008 | 19.78 | 19.79 | 19.31 | 19.36 | 8,261 | -0.51(-2.57%) |
Jan 02, 2008 | 20.18 | 20.27 | 19.85 | 19.87 | 7,568 | -0.02(-0.10%) |
Jan 01, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.73 | 19.99 | 18.73 | 19.89 | 25,581 | +1.12(+5.97%) |
Dec 28, 2007 | 18.73 | 18.77 | 18.03 | 18.77 | 14,752 | +0.57(+3.13%) |
Dec 27, 2007 | 18.24 | 18.98 | 17.77 | 18.20 | 16,260 | +0.60(+3.41%) |
Dec 26, 2007 | 17.40 | 18.39 | 17.60 | 17.60 | 4,647 | +0.00(+0.00%) |
Dec 24, 2007 | 17.40 | 18.39 | 17.60 | 17.60 | 4,647 | +0.06(+0.34%) |
Dec 21, 2007 | 17.50 | 17.56 | 17.00 | 17.54 | 13,434 | +0.06(+0.34%) |
Dec 20, 2007 | 17.90 | 18.04 | 17.30 | 17.48 | 28,345 | -0.53(-2.94%) |
Dec 19, 2007 | 18.00 | 18.56 | 18.00 | 18.01 | 13,191 | -0.11(-0.61%) |
Dec 18, 2007 | 18.09 | 18.45 | 18.00 | 18.12 | 17,207 | -0.46(-2.48%) |
Dec 17, 2007 | 18.40 | 18.80 | 18.03 | 18.58 | 9,285 | -0.27(-1.43%) |
Dec 14, 2007 | 18.80 | 18.85 | 18.51 | 18.85 | 7,668 | -0.15(-0.79%) |
Dec 13, 2007 | 18.93 | 19.00 | 18.57 | 19.00 | 3,127 | +0.06(+0.32%) |
Dec 12, 2007 | 19.00 | 19.17 | 18.85 | 18.94 | 9,402 | +0.08(+0.42%) |
Dec 11, 2007 | 18.76 | 19.00 | 18.76 | 18.86 | 7,894 | -0.02(-0.11%) |
Dec 10, 2007 | 18.74 | 19.01 | 18.50 | 18.88 | 19,567 | -0.12(-0.63%) |
Dec 07, 2007 | 19.26 | 19.31 | 18.91 | 19.00 | 17,253 | -0.21(-1.09%) |
Dec 06, 2007 | 19.01 | 19.39 | 18.82 | 19.21 | 5,248 | +0.10(+0.52%) |
Dec 05, 2007 | 19.43 | 19.43 | 18.81 | 19.11 | 5,700 | +0.10(+0.53%) |
Dec 04, 2007 | 19.70 | 20.02 | 18.75 | 19.01 | 20,460 | -0.49(-2.51%) |
Dec 03, 2007 | 20.98 | 20.98 | 19.00 | 19.50 | 11,711 | -1.00(-4.88%) |
Nov 30, 2007 | 20.63 | 20.63 | 20.17 | 20.50 | 23,910 | -0.11(-0.53%) |
Nov 29, 2007 | 20.70 | 20.79 | 20.31 | 20.61 | 7,368 | -0.04(-0.19%) |
Nov 28, 2007 | 20.20 | 21.00 | 20.01 | 20.65 | 10,680 | +0.65(+3.25%) |
Nov 27, 2007 | 20.00 | 20.50 | 19.73 | 20.00 | 12,465 | +0.03(+0.15%) |
Nov 26, 2007 | 18.37 | 19.97 | 18.20 | 19.97 | 11,016 | +1.23(+6.56%) |
Nov 23, 2007 | 18.15 | 18.74 | 17.75 | 18.74 | 6,823 | -0.26(-1.37%) |
Nov 21, 2007 | 19.01 | 19.01 | 18.26 | 19.00 | 9,665 | -0.19(-0.99%) |
Nov 20, 2007 | 19.15 | 19.19 | 18.26 | 19.19 | 18,304 | +0.31(+1.64%) |
Nov 19, 2007 | 19.01 | 19.06 | 18.75 | 18.88 | 12,733 | -0.42(-2.18%) |
Nov 16, 2007 | 19.75 | 19.75 | 19.03 | 19.30 | 8,696 | -0.45(-2.28%) |
Nov 15, 2007 | 19.61 | 19.90 | 19.60 | 19.75 | 11,592 | -0.25(-1.25%) |
Nov 14, 2007 | 20.40 | 20.71 | 19.78 | 20.00 | 11,599 | -0.25(-1.23%) |
Nov 13, 2007 | 19.77 | 20.25 | 19.49 | 20.25 | 22,252 | +0.48(+2.43%) |
Nov 12, 2007 | 20.50 | 20.50 | 19.77 | 19.77 | 12,810 | -0.50(-2.47%) |
Nov 09, 2007 | 20.51 | 20.80 | 19.50 | 20.27 | 66,590 | -1.09(-5.10%) |
Nov 08, 2007 | 21.74 | 21.74 | 21.03 | 21.36 | 16,518 | +0.11(+0.52%) |
Nov 07, 2007 | 21.51 | 21.74 | 21.00 | 21.25 | 16,748 | -0.17(-0.79%) |
Nov 06, 2007 | 21.85 | 21.99 | 21.38 | 21.42 | 12,276 | -0.58(-2.64%) |
Nov 05, 2007 | 22.76 | 22.76 | 21.86 | 22.00 | 24,875 | -0.50(-2.22%) |
Nov 02, 2007 | 22.53 | 23.25 | 22.23 | 22.50 | 25,961 | -0.50(-2.17%) |