Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.67 | 11.80 | 11.55 | 11.79 | 169,360 | +0.01(+0.12%) |
Nov 26, 2008 | 11.17 | 11.82 | 10.95 | 11.78 | 723,434 | +0.35(+3.08%) |
Nov 25, 2008 | 11.51 | 11.51 | 11.10 | 11.42 | 1,062,402 | +0.02(+0.17%) |
Nov 24, 2008 | 10.97 | 11.53 | 10.64 | 11.40 | 916,891 | +0.45(+4.15%) |
Nov 21, 2008 | 10.34 | 10.95 | 10.06 | 10.95 | 1,548,258 | +0.87(+8.58%) |
Nov 20, 2008 | 10.01 | 10.51 | 9.971 | 10.08 | 1,234,028 | -0.06(-0.63%) |
Nov 19, 2008 | 10.68 | 10.91 | 10.15 | 10.15 | 756,271 | -0.54(-5.08%) |
Nov 18, 2008 | 10.47 | 10.84 | 10.33 | 10.69 | 1,072,394 | +0.23(+2.24%) |
Nov 17, 2008 | 10.58 | 11.03 | 10.42 | 10.45 | 947,615 | -0.22(-2.02%) |
Nov 14, 2008 | 11.25 | 11.36 | 10.60 | 10.67 | 1,455,154 | -0.86(-7.42%) |
Nov 13, 2008 | 10.76 | 11.54 | 10.38 | 11.53 | 1,067,846 | +0.76(+7.09%) |
Nov 12, 2008 | 11.17 | 11.20 | 10.72 | 10.76 | 808,079 | -0.48(-4.30%) |
Nov 11, 2008 | 11.16 | 11.50 | 11.13 | 11.25 | 694,267 | -0.00(-0.04%) |
Nov 10, 2008 | 11.62 | 11.76 | 11.22 | 11.25 | 659,870 | -0.10(-0.86%) |
Nov 07, 2008 | 11.29 | 11.64 | 11.09 | 11.35 | 1,884,588 | +0.06(+0.56%) |
Nov 06, 2008 | 12.10 | 12.19 | 11.27 | 11.29 | 1,159,994 | -0.86(-7.09%) |
Nov 05, 2008 | 12.64 | 12.71 | 12.14 | 12.15 | 1,061,723 | -0.49(-3.87%) |
Nov 04, 2008 | 12.49 | 12.67 | 12.32 | 12.64 | 964,967 | +0.37(+2.99%) |
Nov 03, 2008 | 12.60 | 12.69 | 12.24 | 12.27 | 887,705 | -0.15(-1.22%) |
Oct 31, 2008 | 12.35 | 12.88 | 12.24 | 12.42 | 1,036,494 | -0.01(-0.12%) |
Oct 30, 2008 | 11.91 | 12.47 | 11.60 | 12.44 | 1,156,261 | +0.79(+6.76%) |
Oct 29, 2008 | 11.17 | 12.08 | 10.64 | 11.65 | 1,150,486 | -0.13(-1.08%) |
Oct 28, 2008 | 10.76 | 11.79 | 10.61 | 11.78 | 982,032 | +1.38(+13.32%) |
Oct 27, 2008 | 10.65 | 11.08 | 10.35 | 10.39 | 549,183 | -0.31(-2.88%) |
Oct 24, 2008 | 11.03 | 11.07 | 10.51 | 10.70 | 1,183,231 | -0.63(-5.57%) |
Oct 23, 2008 | 11.97 | 12.05 | 11.25 | 11.33 | 931,286 | -0.54(-4.53%) |
Oct 22, 2008 | 12.43 | 12.53 | 11.63 | 11.87 | 753,739 | -0.64(-5.08%) |
Oct 21, 2008 | 12.96 | 13.13 | 12.48 | 12.50 | 732,813 | -0.58(-4.45%) |
Oct 20, 2008 | 12.61 | 13.14 | 12.54 | 13.09 | 631,217 | +0.79(+6.40%) |
Oct 17, 2008 | 11.64 | 12.77 | 11.49 | 12.30 | 755,455 | +0.23(+1.95%) |
Oct 16, 2008 | 11.61 | 12.09 | 11.12 | 12.06 | 625,348 | +0.45(+3.92%) |
Oct 15, 2008 | 12.57 | 12.96 | 11.53 | 11.61 | 684,802 | -1.04(-8.20%) |
Oct 14, 2008 | 13.22 | 13.55 | 12.60 | 12.65 | 954,993 | -0.45(-3.44%) |
Oct 13, 2008 | 12.01 | 13.17 | 12.01 | 13.10 | 665,404 | +1.33(+11.31%) |
Oct 10, 2008 | 11.30 | 12.12 | 11.00 | 11.77 | 1,424,790 | +0.16(+1.39%) |
Oct 09, 2008 | 12.12 | 12.46 | 11.57 | 11.60 | 880,872 | -0.38(-3.18%) |
Oct 08, 2008 | 11.67 | 12.24 | 11.50 | 11.99 | 1,051,912 | +0.19(+1.62%) |
Oct 07, 2008 | 12.62 | 12.62 | 11.78 | 11.79 | 932,776 | -0.64(-5.15%) |
Oct 06, 2008 | 13.10 | 13.25 | 12.14 | 12.44 | 1,006,697 | -0.76(-5.75%) |
Oct 03, 2008 | 13.30 | 13.63 | 13.15 | 13.19 | 1,058,711 | -0.07(-0.55%) |
Oct 02, 2008 | 14.03 | 14.03 | 13.24 | 13.27 | 716,259 | -0.77(-5.47%) |
Oct 01, 2008 | 14.67 | 14.84 | 13.98 | 14.03 | 1,406,434 | -0.66(-4.49%) |
Sep 30, 2008 | 15.09 | 15.09 | 14.60 | 14.69 | 941,474 | -0.16(-1.05%) |
Sep 29, 2008 | 15.32 | 15.52 | 14.46 | 14.85 | 647,134 | -0.66(-4.23%) |
Sep 26, 2008 | 15.47 | 15.63 | 15.34 | 15.51 | 349,070 | -0.14(-0.88%) |
Sep 25, 2008 | 15.64 | 15.84 | 15.55 | 15.64 | 321,577 | +0.09(+0.60%) |
Sep 24, 2008 | 15.73 | 15.78 | 15.49 | 15.55 | 462,710 | -0.03(-0.19%) |
Sep 23, 2008 | 15.67 | 15.89 | 15.48 | 15.58 | 401,221 | -0.07(-0.47%) |
Sep 22, 2008 | 16.60 | 16.63 | 15.65 | 15.65 | 566,810 | -0.93(-5.63%) |
Sep 19, 2008 | 16.23 | 16.89 | 16.23 | 16.59 | 748,758 | +0.63(+3.95%) |
Sep 18, 2008 | 15.88 | 16.12 | 15.28 | 15.96 | 890,287 | +0.14(+0.90%) |
Sep 17, 2008 | 15.92 | 16.08 | 15.68 | 15.81 | 988,870 | -0.26(-1.64%) |
Sep 16, 2008 | 15.18 | 16.14 | 15.04 | 16.08 | 1,029,183 | +0.75(+4.88%) |
Sep 15, 2008 | 14.63 | 15.62 | 14.63 | 15.33 | 1,116,335 | +0.36(+2.38%) |
Sep 12, 2008 | 14.82 | 15.00 | 14.68 | 14.97 | 533,884 | +0.01(+0.07%) |
Sep 11, 2008 | 14.89 | 14.96 | 14.67 | 14.96 | 312,219 | -0.01(-0.07%) |
Sep 10, 2008 | 15.17 | 15.26 | 14.89 | 14.97 | 291,718 | -0.11(-0.71%) |
Sep 09, 2008 | 15.24 | 15.41 | 15.04 | 15.08 | 467,553 | -0.15(-0.96%) |
Sep 08, 2008 | 15.37 | 15.61 | 15.08 | 15.23 | 531,731 | +0.17(+1.10%) |
Sep 05, 2008 | 15.08 | 15.18 | 14.90 | 15.06 | 690,301 | -0.09(-0.58%) |
Sep 04, 2008 | 15.56 | 15.64 | 15.08 | 15.15 | 407,113 | -0.51(-3.28%) |
Sep 03, 2008 | 15.58 | 15.77 | 15.51 | 15.66 | 460,321 | +0.10(+0.63%) |
Sep 02, 2008 | 15.92 | 16.22 | 15.53 | 15.56 | 669,224 | -0.22(-1.39%) |
Aug 29, 2008 | 15.96 | 15.99 | 15.65 | 15.78 | 434,094 | -0.30(-1.88%) |
Aug 28, 2008 | 16.13 | 16.13 | 15.90 | 16.09 | 316,080 | +0.10(+0.61%) |
Aug 27, 2008 | 15.79 | 16.01 | 15.67 | 15.99 | 423,313 | +0.24(+1.55%) |
Aug 26, 2008 | 15.70 | 15.85 | 15.61 | 15.75 | 582,215 | +0.05(+0.31%) |
Aug 25, 2008 | 15.70 | 15.80 | 15.63 | 15.70 | 658,629 | -0.02(-0.12%) |
Aug 22, 2008 | 15.83 | 15.87 | 15.61 | 15.72 | 534,649 | -0.05(-0.31%) |
Aug 21, 2008 | 15.86 | 15.88 | 15.65 | 15.77 | 872,707 | -0.02(-0.12%) |
Aug 20, 2008 | 15.71 | 16.03 | 15.44 | 15.78 | 1,159,734 | -0.19(-1.16%) |
Aug 19, 2008 | 16.24 | 16.34 | 15.91 | 15.97 | 366,225 | -0.16(-1.00%) |
Aug 18, 2008 | 16.45 | 16.58 | 15.95 | 16.13 | 613,236 | -0.25(-1.55%) |
Aug 15, 2008 | 16.60 | 16.64 | 16.38 | 16.39 | 613,833 | -0.25(-1.50%) |
Aug 14, 2008 | 16.50 | 16.73 | 16.39 | 16.64 | 547,150 | +0.00(+0.00%) |
Aug 13, 2008 | 16.59 | 16.71 | 16.33 | 16.64 | 1,616,236 | -0.50(-2.91%) |
Aug 12, 2008 | 16.63 | 17.32 | 16.63 | 17.13 | 954,232 | +0.33(+1.95%) |
Aug 11, 2008 | 16.95 | 17.09 | 16.51 | 16.81 | 1,218,881 | -0.56(-3.21%) |
Aug 08, 2008 | 16.62 | 17.39 | 16.40 | 17.36 | 2,027,746 | +0.66(+3.92%) |
Aug 07, 2008 | 16.44 | 16.73 | 16.36 | 16.71 | 920,058 | +0.01(+0.06%) |
Aug 06, 2008 | 16.31 | 16.74 | 16.22 | 16.70 | 971,155 | +0.23(+1.40%) |
Aug 05, 2008 | 16.35 | 16.53 | 16.35 | 16.47 | 1,126,486 | +0.17(+1.05%) |
Aug 04, 2008 | 16.09 | 16.44 | 15.92 | 16.30 | 694,473 | +0.14(+0.85%) |
Aug 01, 2008 | 16.38 | 16.52 | 16.08 | 16.16 | 1,239,951 | -0.49(-2.94%) |
Jul 31, 2008 | 16.36 | 17.01 | 16.24 | 16.65 | 2,191,253 | +0.27(+1.67%) |
Jul 30, 2008 | 15.79 | 16.62 | 15.53 | 16.38 | 3,776,342 | +2.30(+16.37%) |
Jul 29, 2008 | 14.07 | 14.67 | 13.34 | 14.07 | 720,434 | +0.14(+0.98%) |
Jul 28, 2008 | 13.95 | 14.01 | 13.82 | 13.94 | 621,716 | -0.06(-0.45%) |
Jul 25, 2008 | 13.91 | 14.03 | 13.63 | 14.00 | 691,062 | +0.18(+1.27%) |
Jul 24, 2008 | 13.85 | 13.90 | 13.58 | 13.82 | 546,436 | +0.00(+0.04%) |
Jul 23, 2008 | 13.58 | 13.94 | 13.53 | 13.82 | 483,101 | +0.22(+1.58%) |
Jul 22, 2008 | 13.41 | 13.61 | 13.37 | 13.60 | 874,322 | -0.13(-0.93%) |
Jul 21, 2008 | 13.73 | 13.76 | 13.59 | 13.73 | 493,195 | +0.02(+0.14%) |
Jul 18, 2008 | 13.74 | 13.74 | 13.53 | 13.71 | 453,043 | -0.07(-0.50%) |
Jul 17, 2008 | 13.58 | 13.81 | 13.48 | 13.78 | 556,917 | +0.19(+1.40%) |
Jul 16, 2008 | 13.09 | 13.60 | 12.96 | 13.59 | 654,692 | +0.57(+4.39%) |
Jul 15, 2008 | 12.96 | 13.14 | 12.81 | 13.02 | 684,606 | -0.02(-0.15%) |
Jul 14, 2008 | 13.26 | 13.37 | 13.02 | 13.04 | 617,671 | -0.10(-0.74%) |
Jul 11, 2008 | 13.20 | 13.32 | 13.08 | 13.13 | 1,057,856 | -0.13(-0.96%) |
Jul 10, 2008 | 13.26 | 13.57 | 13.12 | 13.26 | 442,215 | -0.01(-0.07%) |
Jul 09, 2008 | 13.36 | 13.52 | 13.18 | 13.27 | 551,084 | -0.09(-0.70%) |
Jul 08, 2008 | 13.30 | 13.44 | 13.19 | 13.36 | 1,013,799 | +0.03(+0.26%) |
Jul 07, 2008 | 13.47 | 13.60 | 13.20 | 13.33 | 1,176,462 | -0.09(-0.66%) |
Jul 04, 2008 | 13.56 | 13.58 | 13.40 | 13.42 | 435,262 | +0.00(+0.00%) |
Jul 03, 2008 | 13.56 | 13.58 | 13.40 | 13.42 | 435,262 | -0.12(-0.87%) |
Jul 02, 2008 | 13.89 | 13.89 | 13.47 | 13.54 | 672,136 | -0.38(-2.71%) |
Jul 01, 2008 | 13.82 | 13.97 | 13.68 | 13.91 | 734,884 | +0.04(+0.28%) |
Jun 30, 2008 | 13.97 | 14.03 | 13.81 | 13.87 | 612,338 | -0.11(-0.77%) |
Jun 27, 2008 | 14.17 | 14.30 | 13.98 | 13.98 | 838,246 | -0.22(-1.52%) |
Jun 26, 2008 | 14.44 | 14.44 | 14.16 | 14.20 | 566,663 | -0.33(-2.29%) |
Jun 25, 2008 | 14.48 | 14.71 | 14.44 | 14.53 | 657,209 | +0.06(+0.44%) |
Jun 24, 2008 | 14.69 | 14.76 | 14.45 | 14.46 | 609,121 | -0.33(-2.21%) |
Jun 23, 2008 | 14.91 | 15.07 | 14.78 | 14.79 | 581,285 | -0.08(-0.53%) |
Jun 20, 2008 | 15.21 | 15.22 | 14.82 | 14.87 | 821,747 | -0.38(-2.50%) |
Jun 19, 2008 | 15.05 | 15.29 | 15.00 | 15.25 | 484,358 | +0.16(+1.04%) |
Jun 18, 2008 | 15.39 | 15.39 | 15.01 | 15.10 | 581,923 | -0.39(-2.50%) |
Jun 17, 2008 | 15.45 | 15.50 | 15.24 | 15.48 | 399,892 | +0.05(+0.32%) |
Jun 16, 2008 | 14.92 | 15.46 | 14.92 | 15.43 | 444,587 | +0.21(+1.38%) |
Jun 13, 2008 | 15.09 | 15.30 | 15.07 | 15.22 | 378,741 | +0.26(+1.76%) |
Jun 12, 2008 | 14.96 | 15.27 | 14.95 | 14.96 | 373,027 | +0.04(+0.30%) |
Jun 11, 2008 | 15.19 | 15.40 | 14.91 | 14.91 | 501,890 | -0.31(-2.02%) |
Jun 10, 2008 | 15.23 | 15.36 | 15.12 | 15.22 | 804,295 | -0.20(-1.27%) |
Jun 09, 2008 | 15.77 | 15.89 | 15.27 | 15.42 | 826,494 | -0.28(-1.81%) |
Jun 06, 2008 | 15.99 | 16.00 | 15.63 | 15.70 | 466,184 | -0.32(-1.98%) |
Jun 05, 2008 | 15.78 | 16.03 | 15.63 | 16.02 | 617,950 | +0.28(+1.77%) |
Jun 04, 2008 | 15.65 | 15.79 | 15.56 | 15.74 | 686,375 | +0.01(+0.09%) |
Jun 03, 2008 | 15.65 | 15.76 | 15.50 | 15.73 | 553,093 | +0.14(+0.91%) |
Jun 02, 2008 | 15.49 | 15.61 | 15.40 | 15.58 | 745,848 | +0.05(+0.35%) |
May 30, 2008 | 15.60 | 15.63 | 15.40 | 15.53 | 970,723 | -0.05(-0.35%) |
May 29, 2008 | 15.45 | 15.74 | 15.43 | 15.58 | 618,228 | +0.14(+0.89%) |
May 28, 2008 | 15.33 | 15.57 | 15.26 | 15.45 | 1,661,207 | -0.44(-2.77%) |
May 27, 2008 | 15.54 | 15.91 | 15.49 | 15.89 | 565,205 | +0.39(+2.52%) |
May 26, 2008 | 15.40 | 15.53 | 15.33 | 15.50 | 416,839 | +0.00(+0.00%) |
May 23, 2008 | 15.40 | 15.53 | 15.33 | 15.50 | 416,839 | -0.06(-0.41%) |
May 22, 2008 | 15.40 | 15.64 | 15.39 | 15.56 | 526,499 | +0.14(+0.92%) |
May 21, 2008 | 15.29 | 15.54 | 15.24 | 15.42 | 710,645 | +0.04(+0.29%) |
May 20, 2008 | 15.16 | 15.42 | 14.89 | 15.37 | 645,220 | +0.19(+1.26%) |
May 19, 2008 | 14.97 | 15.26 | 14.83 | 15.18 | 741,876 | +0.11(+0.71%) |
May 16, 2008 | 15.16 | 15.16 | 14.73 | 15.08 | 331,203 | -0.08(-0.55%) |
May 15, 2008 | 14.89 | 15.16 | 14.78 | 15.16 | 564,313 | +0.26(+1.77%) |
May 14, 2008 | 14.87 | 15.09 | 14.82 | 14.89 | 363,012 | +0.04(+0.26%) |
May 13, 2008 | 14.64 | 14.89 | 14.55 | 14.86 | 382,145 | +0.21(+1.40%) |
May 12, 2008 | 14.52 | 14.67 | 14.41 | 14.65 | 315,654 | +0.10(+0.71%) |
May 09, 2008 | 14.45 | 14.63 | 14.19 | 14.55 | 310,910 | -0.04(-0.30%) |
May 08, 2008 | 14.46 | 14.59 | 14.25 | 14.59 | 423,460 | +0.20(+1.39%) |
May 07, 2008 | 14.40 | 14.52 | 14.15 | 14.39 | 458,880 | -0.04(-0.31%) |
May 06, 2008 | 14.21 | 14.50 | 14.13 | 14.44 | 517,960 | +0.06(+0.44%) |
May 05, 2008 | 14.24 | 14.45 | 14.22 | 14.37 | 554,039 | -0.01(-0.07%) |
May 02, 2008 | 13.60 | 14.47 | 13.60 | 14.38 | 1,084,274 | -0.35(-2.39%) |
May 01, 2008 | 14.40 | 14.73 | 14.34 | 14.73 | 1,001,556 | +0.35(+2.41%) |
Apr 30, 2008 | 13.84 | 14.67 | 13.14 | 14.39 | 910,294 | +0.40(+2.87%) |
Apr 29, 2008 | 13.91 | 14.09 | 13.79 | 13.99 | 538,972 | +0.13(+0.92%) |
Apr 28, 2008 | 13.92 | 14.00 | 13.78 | 13.86 | 848,461 | -0.03(-0.21%) |
Apr 25, 2008 | 14.00 | 14.04 | 13.71 | 13.89 | 411,966 | -0.04(-0.32%) |
Apr 24, 2008 | 13.75 | 14.03 | 13.51 | 13.93 | 359,268 | +0.17(+1.21%) |
Apr 23, 2008 | 13.36 | 13.79 | 13.36 | 13.77 | 428,499 | +0.45(+3.34%) |
Apr 22, 2008 | 13.29 | 13.52 | 13.26 | 13.32 | 663,567 | -0.05(-0.37%) |
Apr 21, 2008 | 13.30 | 13.40 | 13.27 | 13.37 | 803,441 | +0.01(+0.07%) |
Apr 18, 2008 | 13.50 | 13.57 | 13.33 | 13.36 | 544,583 | +0.05(+0.37%) |
Apr 17, 2008 | 13.34 | 13.46 | 13.26 | 13.31 | 270,949 | -0.06(-0.44%) |
Apr 16, 2008 | 13.31 | 13.43 | 13.30 | 13.37 | 466,698 | +0.14(+1.03%) |
Apr 15, 2008 | 13.37 | 13.38 | 13.13 | 13.23 | 510,152 | -0.09(-0.66%) |
Apr 14, 2008 | 13.33 | 13.60 | 13.25 | 13.32 | 347,665 | -0.04(-0.29%) |
Apr 11, 2008 | 13.33 | 13.64 | 13.28 | 13.36 | 419,162 | -0.10(-0.76%) |
Apr 10, 2008 | 13.37 | 13.51 | 13.30 | 13.46 | 562,819 | +0.09(+0.69%) |
Apr 09, 2008 | 13.55 | 13.57 | 13.37 | 13.37 | 313,260 | -0.13(-0.98%) |
Apr 08, 2008 | 13.37 | 13.56 | 13.35 | 13.50 | 222,734 | +0.04(+0.29%) |
Apr 07, 2008 | 13.67 | 13.67 | 13.28 | 13.46 | 291,006 | -0.13(-0.94%) |
Apr 04, 2008 | 13.33 | 13.63 | 13.17 | 13.59 | 480,342 | +0.29(+2.21%) |
Apr 03, 2008 | 13.08 | 13.35 | 12.99 | 13.30 | 477,413 | +0.07(+0.56%) |
Apr 02, 2008 | 12.97 | 13.32 | 12.94 | 13.22 | 469,293 | +0.30(+2.35%) |
Apr 01, 2008 | 12.91 | 13.00 | 12.81 | 12.92 | 594,236 | +0.14(+1.07%) |
Mar 31, 2008 | 12.62 | 12.84 | 12.54 | 12.78 | 494,272 | +0.13(+1.04%) |
Mar 28, 2008 | 12.83 | 12.90 | 12.62 | 12.65 | 348,372 | -0.19(-1.49%) |
Mar 27, 2008 | 12.92 | 13.06 | 12.67 | 12.84 | 426,143 | -0.10(-0.79%) |
Mar 26, 2008 | 12.93 | 13.05 | 12.79 | 12.94 | 265,143 | -0.04(-0.30%) |
Mar 25, 2008 | 12.87 | 13.04 | 12.81 | 12.98 | 469,661 | +0.16(+1.26%) |
Mar 24, 2008 | 12.54 | 13.01 | 12.54 | 12.82 | 830,388 | +0.28(+2.26%) |
Mar 21, 2008 | 12.38 | 12.56 | 12.22 | 12.54 | 558,487 | +0.00(+0.00%) |
Mar 20, 2008 | 12.38 | 12.56 | 12.22 | 12.54 | 558,487 | +0.14(+1.10%) |
Mar 19, 2008 | 12.57 | 12.74 | 12.40 | 12.40 | 309,413 | -0.16(-1.28%) |
Mar 18, 2008 | 12.30 | 12.57 | 12.21 | 12.56 | 417,452 | +0.35(+2.84%) |
Mar 17, 2008 | 12.22 | 12.35 | 12.15 | 12.22 | 473,923 | -0.13(-1.03%) |
Mar 14, 2008 | 12.71 | 12.71 | 12.27 | 12.34 | 407,186 | -0.33(-2.62%) |
Mar 13, 2008 | 12.45 | 12.75 | 12.33 | 12.67 | 351,049 | +0.10(+0.78%) |
Mar 12, 2008 | 12.49 | 12.71 | 12.49 | 12.58 | 397,992 | +0.03(+0.27%) |
Mar 11, 2008 | 12.53 | 12.74 | 12.45 | 12.54 | 801,275 | +0.23(+1.91%) |
Mar 10, 2008 | 12.40 | 12.71 | 12.29 | 12.31 | 545,573 | -0.10(-0.83%) |
Mar 07, 2008 | 12.35 | 12.56 | 12.26 | 12.41 | 528,618 | -0.05(-0.39%) |
Mar 06, 2008 | 12.57 | 12.68 | 12.41 | 12.46 | 438,158 | -0.15(-1.20%) |
Mar 05, 2008 | 12.38 | 12.64 | 12.38 | 12.61 | 524,076 | +0.25(+2.02%) |
Mar 04, 2008 | 12.34 | 12.45 | 12.25 | 12.36 | 668,960 | -0.08(-0.67%) |
Mar 03, 2008 | 12.60 | 12.72 | 12.32 | 12.45 | 773,518 | -0.20(-1.59%) |
Feb 29, 2008 | 12.74 | 12.80 | 12.52 | 12.65 | 831,878 | -0.21(-1.60%) |
Feb 28, 2008 | 13.08 | 13.08 | 12.69 | 12.85 | 1,090,147 | -0.29(-2.20%) |
Feb 27, 2008 | 12.89 | 13.25 | 12.89 | 13.14 | 857,846 | +0.16(+1.24%) |
Feb 26, 2008 | 12.98 | 13.05 | 12.87 | 12.98 | 962,967 | -0.07(-0.56%) |
Feb 25, 2008 | 12.91 | 13.17 | 12.89 | 13.05 | 561,534 | +0.08(+0.60%) |
Feb 22, 2008 | 13.02 | 13.02 | 12.73 | 12.97 | 689,794 | +0.00(+0.04%) |
Feb 21, 2008 | 13.01 | 13.20 | 12.92 | 12.97 | 573,254 | +0.06(+0.49%) |
Feb 20, 2008 | 12.94 | 13.11 | 12.81 | 12.90 | 788,412 | -0.07(-0.56%) |
Feb 19, 2008 | 13.36 | 13.37 | 12.94 | 12.98 | 911,347 | -0.27(-2.07%) |
Feb 18, 2008 | 13.34 | 13.41 | 13.20 | 13.25 | 719,690 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.41 | 13.20 | 13.25 | 719,690 | -0.16(-1.17%) |
Feb 14, 2008 | 13.55 | 13.60 | 13.33 | 13.41 | 746,477 | -0.14(-1.05%) |
Feb 13, 2008 | 13.17 | 13.61 | 13.17 | 13.55 | 830,983 | +0.46(+3.55%) |
Feb 12, 2008 | 12.85 | 13.25 | 12.85 | 13.09 | 649,784 | +0.26(+2.06%) |
Feb 11, 2008 | 12.94 | 12.94 | 12.71 | 12.82 | 704,608 | -0.12(-0.91%) |
Feb 08, 2008 | 12.83 | 13.09 | 12.79 | 12.94 | 688,015 | +0.05(+0.42%) |
Feb 07, 2008 | 13.07 | 13.15 | 12.85 | 12.89 | 1,277,648 | -0.23(-1.79%) |
Feb 06, 2008 | 13.23 | 13.23 | 12.96 | 13.12 | 1,004,468 | -0.03(-0.26%) |
Feb 05, 2008 | 13.04 | 13.26 | 12.96 | 13.15 | 1,053,556 | -0.15(-1.10%) |
Feb 04, 2008 | 13.11 | 13.44 | 12.97 | 13.30 | 1,295,583 | +0.05(+0.37%) |
Feb 01, 2008 | 13.11 | 13.27 | 12.96 | 13.25 | 1,043,881 | +0.12(+0.89%) |
Jan 31, 2008 | 12.69 | 13.19 | 12.55 | 13.13 | 1,586,788 | +0.31(+2.40%) |
Jan 30, 2008 | 12.29 | 13.25 | 12.17 | 12.83 | 5,757,033 | -1.33(-9.40%) |
Jan 29, 2008 | 14.18 | 14.22 | 13.99 | 14.16 | 650,269 | -0.02(-0.17%) |
Jan 28, 2008 | 13.72 | 14.18 | 13.69 | 14.18 | 527,289 | +0.40(+2.87%) |
Jan 25, 2008 | 13.77 | 13.96 | 13.64 | 13.78 | 1,343,603 | -0.01(-0.11%) |
Jan 24, 2008 | 13.74 | 13.81 | 13.27 | 13.80 | 1,546,587 | +0.13(+0.97%) |
Jan 23, 2008 | 13.69 | 13.81 | 13.32 | 13.67 | 839,339 | -0.16(-1.13%) |
Jan 22, 2008 | 13.86 | 14.07 | 13.57 | 13.82 | 700,011 | -0.28(-1.98%) |
Jan 21, 2008 | 14.28 | 14.37 | 14.01 | 14.10 | 502,256 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.37 | 14.01 | 14.10 | 502,256 | -0.05(-0.38%) |
Jan 17, 2008 | 14.47 | 14.74 | 14.15 | 14.16 | 397,248 | -0.29(-2.00%) |
Jan 16, 2008 | 14.64 | 14.84 | 14.45 | 14.45 | 693,281 | -0.22(-1.53%) |
Jan 15, 2008 | 14.60 | 14.89 | 14.57 | 14.67 | 927,269 | +0.03(+0.20%) |
Jan 14, 2008 | 14.73 | 15.03 | 14.62 | 14.64 | 1,087,613 | -0.05(-0.33%) |
Jan 11, 2008 | 15.09 | 15.09 | 14.63 | 14.69 | 784,361 | -0.42(-2.75%) |
Jan 10, 2008 | 14.99 | 15.17 | 14.90 | 15.11 | 774,866 | -0.02(-0.13%) |
Jan 09, 2008 | 15.33 | 15.34 | 14.95 | 15.12 | 793,120 | -0.25(-1.65%) |
Jan 08, 2008 | 15.38 | 15.41 | 15.22 | 15.38 | 1,436,700 | +0.04(+0.29%) |
Jan 07, 2008 | 15.46 | 15.59 | 15.12 | 15.34 | 1,032,265 | -0.06(-0.41%) |
Jan 04, 2008 | 15.95 | 16.10 | 15.37 | 15.40 | 661,766 | -0.60(-3.76%) |
Jan 03, 2008 | 16.03 | 16.30 | 15.96 | 16.00 | 411,876 | -0.20(-1.24%) |
Jan 02, 2008 | 16.25 | 16.40 | 16.01 | 16.20 | 418,896 | -0.10(-0.60%) |
Jan 01, 2008 | 16.37 | 16.48 | 16.13 | 16.30 | 475,334 | +0.00(+0.00%) |
Dec 31, 2007 | 16.37 | 16.48 | 16.13 | 16.30 | 475,334 | -0.12(-0.74%) |
Dec 28, 2007 | 16.46 | 16.55 | 16.38 | 16.42 | 195,284 | -0.03(-0.18%) |
Dec 27, 2007 | 16.77 | 16.84 | 16.44 | 16.45 | 220,650 | -0.32(-1.90%) |
Dec 26, 2007 | 16.82 | 16.90 | 16.73 | 16.77 | 258,456 | -0.03(-0.20%) |
Dec 24, 2007 | 16.88 | 16.97 | 16.73 | 16.80 | 189,718 | -0.05(-0.29%) |
Dec 21, 2007 | 17.60 | 17.63 | 16.80 | 16.85 | 1,149,887 | -0.32(-1.85%) |
Dec 20, 2007 | 16.77 | 17.17 | 16.62 | 17.17 | 551,853 | +0.50(+3.02%) |
Dec 19, 2007 | 16.31 | 16.98 | 16.30 | 16.67 | 482,896 | +0.38(+2.34%) |
Dec 18, 2007 | 16.48 | 16.54 | 16.23 | 16.28 | 581,311 | -0.08(-0.51%) |
Dec 17, 2007 | 16.56 | 16.63 | 16.37 | 16.37 | 414,573 | -0.29(-1.73%) |
Dec 14, 2007 | 16.83 | 16.84 | 16.65 | 16.66 | 309,464 | -0.22(-1.30%) |
Dec 13, 2007 | 16.67 | 17.04 | 16.67 | 16.88 | 465,929 | +0.15(+0.91%) |
Dec 12, 2007 | 17.24 | 17.33 | 16.43 | 16.72 | 708,310 | -0.22(-1.27%) |
Dec 11, 2007 | 16.95 | 17.34 | 16.89 | 16.94 | 351,837 | -0.00(-0.03%) |
Dec 10, 2007 | 17.23 | 17.26 | 16.86 | 16.94 | 357,832 | -0.27(-1.56%) |
Dec 07, 2007 | 17.13 | 17.34 | 17.00 | 17.21 | 459,990 | +0.09(+0.51%) |
Dec 06, 2007 | 16.87 | 17.18 | 16.78 | 17.12 | 562,009 | +0.27(+1.60%) |
Dec 05, 2007 | 17.04 | 17.24 | 16.77 | 16.86 | 530,395 | -0.10(-0.61%) |
Dec 04, 2007 | 16.08 | 17.02 | 15.99 | 16.96 | 1,164,194 | +0.77(+4.77%) |