Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.620 | 7.800 | 7.380 | 7.410 | 424,647 | -0.38(-4.88%) |
Nov 26, 2008 | 7.040 | 7.830 | 6.910 | 7.790 | 211,898 | +0.55(+7.60%) |
Nov 25, 2008 | 7.450 | 7.450 | 6.820 | 7.240 | 393,458 | +0.26(+3.72%) |
Nov 24, 2008 | 6.580 | 7.010 | 6.330 | 6.980 | 597,369 | +0.49(+7.55%) |
Nov 21, 2008 | 6.330 | 6.490 | 5.570 | 6.490 | 534,332 | +0.43(+7.10%) |
Nov 20, 2008 | 6.510 | 6.830 | 6.030 | 6.060 | 379,964 | -0.59(-8.87%) |
Nov 19, 2008 | 7.010 | 7.160 | 6.610 | 6.650 | 498,372 | -0.38(-5.41%) |
Nov 18, 2008 | 7.040 | 7.370 | 6.750 | 7.030 | 435,020 | +0.03(+0.43%) |
Nov 17, 2008 | 6.470 | 7.060 | 6.370 | 7.000 | 736,063 | +0.48(+7.36%) |
Nov 14, 2008 | 7.040 | 7.180 | 6.520 | 6.520 | 421,270 | -0.67(-9.32%) |
Nov 13, 2008 | 6.490 | 7.200 | 6.060 | 7.190 | 480,841 | +0.59(+8.94%) |
Nov 12, 2008 | 6.960 | 7.080 | 6.580 | 6.600 | 465,564 | -0.52(-7.30%) |
Nov 11, 2008 | 7.210 | 7.310 | 6.950 | 7.120 | 432,102 | -0.14(-1.93%) |
Nov 10, 2008 | 7.810 | 7.810 | 7.120 | 7.260 | 337,071 | -0.34(-4.47%) |
Nov 07, 2008 | 7.820 | 7.940 | 7.460 | 7.600 | 340,303 | -0.18(-2.31%) |
Nov 06, 2008 | 7.870 | 8.070 | 7.720 | 7.780 | 318,435 | -0.14(-1.77%) |
Nov 05, 2008 | 8.280 | 8.400 | 7.880 | 7.920 | 316,246 | -0.50(-5.94%) |
Nov 04, 2008 | 8.320 | 8.520 | 8.130 | 8.420 | 377,844 | +0.24(+2.93%) |
Nov 03, 2008 | 8.300 | 8.590 | 8.090 | 8.180 | 562,872 | -0.15(-1.80%) |
Oct 31, 2008 | 8.010 | 8.550 | 7.870 | 8.330 | 600,847 | +0.24(+2.97%) |
Oct 30, 2008 | 7.940 | 8.200 | 7.730 | 8.090 | 283,745 | +0.24(+3.06%) |
Oct 29, 2008 | 7.600 | 8.120 | 7.380 | 7.850 | 546,522 | +0.31(+4.11%) |
Oct 28, 2008 | 7.150 | 7.550 | 6.720 | 7.540 | 470,621 | +0.49(+6.95%) |
Oct 27, 2008 | 7.300 | 7.490 | 7.050 | 7.050 | 335,638 | -0.44(-5.87%) |
Oct 24, 2008 | 7.590 | 7.690 | 6.970 | 7.490 | 645,266 | -0.45(-5.67%) |
Oct 23, 2008 | 8.490 | 8.590 | 7.740 | 7.940 | 509,926 | -0.63(-7.35%) |
Oct 22, 2008 | 8.760 | 8.990 | 8.360 | 8.570 | 416,399 | -0.40(-4.46%) |
Oct 21, 2008 | 9.130 | 9.210 | 8.830 | 8.970 | 561,499 | -0.31(-3.34%) |
Oct 20, 2008 | 9.660 | 9.890 | 8.920 | 9.280 | 667,525 | -0.20(-2.11%) |
Oct 17, 2008 | 9.170 | 10.03 | 8.820 | 9.480 | 1,070,592 | +0.14(+1.50%) |
Oct 16, 2008 | 8.980 | 9.530 | 8.460 | 9.340 | 1,296,226 | -0.07(-0.74%) |
Oct 15, 2008 | 10.46 | 10.46 | 9.410 | 9.410 | 684,849 | -0.89(-8.64%) |
Oct 14, 2008 | 13.22 | 13.22 | 10.22 | 10.30 | 772,695 | -1.13(-9.89%) |
Oct 13, 2008 | 12.16 | 12.27 | 10.85 | 11.43 | 771,017 | -0.01(-0.09%) |
Oct 10, 2008 | 9.400 | 12.23 | 9.240 | 11.44 | 880,173 | +0.45(+4.09%) |
Oct 09, 2008 | 12.41 | 12.97 | 10.99 | 10.99 | 530,254 | -1.39(-11.23%) |
Oct 08, 2008 | 12.32 | 13.00 | 12.26 | 12.38 | 1,148,419 | -0.43(-3.36%) |
Oct 07, 2008 | 13.52 | 13.91 | 12.73 | 12.81 | 512,478 | -0.49(-3.68%) |
Oct 06, 2008 | 12.56 | 13.62 | 12.20 | 13.30 | 832,065 | -1.03(-7.19%) |
Oct 03, 2008 | 15.06 | 15.31 | 14.30 | 14.33 | 295,066 | -0.34(-2.32%) |
Oct 02, 2008 | 15.97 | 15.97 | 14.65 | 14.67 | 216,913 | -1.22(-7.68%) |
Oct 01, 2008 | 16.16 | 16.23 | 15.68 | 15.89 | 209,609 | -0.27(-1.67%) |
Sep 30, 2008 | 15.57 | 16.20 | 15.16 | 16.16 | 352,819 | +0.90(+5.90%) |
Sep 29, 2008 | 16.08 | 16.08 | 14.93 | 15.26 | 405,337 | -0.88(-5.45%) |
Sep 26, 2008 | 15.76 | 16.35 | 15.38 | 16.14 | 0 | +0.26(+1.64%) |
Sep 25, 2008 | 15.66 | 16.20 | 15.66 | 15.88 | 200,216 | +0.13(+0.83%) |
Sep 24, 2008 | 16.30 | 16.30 | 15.72 | 15.75 | 163,946 | -0.35(-2.17%) |
Sep 23, 2008 | 16.48 | 16.48 | 16.00 | 16.10 | 288,044 | -0.08(-0.49%) |
Sep 22, 2008 | 16.23 | 16.76 | 16.07 | 16.18 | 615,703 | -0.27(-1.64%) |
Sep 19, 2008 | 17.00 | 17.25 | 16.06 | 16.45 | 0 | +0.40(+2.49%) |
Sep 18, 2008 | 14.81 | 17.00 | 14.81 | 16.05 | 769,919 | +0.82(+5.38%) |
Sep 17, 2008 | 15.65 | 15.89 | 15.11 | 15.23 | 322,379 | -0.91(-5.64%) |
Sep 16, 2008 | 15.34 | 16.14 | 15.05 | 16.14 | 350,249 | +0.74(+4.81%) |
Sep 15, 2008 | 15.79 | 16.03 | 15.26 | 15.40 | 376,648 | -0.84(-5.17%) |
Sep 12, 2008 | 16.02 | 16.27 | 15.96 | 16.24 | 387,509 | +0.19(+1.18%) |
Sep 11, 2008 | 15.90 | 16.19 | 15.70 | 16.05 | 514,905 | -0.20(-1.23%) |
Sep 10, 2008 | 16.35 | 16.45 | 15.88 | 16.25 | 718,297 | +0.12(+0.74%) |
Sep 09, 2008 | 16.37 | 16.90 | 16.01 | 16.13 | 531,014 | -0.20(-1.22%) |
Sep 08, 2008 | 16.73 | 17.22 | 16.11 | 16.33 | 659,718 | -0.34(-2.04%) |
Sep 05, 2008 | 16.59 | 16.86 | 16.34 | 16.67 | 0 | +0.02(+0.12%) |
Sep 04, 2008 | 16.81 | 17.29 | 16.53 | 16.65 | 286,956 | -0.60(-3.48%) |
Sep 03, 2008 | 17.00 | 17.35 | 16.80 | 17.25 | 689,456 | +0.19(+1.11%) |
Sep 02, 2008 | 16.79 | 17.50 | 16.79 | 17.06 | 368,304 | +0.47(+2.83%) |
Aug 29, 2008 | 16.77 | 16.92 | 16.45 | 16.59 | 304,793 | -0.05(-0.30%) |
Aug 28, 2008 | 15.99 | 16.88 | 15.99 | 16.64 | 266,371 | +0.50(+3.10%) |
Aug 27, 2008 | 16.23 | 16.24 | 15.83 | 16.14 | 175,807 | +0.14(+0.88%) |
Aug 26, 2008 | 15.93 | 16.12 | 15.69 | 16.00 | 183,131 | +0.10(+0.63%) |
Aug 25, 2008 | 16.12 | 16.16 | 15.64 | 15.90 | 203,933 | -0.31(-1.91%) |
Aug 22, 2008 | 15.88 | 16.25 | 15.75 | 16.21 | 168,951 | +0.44(+2.79%) |
Aug 21, 2008 | 16.15 | 16.15 | 15.62 | 15.77 | 171,365 | -0.28(-1.74%) |
Aug 20, 2008 | 16.03 | 16.30 | 15.72 | 16.05 | 184,622 | +0.05(+0.31%) |
Aug 19, 2008 | 16.46 | 16.64 | 15.86 | 16.00 | 191,771 | -0.45(-2.74%) |
Aug 18, 2008 | 17.00 | 17.00 | 16.21 | 16.45 | 301,569 | -0.47(-2.78%) |
Aug 15, 2008 | 17.50 | 17.50 | 16.71 | 16.92 | 0 | -0.15(-0.88%) |
Aug 14, 2008 | 16.79 | 17.21 | 16.75 | 17.07 | 253,709 | +0.17(+1.01%) |
Aug 13, 2008 | 16.68 | 17.00 | 16.49 | 16.90 | 195,861 | +0.16(+0.96%) |
Aug 12, 2008 | 17.32 | 17.49 | 16.70 | 16.74 | 279,183 | -0.74(-4.23%) |
Aug 11, 2008 | 16.60 | 17.50 | 16.45 | 17.48 | 402,864 | +0.82(+4.92%) |
Aug 08, 2008 | 15.84 | 16.84 | 15.70 | 16.66 | 319,449 | +0.87(+5.51%) |
Aug 07, 2008 | 15.74 | 16.12 | 15.62 | 15.79 | 215,038 | -0.20(-1.25%) |
Aug 06, 2008 | 15.57 | 16.09 | 15.46 | 15.99 | 341,187 | +0.34(+2.17%) |
Aug 05, 2008 | 15.39 | 15.82 | 15.24 | 15.65 | 322,357 | +0.66(+4.40%) |
Aug 04, 2008 | 15.18 | 15.50 | 14.54 | 14.99 | 185,512 | -0.32(-2.09%) |
Aug 01, 2008 | 15.11 | 15.44 | 14.83 | 15.31 | 141,666 | +0.21(+1.39%) |
Jul 31, 2008 | 14.86 | 15.37 | 14.79 | 15.10 | 214,648 | +0.00(+0.00%) |
Jul 30, 2008 | 15.06 | 15.32 | 14.85 | 15.10 | 317,635 | -0.08(-0.53%) |
Jul 29, 2008 | 15.18 | 15.44 | 14.50 | 15.18 | 457,983 | +0.61(+4.19%) |
Jul 28, 2008 | 14.52 | 14.73 | 14.46 | 14.57 | 202,783 | +0.01(+0.07%) |
Jul 25, 2008 | 14.74 | 14.96 | 14.48 | 14.56 | 213,013 | -0.03(-0.21%) |
Jul 24, 2008 | 14.83 | 14.90 | 14.48 | 14.59 | 216,389 | -0.18(-1.22%) |
Jul 23, 2008 | 14.59 | 14.95 | 14.42 | 14.77 | 333,531 | +0.12(+0.82%) |
Jul 22, 2008 | 14.40 | 14.83 | 14.39 | 14.65 | 419,669 | +0.15(+1.03%) |
Jul 21, 2008 | 14.43 | 14.65 | 14.39 | 14.50 | 342,387 | +0.01(+0.07%) |
Jul 18, 2008 | 14.86 | 14.94 | 14.30 | 14.49 | 573,433 | -0.29(-1.96%) |
Jul 17, 2008 | 14.43 | 15.07 | 14.19 | 14.78 | 933,083 | +1.46(+10.96%) |
Jul 16, 2008 | 13.06 | 13.61 | 12.80 | 13.32 | 348,301 | +0.42(+3.26%) |
Jul 15, 2008 | 12.76 | 13.22 | 12.69 | 12.90 | 406,718 | +0.10(+0.78%) |
Jul 14, 2008 | 13.38 | 13.54 | 12.65 | 12.80 | 384,851 | -0.49(-3.69%) |
Jul 11, 2008 | 13.01 | 13.31 | 12.79 | 13.29 | 344,235 | +0.12(+0.91%) |
Jul 10, 2008 | 12.83 | 13.58 | 12.83 | 13.17 | 168,067 | +0.11(+0.84%) |
Jul 09, 2008 | 13.45 | 13.69 | 12.95 | 13.06 | 191,836 | -0.36(-2.68%) |
Jul 08, 2008 | 12.72 | 13.42 | 12.72 | 13.42 | 423,034 | +0.62(+4.84%) |
Jul 07, 2008 | 12.98 | 13.08 | 12.55 | 12.80 | 372,149 | -0.05(-0.39%) |
Jul 04, 2008 | 12.54 | 13.00 | 12.39 | 12.85 | 176,684 | +0.00(+0.00%) |
Jul 03, 2008 | 12.54 | 13.00 | 12.39 | 12.85 | 176,684 | +0.31(+2.47%) |
Jul 02, 2008 | 13.21 | 13.21 | 12.44 | 12.54 | 439,339 | -0.55(-4.20%) |
Jul 01, 2008 | 12.99 | 13.35 | 12.63 | 13.09 | 323,236 | -0.12(-0.91%) |
Jun 30, 2008 | 13.11 | 13.89 | 13.10 | 13.21 | 222,860 | -0.26(-1.93%) |
Jun 27, 2008 | 13.49 | 13.76 | 13.19 | 13.47 | 813,566 | -0.02(-0.15%) |
Jun 26, 2008 | 14.12 | 14.12 | 13.43 | 13.49 | 209,981 | -0.63(-4.46%) |
Jun 25, 2008 | 13.34 | 14.44 | 13.25 | 14.12 | 292,968 | +0.94(+7.13%) |
Jun 24, 2008 | 13.48 | 13.85 | 13.16 | 13.18 | 186,884 | -0.43(-3.16%) |
Jun 23, 2008 | 13.78 | 13.89 | 13.48 | 13.61 | 118,095 | -0.10(-0.73%) |
Jun 20, 2008 | 13.10 | 14.05 | 13.10 | 13.71 | 448,287 | -0.28(-2.00%) |
Jun 19, 2008 | 13.48 | 13.99 | 13.22 | 13.99 | 188,367 | +0.69(+5.19%) |
Jun 18, 2008 | 13.35 | 13.60 | 13.10 | 13.30 | 156,376 | -0.14(-1.04%) |
Jun 17, 2008 | 13.70 | 13.83 | 13.42 | 13.44 | 106,510 | -0.37(-2.68%) |
Jun 16, 2008 | 13.50 | 13.96 | 13.44 | 13.81 | 200,139 | +0.29(+2.14%) |
Jun 13, 2008 | 13.18 | 13.61 | 13.06 | 13.52 | 335,475 | +0.51(+3.92%) |
Jun 12, 2008 | 13.10 | 13.39 | 12.95 | 13.01 | 290,187 | +0.13(+1.01%) |
Jun 11, 2008 | 13.54 | 13.54 | 12.85 | 12.88 | 259,905 | -0.65(-4.80%) |
Jun 10, 2008 | 13.28 | 13.61 | 13.09 | 13.53 | 205,560 | +0.29(+2.19%) |
Jun 09, 2008 | 13.42 | 13.49 | 13.00 | 13.24 | 244,430 | -0.20(-1.49%) |
Jun 06, 2008 | 14.44 | 14.44 | 13.44 | 13.44 | 201,332 | -1.12(-7.69%) |
Jun 05, 2008 | 14.19 | 14.56 | 14.02 | 14.56 | 128,572 | +0.38(+2.68%) |
Jun 04, 2008 | 13.74 | 14.45 | 13.74 | 14.18 | 127,368 | +0.35(+2.53%) |
Jun 03, 2008 | 14.29 | 14.37 | 13.68 | 13.83 | 229,781 | -0.36(-2.54%) |
Jun 02, 2008 | 14.65 | 14.65 | 13.92 | 14.19 | 269,803 | -0.37(-2.54%) |
May 30, 2008 | 14.45 | 14.56 | 14.00 | 14.56 | 335,669 | +0.24(+1.68%) |
May 29, 2008 | 13.90 | 14.54 | 13.82 | 14.32 | 185,593 | +0.40(+2.87%) |
May 28, 2008 | 13.77 | 13.98 | 13.74 | 13.92 | 149,877 | +0.13(+0.94%) |
May 27, 2008 | 13.37 | 13.89 | 13.37 | 13.79 | 198,288 | +0.41(+3.06%) |
May 26, 2008 | 12.89 | 13.53 | 12.86 | 13.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.89 | 13.53 | 12.86 | 13.38 | 635,494 | +0.38(+2.92%) |
May 22, 2008 | 13.09 | 13.38 | 12.89 | 13.00 | 438,087 | -0.55(-4.06%) |
May 21, 2008 | 13.78 | 14.00 | 13.47 | 13.55 | 220,742 | -0.17(-1.24%) |
May 20, 2008 | 13.63 | 13.82 | 13.47 | 13.72 | 215,533 | +0.00(+0.00%) |
May 19, 2008 | 13.83 | 13.97 | 13.44 | 13.72 | 238,249 | -0.09(-0.65%) |
May 16, 2008 | 13.95 | 13.95 | 13.23 | 13.81 | 277,806 | -0.07(-0.50%) |
May 15, 2008 | 13.71 | 13.91 | 13.58 | 13.88 | 152,977 | +0.07(+0.51%) |
May 14, 2008 | 13.50 | 14.00 | 13.45 | 13.81 | 344,259 | +0.33(+2.45%) |
May 13, 2008 | 13.28 | 13.48 | 13.20 | 13.48 | 238,163 | +0.08(+0.60%) |
May 12, 2008 | 12.73 | 13.48 | 12.68 | 13.40 | 255,292 | +0.74(+5.85%) |
May 09, 2008 | 12.68 | 12.84 | 12.60 | 12.66 | 93,877 | -0.14(-1.09%) |
May 08, 2008 | 12.76 | 13.00 | 12.55 | 12.80 | 283,335 | -0.03(-0.23%) |
May 07, 2008 | 12.86 | 13.15 | 12.74 | 12.83 | 245,385 | +0.04(+0.31%) |
May 06, 2008 | 12.50 | 12.96 | 12.50 | 12.79 | 457,276 | +0.25(+1.99%) |
May 05, 2008 | 12.61 | 12.67 | 12.54 | 12.54 | 352,071 | -0.17(-1.34%) |
May 02, 2008 | 12.75 | 12.83 | 12.53 | 12.71 | 558,428 | +0.01(+0.08%) |
May 01, 2008 | 12.70 | 12.78 | 12.50 | 12.70 | 711,424 | -0.03(-0.24%) |
Apr 30, 2008 | 13.01 | 13.14 | 12.65 | 12.73 | 311,000 | -0.21(-1.62%) |
Apr 29, 2008 | 12.70 | 13.00 | 12.58 | 12.94 | 432,131 | +0.20(+1.57%) |
Apr 28, 2008 | 12.73 | 12.85 | 12.55 | 12.74 | 300,618 | -0.11(-0.86%) |
Apr 25, 2008 | 13.00 | 13.00 | 12.55 | 12.85 | 310,233 | -0.06(-0.46%) |
Apr 24, 2008 | 12.62 | 13.04 | 12.48 | 12.91 | 378,128 | +0.24(+1.89%) |
Apr 23, 2008 | 12.96 | 12.96 | 12.50 | 12.67 | 309,048 | -0.11(-0.86%) |
Apr 22, 2008 | 12.78 | 12.97 | 12.41 | 12.78 | 1,144,164 | -0.15(-1.16%) |
Apr 21, 2008 | 12.76 | 12.93 | 12.50 | 12.93 | 575,350 | +0.20(+1.57%) |
Apr 18, 2008 | 12.80 | 12.97 | 12.30 | 12.73 | 598,618 | -0.27(-2.08%) |
Apr 17, 2008 | 12.55 | 13.02 | 12.00 | 13.00 | 774,351 | -0.55(-4.06%) |
Apr 16, 2008 | 13.17 | 13.57 | 12.92 | 13.55 | 186,486 | +0.63(+4.88%) |
Apr 15, 2008 | 12.67 | 13.08 | 12.52 | 12.92 | 180,882 | +0.47(+3.78%) |
Apr 14, 2008 | 12.38 | 12.72 | 12.34 | 12.45 | 170,074 | -0.01(-0.08%) |
Apr 11, 2008 | 12.36 | 12.61 | 12.31 | 12.46 | 456,922 | -0.14(-1.11%) |
Apr 10, 2008 | 12.78 | 13.15 | 12.57 | 12.60 | 447,462 | -0.05(-0.40%) |
Apr 09, 2008 | 13.48 | 13.68 | 12.64 | 12.65 | 281,400 | -0.77(-5.74%) |
Apr 08, 2008 | 13.38 | 13.57 | 13.31 | 13.42 | 188,200 | -0.13(-0.96%) |
Apr 07, 2008 | 13.42 | 13.62 | 13.35 | 13.55 | 180,492 | +0.24(+1.80%) |
Apr 04, 2008 | 13.54 | 13.67 | 13.28 | 13.31 | 200,329 | -0.26(-1.92%) |
Apr 03, 2008 | 13.50 | 13.67 | 13.17 | 13.57 | 608,200 | -0.11(-0.80%) |
Apr 02, 2008 | 13.53 | 13.93 | 13.29 | 13.68 | 307,634 | +0.06(+0.44%) |
Apr 01, 2008 | 13.79 | 13.79 | 13.19 | 13.62 | 306,789 | +0.18(+1.34%) |
Mar 31, 2008 | 13.78 | 13.80 | 13.44 | 13.44 | 309,274 | -0.23(-1.68%) |
Mar 28, 2008 | 14.00 | 14.11 | 13.67 | 13.67 | 187,500 | -0.28(-2.01%) |
Mar 27, 2008 | 14.39 | 14.51 | 13.93 | 13.95 | 141,231 | -0.26(-1.83%) |
Mar 26, 2008 | 14.58 | 14.61 | 14.18 | 14.21 | 250,493 | -0.27(-1.86%) |
Mar 25, 2008 | 14.30 | 14.50 | 14.10 | 14.48 | 178,560 | +0.24(+1.69%) |
Mar 24, 2008 | 13.77 | 14.73 | 13.76 | 14.24 | 265,923 | +0.53(+3.87%) |
Mar 21, 2008 | 13.83 | 13.92 | 13.00 | 13.71 | 726,900 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 13.92 | 13.00 | 13.71 | 728,200 | +0.28(+2.08%) |
Mar 19, 2008 | 13.71 | 13.86 | 13.42 | 13.43 | 294,912 | -0.02(-0.15%) |
Mar 18, 2008 | 12.90 | 13.65 | 12.90 | 13.45 | 233,695 | +0.85(+6.75%) |
Mar 17, 2008 | 12.20 | 12.87 | 12.20 | 12.60 | 148,780 | -0.22(-1.72%) |
Mar 14, 2008 | 13.31 | 13.40 | 12.60 | 12.82 | 170,800 | -0.39(-2.95%) |
Mar 13, 2008 | 12.25 | 13.31 | 12.25 | 13.21 | 239,700 | +0.79(+6.36%) |
Mar 12, 2008 | 12.66 | 13.05 | 12.42 | 12.42 | 341,000 | -0.41(-3.20%) |
Mar 11, 2008 | 11.90 | 12.96 | 11.78 | 12.83 | 325,702 | +1.20(+10.32%) |
Mar 10, 2008 | 11.90 | 11.95 | 11.60 | 11.63 | 236,200 | -0.25(-2.10%) |
Mar 07, 2008 | 11.90 | 12.11 | 11.80 | 11.88 | 209,592 | -0.17(-1.41%) |
Mar 06, 2008 | 12.63 | 12.73 | 12.00 | 12.05 | 312,172 | -0.68(-5.34%) |
Mar 05, 2008 | 12.77 | 13.24 | 12.52 | 12.73 | 219,499 | -0.14(-1.09%) |
Mar 04, 2008 | 12.94 | 13.16 | 12.48 | 12.87 | 440,860 | -0.18(-1.38%) |
Mar 03, 2008 | 12.32 | 13.86 | 12.32 | 13.05 | 522,705 | +0.56(+4.48%) |
Feb 29, 2008 | 12.55 | 12.97 | 12.05 | 12.49 | 354,921 | -0.16(-1.26%) |
Feb 28, 2008 | 12.87 | 13.07 | 12.57 | 12.65 | 206,700 | -0.46(-3.51%) |
Feb 27, 2008 | 12.71 | 13.29 | 12.59 | 13.11 | 178,300 | +0.25(+1.94%) |
Feb 26, 2008 | 12.62 | 13.16 | 12.51 | 12.86 | 374,950 | +0.13(+1.02%) |
Feb 25, 2008 | 12.81 | 13.02 | 12.49 | 12.73 | 183,760 | +0.09(+0.71%) |
Feb 22, 2008 | 12.58 | 12.74 | 12.29 | 12.64 | 201,900 | +0.05(+0.40%) |
Feb 21, 2008 | 12.79 | 13.09 | 12.49 | 12.59 | 374,400 | -0.08(-0.63%) |
Feb 20, 2008 | 12.38 | 12.74 | 12.21 | 12.67 | 167,800 | +0.22(+1.77%) |
Feb 19, 2008 | 13.99 | 12.84 | 12.21 | 12.45 | 259,400 | +0.30(+2.47%) |
Feb 18, 2008 | 12.25 | 12.31 | 11.93 | 12.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.25 | 12.31 | 11.93 | 12.15 | 222,694 | -0.21(-1.70%) |
Feb 14, 2008 | 12.75 | 13.00 | 12.21 | 12.36 | 226,100 | -0.21(-1.67%) |
Feb 13, 2008 | 12.35 | 12.60 | 12.11 | 12.57 | 270,700 | +0.49(+4.06%) |
Feb 12, 2008 | 12.05 | 12.25 | 11.96 | 12.08 | 191,800 | +0.07(+0.58%) |
Feb 11, 2008 | 12.04 | 12.15 | 11.76 | 12.01 | 310,200 | -0.05(-0.41%) |
Feb 08, 2008 | 12.06 | 12.47 | 11.76 | 12.06 | 320,300 | +0.00(+0.00%) |
Feb 07, 2008 | 12.30 | 12.40 | 11.92 | 12.06 | 485,365 | -0.17(-1.39%) |
Feb 06, 2008 | 13.42 | 13.57 | 12.20 | 12.23 | 580,800 | -1.20(-8.94%) |
Feb 05, 2008 | 13.73 | 13.97 | 13.43 | 13.43 | 247,600 | -0.65(-4.62%) |
Feb 04, 2008 | 14.84 | 14.91 | 13.78 | 14.08 | 355,771 | -0.77(-5.19%) |
Feb 01, 2008 | 14.38 | 14.90 | 13.90 | 14.85 | 605,400 | +0.58(+4.06%) |
Jan 31, 2008 | 14.45 | 14.45 | 12.39 | 14.27 | 1,039,710 | -0.66(-4.42%) |
Jan 30, 2008 | 14.42 | 15.00 | 14.00 | 14.93 | 606,200 | +0.97(+6.95%) |
Jan 29, 2008 | 13.56 | 14.04 | 13.31 | 13.96 | 350,828 | +0.50(+3.71%) |
Jan 28, 2008 | 12.96 | 13.54 | 12.80 | 13.46 | 316,200 | +0.45(+3.46%) |
Jan 25, 2008 | 13.11 | 13.38 | 12.74 | 13.01 | 433,500 | +0.14(+1.09%) |
Jan 24, 2008 | 12.95 | 13.22 | 12.58 | 12.87 | 385,270 | +0.02(+0.16%) |
Jan 23, 2008 | 11.42 | 12.85 | 11.15 | 12.85 | 372,600 | +1.14(+9.74%) |
Jan 22, 2008 | 11.41 | 12.01 | 11.01 | 11.71 | 352,800 | +0.20(+1.74%) |
Jan 21, 2008 | 11.80 | 12.32 | 11.24 | 11.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.80 | 12.32 | 11.24 | 11.51 | 391,400 | -0.40(-3.36%) |
Jan 17, 2008 | 12.09 | 12.19 | 11.28 | 11.91 | 247,200 | -0.24(-1.98%) |
Jan 16, 2008 | 12.00 | 12.43 | 11.66 | 12.15 | 323,600 | +0.14(+1.17%) |
Jan 15, 2008 | 12.08 | 12.22 | 11.76 | 12.01 | 263,600 | -0.30(-2.44%) |
Jan 14, 2008 | 12.15 | 12.46 | 11.95 | 12.31 | 215,000 | +0.10(+0.82%) |
Jan 11, 2008 | 12.36 | 12.67 | 12.15 | 12.21 | 229,500 | -0.21(-1.69%) |
Jan 10, 2008 | 11.97 | 12.55 | 11.86 | 12.42 | 401,200 | +0.22(+1.80%) |
Jan 09, 2008 | 11.94 | 12.35 | 11.83 | 12.20 | 464,200 | +0.16(+1.33%) |
Jan 08, 2008 | 12.74 | 12.77 | 11.87 | 12.04 | 462,906 | -0.66(-5.20%) |
Jan 07, 2008 | 12.26 | 12.74 | 12.23 | 12.70 | 481,979 | +0.44(+3.59%) |
Jan 04, 2008 | 12.75 | 12.84 | 12.08 | 12.26 | 533,708 | -0.67(-5.18%) |
Jan 03, 2008 | 13.64 | 13.68 | 12.51 | 12.93 | 479,835 | -0.67(-4.93%) |
Jan 02, 2008 | 14.44 | 14.50 | 13.54 | 13.60 | 569,120 | -0.88(-6.08%) |
Jan 01, 2008 | 14.70 | 14.90 | 14.39 | 14.48 | 239,675 | +0.00(+0.00%) |
Dec 31, 2007 | 14.70 | 14.90 | 14.39 | 14.48 | 239,675 | -0.31(-2.10%) |
Dec 28, 2007 | 15.50 | 15.75 | 14.76 | 14.79 | 230,200 | -0.49(-3.21%) |
Dec 27, 2007 | 14.82 | 15.61 | 14.82 | 15.28 | 455,715 | +0.14(+0.92%) |
Dec 26, 2007 | 15.04 | 15.22 | 14.98 | 15.14 | 198,800 | -0.11(-0.72%) |
Dec 24, 2007 | 15.42 | 15.50 | 14.22 | 15.25 | 150,100 | -0.07(-0.46%) |
Dec 21, 2007 | 14.80 | 15.54 | 14.55 | 15.32 | 695,700 | +0.72(+4.93%) |
Dec 20, 2007 | 14.85 | 15.00 | 14.50 | 14.60 | 295,618 | -0.24(-1.62%) |
Dec 19, 2007 | 15.20 | 15.61 | 14.65 | 14.84 | 359,500 | -0.41(-2.69%) |