Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.28 | 11.59 | 11.09 | 11.59 | 817,957 | +0.18(+1.58%) |
Aug 28, 2008 | 11.09 | 11.59 | 11.03 | 11.41 | 1,532,919 | +0.42(+3.82%) |
Aug 27, 2008 | 10.72 | 11.21 | 10.72 | 10.99 | 1,155,618 | +0.24(+2.23%) |
Aug 26, 2008 | 10.90 | 11.09 | 10.70 | 10.75 | 595,064 | -0.27(-2.45%) |
Aug 25, 2008 | 11.19 | 11.19 | 10.93 | 11.02 | 660,509 | -0.14(-1.25%) |
Aug 22, 2008 | 11.00 | 11.19 | 10.91 | 11.16 | 450,140 | +0.03(+0.27%) |
Aug 21, 2008 | 11.05 | 11.22 | 11.02 | 11.13 | 914,176 | -0.01(-0.09%) |
Aug 20, 2008 | 11.20 | 11.44 | 11.06 | 11.14 | 916,463 | -0.06(-0.54%) |
Aug 19, 2008 | 11.06 | 11.25 | 11.00 | 11.20 | 961,330 | +0.00(+0.00%) |
Aug 18, 2008 | 11.48 | 11.48 | 11.14 | 11.20 | 675,148 | -0.30(-2.61%) |
Aug 15, 2008 | 11.45 | 11.56 | 11.34 | 11.50 | 1,029,765 | +0.05(+0.44%) |
Aug 14, 2008 | 11.66 | 11.68 | 11.37 | 11.45 | 1,279,402 | -0.15(-1.29%) |
Aug 13, 2008 | 11.40 | 11.65 | 11.31 | 11.60 | 1,668,031 | +0.20(+1.75%) |
Aug 12, 2008 | 11.27 | 11.42 | 11.25 | 11.40 | 1,657,396 | +0.02(+0.18%) |
Aug 11, 2008 | 11.36 | 11.50 | 11.26 | 11.38 | 1,534,097 | -0.12(-1.04%) |
Aug 08, 2008 | 11.35 | 11.57 | 11.25 | 11.50 | 870,226 | +0.20(+1.77%) |
Aug 07, 2008 | 11.11 | 11.30 | 10.98 | 11.30 | 1,384,914 | +0.10(+0.89%) |
Aug 06, 2008 | 11.15 | 11.20 | 11.07 | 11.20 | 1,388,741 | +0.06(+0.54%) |
Aug 05, 2008 | 10.56 | 11.20 | 10.56 | 11.14 | 1,172,085 | +0.32(+2.96%) |
Aug 04, 2008 | 10.95 | 11.05 | 10.68 | 10.82 | 543,971 | +0.00(+0.00%) |
Aug 01, 2008 | 10.95 | 11.05 | 10.68 | 10.82 | 543,971 | -0.08(-0.73%) |
Jul 31, 2008 | 11.05 | 11.38 | 10.90 | 10.90 | 1,135,819 | -0.32(-2.85%) |
Jul 30, 2008 | 11.10 | 11.22 | 10.80 | 11.22 | 1,994,874 | +0.11(+0.99%) |
Jul 29, 2008 | 10.64 | 11.11 | 10.35 | 11.11 | 1,816,192 | +0.78(+7.55%) |
Jul 28, 2008 | 10.45 | 10.64 | 10.32 | 10.33 | 2,120,394 | -0.25(-2.36%) |
Jul 25, 2008 | 10.59 | 10.64 | 10.40 | 10.58 | 1,629,400 | +0.19(+1.83%) |
Jul 24, 2008 | 10.45 | 10.69 | 10.39 | 10.39 | 1,281,268 | -0.05(-0.48%) |
Jul 23, 2008 | 10.15 | 10.65 | 10.03 | 10.44 | 2,077,506 | +0.36(+3.57%) |
Jul 22, 2008 | 9.980 | 10.18 | 9.970 | 10.08 | 1,188,242 | +0.01(+0.10%) |
Jul 21, 2008 | 10.20 | 10.40 | 10.00 | 10.07 | 659,987 | -0.06(-0.59%) |
Jul 18, 2008 | 10.14 | 10.30 | 10.00 | 10.13 | 1,233,703 | +0.11(+1.10%) |
Jul 17, 2008 | 10.07 | 10.25 | 9.920 | 10.02 | 1,853,978 | -0.05(-0.50%) |
Jul 16, 2008 | 9.060 | 10.10 | 9.060 | 10.07 | 1,472,208 | +1.07(+11.89%) |
Jul 15, 2008 | 9.530 | 9.580 | 8.950 | 9.000 | 2,753,934 | -0.59(-6.15%) |
Jul 14, 2008 | 9.800 | 9.800 | 9.520 | 9.590 | 951,452 | -0.33(-3.33%) |
Jul 11, 2008 | 9.980 | 10.00 | 9.750 | 9.920 | 826,543 | -0.08(-0.80%) |
Jul 10, 2008 | 10.33 | 10.33 | 9.870 | 10.00 | 1,773,722 | -0.31(-3.01%) |
Jul 09, 2008 | 10.35 | 10.44 | 10.23 | 10.31 | 579,164 | +0.00(+0.00%) |
Jul 08, 2008 | 10.73 | 10.74 | 10.15 | 10.31 | 1,704,992 | +0.36(+3.62%) |
Jul 07, 2008 | 10.14 | 10.18 | 9.580 | 9.950 | 3,313,161 | -0.31(-3.02%) |
Jul 04, 2008 | 10.23 | 10.41 | 9.940 | 10.26 | 390,444 | +0.31(+3.12%) |
Jul 03, 2008 | 10.02 | 10.31 | 9.940 | 9.950 | 2,112,521 | -0.19(-1.87%) |
Jul 02, 2008 | 10.08 | 10.26 | 10.06 | 10.14 | 1,954,546 | -0.02(-0.20%) |
Jul 01, 2008 | 9.940 | 10.29 | 9.860 | 10.16 | 2,844,649 | +0.00(+0.00%) |
Jun 30, 2008 | 9.940 | 10.29 | 9.860 | 10.16 | 2,844,649 | +0.41(+4.21%) |
Jun 27, 2008 | 10.17 | 10.17 | 9.680 | 9.750 | 3,019,475 | -0.45(-4.41%) |
Jun 26, 2008 | 10.11 | 10.32 | 9.850 | 10.20 | 1,991,881 | +0.08(+0.79%) |
Jun 25, 2008 | 10.19 | 10.39 | 10.09 | 10.12 | 1,683,583 | -0.11(-1.08%) |
Jun 24, 2008 | 10.40 | 10.40 | 10.20 | 10.23 | 3,804,808 | -0.13(-1.25%) |
Jun 23, 2008 | 10.29 | 10.42 | 10.25 | 10.36 | 1,706,192 | +0.09(+0.88%) |
Jun 20, 2008 | 10.51 | 10.57 | 10.23 | 10.27 | 2,004,336 | -0.26(-2.47%) |
Jun 19, 2008 | 10.58 | 10.75 | 10.52 | 10.53 | 1,101,599 | -0.16(-1.50%) |
Jun 18, 2008 | 10.77 | 10.80 | 10.52 | 10.69 | 890,750 | -0.13(-1.20%) |
Jun 17, 2008 | 11.19 | 11.19 | 10.70 | 10.82 | 2,869,879 | -0.31(-2.79%) |
Jun 16, 2008 | 10.83 | 11.15 | 10.83 | 11.13 | 2,320,278 | +0.24(+2.20%) |
Jun 13, 2008 | 10.80 | 11.07 | 10.80 | 10.89 | 1,531,949 | +0.06(+0.55%) |
Jun 12, 2008 | 10.67 | 10.90 | 10.67 | 10.83 | 1,913,724 | +0.08(+0.74%) |
Jun 11, 2008 | 10.75 | 10.87 | 10.67 | 10.75 | 3,430,792 | -0.07(-0.65%) |
Jun 10, 2008 | 10.65 | 10.89 | 10.56 | 10.82 | 2,251,180 | +0.19(+1.79%) |
Jun 09, 2008 | 10.82 | 10.93 | 10.54 | 10.63 | 1,972,748 | -0.23(-2.12%) |
Jun 06, 2008 | 10.98 | 10.98 | 10.77 | 10.86 | 1,228,343 | -0.22(-1.99%) |
Jun 05, 2008 | 10.90 | 11.13 | 10.70 | 11.08 | 3,144,693 | +0.31(+2.88%) |
Jun 04, 2008 | 10.66 | 10.81 | 10.47 | 10.77 | 945,071 | +0.07(+0.65%) |
Jun 03, 2008 | 10.40 | 10.83 | 10.40 | 10.70 | 1,031,970 | +0.28(+2.69%) |
Jun 02, 2008 | 10.51 | 10.53 | 10.30 | 10.42 | 976,675 | -0.27(-2.53%) |
May 30, 2008 | 10.91 | 10.91 | 10.68 | 10.69 | 1,333,445 | -0.16(-1.47%) |
May 29, 2008 | 10.50 | 10.94 | 10.50 | 10.85 | 842,913 | +0.22(+2.07%) |
May 28, 2008 | 10.55 | 10.65 | 10.24 | 10.63 | 1,760,138 | +0.06(+0.57%) |
May 27, 2008 | 10.48 | 10.59 | 10.46 | 10.57 | 1,812,744 | +0.01(+0.09%) |
May 26, 2008 | 10.55 | 10.69 | 10.53 | 10.56 | 479,573 | -0.06(-0.56%) |
May 23, 2008 | 10.52 | 10.68 | 10.48 | 10.62 | 1,862,929 | +0.07(+0.66%) |
May 22, 2008 | 10.17 | 10.56 | 10.17 | 10.55 | 1,537,285 | +0.30(+2.93%) |
May 21, 2008 | 10.60 | 10.70 | 10.15 | 10.25 | 1,079,693 | -0.33(-3.12%) |
May 20, 2008 | 11.00 | 11.02 | 10.47 | 10.58 | 3,063,304 | -0.40(-3.64%) |
May 19, 2008 | 11.10 | 11.14 | 10.91 | 10.98 | 2,179,607 | +0.00(+0.00%) |
May 16, 2008 | 11.10 | 11.14 | 10.91 | 10.98 | 2,179,607 | -0.13(-1.17%) |
May 15, 2008 | 11.11 | 11.20 | 11.06 | 11.11 | 2,929,334 | -0.11(-0.98%) |
May 14, 2008 | 11.05 | 11.27 | 10.99 | 11.22 | 1,595,517 | +0.22(+2.00%) |
May 13, 2008 | 11.09 | 11.09 | 10.95 | 11.00 | 1,335,239 | -0.09(-0.81%) |
May 12, 2008 | 10.90 | 11.13 | 10.85 | 11.09 | 1,231,419 | +0.15(+1.37%) |
May 09, 2008 | 10.88 | 11.00 | 10.84 | 10.94 | 590,325 | +0.00(+0.00%) |
May 08, 2008 | 10.95 | 11.19 | 10.81 | 10.94 | 2,272,109 | -0.11(-1.00%) |
May 07, 2008 | 11.35 | 11.35 | 11.00 | 11.05 | 14,332,202 | -0.47(-4.08%) |
May 06, 2008 | 11.57 | 11.60 | 11.44 | 11.52 | 587,267 | -0.13(-1.12%) |
May 05, 2008 | 11.66 | 11.78 | 11.57 | 11.65 | 928,778 | -0.11(-0.94%) |
May 02, 2008 | 11.73 | 11.78 | 11.76 | 11.76 | 847,293 | -0.01(-0.08%) |
May 01, 2008 | 11.73 | 11.95 | 11.77 | 11.77 | 577,895 | +0.04(+0.34%) |
Apr 30, 2008 | 11.46 | 11.91 | 11.46 | 11.73 | 1,267,046 | +0.21(+1.82%) |
Apr 29, 2008 | 11.77 | 11.85 | 11.39 | 11.52 | 1,525,901 | -0.19(-1.62%) |
Apr 28, 2008 | 11.64 | 11.85 | 11.56 | 11.71 | 419,766 | -0.01(-0.09%) |
Apr 25, 2008 | 11.60 | 11.78 | 11.55 | 11.72 | 448,724 | +0.20(+1.74%) |
Apr 24, 2008 | 11.50 | 11.81 | 11.50 | 11.52 | 944,764 | -0.18(-1.54%) |
Apr 23, 2008 | 11.73 | 11.79 | 11.53 | 11.70 | 1,527,499 | -0.10(-0.85%) |
Apr 22, 2008 | 11.92 | 11.95 | 11.72 | 11.80 | 576,489 | -0.18(-1.50%) |
Apr 21, 2008 | 11.83 | 12.02 | 11.79 | 11.98 | 755,697 | +0.00(+0.00%) |
Apr 18, 2008 | 11.79 | 12.00 | 11.78 | 11.98 | 2,131,569 | +0.19(+1.61%) |
Apr 17, 2008 | 11.52 | 11.84 | 11.52 | 11.79 | 1,294,616 | +0.19(+1.64%) |
Apr 16, 2008 | 11.37 | 11.61 | 11.37 | 11.60 | 1,505,877 | +0.15(+1.31%) |
Apr 15, 2008 | 11.47 | 11.54 | 11.35 | 11.45 | 1,103,269 | +0.04(+0.35%) |
Apr 14, 2008 | 11.47 | 11.56 | 11.35 | 11.41 | 887,722 | -0.10(-0.87%) |
Apr 11, 2008 | 11.60 | 11.68 | 11.38 | 11.51 | 2,353,547 | -0.13(-1.12%) |
Apr 10, 2008 | 11.62 | 11.70 | 11.36 | 11.64 | 3,411,019 | -0.01(-0.09%) |
Apr 09, 2008 | 11.30 | 11.72 | 11.23 | 11.65 | 1,312,772 | +0.33(+2.92%) |
Apr 08, 2008 | 11.25 | 11.38 | 11.17 | 11.32 | 1,127,796 | -0.06(-0.53%) |
Apr 07, 2008 | 11.40 | 11.45 | 11.32 | 11.38 | 1,292,862 | -0.05(-0.44%) |
Apr 04, 2008 | 11.28 | 11.44 | 11.26 | 11.43 | 980,976 | +0.03(+0.26%) |
Apr 03, 2008 | 11.39 | 11.44 | 11.31 | 11.40 | 690,470 | +0.08(+0.71%) |
Apr 02, 2008 | 11.34 | 11.55 | 11.23 | 11.32 | 2,541,332 | +0.01(+0.09%) |
Apr 01, 2008 | 10.90 | 11.50 | 10.74 | 11.31 | 1,939,515 | +0.41(+3.76%) |
Mar 31, 2008 | 10.88 | 10.90 | 10.45 | 10.90 | 1,524,680 | +0.10(+0.93%) |
Mar 28, 2008 | 10.86 | 11.03 | 10.75 | 10.80 | 749,381 | -0.13(-1.19%) |
Mar 27, 2008 | 10.85 | 10.93 | 10.58 | 10.93 | 840,680 | +0.13(+1.20%) |
Mar 26, 2008 | 10.86 | 10.95 | 10.72 | 10.80 | 1,629,264 | -0.18(-1.64%) |
Mar 25, 2008 | 10.64 | 10.98 | 10.64 | 10.98 | 1,720,873 | +0.26(+2.43%) |
Mar 24, 2008 | 10.30 | 10.74 | 10.30 | 10.72 | 1,818,476 | +0.32(+3.08%) |
Mar 21, 2008 | 10.31 | 10.40 | 10.18 | 10.40 | 1,091,484 | +0.00(+0.00%) |
Mar 20, 2008 | 10.31 | 10.40 | 10.18 | 10.40 | 1,091,484 | +0.02(+0.19%) |
Mar 19, 2008 | 10.70 | 10.70 | 10.31 | 10.38 | 911,133 | -0.32(-2.99%) |
Mar 18, 2008 | 10.49 | 10.70 | 10.47 | 10.70 | 964,302 | +0.33(+3.18%) |
Mar 17, 2008 | 10.29 | 10.48 | 10.25 | 10.37 | 4,456,250 | -0.18(-1.71%) |
Mar 14, 2008 | 10.60 | 10.70 | 10.51 | 10.55 | 508,638 | -0.15(-1.40%) |
Mar 13, 2008 | 10.48 | 10.72 | 10.18 | 10.70 | 1,055,500 | +0.11(+1.04%) |
Mar 12, 2008 | 10.55 | 10.74 | 10.55 | 10.59 | 582,574 | -0.03(-0.28%) |
Mar 11, 2008 | 10.72 | 10.79 | 10.51 | 10.62 | 1,144,265 | -0.10(-0.93%) |
Mar 10, 2008 | 10.66 | 10.78 | 10.64 | 10.72 | 1,017,106 | +0.06(+0.56%) |
Mar 07, 2008 | 10.74 | 10.80 | 10.52 | 10.66 | 730,418 | -0.24(-2.20%) |
Mar 06, 2008 | 10.96 | 10.96 | 10.83 | 10.90 | 1,090,809 | +0.06(+0.55%) |
Mar 05, 2008 | 10.90 | 10.97 | 10.76 | 10.84 | 4,231,383 | +0.09(+0.84%) |
Mar 04, 2008 | 10.90 | 10.93 | 10.70 | 10.75 | 1,098,105 | -0.15(-1.38%) |
Mar 03, 2008 | 10.80 | 10.94 | 10.80 | 10.90 | 935,503 | +0.00(+0.00%) |
Feb 29, 2008 | 10.90 | 11.01 | 10.74 | 10.90 | 843,142 | -0.05(-0.46%) |
Feb 28, 2008 | 10.95 | 11.00 | 10.85 | 10.95 | 651,519 | +0.01(+0.09%) |
Feb 27, 2008 | 10.75 | 10.97 | 10.75 | 10.94 | 1,244,131 | +0.07(+0.64%) |
Feb 26, 2008 | 10.90 | 11.00 | 10.80 | 10.87 | 2,742,664 | -0.05(-0.46%) |
Feb 25, 2008 | 10.84 | 10.96 | 10.80 | 10.92 | 594,386 | +0.00(+0.00%) |
Feb 22, 2008 | 10.96 | 11.00 | 10.87 | 10.92 | 968,031 | -0.07(-0.64%) |
Feb 21, 2008 | 10.62 | 11.06 | 10.62 | 10.99 | 730,731 | +0.35(+3.29%) |
Feb 20, 2008 | 10.70 | 10.90 | 10.53 | 10.64 | 937,212 | -0.06(-0.56%) |
Feb 19, 2008 | 10.95 | 10.95 | 10.65 | 10.70 | 754,310 | -0.23(-2.10%) |
Feb 18, 2008 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.87 | 10.98 | 10.77 | 10.93 | 593,040 | +0.05(+0.46%) |
Feb 14, 2008 | 10.97 | 11.01 | 10.78 | 10.88 | 1,003,346 | -0.17(-1.54%) |
Feb 13, 2008 | 10.84 | 11.05 | 10.76 | 11.05 | 1,204,526 | +0.29(+2.70%) |
Feb 12, 2008 | 10.26 | 10.89 | 10.26 | 10.76 | 968,761 | +0.40(+3.86%) |
Feb 11, 2008 | 10.20 | 10.41 | 10.12 | 10.36 | 758,699 | +0.06(+0.58%) |
Feb 08, 2008 | 10.47 | 10.63 | 10.17 | 10.30 | 1,350,634 | -0.24(-2.28%) |
Feb 07, 2008 | 10.10 | 10.60 | 10.10 | 10.54 | 1,091,931 | +0.33(+3.23%) |
Feb 06, 2008 | 10.34 | 10.35 | 10.12 | 10.21 | 1,249,388 | +0.05(+0.49%) |
Feb 05, 2008 | 10.06 | 10.50 | 10.00 | 10.16 | 2,344,841 | -0.14(-1.36%) |
Feb 04, 2008 | 10.50 | 10.64 | 10.11 | 10.30 | 1,033,185 | -0.24(-2.28%) |
Feb 01, 2008 | 10.06 | 10.54 | 10.04 | 10.54 | 662,141 | +0.49(+4.88%) |
Jan 31, 2008 | 9.910 | 10.17 | 9.870 | 10.05 | 385,191 | -0.01(-0.10%) |
Jan 30, 2008 | 9.700 | 10.24 | 9.700 | 10.06 | 1,517,467 | +0.32(+3.29%) |
Jan 29, 2008 | 9.850 | 10.03 | 9.630 | 9.740 | 3,227,215 | +0.07(+0.72%) |
Jan 28, 2008 | 9.700 | 9.790 | 9.450 | 9.670 | 662,621 | +0.02(+0.21%) |
Jan 25, 2008 | 10.19 | 10.19 | 9.650 | 9.650 | 994,219 | -0.26(-2.62%) |
Jan 24, 2008 | 10.20 | 10.48 | 9.870 | 9.910 | 1,191,630 | -0.14(-1.39%) |
Jan 23, 2008 | 9.590 | 10.08 | 9.580 | 10.05 | 666,205 | +0.43(+4.47%) |
Jan 22, 2008 | 9.350 | 9.670 | 9.350 | 9.620 | 512,154 | +0.01(+0.10%) |
Jan 21, 2008 | 9.170 | 9.760 | 9.170 | 9.610 | 382,246 | -0.02(-0.21%) |
Jan 18, 2008 | 9.840 | 9.970 | 9.560 | 9.630 | 724,959 | -0.11(-1.13%) |
Jan 17, 2008 | 10.15 | 10.21 | 9.710 | 9.740 | 523,718 | -0.43(-4.23%) |
Jan 16, 2008 | 10.20 | 10.39 | 9.970 | 10.17 | 981,467 | -0.27(-2.59%) |
Jan 15, 2008 | 10.25 | 10.50 | 10.25 | 10.44 | 924,021 | +0.14(+1.36%) |
Jan 14, 2008 | 10.50 | 10.56 | 10.24 | 10.30 | 400,220 | -0.20(-1.90%) |
Jan 11, 2008 | 10.56 | 10.64 | 10.50 | 10.50 | 806,831 | -0.28(-2.60%) |
Jan 10, 2008 | 10.82 | 10.96 | 10.60 | 10.78 | 575,728 | -0.24(-2.18%) |
Jan 09, 2008 | 10.57 | 11.10 | 10.50 | 11.02 | 474,874 | +0.40(+3.77%) |
Jan 08, 2008 | 10.71 | 10.94 | 10.60 | 10.62 | 443,762 | -0.10(-0.93%) |
Jan 07, 2008 | 10.99 | 11.07 | 10.72 | 10.72 | 684,670 | -0.30(-2.72%) |
Jan 04, 2008 | 10.66 | 11.06 | 10.66 | 11.02 | 422,745 | -0.13(-1.17%) |
Jan 03, 2008 | 11.00 | 11.15 | 10.68 | 11.15 | 661,087 | +0.16(+1.46%) |
Jan 02, 2008 | 11.45 | 11.45 | 10.95 | 10.99 | 420,218 | -0.60(-5.18%) |
Jan 01, 2008 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.46 | 11.59 | 11.31 | 11.59 | 334,797 | +0.11(+0.96%) |
Dec 28, 2007 | 11.42 | 11.48 | 11.30 | 11.48 | 151,366 | +0.01(+0.09%) |
Dec 27, 2007 | 11.30 | 11.59 | 11.29 | 11.47 | 707,845 | +0.37(+3.33%) |
Dec 26, 2007 | 11.42 | 11.45 | 11.10 | 11.10 | 394,857 | +0.00(+0.00%) |
Dec 24, 2007 | 11.42 | 11.45 | 11.10 | 11.10 | 394,857 | -0.54(-4.64%) |
Dec 21, 2007 | 11.45 | 11.86 | 11.40 | 11.64 | 959,983 | +0.28(+2.46%) |
Dec 20, 2007 | 11.45 | 11.58 | 11.26 | 11.36 | 636,118 | -0.14(-1.22%) |
Dec 19, 2007 | 11.40 | 11.60 | 11.30 | 11.50 | 967,274 | +0.09(+0.79%) |
Dec 18, 2007 | 11.65 | 11.70 | 11.36 | 11.41 | 1,131,169 | -0.24(-2.06%) |
Dec 17, 2007 | 11.56 | 11.77 | 11.55 | 11.65 | 2,194,365 | +0.06(+0.52%) |
Dec 14, 2007 | 11.48 | 11.70 | 11.48 | 11.59 | 803,587 | +0.06(+0.52%) |
Dec 13, 2007 | 11.75 | 11.79 | 11.37 | 11.53 | 904,964 | -0.21(-1.79%) |
Dec 12, 2007 | 11.75 | 11.82 | 11.73 | 11.74 | 595,872 | +0.06(+0.51%) |
Dec 11, 2007 | 11.75 | 11.90 | 11.65 | 11.68 | 915,441 | +0.03(+0.26%) |
Dec 10, 2007 | 11.76 | 11.85 | 11.46 | 11.65 | 705,058 | -0.22(-1.85%) |
Dec 07, 2007 | 11.65 | 11.95 | 11.65 | 11.87 | 795,506 | +0.25(+2.15%) |
Dec 06, 2007 | 11.60 | 11.78 | 11.50 | 11.62 | 925,476 | +0.05(+0.43%) |
Dec 05, 2007 | 11.10 | 11.70 | 11.10 | 11.57 | 2,365,229 | +0.47(+4.23%) |
Dec 04, 2007 | 11.10 | 11.18 | 11.01 | 11.10 | 1,402,184 | -0.03(-0.27%) |
Dec 03, 2007 | 11.30 | 11.30 | 11.06 | 11.13 | 539,855 | -0.24(-2.11%) |
Nov 30, 2007 | 11.11 | 11.57 | 11.11 | 11.37 | 1,366,053 | +0.03(+0.26%) |
Nov 29, 2007 | 11.15 | 11.39 | 11.14 | 11.34 | 1,208,157 | +0.08(+0.71%) |
Nov 28, 2007 | 11.05 | 11.34 | 11.05 | 11.26 | 1,057,677 | +0.24(+2.18%) |
Nov 27, 2007 | 10.70 | 11.09 | 10.70 | 11.02 | 789,840 | +0.37(+3.47%) |
Nov 26, 2007 | 10.65 | 10.82 | 10.50 | 10.65 | 998,812 | +0.00(+0.00%) |
Nov 23, 2007 | 10.55 | 10.90 | 10.55 | 10.65 | 872,863 | -0.12(-1.11%) |
Nov 21, 2007 | 10.66 | 10.88 | 10.53 | 10.77 | 741,424 | +0.11(+1.03%) |
Nov 20, 2007 | 10.56 | 10.70 | 10.56 | 10.66 | 786,449 | -0.01(-0.09%) |
Nov 19, 2007 | 10.49 | 10.91 | 10.49 | 10.67 | 1,716,003 | +0.06(+0.57%) |
Nov 16, 2007 | 10.68 | 10.74 | 10.58 | 10.61 | 732,878 | +0.18(+1.73%) |
Nov 15, 2007 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 10.01 | 10.93 | 10.01 | 10.43 | 2,412,959 | +0.57(+5.78%) |
Nov 13, 2007 | 9.630 | 9.950 | 9.440 | 9.860 | 2,439,544 | +0.26(+2.71%) |
Nov 12, 2007 | 9.270 | 9.640 | 9.270 | 9.600 | 1,074,555 | +0.32(+3.45%) |
Nov 09, 2007 | 9.200 | 9.740 | 9.200 | 9.280 | 1,196,972 | +0.06(+0.65%) |
Nov 08, 2007 | 9.500 | 9.730 | 8.950 | 9.220 | 1,443,136 | -0.23(-2.43%) |
Nov 07, 2007 | 9.810 | 9.980 | 9.320 | 9.450 | 871,647 | -0.40(-4.06%) |
Nov 06, 2007 | 10.40 | 10.40 | 9.700 | 9.850 | 2,831,618 | -0.51(-4.92%) |
Nov 05, 2007 | 10.35 | 10.37 | 10.25 | 10.36 | 791,550 | -0.01(-0.10%) |
Nov 02, 2007 | 10.47 | 10.52 | 10.37 | 10.37 | 713,029 | -0.21(-1.98%) |
Nov 01, 2007 | 10.53 | 10.69 | 10.48 | 10.58 | 729,448 | -0.18(-1.67%) |
Oct 31, 2007 | 10.52 | 10.76 | 10.52 | 10.76 | 1,155,299 | +0.21(+1.99%) |
Oct 30, 2007 | 10.61 | 10.65 | 10.55 | 10.55 | 524,383 | -0.10(-0.94%) |
Oct 29, 2007 | 10.59 | 10.92 | 10.58 | 10.65 | 760,637 | +0.06(+0.57%) |
Oct 26, 2007 | 10.62 | 10.70 | 10.51 | 10.59 | 1,106,257 | -0.15(-1.40%) |
Oct 25, 2007 | 10.74 | 10.74 | 10.55 | 10.74 | 389,788 | +0.14(+1.32%) |
Oct 24, 2007 | 10.60 | 10.71 | 10.55 | 10.60 | 847,494 | -0.07(-0.66%) |
Oct 23, 2007 | 10.70 | 10.82 | 10.60 | 10.67 | 635,261 | -0.05(-0.47%) |
Oct 19, 2007 | 10.70 | 10.97 | 10.64 | 10.72 | 1,229,231 | -0.02(-0.19%) |
Oct 18, 2007 | 10.52 | 10.74 | 10.48 | 10.74 | 1,371,092 | +0.10(+0.94%) |
Oct 17, 2007 | 10.28 | 10.64 | 10.28 | 10.64 | 806,944 | +0.36(+3.50%) |
Oct 16, 2007 | 10.28 | 10.34 | 10.14 | 10.28 | 419,472 | +0.00(+0.00%) |
Oct 15, 2007 | 10.30 | 10.52 | 10.22 | 10.28 | 2,040,453 | -0.12(-1.15%) |
Oct 12, 2007 | 10.31 | 10.50 | 10.16 | 10.40 | 531,829 | -0.09(-0.86%) |
Oct 11, 2007 | 10.56 | 10.61 | 10.33 | 10.49 | 1,402,642 | -0.10(-0.94%) |
Oct 10, 2007 | 10.75 | 10.91 | 10.53 | 10.59 | 1,021,636 | -0.15(-1.40%) |
Oct 09, 2007 | 10.85 | 10.86 | 10.59 | 10.74 | 845,083 | -0.16(-1.47%) |
Oct 08, 2007 | 10.89 | 11.04 | 10.87 | 10.90 | 942,290 | +0.00(+0.00%) |
Oct 05, 2007 | 10.89 | 11.04 | 10.87 | 10.90 | 942,290 | -0.05(-0.46%) |
Oct 04, 2007 | 10.99 | 11.11 | 10.89 | 10.95 | 870,104 | -0.01(-0.09%) |
Oct 03, 2007 | 10.77 | 11.05 | 10.77 | 10.96 | 1,342,815 | +0.18(+1.67%) |
Oct 02, 2007 | 10.98 | 10.98 | 10.71 | 10.78 | 1,425,340 | -0.18(-1.64%) |
Oct 01, 2007 | 11.26 | 11.39 | 10.84 | 10.96 | 1,174,352 | -0.43(-3.78%) |
Sep 28, 2007 | 11.61 | 11.68 | 11.23 | 11.39 | 964,088 | -0.31(-2.65%) |
Sep 27, 2007 | 11.25 | 11.75 | 11.25 | 11.70 | 1,393,020 | +0.45(+4.00%) |
Sep 26, 2007 | 11.16 | 11.32 | 11.15 | 11.25 | 1,062,912 | +0.07(+0.63%) |
Sep 25, 2007 | 11.08 | 11.32 | 10.78 | 11.18 | 1,541,847 | +0.01(+0.09%) |
Sep 24, 2007 | 11.12 | 11.37 | 11.09 | 11.17 | 1,151,216 | +0.06(+0.54%) |
Sep 21, 2007 | 11.43 | 11.45 | 10.96 | 11.11 | 2,153,429 | -0.24(-2.11%) |
Sep 20, 2007 | 11.30 | 11.49 | 11.23 | 11.35 | 532,328 | +0.03(+0.27%) |
Sep 19, 2007 | 11.11 | 11.42 | 11.11 | 11.32 | 635,114 | +0.23(+2.07%) |
Sep 18, 2007 | 11.17 | 11.25 | 10.93 | 11.09 | 1,028,856 | -0.07(-0.63%) |
Sep 17, 2007 | 11.30 | 11.35 | 11.04 | 11.16 | 600,063 | -0.18(-1.59%) |
Sep 14, 2007 | 11.40 | 11.47 | 11.28 | 11.34 | 796,642 | +0.00(+0.00%) |
Sep 13, 2007 | 11.36 | 11.50 | 11.30 | 11.34 | 1,084,538 | -0.11(-0.96%) |
Sep 12, 2007 | 11.50 | 11.57 | 11.35 | 11.45 | 543,822 | +0.01(+0.09%) |
Sep 11, 2007 | 11.28 | 11.50 | 11.28 | 11.44 | 5,394,712 | -0.02(-0.17%) |
Sep 10, 2007 | 11.17 | 11.59 | 11.17 | 11.46 | 539,171 | +0.18(+1.60%) |
Sep 07, 2007 | 11.23 | 11.36 | 11.12 | 11.28 | 672,738 | +0.12(+1.08%) |
Sep 06, 2007 | 11.46 | 11.60 | 11.00 | 11.16 | 1,542,110 | -0.33(-2.87%) |
Sep 05, 2007 | 11.58 | 11.73 | 11.18 | 11.49 | 705,848 | +0.00(+0.00%) |