Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.52 | 13.02 | 11.78 | 12.69 | 422,338 | +0.90(+7.64%) |
Sep 29, 2008 | 12.13 | 12.13 | 11.59 | 11.79 | 421,521 | -0.49(-4.01%) |
Sep 26, 2008 | 12.54 | 12.92 | 11.60 | 12.28 | 0 | -0.52(-4.09%) |
Sep 25, 2008 | 12.43 | 13.36 | 12.43 | 12.81 | 599,289 | +0.38(+3.03%) |
Sep 24, 2008 | 12.64 | 12.92 | 12.28 | 12.43 | 330,267 | -0.29(-2.29%) |
Sep 23, 2008 | 13.22 | 13.80 | 12.62 | 12.72 | 283,152 | -0.55(-4.15%) |
Sep 22, 2008 | 13.13 | 13.38 | 12.47 | 13.27 | 277,140 | -0.09(-0.70%) |
Sep 19, 2008 | 15.01 | 15.01 | 13.14 | 13.37 | 0 | +0.04(+0.27%) |
Sep 18, 2008 | 11.73 | 13.81 | 11.46 | 13.33 | 2,083,462 | +1.45(+12.22%) |
Sep 17, 2008 | 11.37 | 12.44 | 11.37 | 11.88 | 815,980 | -0.08(-0.64%) |
Sep 16, 2008 | 11.30 | 12.35 | 11.11 | 11.96 | 1,611,839 | +0.26(+2.22%) |
Sep 15, 2008 | 12.05 | 12.34 | 11.67 | 11.70 | 876,747 | -0.86(-6.82%) |
Sep 12, 2008 | 12.13 | 12.75 | 11.94 | 12.55 | 760,114 | +0.18(+1.45%) |
Sep 11, 2008 | 11.82 | 12.52 | 11.76 | 12.37 | 805,026 | +0.06(+0.51%) |
Sep 10, 2008 | 12.19 | 12.74 | 12.14 | 12.31 | 716,412 | -0.00(-0.04%) |
Sep 09, 2008 | 13.03 | 13.35 | 12.32 | 12.32 | 494,387 | -0.72(-5.53%) |
Sep 08, 2008 | 13.18 | 13.42 | 12.50 | 13.04 | 920,154 | +0.64(+5.17%) |
Sep 05, 2008 | 12.19 | 12.49 | 12.00 | 12.40 | 0 | +0.12(+0.99%) |
Sep 04, 2008 | 12.92 | 12.94 | 12.11 | 12.27 | 489,788 | -0.81(-6.20%) |
Sep 03, 2008 | 13.12 | 13.44 | 12.90 | 13.09 | 421,532 | -0.18(-1.38%) |
Sep 02, 2008 | 13.44 | 13.61 | 12.92 | 13.27 | 517,075 | +0.23(+1.79%) |
Aug 29, 2008 | 13.03 | 13.26 | 12.95 | 13.04 | 279,408 | -0.16(-1.19%) |
Aug 28, 2008 | 12.57 | 13.28 | 12.47 | 13.19 | 523,997 | +0.73(+5.82%) |
Aug 27, 2008 | 12.38 | 12.57 | 12.31 | 12.47 | 613,207 | +0.09(+0.69%) |
Aug 26, 2008 | 12.26 | 12.53 | 12.07 | 12.38 | 538,837 | +0.13(+1.02%) |
Aug 25, 2008 | 12.37 | 12.80 | 12.16 | 12.26 | 665,677 | -0.22(-1.76%) |
Aug 22, 2008 | 12.02 | 12.65 | 11.96 | 12.48 | 686,760 | +0.67(+5.65%) |
Aug 21, 2008 | 12.27 | 12.42 | 11.80 | 11.81 | 625,109 | -0.65(-5.21%) |
Aug 20, 2008 | 12.53 | 12.81 | 12.14 | 12.46 | 677,952 | +0.07(+0.54%) |
Aug 19, 2008 | 12.31 | 12.41 | 11.93 | 12.39 | 759,329 | +0.18(+1.50%) |
Aug 18, 2008 | 12.58 | 12.58 | 12.12 | 12.21 | 401,773 | -0.40(-3.16%) |
Aug 15, 2008 | 12.39 | 12.74 | 12.36 | 12.61 | 0 | +0.34(+2.74%) |
Aug 14, 2008 | 11.65 | 12.50 | 11.61 | 12.27 | 459,969 | +0.52(+4.42%) |
Aug 13, 2008 | 11.72 | 11.90 | 11.28 | 11.75 | 408,766 | +0.08(+0.69%) |
Aug 12, 2008 | 12.08 | 12.08 | 11.49 | 11.67 | 463,754 | -0.36(-2.98%) |
Aug 11, 2008 | 11.54 | 12.44 | 11.54 | 12.03 | 578,072 | +0.26(+2.25%) |
Aug 08, 2008 | 10.77 | 11.93 | 10.77 | 11.76 | 670,565 | +0.95(+8.83%) |
Aug 07, 2008 | 11.29 | 11.29 | 10.74 | 10.81 | 390,199 | -0.60(-5.30%) |
Aug 06, 2008 | 11.85 | 11.98 | 11.33 | 11.41 | 360,305 | -0.48(-4.07%) |
Aug 05, 2008 | 11.08 | 11.97 | 10.90 | 11.90 | 589,695 | +1.03(+9.48%) |
Aug 04, 2008 | 11.49 | 11.67 | 10.84 | 10.87 | 408,130 | -0.86(-7.33%) |
Aug 01, 2008 | 11.15 | 11.85 | 11.05 | 11.73 | 466,826 | +0.52(+4.64%) |
Jul 31, 2008 | 11.02 | 11.40 | 10.92 | 11.21 | 747,065 | -0.03(-0.28%) |
Jul 30, 2008 | 11.46 | 11.92 | 10.83 | 11.24 | 678,213 | -0.22(-1.92%) |
Jul 29, 2008 | 11.46 | 11.50 | 10.58 | 11.46 | 370,573 | +0.94(+8.94%) |
Jul 28, 2008 | 11.27 | 11.43 | 10.49 | 10.52 | 299,067 | -0.82(-7.23%) |
Jul 25, 2008 | 11.30 | 11.48 | 10.91 | 11.34 | 327,590 | +0.19(+1.73%) |
Jul 24, 2008 | 12.07 | 12.19 | 11.11 | 11.15 | 923,804 | -0.66(-5.61%) |
Jul 23, 2008 | 11.63 | 12.27 | 11.56 | 11.81 | 590,474 | +0.31(+2.69%) |
Jul 22, 2008 | 10.69 | 11.57 | 10.54 | 11.50 | 343,106 | +0.75(+7.00%) |
Jul 21, 2008 | 10.95 | 11.00 | 10.73 | 10.75 | 305,824 | -0.22(-1.96%) |
Jul 18, 2008 | 11.14 | 11.21 | 10.67 | 10.96 | 456,580 | -0.12(-1.09%) |
Jul 17, 2008 | 10.30 | 11.47 | 10.30 | 11.08 | 828,074 | +0.22(+2.06%) |
Jul 16, 2008 | 9.367 | 10.88 | 7.804 | 10.86 | 1,553,543 | +1.39(+14.72%) |
Jul 15, 2008 | 9.605 | 9.945 | 9.175 | 9.466 | 1,122,327 | -0.26(-2.72%) |
Jul 14, 2008 | 10.26 | 10.29 | 9.600 | 9.730 | 681,996 | -0.47(-4.61%) |
Jul 11, 2008 | 10.21 | 10.53 | 10.02 | 10.20 | 553,862 | -0.12(-1.17%) |
Jul 10, 2008 | 10.31 | 10.38 | 9.968 | 10.32 | 1,045,869 | -0.17(-1.66%) |
Jul 09, 2008 | 11.30 | 11.37 | 10.27 | 10.50 | 830,822 | -0.89(-7.79%) |
Jul 08, 2008 | 10.64 | 11.43 | 10.64 | 11.38 | 998,290 | +0.64(+5.96%) |
Jul 07, 2008 | 11.50 | 11.65 | 10.72 | 10.74 | 1,195,152 | -0.80(-6.95%) |
Jul 04, 2008 | 11.20 | 11.70 | 11.20 | 11.54 | 804,522 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.70 | 11.20 | 11.54 | 804,522 | +0.52(+4.67%) |
Jul 02, 2008 | 11.49 | 11.59 | 10.90 | 11.03 | 711,194 | -0.52(-4.50%) |
Jul 01, 2008 | 11.50 | 11.69 | 11.11 | 11.55 | 1,278,772 | -0.09(-0.73%) |
Jun 30, 2008 | 12.24 | 12.27 | 11.59 | 11.63 | 698,483 | -0.61(-4.98%) |
Jun 27, 2008 | 12.32 | 12.44 | 11.87 | 12.24 | 1,470,054 | -0.04(-0.36%) |
Jun 26, 2008 | 12.78 | 13.09 | 12.16 | 12.29 | 1,008,471 | -0.68(-5.22%) |
Jun 25, 2008 | 12.70 | 13.15 | 12.61 | 12.96 | 664,438 | +0.27(+2.15%) |
Jun 24, 2008 | 12.80 | 13.08 | 12.52 | 12.69 | 1,006,027 | -0.21(-1.63%) |
Jun 23, 2008 | 13.41 | 13.54 | 12.89 | 12.90 | 639,375 | -0.48(-3.61%) |
Jun 20, 2008 | 13.39 | 13.44 | 13.22 | 13.39 | 866,896 | -0.11(-0.83%) |
Jun 19, 2008 | 13.05 | 13.51 | 12.95 | 13.50 | 417,157 | +0.48(+3.72%) |
Jun 18, 2008 | 13.09 | 13.09 | 12.86 | 13.01 | 580,766 | -0.22(-1.63%) |
Jun 17, 2008 | 13.50 | 13.58 | 13.20 | 13.23 | 456,221 | -0.25(-1.86%) |
Jun 16, 2008 | 13.22 | 13.48 | 13.16 | 13.48 | 732,504 | +0.17(+1.28%) |
Jun 13, 2008 | 13.15 | 13.52 | 12.99 | 13.31 | 381,145 | +0.39(+3.02%) |
Jun 12, 2008 | 13.03 | 13.32 | 12.72 | 12.92 | 276,857 | -0.03(-0.21%) |
Jun 11, 2008 | 13.50 | 13.50 | 12.87 | 12.95 | 303,764 | -0.43(-3.21%) |
Jun 10, 2008 | 13.39 | 13.57 | 13.23 | 13.38 | 510,934 | +0.03(+0.23%) |
Jun 09, 2008 | 13.85 | 14.00 | 13.29 | 13.35 | 488,530 | -0.56(-4.06%) |
Jun 06, 2008 | 14.32 | 14.42 | 13.78 | 13.91 | 508,452 | -0.52(-3.60%) |
Jun 05, 2008 | 14.29 | 14.54 | 14.29 | 14.43 | 392,391 | +0.13(+0.88%) |
Jun 04, 2008 | 14.34 | 14.60 | 14.13 | 14.30 | 522,242 | +0.13(+0.89%) |
Jun 03, 2008 | 14.07 | 14.64 | 13.62 | 14.18 | 551,033 | +0.54(+3.97%) |
Jun 02, 2008 | 13.30 | 13.67 | 13.30 | 13.64 | 520,662 | +0.12(+0.86%) |
May 30, 2008 | 13.67 | 13.67 | 13.40 | 13.52 | 404,059 | -0.09(-0.66%) |
May 29, 2008 | 13.66 | 13.74 | 13.48 | 13.61 | 546,861 | +0.12(+0.90%) |
May 28, 2008 | 13.66 | 13.66 | 13.39 | 13.49 | 240,568 | -0.06(-0.46%) |
May 27, 2008 | 13.38 | 13.59 | 13.31 | 13.55 | 596,688 | +0.15(+1.14%) |
May 26, 2008 | 13.60 | 13.60 | 13.15 | 13.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.60 | 13.60 | 13.15 | 13.40 | 498,661 | -0.36(-2.64%) |
May 22, 2008 | 13.70 | 13.95 | 13.56 | 13.76 | 405,487 | +0.03(+0.23%) |
May 21, 2008 | 14.29 | 14.34 | 13.44 | 13.73 | 755,248 | -0.16(-1.16%) |
May 20, 2008 | 14.12 | 14.13 | 13.52 | 13.89 | 821,830 | -0.34(-2.39%) |
May 19, 2008 | 14.34 | 14.47 | 14.09 | 14.23 | 589,066 | -0.03(-0.22%) |
May 16, 2008 | 14.34 | 14.41 | 14.11 | 14.26 | 582,210 | -0.07(-0.47%) |
May 15, 2008 | 14.30 | 14.38 | 14.20 | 14.33 | 515,309 | -0.01(-0.09%) |
May 14, 2008 | 14.51 | 14.61 | 14.27 | 14.34 | 712,430 | -0.17(-1.17%) |
May 13, 2008 | 14.17 | 14.61 | 14.02 | 14.51 | 679,983 | +0.39(+2.73%) |
May 12, 2008 | 13.76 | 14.17 | 13.68 | 14.13 | 618,685 | +0.50(+3.68%) |
May 09, 2008 | 13.28 | 13.87 | 13.28 | 13.63 | 345,117 | +0.15(+1.13%) |
May 08, 2008 | 13.50 | 13.70 | 13.37 | 13.48 | 544,705 | +0.05(+0.37%) |
May 07, 2008 | 13.99 | 14.06 | 13.23 | 13.43 | 677,713 | -0.63(-4.49%) |
May 06, 2008 | 13.76 | 14.13 | 13.63 | 14.06 | 857,626 | +0.22(+1.59%) |
May 05, 2008 | 13.55 | 13.86 | 13.44 | 13.84 | 1,227,789 | +0.37(+2.73%) |
May 02, 2008 | 13.12 | 13.70 | 12.96 | 13.47 | 727,022 | +0.47(+3.65%) |
May 01, 2008 | 12.48 | 13.20 | 12.31 | 13.00 | 938,072 | +0.49(+3.90%) |
Apr 30, 2008 | 12.21 | 12.62 | 12.06 | 12.51 | 538,323 | +0.32(+2.61%) |
Apr 29, 2008 | 12.29 | 12.38 | 12.02 | 12.19 | 220,304 | -0.13(-1.05%) |
Apr 28, 2008 | 11.95 | 12.53 | 11.86 | 12.32 | 963,102 | +0.46(+3.89%) |
Apr 25, 2008 | 12.03 | 12.15 | 11.35 | 11.86 | 521,952 | -0.14(-1.19%) |
Apr 24, 2008 | 11.61 | 12.03 | 11.28 | 12.00 | 922,301 | +0.30(+2.56%) |
Apr 23, 2008 | 11.76 | 11.87 | 11.50 | 11.70 | 500,394 | -0.06(-0.49%) |
Apr 22, 2008 | 11.91 | 11.93 | 11.68 | 11.76 | 439,966 | -0.23(-1.94%) |
Apr 21, 2008 | 12.02 | 12.09 | 11.79 | 11.99 | 523,249 | -0.19(-1.58%) |
Apr 18, 2008 | 12.16 | 12.41 | 12.02 | 12.19 | 479,672 | +0.25(+2.06%) |
Apr 17, 2008 | 12.45 | 12.49 | 11.76 | 11.94 | 555,234 | -0.64(-5.06%) |
Apr 16, 2008 | 11.96 | 12.65 | 11.93 | 12.57 | 769,057 | +0.59(+4.89%) |
Apr 15, 2008 | 11.50 | 12.04 | 11.44 | 11.99 | 704,863 | +0.49(+4.29%) |
Apr 14, 2008 | 11.59 | 11.84 | 11.42 | 11.50 | 494,010 | -0.08(-0.66%) |
Apr 11, 2008 | 12.07 | 12.07 | 11.26 | 11.57 | 1,040,621 | -0.96(-7.68%) |
Apr 10, 2008 | 11.89 | 12.84 | 11.89 | 12.53 | 665,148 | +0.62(+5.23%) |
Apr 09, 2008 | 12.32 | 12.42 | 11.72 | 11.91 | 451,238 | -0.41(-3.34%) |
Apr 08, 2008 | 12.34 | 12.51 | 12.16 | 12.32 | 412,063 | -0.20(-1.61%) |
Apr 07, 2008 | 13.05 | 13.05 | 12.37 | 12.53 | 1,074,863 | -0.23(-1.79%) |
Apr 04, 2008 | 13.23 | 13.23 | 12.56 | 12.75 | 743,065 | -0.08(-0.59%) |
Apr 03, 2008 | 12.51 | 13.13 | 12.45 | 12.83 | 350,129 | +0.27(+2.14%) |
Apr 02, 2008 | 12.62 | 12.68 | 12.37 | 12.56 | 374,339 | +0.17(+1.37%) |
Apr 01, 2008 | 11.87 | 12.54 | 11.87 | 12.39 | 667,643 | +0.52(+4.42%) |
Mar 31, 2008 | 11.84 | 12.17 | 11.65 | 11.87 | 796,001 | +0.34(+2.91%) |
Mar 28, 2008 | 11.82 | 12.21 | 11.52 | 11.53 | 430,814 | -0.34(-2.83%) |
Mar 27, 2008 | 12.25 | 12.64 | 11.84 | 11.87 | 417,019 | -0.44(-3.60%) |
Mar 26, 2008 | 12.46 | 12.52 | 12.10 | 12.31 | 915,424 | -0.20(-1.61%) |
Mar 25, 2008 | 12.36 | 12.61 | 12.16 | 12.51 | 585,673 | +0.19(+1.53%) |
Mar 24, 2008 | 11.42 | 12.59 | 11.35 | 12.32 | 1,108,565 | +0.97(+8.52%) |
Mar 21, 2008 | 10.59 | 11.42 | 10.59 | 11.36 | 1,713,814 | +0.00(+0.00%) |
Mar 20, 2008 | 10.59 | 11.42 | 10.59 | 11.36 | 1,713,814 | +0.55(+5.06%) |
Mar 19, 2008 | 10.83 | 11.34 | 10.73 | 10.81 | 889,754 | -0.02(-0.21%) |
Mar 18, 2008 | 10.19 | 10.88 | 10.14 | 10.83 | 1,138,867 | +0.86(+8.67%) |
Mar 17, 2008 | 10.15 | 10.31 | 9.632 | 9.968 | 1,039,088 | -0.45(-4.34%) |
Mar 14, 2008 | 10.78 | 10.78 | 10.17 | 10.42 | 1,004,489 | -0.25(-2.35%) |
Mar 13, 2008 | 10.51 | 10.74 | 10.23 | 10.67 | 868,385 | +0.10(+0.93%) |
Mar 12, 2008 | 10.76 | 11.04 | 10.54 | 10.57 | 1,242,441 | -0.12(-1.09%) |
Mar 11, 2008 | 10.75 | 10.86 | 10.45 | 10.69 | 888,410 | +0.30(+2.85%) |
Mar 10, 2008 | 10.86 | 10.86 | 10.33 | 10.39 | 1,006,163 | -0.40(-3.73%) |
Mar 07, 2008 | 10.69 | 10.97 | 10.52 | 10.80 | 693,249 | -0.04(-0.37%) |
Mar 06, 2008 | 11.17 | 11.19 | 10.78 | 10.84 | 1,082,564 | -0.44(-3.89%) |
Mar 05, 2008 | 11.25 | 11.50 | 11.09 | 11.28 | 528,584 | +0.05(+0.44%) |
Mar 04, 2008 | 11.05 | 11.51 | 10.82 | 11.23 | 753,210 | +0.02(+0.20%) |
Mar 03, 2008 | 11.27 | 11.32 | 10.76 | 11.20 | 669,157 | -0.08(-0.68%) |
Feb 29, 2008 | 11.50 | 11.50 | 11.20 | 11.28 | 524,566 | -0.40(-3.45%) |
Feb 28, 2008 | 11.67 | 12.07 | 11.46 | 11.68 | 387,509 | -0.03(-0.23%) |
Feb 27, 2008 | 11.84 | 11.85 | 11.52 | 11.71 | 468,337 | -0.22(-1.88%) |
Feb 26, 2008 | 11.87 | 12.23 | 11.76 | 11.93 | 912,152 | +0.13(+1.10%) |
Feb 25, 2008 | 11.73 | 11.98 | 11.43 | 11.80 | 635,156 | +0.07(+0.61%) |
Feb 22, 2008 | 11.37 | 11.79 | 11.20 | 11.73 | 691,088 | +0.44(+3.93%) |
Feb 21, 2008 | 11.66 | 11.66 | 11.23 | 11.29 | 413,849 | -0.26(-2.25%) |
Feb 20, 2008 | 11.08 | 11.69 | 10.93 | 11.55 | 719,225 | +0.37(+3.33%) |
Feb 19, 2008 | 11.74 | 11.80 | 11.10 | 11.18 | 746,210 | -0.42(-3.59%) |
Feb 18, 2008 | 11.65 | 11.73 | 11.21 | 11.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.65 | 11.73 | 11.21 | 11.59 | 507,485 | -0.09(-0.80%) |
Feb 14, 2008 | 11.92 | 11.92 | 11.54 | 11.69 | 416,037 | -0.19(-1.62%) |
Feb 13, 2008 | 11.81 | 11.96 | 11.65 | 11.88 | 436,394 | +0.21(+1.80%) |
Feb 12, 2008 | 11.46 | 11.87 | 11.35 | 11.67 | 437,287 | +0.24(+2.12%) |
Feb 11, 2008 | 11.31 | 11.57 | 11.24 | 11.43 | 492,869 | -0.06(-0.51%) |
Feb 08, 2008 | 11.84 | 11.98 | 11.38 | 11.49 | 631,488 | -0.47(-3.90%) |
Feb 07, 2008 | 11.70 | 12.25 | 11.55 | 11.95 | 614,301 | +0.34(+2.93%) |
Feb 06, 2008 | 11.64 | 11.90 | 11.45 | 11.61 | 754,036 | -0.00(-0.04%) |
Feb 05, 2008 | 12.11 | 12.23 | 11.62 | 11.62 | 809,484 | -0.72(-5.85%) |
Feb 04, 2008 | 12.95 | 12.99 | 12.27 | 12.34 | 742,652 | -0.59(-4.57%) |
Feb 01, 2008 | 12.25 | 12.93 | 11.87 | 12.93 | 1,522,046 | +0.17(+1.30%) |
Jan 31, 2008 | 11.99 | 13.04 | 11.99 | 12.76 | 786,180 | +0.60(+4.94%) |
Jan 30, 2008 | 12.07 | 12.54 | 11.88 | 12.16 | 1,050,919 | +0.03(+0.26%) |
Jan 29, 2008 | 12.25 | 12.54 | 11.83 | 12.13 | 704,816 | +0.03(+0.22%) |
Jan 28, 2008 | 12.19 | 12.20 | 11.65 | 12.10 | 676,552 | +0.00(+0.00%) |
Jan 25, 2008 | 12.77 | 12.77 | 11.87 | 12.10 | 677,461 | -0.33(-2.63%) |
Jan 24, 2008 | 11.65 | 13.08 | 11.65 | 12.43 | 1,352,475 | +0.72(+6.12%) |
Jan 23, 2008 | 9.986 | 12.10 | 9.874 | 11.71 | 1,834,101 | +1.55(+15.25%) |
Jan 22, 2008 | 9.806 | 10.75 | 9.412 | 10.16 | 1,564,547 | -0.05(-0.48%) |
Jan 21, 2008 | 10.75 | 10.75 | 9.901 | 10.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.75 | 10.75 | 9.901 | 10.21 | 1,081,261 | -0.54(-5.00%) |
Jan 17, 2008 | 11.20 | 11.24 | 10.68 | 10.75 | 2,047,961 | -0.51(-4.50%) |
Jan 16, 2008 | 10.95 | 11.54 | 10.94 | 11.26 | 599,535 | +0.21(+1.91%) |
Jan 15, 2008 | 11.27 | 11.30 | 10.93 | 11.05 | 718,321 | -0.30(-2.65%) |
Jan 14, 2008 | 11.53 | 11.53 | 11.26 | 11.35 | 462,908 | -0.08(-0.71%) |
Jan 11, 2008 | 11.29 | 11.47 | 11.14 | 11.43 | 860,827 | +0.00(+0.04%) |
Jan 10, 2008 | 10.80 | 11.55 | 10.66 | 11.42 | 747,125 | +0.53(+4.85%) |
Jan 09, 2008 | 10.79 | 10.92 | 10.61 | 10.90 | 1,456,955 | +0.12(+1.12%) |
Jan 08, 2008 | 11.01 | 11.17 | 10.75 | 10.77 | 1,209,909 | -0.20(-1.84%) |
Jan 07, 2008 | 11.24 | 11.24 | 10.57 | 10.98 | 1,713,256 | -0.16(-1.41%) |
Jan 04, 2008 | 12.16 | 12.16 | 10.84 | 11.13 | 1,789,107 | -1.12(-9.17%) |
Jan 03, 2008 | 12.88 | 12.94 | 12.23 | 12.26 | 619,461 | -0.63(-4.87%) |
Jan 02, 2008 | 13.44 | 13.46 | 12.84 | 12.88 | 525,626 | -0.54(-4.04%) |
Jan 01, 2008 | 13.28 | 13.52 | 13.11 | 13.43 | 468,415 | +0.00(+0.00%) |
Dec 31, 2007 | 13.28 | 13.52 | 13.11 | 13.43 | 468,415 | -0.04(-0.33%) |
Dec 28, 2007 | 13.46 | 13.69 | 13.38 | 13.47 | 725,241 | -0.03(-0.20%) |
Dec 27, 2007 | 13.84 | 14.00 | 13.44 | 13.50 | 503,360 | -0.28(-2.05%) |
Dec 26, 2007 | 13.44 | 14.07 | 13.39 | 13.78 | 356,035 | +0.33(+2.46%) |
Dec 24, 2007 | 13.20 | 13.45 | 13.20 | 13.45 | 206,980 | +0.18(+1.35%) |
Dec 21, 2007 | 13.03 | 13.41 | 13.03 | 13.27 | 865,423 | +0.19(+1.47%) |
Dec 20, 2007 | 13.31 | 13.38 | 13.01 | 13.08 | 640,640 | -0.06(-0.44%) |
Dec 19, 2007 | 13.37 | 13.51 | 13.07 | 13.13 | 476,685 | -0.29(-2.14%) |
Dec 18, 2007 | 13.63 | 13.65 | 13.19 | 13.42 | 611,622 | -0.02(-0.13%) |
Dec 17, 2007 | 13.55 | 13.57 | 13.20 | 13.44 | 1,114,759 | -0.10(-0.73%) |
Dec 14, 2007 | 13.42 | 13.63 | 13.19 | 13.54 | 816,761 | -0.18(-1.31%) |
Dec 13, 2007 | 13.61 | 13.76 | 13.00 | 13.72 | 513,182 | +0.13(+0.96%) |
Dec 12, 2007 | 13.44 | 14.00 | 13.35 | 13.59 | 732,607 | +0.32(+2.40%) |
Dec 11, 2007 | 14.00 | 14.19 | 13.22 | 13.27 | 842,119 | -0.69(-4.94%) |
Dec 10, 2007 | 13.81 | 14.23 | 13.76 | 13.96 | 452,808 | +0.21(+1.50%) |
Dec 07, 2007 | 13.83 | 14.09 | 13.59 | 13.75 | 543,093 | +0.04(+0.26%) |
Dec 06, 2007 | 12.88 | 13.77 | 12.82 | 13.72 | 627,024 | +0.71(+5.48%) |
Dec 05, 2007 | 12.62 | 13.15 | 12.58 | 13.01 | 819,946 | +0.44(+3.53%) |
Dec 04, 2007 | 12.65 | 12.68 | 12.43 | 12.56 | 867,655 | -0.18(-1.41%) |
Dec 03, 2007 | 12.64 | 12.85 | 12.53 | 12.74 | 591,309 | +0.03(+0.25%) |
Nov 30, 2007 | 12.97 | 13.26 | 12.59 | 12.71 | 1,315,211 | +0.05(+0.42%) |
Nov 29, 2007 | 12.71 | 12.73 | 12.46 | 12.66 | 709,615 | -0.11(-0.88%) |
Nov 28, 2007 | 12.36 | 13.10 | 12.36 | 12.77 | 976,894 | +0.57(+4.70%) |
Nov 27, 2007 | 12.05 | 12.46 | 11.89 | 12.19 | 1,043,775 | +0.17(+1.42%) |
Nov 26, 2007 | 13.05 | 13.05 | 11.97 | 12.02 | 623,229 | -0.97(-7.48%) |
Nov 23, 2007 | 12.57 | 13.25 | 12.57 | 13.00 | 203,833 | +0.50(+4.02%) |
Nov 21, 2007 | 12.77 | 12.77 | 12.24 | 12.49 | 878,593 | -0.32(-2.48%) |
Nov 20, 2007 | 13.26 | 13.55 | 12.19 | 12.81 | 1,024,367 | -0.36(-2.75%) |
Nov 19, 2007 | 13.82 | 14.07 | 12.86 | 13.18 | 957,389 | -0.84(-5.98%) |
Nov 16, 2007 | 14.19 | 14.29 | 13.76 | 14.01 | 571,666 | -0.14(-1.01%) |
Nov 15, 2007 | 14.67 | 14.90 | 13.97 | 14.16 | 570,873 | -0.56(-3.83%) |
Nov 14, 2007 | 15.14 | 15.14 | 14.68 | 14.72 | 435,948 | -0.14(-0.96%) |
Nov 13, 2007 | 14.21 | 14.87 | 14.13 | 14.86 | 467,087 | +0.76(+5.37%) |
Nov 12, 2007 | 14.67 | 14.95 | 14.02 | 14.11 | 661,846 | -0.34(-2.36%) |
Nov 09, 2007 | 14.60 | 14.97 | 14.10 | 14.45 | 625,595 | -0.13(-0.89%) |
Nov 08, 2007 | 14.78 | 14.84 | 13.74 | 14.58 | 1,004,053 | -0.26(-1.75%) |
Nov 07, 2007 | 15.68 | 15.68 | 14.79 | 14.84 | 745,107 | -0.98(-6.18%) |
Nov 06, 2007 | 15.01 | 15.84 | 15.01 | 15.81 | 453,805 | +0.66(+4.38%) |
Nov 05, 2007 | 15.01 | 15.23 | 14.67 | 15.15 | 1,327,488 | +0.07(+0.48%) |
Nov 02, 2007 | 15.76 | 15.79 | 14.65 | 15.08 | 1,090,652 | -0.26(-1.67%) |
Nov 01, 2007 | 16.80 | 16.85 | 15.27 | 15.33 | 786,849 | -1.51(-8.96%) |
Oct 31, 2007 | 16.25 | 17.17 | 16.23 | 16.84 | 757,831 | +0.66(+4.07%) |
Oct 30, 2007 | 16.41 | 16.52 | 16.11 | 16.19 | 633,274 | -0.18(-1.12%) |
Oct 29, 2007 | 16.02 | 16.54 | 15.72 | 16.37 | 608,497 | +0.39(+2.41%) |
Oct 26, 2007 | 16.77 | 16.77 | 15.96 | 15.98 | 584,612 | -0.56(-3.41%) |
Oct 25, 2007 | 16.71 | 16.84 | 16.20 | 16.55 | 1,240,432 | -0.47(-2.79%) |
Oct 24, 2007 | 16.69 | 17.05 | 15.59 | 17.02 | 1,077,928 | +0.22(+1.33%) |
Oct 23, 2007 | 16.21 | 16.80 | 16.19 | 16.80 | 718,991 | +0.82(+5.10%) |
Oct 22, 2007 | 15.63 | 16.59 | 15.57 | 15.98 | 659,168 | +0.25(+1.59%) |
Oct 19, 2007 | 16.47 | 16.65 | 15.68 | 15.73 | 658,052 | -0.82(-4.98%) |
Oct 18, 2007 | 16.92 | 16.92 | 16.16 | 16.56 | 905,156 | -0.35(-2.09%) |
Oct 17, 2007 | 17.61 | 17.70 | 16.75 | 16.91 | 487,735 | -0.48(-2.76%) |
Oct 16, 2007 | 17.53 | 17.73 | 17.31 | 17.39 | 287,730 | -0.22(-1.25%) |
Oct 15, 2007 | 18.28 | 18.34 | 17.33 | 17.61 | 479,699 | -0.75(-4.10%) |
Oct 12, 2007 | 17.83 | 18.38 | 17.78 | 18.36 | 355,142 | +0.47(+2.63%) |
Oct 11, 2007 | 18.32 | 18.35 | 17.81 | 17.89 | 479,922 | -0.13(-0.70%) |
Oct 10, 2007 | 18.13 | 18.21 | 17.76 | 18.02 | 401,126 | -0.06(-0.32%) |
Oct 09, 2007 | 18.14 | 18.21 | 17.92 | 18.08 | 490,860 | +0.00(+0.00%) |
Oct 08, 2007 | 18.14 | 18.37 | 17.79 | 18.08 | 431,260 | +0.12(+0.67%) |
Oct 05, 2007 | 17.39 | 18.03 | 17.35 | 17.96 | 841,315 | +0.79(+4.62%) |
Oct 04, 2007 | 17.58 | 17.58 | 17.06 | 17.16 | 511,843 | -0.33(-1.87%) |
Oct 03, 2007 | 17.70 | 17.91 | 17.38 | 17.49 | 302,016 | -0.19(-1.06%) |
Oct 02, 2007 | 17.65 | 17.82 | 17.43 | 17.68 | 608,943 | +0.26(+1.49%) |