Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.18 | 18.80 | 17.94 | 18.59 | 258,925 | +0.32(+1.75%) |
Sep 29, 2008 | 18.76 | 19.25 | 17.47 | 18.27 | 184,201 | -0.67(-3.54%) |
Sep 26, 2008 | 19.32 | 19.32 | 18.54 | 18.94 | 169,660 | -0.53(-2.72%) |
Sep 25, 2008 | 19.46 | 19.65 | 18.92 | 19.47 | 281,883 | +0.11(+0.57%) |
Sep 24, 2008 | 19.79 | 20.07 | 19.13 | 19.36 | 138,125 | -0.38(-1.93%) |
Sep 23, 2008 | 19.65 | 20.20 | 19.25 | 19.74 | 197,072 | -0.11(-0.55%) |
Sep 22, 2008 | 20.89 | 21.09 | 19.80 | 19.85 | 282,017 | -0.95(-4.57%) |
Sep 19, 2008 | 21.62 | 22.19 | 20.60 | 20.80 | 319,436 | +0.81(+4.05%) |
Sep 18, 2008 | 20.00 | 20.74 | 19.60 | 19.99 | 585,223 | +0.19(+0.96%) |
Sep 17, 2008 | 20.95 | 21.50 | 19.77 | 19.80 | 337,631 | -1.35(-6.38%) |
Sep 16, 2008 | 20.58 | 21.15 | 19.42 | 21.15 | 369,722 | +0.18(+0.86%) |
Sep 15, 2008 | 20.87 | 21.56 | 18.12 | 20.97 | 543,950 | -0.87(-3.98%) |
Sep 12, 2008 | 22.45 | 22.45 | 21.79 | 21.84 | 388,327 | -0.83(-3.66%) |
Sep 11, 2008 | 22.19 | 22.68 | 21.60 | 22.67 | 405,010 | +0.42(+1.89%) |
Sep 10, 2008 | 21.98 | 22.59 | 21.82 | 22.25 | 395,384 | -0.02(-0.09%) |
Sep 09, 2008 | 21.42 | 23.12 | 21.40 | 22.27 | 1,189,840 | -0.18(-0.80%) |
Sep 08, 2008 | 21.82 | 22.51 | 21.61 | 22.45 | 1,148,433 | +1.18(+5.55%) |
Sep 05, 2008 | 20.65 | 21.36 | 20.38 | 21.27 | 480,766 | +0.57(+2.75%) |
Sep 04, 2008 | 20.98 | 20.99 | 19.43 | 20.70 | 811,787 | +1.27(+6.54%) |
Sep 03, 2008 | 18.32 | 19.55 | 18.02 | 19.43 | 284,021 | +0.90(+4.86%) |
Sep 02, 2008 | 18.71 | 19.28 | 18.16 | 18.53 | 290,953 | -0.38(-2.01%) |
Aug 29, 2008 | 19.00 | 19.28 | 18.61 | 18.91 | 204,423 | -0.09(-0.47%) |
Aug 28, 2008 | 18.70 | 19.09 | 18.46 | 19.00 | 257,037 | +0.40(+2.15%) |
Aug 27, 2008 | 18.41 | 18.92 | 18.16 | 18.60 | 155,365 | +0.44(+2.42%) |
Aug 26, 2008 | 17.75 | 18.20 | 16.40 | 18.16 | 458,396 | +0.40(+2.25%) |
Aug 25, 2008 | 18.70 | 19.07 | 17.75 | 17.76 | 304,587 | -0.99(-5.28%) |
Aug 22, 2008 | 18.70 | 19.10 | 18.47 | 18.75 | 132,487 | +0.00(+0.00%) |
Aug 21, 2008 | 19.93 | 19.93 | 18.65 | 18.75 | 200,483 | -1.36(-6.76%) |
Aug 20, 2008 | 19.73 | 20.33 | 19.41 | 20.11 | 190,184 | +0.38(+1.93%) |
Aug 19, 2008 | 19.22 | 19.75 | 19.08 | 19.73 | 178,903 | +0.38(+1.96%) |
Aug 18, 2008 | 19.74 | 19.77 | 19.20 | 19.35 | 90,830 | -0.42(-2.12%) |
Aug 15, 2008 | 19.46 | 19.85 | 19.24 | 19.77 | 138,385 | +0.42(+2.17%) |
Aug 14, 2008 | 19.36 | 19.97 | 19.26 | 19.35 | 131,044 | -0.20(-1.02%) |
Aug 13, 2008 | 19.48 | 19.84 | 19.33 | 19.55 | 123,066 | +0.05(+0.26%) |
Aug 12, 2008 | 19.93 | 19.93 | 19.12 | 19.50 | 187,589 | -0.42(-2.11%) |
Aug 11, 2008 | 20.43 | 20.43 | 19.35 | 19.92 | 164,843 | +0.30(+1.53%) |
Aug 08, 2008 | 18.09 | 19.79 | 18.05 | 19.62 | 196,874 | +1.38(+7.57%) |
Aug 07, 2008 | 19.17 | 19.17 | 17.83 | 18.24 | 367,115 | -1.07(-5.54%) |
Aug 06, 2008 | 19.88 | 19.88 | 18.70 | 19.31 | 309,975 | -0.80(-3.98%) |
Aug 05, 2008 | 19.52 | 20.29 | 19.25 | 20.11 | 189,512 | +0.57(+2.92%) |
Aug 04, 2008 | 20.53 | 20.53 | 19.35 | 19.54 | 232,067 | -0.92(-4.50%) |
Aug 01, 2008 | 20.31 | 20.57 | 19.79 | 20.46 | 174,787 | +0.54(+2.71%) |
Jul 31, 2008 | 20.06 | 20.50 | 19.59 | 19.92 | 174,788 | -0.18(-0.90%) |
Jul 30, 2008 | 20.24 | 20.43 | 20.01 | 20.10 | 176,778 | +0.11(+0.55%) |
Jul 29, 2008 | 19.99 | 20.08 | 18.68 | 19.99 | 160,128 | +0.64(+3.31%) |
Jul 28, 2008 | 20.29 | 20.34 | 18.81 | 19.35 | 344,418 | -0.94(-4.63%) |
Jul 25, 2008 | 21.33 | 21.33 | 20.19 | 20.29 | 254,012 | -0.81(-3.84%) |
Jul 24, 2008 | 21.15 | 21.33 | 21.00 | 21.10 | 209,882 | +0.14(+0.67%) |
Jul 23, 2008 | 21.16 | 21.21 | 20.95 | 20.96 | 428,496 | -0.04(-0.19%) |
Jul 22, 2008 | 21.00 | 21.18 | 20.68 | 21.00 | 492,994 | +0.30(+1.45%) |
Jul 21, 2008 | 20.70 | 20.80 | 19.50 | 20.70 | 339,537 | +0.40(+1.97%) |
Jul 18, 2008 | 20.23 | 20.53 | 20.10 | 20.30 | 302,179 | +0.22(+1.10%) |
Jul 17, 2008 | 20.00 | 20.50 | 19.92 | 20.08 | 465,818 | +0.08(+0.40%) |
Jul 16, 2008 | 19.61 | 20.00 | 19.43 | 20.00 | 489,926 | +0.67(+3.47%) |
Jul 15, 2008 | 19.60 | 19.87 | 19.15 | 19.33 | 886,435 | +0.36(+1.90%) |
Jul 14, 2008 | 19.50 | 19.60 | 18.06 | 18.97 | 290,585 | -0.38(-1.96%) |
Jul 11, 2008 | 19.24 | 19.75 | 18.86 | 19.35 | 260,674 | -0.01(-0.05%) |
Jul 10, 2008 | 19.04 | 19.60 | 19.01 | 19.36 | 229,715 | -0.07(-0.36%) |
Jul 09, 2008 | 19.63 | 19.68 | 19.17 | 19.43 | 212,951 | -0.14(-0.72%) |
Jul 08, 2008 | 19.38 | 19.69 | 19.25 | 19.57 | 399,965 | +0.23(+1.19%) |
Jul 07, 2008 | 19.16 | 19.40 | 18.89 | 19.34 | 467,887 | +0.46(+2.44%) |
Jul 04, 2008 | 18.67 | 19.15 | 18.45 | 18.88 | 142,844 | +0.00(+0.00%) |
Jul 03, 2008 | 18.67 | 19.15 | 18.45 | 18.88 | 142,844 | +0.08(+0.43%) |
Jul 02, 2008 | 18.79 | 19.25 | 18.56 | 18.80 | 300,844 | -0.06(-0.32%) |
Jul 01, 2008 | 17.57 | 19.60 | 17.52 | 18.86 | 624,476 | +0.94(+5.25%) |
Jun 30, 2008 | 19.02 | 19.40 | 17.78 | 17.92 | 541,693 | +0.44(+2.52%) |
Jun 27, 2008 | 17.35 | 17.58 | 16.93 | 17.48 | 1,682,916 | +0.63(+3.74%) |
Jun 26, 2008 | 16.00 | 17.41 | 15.90 | 16.85 | 1,232,889 | +2.15(+14.63%) |
Jun 25, 2008 | 15.29 | 15.29 | 14.64 | 14.70 | 119,511 | -0.09(-0.61%) |
Jun 24, 2008 | 14.44 | 15.11 | 14.11 | 14.79 | 149,009 | +0.12(+0.82%) |
Jun 23, 2008 | 15.06 | 15.10 | 14.40 | 14.67 | 71,085 | -0.27(-1.81%) |
Jun 20, 2008 | 14.98 | 15.07 | 14.56 | 14.94 | 164,191 | -0.06(-0.40%) |
Jun 19, 2008 | 14.76 | 15.47 | 14.50 | 15.00 | 446,147 | -0.88(-5.54%) |
Jun 18, 2008 | 16.42 | 16.49 | 15.77 | 15.88 | 43,010 | -0.67(-4.05%) |
Jun 17, 2008 | 16.99 | 16.99 | 16.51 | 16.55 | 31,645 | -0.43(-2.53%) |
Jun 16, 2008 | 16.85 | 16.99 | 16.61 | 16.98 | 65,577 | +0.03(+0.18%) |
Jun 13, 2008 | 16.51 | 17.00 | 16.21 | 16.95 | 95,156 | +0.53(+3.23%) |
Jun 12, 2008 | 15.36 | 16.45 | 15.36 | 16.42 | 44,569 | +0.84(+5.39%) |
Jun 11, 2008 | 15.53 | 15.85 | 15.51 | 15.58 | 66,109 | -0.24(-1.52%) |
Jun 10, 2008 | 15.56 | 16.09 | 15.33 | 15.82 | 59,507 | +0.03(+0.19%) |
Jun 09, 2008 | 15.99 | 16.06 | 15.54 | 15.79 | 49,655 | -0.09(-0.57%) |
Jun 06, 2008 | 16.35 | 16.53 | 15.83 | 15.88 | 54,595 | -0.59(-3.58%) |
Jun 05, 2008 | 15.58 | 16.47 | 15.40 | 16.47 | 101,965 | +0.97(+6.26%) |
Jun 04, 2008 | 15.61 | 15.78 | 15.31 | 15.50 | 73,076 | -0.16(-1.02%) |
Jun 03, 2008 | 15.96 | 16.13 | 15.50 | 15.66 | 130,450 | -0.31(-1.94%) |
Jun 02, 2008 | 16.45 | 16.45 | 15.97 | 15.97 | 45,398 | -0.52(-3.15%) |
May 30, 2008 | 16.58 | 16.70 | 16.48 | 16.49 | 123,533 | +0.02(+0.12%) |
May 29, 2008 | 16.43 | 16.60 | 16.21 | 16.47 | 21,191 | +0.05(+0.30%) |
May 28, 2008 | 16.29 | 16.50 | 16.04 | 16.42 | 121,866 | +0.22(+1.36%) |
May 27, 2008 | 16.38 | 16.57 | 16.03 | 16.20 | 92,069 | +0.03(+0.19%) |
May 26, 2008 | 15.21 | 16.33 | 15.21 | 16.17 | 396,017 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 16.33 | 15.21 | 16.17 | 396,017 | +0.59(+3.79%) |
May 22, 2008 | 15.25 | 15.64 | 15.25 | 15.58 | 53,575 | +0.37(+2.43%) |
May 21, 2008 | 15.04 | 15.55 | 15.04 | 15.21 | 29,566 | -0.33(-2.12%) |
May 20, 2008 | 15.59 | 15.70 | 15.38 | 15.54 | 78,741 | -0.04(-0.26%) |
May 19, 2008 | 14.89 | 15.74 | 14.86 | 15.58 | 105,637 | +0.73(+4.92%) |
May 16, 2008 | 14.50 | 14.92 | 14.03 | 14.85 | 80,483 | +0.35(+2.41%) |
May 15, 2008 | 14.40 | 14.50 | 14.39 | 14.50 | 19,905 | +0.05(+0.35%) |
May 14, 2008 | 14.30 | 14.50 | 14.04 | 14.45 | 47,634 | +0.14(+0.98%) |
May 13, 2008 | 14.29 | 14.42 | 14.26 | 14.31 | 28,137 | +0.01(+0.07%) |
May 12, 2008 | 14.01 | 14.37 | 14.00 | 14.30 | 30,289 | +0.14(+0.99%) |
May 09, 2008 | 13.75 | 14.31 | 13.75 | 14.16 | 28,961 | +0.06(+0.43%) |
May 08, 2008 | 14.10 | 14.18 | 13.75 | 14.10 | 34,942 | +0.02(+0.14%) |
May 07, 2008 | 13.55 | 14.28 | 13.55 | 14.08 | 86,293 | +0.06(+0.43%) |
May 06, 2008 | 14.25 | 14.26 | 14.00 | 14.02 | 55,369 | -0.24(-1.68%) |
May 05, 2008 | 14.14 | 14.71 | 14.14 | 14.26 | 57,658 | +0.05(+0.35%) |
May 02, 2008 | 14.49 | 14.49 | 14.15 | 14.21 | 42,391 | -0.53(-3.60%) |
May 01, 2008 | 14.03 | 14.83 | 14.03 | 14.74 | 58,135 | +0.35(+2.43%) |
Apr 30, 2008 | 14.00 | 14.40 | 14.00 | 14.39 | 95,860 | +0.38(+2.71%) |
Apr 29, 2008 | 14.66 | 14.71 | 14.00 | 14.01 | 83,958 | -0.64(-4.37%) |
Apr 28, 2008 | 14.00 | 14.69 | 13.71 | 14.65 | 173,509 | +0.67(+4.79%) |
Apr 25, 2008 | 13.60 | 13.99 | 13.50 | 13.98 | 224,266 | +0.35(+2.57%) |
Apr 24, 2008 | 13.18 | 13.65 | 13.02 | 13.63 | 26,213 | +0.48(+3.65%) |
Apr 23, 2008 | 13.01 | 13.18 | 12.76 | 13.15 | 58,531 | +0.25(+1.94%) |
Apr 22, 2008 | 13.05 | 13.05 | 12.73 | 12.90 | 54,523 | -0.26(-1.98%) |
Apr 21, 2008 | 13.16 | 13.18 | 12.79 | 13.16 | 36,967 | +0.01(+0.08%) |
Apr 18, 2008 | 13.05 | 13.30 | 12.99 | 13.15 | 31,732 | +0.25(+1.94%) |
Apr 17, 2008 | 12.87 | 12.90 | 12.75 | 12.90 | 13,892 | +0.04(+0.31%) |
Apr 16, 2008 | 12.55 | 12.90 | 12.42 | 12.86 | 39,338 | +0.45(+3.63%) |
Apr 15, 2008 | 12.27 | 12.43 | 12.24 | 12.41 | 27,144 | +0.16(+1.31%) |
Apr 14, 2008 | 12.55 | 12.75 | 12.25 | 12.25 | 26,494 | -0.35(-2.78%) |
Apr 11, 2008 | 12.60 | 12.71 | 12.60 | 12.60 | 33,850 | -0.01(-0.08%) |
Apr 10, 2008 | 12.62 | 12.77 | 12.60 | 12.61 | 22,500 | +0.00(+0.00%) |
Apr 09, 2008 | 12.77 | 12.88 | 12.60 | 12.61 | 40,273 | -0.10(-0.79%) |
Apr 08, 2008 | 13.13 | 13.13 | 12.60 | 12.71 | 64,604 | -0.45(-3.42%) |
Apr 07, 2008 | 13.23 | 13.27 | 13.03 | 13.16 | 51,262 | +0.02(+0.15%) |
Apr 04, 2008 | 13.32 | 13.45 | 13.01 | 13.14 | 43,391 | -0.09(-0.68%) |
Apr 03, 2008 | 13.10 | 13.26 | 13.02 | 13.23 | 66,611 | +0.12(+0.92%) |
Apr 02, 2008 | 13.00 | 13.27 | 12.67 | 13.11 | 63,996 | +0.16(+1.24%) |
Apr 01, 2008 | 12.70 | 13.08 | 12.70 | 12.95 | 44,885 | +0.36(+2.86%) |
Mar 31, 2008 | 12.55 | 12.69 | 12.09 | 12.59 | 49,948 | +0.11(+0.88%) |
Mar 28, 2008 | 12.49 | 12.53 | 12.27 | 12.48 | 51,908 | -0.30(-2.35%) |
Mar 27, 2008 | 12.63 | 12.94 | 12.63 | 12.78 | 49,449 | +0.14(+1.11%) |
Mar 26, 2008 | 12.70 | 12.93 | 12.57 | 12.64 | 147,211 | -0.15(-1.17%) |
Mar 25, 2008 | 12.71 | 12.79 | 12.47 | 12.79 | 109,113 | +0.11(+0.87%) |
Mar 24, 2008 | 12.66 | 13.08 | 12.36 | 12.68 | 161,982 | +0.11(+0.88%) |
Mar 21, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | -0.12(-0.95%) |
Mar 19, 2008 | 12.83 | 13.00 | 12.49 | 12.69 | 157,342 | +0.00(+0.00%) |
Mar 18, 2008 | 12.31 | 12.95 | 12.11 | 12.69 | 79,851 | +0.62(+5.14%) |
Mar 17, 2008 | 12.27 | 12.29 | 12.02 | 12.07 | 163,146 | -0.25(-2.03%) |
Mar 14, 2008 | 12.34 | 12.78 | 12.09 | 12.32 | 89,493 | -0.01(-0.08%) |
Mar 13, 2008 | 12.32 | 12.49 | 12.00 | 12.33 | 105,274 | -0.03(-0.24%) |
Mar 12, 2008 | 12.20 | 12.55 | 12.20 | 12.36 | 110,470 | +0.00(+0.00%) |
Mar 11, 2008 | 12.69 | 12.95 | 12.09 | 12.36 | 83,821 | +0.16(+1.31%) |
Mar 10, 2008 | 12.44 | 12.65 | 12.15 | 12.20 | 98,686 | -0.17(-1.37%) |
Mar 07, 2008 | 11.93 | 12.50 | 11.93 | 12.37 | 95,949 | +0.41(+3.43%) |
Mar 06, 2008 | 12.35 | 12.50 | 11.69 | 11.96 | 72,185 | -0.39(-3.16%) |
Mar 05, 2008 | 12.00 | 12.44 | 11.85 | 12.35 | 66,657 | +0.24(+1.98%) |
Mar 04, 2008 | 11.10 | 12.59 | 11.10 | 12.11 | 233,805 | +1.10(+9.99%) |
Mar 03, 2008 | 10.87 | 11.14 | 10.75 | 11.01 | 68,910 | +0.11(+1.01%) |
Feb 29, 2008 | 11.00 | 11.26 | 10.76 | 10.90 | 55,987 | -0.11(-1.00%) |
Feb 28, 2008 | 11.34 | 11.47 | 10.66 | 11.01 | 70,185 | -0.73(-6.22%) |
Feb 27, 2008 | 11.49 | 11.75 | 11.40 | 11.74 | 115,401 | +0.30(+2.62%) |
Feb 26, 2008 | 11.16 | 11.49 | 10.99 | 11.44 | 62,827 | +0.24(+2.14%) |
Feb 25, 2008 | 11.03 | 11.23 | 10.84 | 11.20 | 67,842 | +0.20(+1.82%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.95 | 11.00 | 94,049 | -0.30(-2.65%) |
Feb 21, 2008 | 11.38 | 11.48 | 11.27 | 11.30 | 28,610 | -0.08(-0.70%) |
Feb 20, 2008 | 10.96 | 11.44 | 10.53 | 11.38 | 67,659 | +0.32(+2.89%) |
Feb 19, 2008 | 11.35 | 11.35 | 10.87 | 11.06 | 92,393 | -0.36(-3.15%) |
Feb 18, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.00(+0.00%) |
Feb 15, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.10(+0.88%) |
Feb 14, 2008 | 11.39 | 11.43 | 10.94 | 11.32 | 34,207 | -0.18(-1.57%) |
Feb 13, 2008 | 11.45 | 11.52 | 11.40 | 11.50 | 69,474 | +0.08(+0.70%) |
Feb 12, 2008 | 11.44 | 11.50 | 11.36 | 11.42 | 67,727 | -0.02(-0.17%) |
Feb 11, 2008 | 11.02 | 11.48 | 10.95 | 11.44 | 60,419 | +0.39(+3.53%) |
Feb 08, 2008 | 11.23 | 11.23 | 10.91 | 11.05 | 69,469 | -0.22(-1.95%) |
Feb 07, 2008 | 11.21 | 11.42 | 10.75 | 11.27 | 36,273 | +0.16(+1.44%) |
Feb 06, 2008 | 11.43 | 11.43 | 10.91 | 11.11 | 27,720 | -0.23(-2.03%) |
Feb 05, 2008 | 11.75 | 11.75 | 11.32 | 11.34 | 91,215 | -0.45(-3.82%) |
Feb 04, 2008 | 11.45 | 11.88 | 11.14 | 11.79 | 125,599 | +0.04(+0.34%) |
Feb 01, 2008 | 11.49 | 11.95 | 11.23 | 11.75 | 127,879 | +0.33(+2.89%) |
Jan 31, 2008 | 10.96 | 11.74 | 10.55 | 11.42 | 66,839 | +0.05(+0.44%) |
Jan 30, 2008 | 11.16 | 11.60 | 11.12 | 11.37 | 39,688 | -0.05(-0.44%) |
Jan 29, 2008 | 11.60 | 11.75 | 11.02 | 11.42 | 70,586 | -0.18(-1.55%) |
Jan 28, 2008 | 11.04 | 11.60 | 10.64 | 11.60 | 93,896 | +0.35(+3.11%) |
Jan 25, 2008 | 10.97 | 11.40 | 10.75 | 11.25 | 61,429 | +0.28(+2.55%) |
Jan 24, 2008 | 10.54 | 11.15 | 10.50 | 10.97 | 128,400 | +0.27(+2.52%) |
Jan 23, 2008 | 10.02 | 11.16 | 10.01 | 10.70 | 119,787 | +0.40(+3.88%) |
Jan 22, 2008 | 10.35 | 10.97 | 9.020 | 10.30 | 132,710 | -0.71(-6.45%) |
Jan 21, 2008 | 10.97 | 11.15 | 10.76 | 11.01 | 83,647 | +0.00(+0.00%) |
Jan 18, 2008 | 10.97 | 11.15 | 10.76 | 11.01 | 83,647 | +0.02(+0.18%) |
Jan 17, 2008 | 10.97 | 11.08 | 10.75 | 10.99 | 118,092 | +0.12(+1.10%) |
Jan 16, 2008 | 10.83 | 11.17 | 10.38 | 10.87 | 45,638 | -0.05(-0.46%) |
Jan 15, 2008 | 10.87 | 11.00 | 10.35 | 10.92 | 140,796 | -0.11(-1.00%) |
Jan 14, 2008 | 10.87 | 11.17 | 10.65 | 11.03 | 69,773 | +0.13(+1.19%) |
Jan 11, 2008 | 11.03 | 11.35 | 10.39 | 10.90 | 155,125 | -0.24(-2.15%) |
Jan 10, 2008 | 11.26 | 11.37 | 10.84 | 11.14 | 177,232 | -0.14(-1.24%) |
Jan 09, 2008 | 11.46 | 11.51 | 11.25 | 11.28 | 78,640 | -0.12(-1.05%) |
Jan 08, 2008 | 11.70 | 11.97 | 11.25 | 11.40 | 209,826 | -0.24(-2.06%) |
Jan 07, 2008 | 11.54 | 11.75 | 11.25 | 11.64 | 128,684 | -0.07(-0.60%) |
Jan 04, 2008 | 12.14 | 12.59 | 11.23 | 11.71 | 124,690 | -0.42(-3.46%) |
Jan 03, 2008 | 12.37 | 12.94 | 12.01 | 12.13 | 88,057 | -0.13(-1.06%) |
Jan 02, 2008 | 13.03 | 13.03 | 12.09 | 12.26 | 138,719 | -0.29(-2.31%) |
Jan 01, 2008 | 12.75 | 12.95 | 12.22 | 12.55 | 106,240 | +0.00(+0.00%) |
Dec 31, 2007 | 12.75 | 12.95 | 12.22 | 12.55 | 106,240 | -0.27(-2.11%) |
Dec 28, 2007 | 13.18 | 13.20 | 12.65 | 12.82 | 80,106 | -0.24(-1.84%) |
Dec 27, 2007 | 12.40 | 13.25 | 11.97 | 13.06 | 220,697 | +0.56(+4.48%) |
Dec 26, 2007 | 12.97 | 13.26 | 12.21 | 12.50 | 117,803 | -0.45(-3.47%) |
Dec 24, 2007 | 13.00 | 13.07 | 12.71 | 12.95 | 61,047 | +0.20(+1.57%) |
Dec 21, 2007 | 13.17 | 13.17 | 12.60 | 12.75 | 137,733 | -0.22(-1.70%) |
Dec 20, 2007 | 12.72 | 12.99 | 12.40 | 12.97 | 94,781 | +0.34(+2.69%) |
Dec 19, 2007 | 12.20 | 12.64 | 11.56 | 12.63 | 67,620 | +0.46(+3.78%) |
Dec 18, 2007 | 11.33 | 12.34 | 10.80 | 12.17 | 130,636 | +0.84(+7.41%) |
Dec 17, 2007 | 11.58 | 11.98 | 10.75 | 11.33 | 179,612 | -0.31(-2.66%) |
Dec 14, 2007 | 11.88 | 12.25 | 11.60 | 11.64 | 110,261 | -0.22(-1.85%) |
Dec 13, 2007 | 12.10 | 12.43 | 11.58 | 11.86 | 112,350 | -0.24(-1.98%) |
Dec 12, 2007 | 12.53 | 13.00 | 12.06 | 12.10 | 160,785 | -0.05(-0.41%) |
Dec 11, 2007 | 12.91 | 13.36 | 12.02 | 12.15 | 245,877 | -0.38(-3.03%) |
Dec 10, 2007 | 13.54 | 13.65 | 12.06 | 12.53 | 252,349 | -0.72(-5.43%) |
Dec 07, 2007 | 13.65 | 13.95 | 13.04 | 13.25 | 244,423 | -0.34(-2.50%) |
Dec 06, 2007 | 13.15 | 13.96 | 13.14 | 13.59 | 224,216 | +0.54(+4.14%) |
Dec 05, 2007 | 12.42 | 13.10 | 12.42 | 13.05 | 191,177 | +0.65(+5.24%) |
Dec 04, 2007 | 12.70 | 12.96 | 11.98 | 12.40 | 565,473 | +1.72(+16.10%) |
Dec 03, 2007 | 10.80 | 10.80 | 10.63 | 10.68 | 25,473 | -0.19(-1.75%) |
Nov 30, 2007 | 11.07 | 11.07 | 10.67 | 10.87 | 52,208 | +0.10(+0.93%) |
Nov 29, 2007 | 10.68 | 11.14 | 10.66 | 10.77 | 69,453 | +0.07(+0.65%) |
Nov 28, 2007 | 10.57 | 10.90 | 10.50 | 10.70 | 25,816 | +0.20(+1.90%) |
Nov 27, 2007 | 10.41 | 10.60 | 10.40 | 10.50 | 52,517 | -0.24(-2.23%) |
Nov 26, 2007 | 10.82 | 11.03 | 10.35 | 10.74 | 44,745 | -0.21(-1.92%) |
Nov 23, 2007 | 11.00 | 11.25 | 10.95 | 10.95 | 38,700 | +0.07(+0.64%) |
Nov 21, 2007 | 10.93 | 11.07 | 10.79 | 10.88 | 25,727 | -0.12(-1.09%) |
Nov 20, 2007 | 11.14 | 11.21 | 10.94 | 11.00 | 34,530 | -0.15(-1.35%) |
Nov 19, 2007 | 11.51 | 11.51 | 11.07 | 11.15 | 26,388 | -0.32(-2.76%) |
Nov 16, 2007 | 11.56 | 11.56 | 11.44 | 11.47 | 20,831 | -0.16(-1.40%) |
Nov 15, 2007 | 11.74 | 11.74 | 11.51 | 11.63 | 12,849 | -0.16(-1.36%) |
Nov 14, 2007 | 12.02 | 12.02 | 11.70 | 11.79 | 20,322 | -0.14(-1.17%) |
Nov 13, 2007 | 11.61 | 12.00 | 11.61 | 11.93 | 46,610 | +0.33(+2.84%) |
Nov 12, 2007 | 11.16 | 11.81 | 11.16 | 11.60 | 64,393 | +0.40(+3.57%) |
Nov 09, 2007 | 10.85 | 11.42 | 10.82 | 11.20 | 54,834 | -0.12(-1.06%) |
Nov 08, 2007 | 11.29 | 11.48 | 11.14 | 11.32 | 63,606 | -0.25(-2.16%) |
Nov 07, 2007 | 11.66 | 11.66 | 11.50 | 11.57 | 34,690 | -0.05(-0.43%) |
Nov 06, 2007 | 11.61 | 11.76 | 11.50 | 11.62 | 55,730 | +0.06(+0.52%) |
Nov 05, 2007 | 11.78 | 11.89 | 11.55 | 11.56 | 49,469 | -0.33(-2.78%) |
Nov 02, 2007 | 11.85 | 12.10 | 11.83 | 11.89 | 36,490 | +0.09(+0.76%) |
Nov 01, 2007 | 12.02 | 12.07 | 11.80 | 11.80 | 45,434 | -0.22(-1.83%) |
Oct 31, 2007 | 12.00 | 12.10 | 11.93 | 12.02 | 55,594 | +0.02(+0.17%) |
Oct 30, 2007 | 12.09 | 12.15 | 11.95 | 12.00 | 45,179 | -0.01(-0.08%) |
Oct 29, 2007 | 12.07 | 12.19 | 11.95 | 12.01 | 67,551 | -0.08(-0.62%) |
Oct 26, 2007 | 11.96 | 12.10 | 11.85 | 12.09 | 111,937 | +0.23(+1.90%) |
Oct 25, 2007 | 11.85 | 11.94 | 11.80 | 11.86 | 77,456 | +0.07(+0.59%) |
Oct 24, 2007 | 11.80 | 12.10 | 11.60 | 11.79 | 81,121 | -0.01(-0.08%) |
Oct 23, 2007 | 11.87 | 12.03 | 11.77 | 11.80 | 96,418 | -0.04(-0.34%) |
Oct 22, 2007 | 11.62 | 12.02 | 11.61 | 11.84 | 103,400 | +0.13(+1.11%) |
Oct 19, 2007 | 11.83 | 11.83 | 11.63 | 11.71 | 99,101 | -0.14(-1.18%) |
Oct 18, 2007 | 12.09 | 12.09 | 11.80 | 11.85 | 107,013 | -0.32(-2.63%) |
Oct 17, 2007 | 11.78 | 12.17 | 11.75 | 12.17 | 174,497 | +0.27(+2.27%) |
Oct 16, 2007 | 11.96 | 12.06 | 11.50 | 11.90 | 127,200 | -0.11(-0.92%) |
Oct 15, 2007 | 11.99 | 12.12 | 11.94 | 12.01 | 89,412 | +0.00(+0.00%) |
Oct 12, 2007 | 12.08 | 12.11 | 12.00 | 12.01 | 32,902 | -0.10(-0.83%) |
Oct 11, 2007 | 11.91 | 12.17 | 11.91 | 12.11 | 57,475 | +0.19(+1.59%) |
Oct 10, 2007 | 11.69 | 12.22 | 11.63 | 11.92 | 206,613 | +0.16(+1.36%) |
Oct 09, 2007 | 11.46 | 11.82 | 11.39 | 11.76 | 43,324 | +0.39(+3.43%) |
Oct 08, 2007 | 11.22 | 11.60 | 11.22 | 11.37 | 213,096 | +0.08(+0.71%) |
Oct 05, 2007 | 11.30 | 11.31 | 11.01 | 11.29 | 153,410 | +0.00(+0.00%) |
Oct 04, 2007 | 11.35 | 11.49 | 11.11 | 11.29 | 116,668 | -0.07(-0.62%) |
Oct 03, 2007 | 11.32 | 11.60 | 11.26 | 11.36 | 119,424 | +0.15(+1.34%) |
Oct 02, 2007 | 11.16 | 11.49 | 11.00 | 11.21 | 61,949 | +0.13(+1.17%) |