Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.17 | 10.17 | 9.936 | 10.08 | 139,195 | +0.30(+3.05%) |
Sep 29, 2008 | 10.14 | 10.19 | 9.728 | 9.783 | 178,232 | -0.61(-5.83%) |
Sep 26, 2008 | 10.41 | 10.52 | 10.14 | 10.39 | 0 | -0.33(-3.04%) |
Sep 25, 2008 | 10.56 | 10.84 | 10.48 | 10.71 | 229,927 | +0.12(+1.11%) |
Sep 24, 2008 | 10.80 | 10.84 | 10.46 | 10.60 | 130,447 | -0.23(-2.09%) |
Sep 23, 2008 | 10.54 | 10.99 | 10.44 | 10.82 | 433,923 | +0.24(+2.22%) |
Sep 22, 2008 | 10.51 | 10.65 | 10.32 | 10.59 | 212,922 | +0.03(+0.26%) |
Sep 19, 2008 | 10.85 | 10.85 | 9.557 | 10.56 | 0 | +0.02(+0.17%) |
Sep 18, 2008 | 9.521 | 10.67 | 9.521 | 10.54 | 587,474 | +0.26(+2.55%) |
Sep 17, 2008 | 10.56 | 10.56 | 10.12 | 10.28 | 416,265 | -0.47(-4.37%) |
Sep 16, 2008 | 10.60 | 10.82 | 10.40 | 10.75 | 333,774 | -0.24(-2.22%) |
Sep 15, 2008 | 11.21 | 11.48 | 10.89 | 10.99 | 374,095 | -0.34(-3.03%) |
Sep 12, 2008 | 11.30 | 11.56 | 11.30 | 11.34 | 285,175 | -0.02(-0.16%) |
Sep 11, 2008 | 11.11 | 11.43 | 11.01 | 11.36 | 368,076 | +0.12(+1.05%) |
Sep 10, 2008 | 11.48 | 11.91 | 11.17 | 11.24 | 229,668 | -0.20(-1.74%) |
Sep 09, 2008 | 11.81 | 12.03 | 11.35 | 11.44 | 526,399 | -0.52(-4.31%) |
Sep 08, 2008 | 12.03 | 12.21 | 11.82 | 11.95 | 188,499 | +0.11(+0.92%) |
Sep 05, 2008 | 11.75 | 11.89 | 11.66 | 11.84 | 0 | -0.09(-0.76%) |
Sep 04, 2008 | 12.39 | 12.39 | 11.84 | 11.93 | 199,398 | -0.43(-3.51%) |
Sep 03, 2008 | 12.21 | 12.47 | 12.12 | 12.37 | 274,976 | +0.00(+0.00%) |
Sep 02, 2008 | 12.45 | 12.50 | 12.28 | 12.37 | 220,139 | +0.02(+0.15%) |
Aug 29, 2008 | 12.15 | 12.47 | 12.14 | 12.35 | 0 | +0.20(+1.64%) |
Aug 28, 2008 | 12.11 | 12.29 | 12.06 | 12.15 | 240,681 | -0.18(-1.47%) |
Aug 27, 2008 | 12.31 | 12.59 | 12.25 | 12.33 | 271,221 | +0.08(+0.66%) |
Aug 26, 2008 | 12.12 | 12.64 | 12.09 | 12.25 | 383,522 | -0.01(-0.07%) |
Aug 25, 2008 | 12.42 | 12.42 | 12.07 | 12.26 | 502,193 | -0.31(-2.45%) |
Aug 22, 2008 | 12.30 | 12.69 | 12.25 | 12.57 | 188,972 | +0.15(+1.24%) |
Aug 21, 2008 | 12.36 | 12.42 | 12.21 | 12.41 | 88,082 | +0.08(+0.66%) |
Aug 20, 2008 | 12.45 | 12.53 | 12.21 | 12.33 | 200,451 | -0.12(-0.94%) |
Aug 19, 2008 | 12.35 | 12.47 | 12.30 | 12.45 | 113,337 | -0.06(-0.51%) |
Aug 18, 2008 | 12.59 | 12.65 | 12.39 | 12.51 | 191,322 | -0.21(-1.64%) |
Aug 15, 2008 | 12.80 | 12.80 | 12.49 | 12.72 | 0 | +0.07(+0.57%) |
Aug 14, 2008 | 12.74 | 12.78 | 12.48 | 12.65 | 189,616 | -0.15(-1.20%) |
Aug 13, 2008 | 13.15 | 13.15 | 12.71 | 12.80 | 229,065 | -0.25(-1.94%) |
Aug 12, 2008 | 13.12 | 13.15 | 12.87 | 13.06 | 275,017 | -0.32(-2.37%) |
Aug 11, 2008 | 13.56 | 13.62 | 13.12 | 13.37 | 434,941 | +0.03(+0.20%) |
Aug 08, 2008 | 13.21 | 13.59 | 13.09 | 13.35 | 444,749 | +0.40(+3.07%) |
Aug 07, 2008 | 12.83 | 13.25 | 12.83 | 12.95 | 414,527 | +0.29(+2.29%) |
Aug 06, 2008 | 12.54 | 12.68 | 12.45 | 12.66 | 152,426 | +0.16(+1.30%) |
Aug 05, 2008 | 12.52 | 12.61 | 12.30 | 12.50 | 418,138 | +0.26(+2.14%) |
Aug 04, 2008 | 12.31 | 12.51 | 12.12 | 12.23 | 198,527 | -0.20(-1.60%) |
Aug 01, 2008 | 12.47 | 12.53 | 12.18 | 12.43 | 218,987 | +0.25(+2.08%) |
Jul 31, 2008 | 12.48 | 12.48 | 11.90 | 12.18 | 781,279 | -0.38(-3.02%) |
Jul 30, 2008 | 12.92 | 12.92 | 12.33 | 12.56 | 405,131 | -0.36(-2.80%) |
Jul 29, 2008 | 12.92 | 12.98 | 12.72 | 12.92 | 526,732 | -0.27(-2.06%) |
Jul 28, 2008 | 13.39 | 13.78 | 13.19 | 13.19 | 523,881 | -0.55(-4.01%) |
Jul 25, 2008 | 13.47 | 13.79 | 13.47 | 13.74 | 248,113 | +0.24(+1.81%) |
Jul 24, 2008 | 13.81 | 13.83 | 13.44 | 13.50 | 276,740 | -0.36(-2.61%) |
Jul 23, 2008 | 13.74 | 14.12 | 13.65 | 13.86 | 409,377 | -0.01(-0.06%) |
Jul 22, 2008 | 13.42 | 13.90 | 13.20 | 13.87 | 355,830 | +0.14(+1.05%) |
Jul 21, 2008 | 14.45 | 14.65 | 13.56 | 13.72 | 375,539 | -0.65(-4.53%) |
Jul 18, 2008 | 14.65 | 14.65 | 14.24 | 14.38 | 336,016 | +0.18(+1.27%) |
Jul 17, 2008 | 13.72 | 14.22 | 13.62 | 14.19 | 218,319 | +0.61(+4.53%) |
Jul 16, 2008 | 13.52 | 13.83 | 13.45 | 13.58 | 251,663 | -0.34(-2.47%) |
Jul 15, 2008 | 13.67 | 13.94 | 13.43 | 13.92 | 420,210 | -0.27(-1.91%) |
Jul 14, 2008 | 14.05 | 14.23 | 14.01 | 14.19 | 166,413 | +0.14(+1.03%) |
Jul 11, 2008 | 13.73 | 14.17 | 13.61 | 14.05 | 166,399 | +0.26(+1.90%) |
Jul 10, 2008 | 13.79 | 14.06 | 13.67 | 13.79 | 160,372 | -0.14(-0.97%) |
Jul 09, 2008 | 14.10 | 14.46 | 13.88 | 13.92 | 202,324 | -0.29(-2.04%) |
Jul 08, 2008 | 13.64 | 14.21 | 13.64 | 14.21 | 223,698 | +0.50(+3.63%) |
Jul 07, 2008 | 13.38 | 13.88 | 13.38 | 13.72 | 324,338 | -0.02(-0.13%) |
Jul 04, 2008 | 13.02 | 13.82 | 13.02 | 13.73 | 142,567 | +0.00(+0.00%) |
Jul 03, 2008 | 13.02 | 13.82 | 13.02 | 13.73 | 142,567 | -0.30(-2.13%) |
Jul 02, 2008 | 13.96 | 14.92 | 13.88 | 14.03 | 140,232 | -0.11(-0.77%) |
Jul 01, 2008 | 13.70 | 14.43 | 13.70 | 14.14 | 238,867 | +0.04(+0.26%) |
Jun 30, 2008 | 13.89 | 14.18 | 13.82 | 14.10 | 261,637 | +0.28(+2.03%) |
Jun 27, 2008 | 13.78 | 14.01 | 13.77 | 13.82 | 193,971 | +0.05(+0.39%) |
Jun 26, 2008 | 14.01 | 14.01 | 13.51 | 13.77 | 200,307 | -0.40(-2.81%) |
Jun 25, 2008 | 13.85 | 14.25 | 13.85 | 14.17 | 83,074 | +0.14(+1.03%) |
Jun 24, 2008 | 14.06 | 14.13 | 13.81 | 14.02 | 174,911 | +0.19(+1.37%) |
Jun 23, 2008 | 13.99 | 14.10 | 13.82 | 13.83 | 173,666 | -0.20(-1.42%) |
Jun 20, 2008 | 14.10 | 14.29 | 13.74 | 14.03 | 308,283 | -0.46(-3.18%) |
Jun 19, 2008 | 14.70 | 14.70 | 14.21 | 14.49 | 203,400 | -0.38(-2.55%) |
Jun 18, 2008 | 14.19 | 14.87 | 14.19 | 14.87 | 174,676 | +0.49(+3.39%) |
Jun 17, 2008 | 14.90 | 14.90 | 14.38 | 14.38 | 221,886 | -0.33(-2.27%) |
Jun 16, 2008 | 15.02 | 15.02 | 14.72 | 14.72 | 148,564 | -0.36(-2.40%) |
Jun 13, 2008 | 15.00 | 15.33 | 14.95 | 15.08 | 161,954 | +0.18(+1.21%) |
Jun 12, 2008 | 14.76 | 14.99 | 14.69 | 14.90 | 257,163 | +0.31(+2.11%) |
Jun 11, 2008 | 14.74 | 14.82 | 14.50 | 14.59 | 143,381 | +0.13(+0.88%) |
Jun 10, 2008 | 14.35 | 14.75 | 14.26 | 14.47 | 371,050 | +0.05(+0.31%) |
Jun 09, 2008 | 14.49 | 14.70 | 14.25 | 14.42 | 201,522 | +0.11(+0.76%) |
Jun 06, 2008 | 14.65 | 14.65 | 14.28 | 14.31 | 160,248 | -0.58(-3.89%) |
Jun 05, 2008 | 14.57 | 14.89 | 14.57 | 14.89 | 142,043 | +0.39(+2.68%) |
Jun 04, 2008 | 14.26 | 14.50 | 14.20 | 14.50 | 214,174 | -0.02(-0.12%) |
Jun 03, 2008 | 14.80 | 14.96 | 14.47 | 14.52 | 304,722 | -0.58(-3.83%) |
Jun 02, 2008 | 14.95 | 15.10 | 14.89 | 15.10 | 314,638 | +0.39(+2.64%) |
May 30, 2008 | 14.84 | 15.14 | 14.71 | 14.71 | 416,791 | +0.29(+2.01%) |
May 29, 2008 | 14.23 | 14.54 | 14.10 | 14.42 | 138,325 | +0.05(+0.38%) |
May 28, 2008 | 14.46 | 14.59 | 14.37 | 14.37 | 202,399 | -0.29(-1.97%) |
May 27, 2008 | 14.48 | 14.67 | 14.38 | 14.66 | 211,743 | +0.18(+1.25%) |
May 26, 2008 | 14.19 | 14.48 | 14.19 | 14.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.19 | 14.48 | 14.19 | 14.48 | 342,479 | +0.40(+2.83%) |
May 22, 2008 | 13.75 | 14.20 | 13.75 | 14.08 | 300,947 | +0.49(+3.59%) |
May 21, 2008 | 13.57 | 13.67 | 13.43 | 13.59 | 418,299 | +0.15(+1.14%) |
May 20, 2008 | 13.56 | 13.60 | 13.20 | 13.44 | 213,822 | -0.31(-2.24%) |
May 19, 2008 | 13.69 | 13.99 | 13.69 | 13.74 | 320,070 | -0.02(-0.13%) |
May 16, 2008 | 13.73 | 13.86 | 13.66 | 13.76 | 228,496 | -0.01(-0.07%) |
May 15, 2008 | 13.91 | 13.91 | 13.54 | 13.77 | 377,519 | -0.20(-1.42%) |
May 14, 2008 | 13.93 | 14.16 | 13.84 | 13.97 | 996,651 | +0.55(+4.11%) |
May 13, 2008 | 13.50 | 13.51 | 13.24 | 13.42 | 347,414 | -0.13(-0.93%) |
May 12, 2008 | 13.57 | 13.86 | 13.41 | 13.54 | 308,589 | -0.24(-1.77%) |
May 09, 2008 | 13.69 | 13.97 | 13.56 | 13.79 | 160,925 | -0.07(-0.52%) |
May 08, 2008 | 14.04 | 14.19 | 13.77 | 13.86 | 235,966 | -0.08(-0.58%) |
May 07, 2008 | 14.19 | 14.19 | 13.84 | 13.94 | 158,239 | -0.35(-2.47%) |
May 06, 2008 | 14.28 | 14.46 | 14.19 | 14.29 | 254,023 | +0.14(+0.96%) |
May 05, 2008 | 14.07 | 14.21 | 14.03 | 14.16 | 90,438 | -0.01(-0.06%) |
May 02, 2008 | 14.27 | 14.53 | 14.15 | 14.17 | 419,879 | +0.11(+0.77%) |
May 01, 2008 | 13.80 | 14.34 | 13.80 | 14.06 | 407,284 | +0.25(+1.83%) |
Apr 30, 2008 | 13.87 | 13.97 | 13.81 | 13.81 | 416,610 | -0.13(-0.91%) |
Apr 29, 2008 | 13.82 | 13.95 | 13.82 | 13.93 | 265,965 | -0.03(-0.19%) |
Apr 28, 2008 | 14.22 | 14.22 | 13.75 | 13.96 | 605,285 | -0.17(-1.22%) |
Apr 25, 2008 | 14.02 | 14.18 | 13.92 | 14.13 | 404,458 | +0.09(+0.64%) |
Apr 24, 2008 | 14.01 | 14.19 | 13.89 | 14.04 | 163,994 | -0.15(-1.08%) |
Apr 23, 2008 | 13.79 | 14.23 | 13.79 | 14.19 | 73,542 | +0.36(+2.61%) |
Apr 22, 2008 | 13.94 | 14.09 | 13.83 | 13.83 | 119,266 | -0.27(-1.92%) |
Apr 21, 2008 | 14.12 | 14.18 | 13.93 | 14.10 | 159,454 | +0.13(+0.91%) |
Apr 18, 2008 | 14.19 | 14.23 | 13.93 | 13.98 | 173,492 | +0.04(+0.26%) |
Apr 17, 2008 | 13.96 | 14.01 | 13.66 | 13.94 | 386,364 | +0.09(+0.65%) |
Apr 16, 2008 | 13.64 | 13.99 | 13.64 | 13.85 | 213,100 | +0.05(+0.39%) |
Apr 15, 2008 | 13.71 | 13.93 | 13.65 | 13.80 | 322,651 | +0.46(+3.46%) |
Apr 14, 2008 | 13.38 | 13.45 | 13.20 | 13.34 | 67,118 | +0.05(+0.41%) |
Apr 11, 2008 | 13.34 | 13.39 | 13.21 | 13.28 | 78,196 | -0.22(-1.61%) |
Apr 10, 2008 | 13.05 | 13.54 | 13.04 | 13.50 | 194,993 | +0.37(+2.82%) |
Apr 09, 2008 | 13.50 | 13.50 | 12.97 | 13.13 | 173,103 | -0.41(-3.01%) |
Apr 08, 2008 | 13.55 | 13.66 | 13.42 | 13.53 | 147,682 | -0.21(-1.51%) |
Apr 07, 2008 | 13.65 | 13.82 | 13.50 | 13.74 | 196,984 | +0.14(+1.00%) |
Apr 04, 2008 | 13.77 | 13.93 | 13.47 | 13.61 | 244,543 | -0.24(-1.70%) |
Apr 03, 2008 | 13.74 | 14.01 | 13.74 | 13.84 | 200,441 | +0.24(+1.80%) |
Apr 02, 2008 | 13.82 | 13.82 | 13.56 | 13.60 | 194,440 | -0.15(-1.12%) |
Apr 01, 2008 | 13.16 | 13.80 | 13.16 | 13.75 | 298,628 | +0.66(+5.04%) |
Mar 31, 2008 | 13.34 | 13.34 | 12.93 | 13.09 | 203,952 | -0.16(-1.23%) |
Mar 28, 2008 | 13.12 | 13.59 | 13.03 | 13.25 | 457,786 | +0.33(+2.59%) |
Mar 27, 2008 | 13.24 | 13.29 | 12.78 | 12.92 | 160,706 | -0.04(-0.28%) |
Mar 26, 2008 | 13.20 | 13.20 | 12.78 | 12.96 | 304,269 | -0.15(-1.17%) |
Mar 25, 2008 | 12.93 | 13.44 | 12.93 | 13.11 | 318,841 | +0.16(+1.26%) |
Mar 24, 2008 | 12.16 | 13.11 | 12.07 | 12.95 | 457,831 | +0.93(+7.75%) |
Mar 21, 2008 | 12.21 | 12.25 | 11.89 | 12.02 | 603,936 | +0.00(+0.00%) |
Mar 20, 2008 | 12.21 | 12.25 | 11.89 | 12.02 | 603,936 | -0.24(-1.92%) |
Mar 19, 2008 | 12.45 | 12.45 | 12.14 | 12.25 | 184,596 | -0.04(-0.29%) |
Mar 18, 2008 | 12.43 | 12.54 | 12.19 | 12.29 | 401,931 | +0.05(+0.44%) |
Mar 17, 2008 | 11.89 | 12.27 | 11.82 | 12.23 | 296,748 | -0.04(-0.30%) |
Mar 14, 2008 | 12.60 | 12.60 | 12.21 | 12.27 | 340,627 | -0.18(-1.45%) |
Mar 13, 2008 | 12.30 | 12.61 | 12.10 | 12.45 | 349,395 | +0.03(+0.22%) |
Mar 12, 2008 | 12.37 | 12.52 | 12.35 | 12.42 | 136,386 | +0.12(+0.95%) |
Mar 11, 2008 | 12.60 | 12.60 | 12.30 | 12.31 | 222,865 | -0.12(-0.95%) |
Mar 10, 2008 | 12.47 | 12.69 | 12.40 | 12.42 | 308,140 | -0.24(-1.93%) |
Mar 07, 2008 | 12.44 | 12.69 | 12.30 | 12.67 | 549,476 | -0.07(-0.57%) |
Mar 06, 2008 | 13.12 | 13.15 | 12.74 | 12.74 | 172,303 | -0.42(-3.23%) |
Mar 05, 2008 | 12.92 | 13.19 | 12.92 | 13.16 | 445,150 | +0.37(+2.90%) |
Mar 04, 2008 | 12.88 | 13.06 | 12.69 | 12.79 | 202,587 | -0.33(-2.48%) |
Mar 03, 2008 | 12.82 | 13.20 | 12.77 | 13.12 | 273,780 | +0.18(+1.40%) |
Feb 29, 2008 | 13.02 | 13.20 | 12.94 | 12.94 | 245,428 | -0.10(-0.76%) |
Feb 28, 2008 | 13.01 | 13.34 | 12.98 | 13.04 | 334,132 | +0.04(+0.28%) |
Feb 27, 2008 | 12.96 | 13.02 | 12.72 | 13.00 | 331,698 | +0.05(+0.42%) |
Feb 26, 2008 | 12.84 | 13.15 | 12.74 | 12.95 | 214,790 | +0.07(+0.56%) |
Feb 25, 2008 | 12.30 | 12.97 | 12.30 | 12.87 | 442,414 | +0.46(+3.72%) |
Feb 22, 2008 | 12.56 | 12.56 | 12.37 | 12.41 | 208,513 | -0.03(-0.22%) |
Feb 21, 2008 | 12.50 | 12.57 | 12.23 | 12.44 | 191,221 | -0.09(-0.72%) |
Feb 20, 2008 | 12.42 | 12.72 | 12.40 | 12.53 | 175,333 | +0.09(+0.73%) |
Feb 19, 2008 | 12.53 | 12.63 | 12.36 | 12.44 | 146,217 | -0.03(-0.22%) |
Feb 18, 2008 | 12.63 | 12.63 | 12.26 | 12.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.63 | 12.63 | 12.26 | 12.47 | 186,351 | -0.08(-0.65%) |
Feb 14, 2008 | 12.49 | 12.66 | 12.40 | 12.55 | 252,507 | +0.16(+1.31%) |
Feb 13, 2008 | 12.50 | 12.50 | 12.21 | 12.39 | 240,008 | +0.18(+1.48%) |
Feb 12, 2008 | 11.98 | 12.40 | 11.95 | 12.21 | 453,192 | +0.14(+1.12%) |
Feb 11, 2008 | 12.36 | 12.36 | 11.94 | 12.07 | 345,994 | -0.21(-1.69%) |
Feb 08, 2008 | 12.16 | 12.50 | 12.16 | 12.28 | 276,574 | -0.04(-0.29%) |
Feb 07, 2008 | 12.39 | 12.47 | 12.19 | 12.31 | 187,914 | -0.18(-1.45%) |
Feb 06, 2008 | 12.52 | 12.54 | 12.31 | 12.50 | 389,599 | -0.03(-0.22%) |
Feb 05, 2008 | 12.50 | 12.74 | 12.46 | 12.52 | 371,450 | +0.10(+0.80%) |
Feb 04, 2008 | 12.52 | 12.71 | 12.27 | 12.42 | 682,556 | -0.20(-1.58%) |
Feb 01, 2008 | 12.49 | 12.70 | 12.39 | 12.62 | 414,983 | +0.05(+0.36%) |
Jan 31, 2008 | 12.48 | 12.64 | 12.31 | 12.58 | 540,097 | -0.01(-0.07%) |
Jan 30, 2008 | 12.86 | 12.86 | 12.51 | 12.59 | 337,190 | -0.23(-1.76%) |
Jan 29, 2008 | 12.90 | 12.95 | 12.61 | 12.81 | 467,512 | -0.13(-0.98%) |
Jan 28, 2008 | 12.84 | 13.38 | 12.71 | 12.94 | 869,451 | -0.55(-4.09%) |
Jan 25, 2008 | 13.86 | 13.86 | 13.43 | 13.49 | 1,408,420 | -0.86(-5.99%) |
Jan 24, 2008 | 13.55 | 14.35 | 13.22 | 14.35 | 1,306,918 | +0.42(+2.99%) |
Jan 23, 2008 | 14.27 | 14.42 | 13.90 | 13.93 | 1,555,910 | -0.85(-5.75%) |
Jan 22, 2008 | 14.13 | 14.87 | 13.62 | 14.78 | 728,266 | -0.48(-3.14%) |
Jan 21, 2008 | 15.14 | 15.42 | 15.06 | 15.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.14 | 15.42 | 15.06 | 15.26 | 342,206 | -0.07(-0.47%) |
Jan 17, 2008 | 15.41 | 15.44 | 15.07 | 15.33 | 200,081 | -0.01(-0.06%) |
Jan 16, 2008 | 14.95 | 15.37 | 14.95 | 15.34 | 250,091 | +0.14(+0.95%) |
Jan 15, 2008 | 15.47 | 15.61 | 15.06 | 15.20 | 305,377 | -0.50(-3.17%) |
Jan 14, 2008 | 15.82 | 15.83 | 15.46 | 15.70 | 396,287 | -0.17(-1.08%) |
Jan 11, 2008 | 15.67 | 15.99 | 15.61 | 15.87 | 344,197 | -0.05(-0.28%) |
Jan 10, 2008 | 15.88 | 16.00 | 15.74 | 15.91 | 205,683 | -0.09(-0.57%) |
Jan 09, 2008 | 16.02 | 16.08 | 15.90 | 16.00 | 202,141 | +0.11(+0.68%) |
Jan 08, 2008 | 16.39 | 16.39 | 15.68 | 15.89 | 453,198 | -0.32(-1.95%) |
Jan 07, 2008 | 15.95 | 16.32 | 15.95 | 16.21 | 360,419 | +0.32(+1.99%) |
Jan 04, 2008 | 16.24 | 16.24 | 15.80 | 15.89 | 638,174 | -0.23(-1.40%) |
Jan 03, 2008 | 16.67 | 16.67 | 16.02 | 16.12 | 362,336 | -0.41(-2.46%) |
Jan 02, 2008 | 16.62 | 16.87 | 16.31 | 16.53 | 692,033 | +0.11(+0.66%) |
Jan 01, 2008 | 16.36 | 16.74 | 16.35 | 16.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.36 | 16.74 | 16.35 | 16.42 | 449,712 | -0.12(-0.71%) |
Dec 28, 2007 | 16.45 | 16.73 | 16.35 | 16.54 | 294,425 | +0.31(+1.89%) |
Dec 27, 2007 | 16.27 | 16.35 | 16.08 | 16.23 | 238,924 | -0.18(-1.10%) |
Dec 26, 2007 | 16.31 | 16.44 | 16.25 | 16.41 | 104,276 | +0.13(+0.78%) |
Dec 24, 2007 | 16.31 | 16.49 | 16.27 | 16.28 | 181,776 | +0.13(+0.78%) |
Dec 21, 2007 | 16.12 | 16.27 | 16.08 | 16.16 | 322,517 | +0.09(+0.56%) |
Dec 20, 2007 | 15.96 | 16.32 | 15.96 | 16.07 | 688,589 | +0.29(+1.83%) |
Dec 19, 2007 | 16.18 | 16.18 | 15.55 | 15.78 | 398,847 | -0.41(-2.51%) |
Dec 18, 2007 | 16.14 | 16.35 | 16.05 | 16.18 | 360,955 | +0.05(+0.28%) |
Dec 17, 2007 | 16.18 | 16.39 | 16.03 | 16.14 | 580,330 | -0.06(-0.39%) |
Dec 14, 2007 | 16.12 | 16.36 | 16.03 | 16.20 | 594,150 | +0.28(+1.76%) |
Dec 13, 2007 | 15.84 | 16.00 | 15.71 | 15.92 | 452,247 | +0.31(+1.97%) |
Dec 12, 2007 | 15.62 | 15.81 | 15.46 | 15.61 | 313,117 | +0.24(+1.59%) |
Dec 11, 2007 | 15.43 | 15.55 | 15.35 | 15.37 | 298,408 | -0.02(-0.12%) |
Dec 10, 2007 | 15.46 | 15.46 | 15.23 | 15.39 | 332,114 | +0.01(+0.06%) |
Dec 07, 2007 | 15.11 | 15.38 | 15.11 | 15.38 | 484,994 | +0.19(+1.25%) |
Dec 06, 2007 | 15.23 | 15.28 | 15.05 | 15.19 | 445,067 | -0.03(-0.18%) |
Dec 05, 2007 | 15.21 | 15.27 | 15.02 | 15.22 | 540,910 | +0.15(+1.02%) |
Dec 04, 2007 | 14.81 | 15.23 | 14.52 | 15.06 | 449,148 | +0.28(+1.90%) |
Dec 03, 2007 | 14.37 | 14.86 | 14.25 | 14.78 | 434,117 | +0.58(+4.07%) |
Nov 30, 2007 | 14.18 | 14.33 | 14.14 | 14.20 | 332,086 | +0.09(+0.64%) |
Nov 29, 2007 | 13.98 | 14.18 | 13.94 | 14.11 | 156,062 | -0.04(-0.26%) |
Nov 28, 2007 | 13.87 | 14.19 | 13.87 | 14.15 | 256,409 | +0.27(+1.95%) |
Nov 27, 2007 | 14.18 | 14.19 | 13.88 | 13.88 | 368,562 | -0.10(-0.71%) |
Nov 26, 2007 | 14.21 | 14.21 | 13.94 | 13.98 | 311,299 | +0.01(+0.06%) |
Nov 23, 2007 | 13.59 | 14.00 | 13.52 | 13.97 | 135,560 | +0.59(+4.39%) |
Nov 21, 2007 | 13.79 | 13.79 | 13.35 | 13.38 | 453,196 | -0.50(-3.58%) |
Nov 20, 2007 | 13.80 | 14.01 | 13.80 | 13.88 | 238,349 | -0.01(-0.07%) |
Nov 19, 2007 | 14.01 | 14.01 | 13.78 | 13.89 | 192,921 | +0.03(+0.20%) |
Nov 16, 2007 | 13.94 | 14.01 | 13.82 | 13.86 | 383,461 | +0.01(+0.07%) |
Nov 15, 2007 | 13.70 | 13.91 | 13.46 | 13.85 | 503,908 | +0.23(+1.66%) |
Nov 14, 2007 | 13.92 | 13.97 | 13.57 | 13.63 | 321,744 | -0.21(-1.50%) |
Nov 13, 2007 | 14.01 | 14.02 | 13.67 | 13.83 | 285,245 | -0.04(-0.26%) |
Nov 12, 2007 | 13.82 | 14.18 | 13.82 | 13.87 | 291,549 | -0.05(-0.39%) |
Nov 09, 2007 | 13.79 | 14.02 | 13.56 | 13.92 | 452,809 | +0.10(+0.72%) |
Nov 08, 2007 | 13.74 | 13.92 | 13.47 | 13.82 | 360,898 | +0.17(+1.26%) |
Nov 07, 2007 | 13.85 | 13.95 | 13.62 | 13.65 | 332,254 | -0.24(-1.69%) |
Nov 06, 2007 | 13.85 | 14.04 | 13.81 | 13.89 | 172,181 | +0.04(+0.26%) |
Nov 05, 2007 | 13.96 | 13.96 | 13.63 | 13.85 | 319,643 | -0.14(-1.03%) |
Nov 02, 2007 | 14.28 | 14.28 | 13.94 | 14.00 | 312,343 | -0.14(-1.02%) |
Nov 01, 2007 | 14.28 | 14.58 | 14.10 | 14.14 | 521,272 | -0.19(-1.33%) |
Oct 31, 2007 | 14.60 | 14.86 | 14.29 | 14.33 | 1,270,609 | -0.08(-0.56%) |
Oct 30, 2007 | 14.47 | 14.59 | 14.36 | 14.41 | 301,393 | -0.24(-1.61%) |
Oct 29, 2007 | 14.46 | 14.65 | 14.29 | 14.65 | 376,493 | +0.25(+1.76%) |
Oct 26, 2007 | 14.66 | 14.66 | 14.29 | 14.39 | 396,622 | +0.13(+0.89%) |
Oct 25, 2007 | 14.24 | 14.65 | 14.19 | 14.27 | 495,059 | -0.33(-2.29%) |
Oct 24, 2007 | 14.60 | 15.10 | 14.38 | 14.60 | 781,411 | -0.25(-1.70%) |
Oct 23, 2007 | 14.65 | 14.90 | 14.57 | 14.85 | 448,274 | +0.55(+3.86%) |
Oct 22, 2007 | 13.94 | 14.41 | 13.94 | 14.30 | 286,572 | +0.20(+1.41%) |
Oct 19, 2007 | 14.36 | 14.38 | 14.07 | 14.10 | 250,294 | -0.33(-2.26%) |
Oct 18, 2007 | 14.01 | 14.47 | 13.99 | 14.43 | 459,224 | +0.42(+2.97%) |
Oct 17, 2007 | 14.11 | 14.19 | 13.96 | 14.01 | 311,790 | +0.01(+0.06%) |
Oct 16, 2007 | 14.47 | 14.56 | 13.62 | 14.01 | 1,376,788 | -0.44(-3.07%) |
Oct 15, 2007 | 14.37 | 14.50 | 14.33 | 14.45 | 525,143 | +0.04(+0.25%) |
Oct 12, 2007 | 14.46 | 14.55 | 14.29 | 14.41 | 428,366 | -0.26(-1.79%) |
Oct 11, 2007 | 14.86 | 15.01 | 14.58 | 14.67 | 470,727 | -0.15(-1.04%) |
Oct 10, 2007 | 15.01 | 15.01 | 14.83 | 14.83 | 354,925 | -0.26(-1.74%) |
Oct 09, 2007 | 14.93 | 15.17 | 14.90 | 15.09 | 286,683 | +0.26(+1.77%) |
Oct 08, 2007 | 14.69 | 14.87 | 14.60 | 14.83 | 538,084 | -0.34(-2.26%) |
Oct 05, 2007 | 15.27 | 15.29 | 15.04 | 15.17 | 170,771 | -0.09(-0.59%) |
Oct 04, 2007 | 15.09 | 15.26 | 15.09 | 15.26 | 176,965 | +0.22(+1.44%) |
Oct 03, 2007 | 15.19 | 15.22 | 15.04 | 15.04 | 274,074 | -0.24(-1.54%) |
Oct 02, 2007 | 15.37 | 15.37 | 15.20 | 15.28 | 274,295 | -0.14(-0.88%) |