Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.02 | 12.98 | 11.82 | 12.77 | 22,845 | +1.27(+11.04%) |
Sep 29, 2008 | 12.92 | 13.17 | 11.01 | 11.50 | 35,108 | -1.55(-11.90%) |
Sep 26, 2008 | 13.09 | 13.25 | 12.99 | 13.05 | 17,225 | -0.28(-2.09%) |
Sep 25, 2008 | 13.39 | 13.46 | 13.25 | 13.33 | 12,696 | +0.27(+2.05%) |
Sep 24, 2008 | 13.19 | 13.36 | 13.06 | 13.06 | 6,542 | -0.25(-1.87%) |
Sep 23, 2008 | 13.59 | 13.59 | 13.12 | 13.31 | 13,248 | -0.35(-2.53%) |
Sep 22, 2008 | 14.04 | 14.04 | 13.34 | 13.66 | 9,189 | -0.14(-1.01%) |
Sep 19, 2008 | 13.65 | 14.04 | 13.36 | 13.79 | 207,964 | +0.54(+4.08%) |
Sep 18, 2008 | 12.35 | 13.39 | 11.63 | 13.25 | 26,706 | +1.14(+9.39%) |
Sep 17, 2008 | 13.23 | 13.23 | 11.92 | 12.12 | 16,172 | -1.34(-9.93%) |
Sep 16, 2008 | 12.72 | 13.45 | 12.06 | 13.45 | 30,433 | +0.90(+7.19%) |
Sep 15, 2008 | 12.72 | 12.72 | 12.30 | 12.55 | 8,924 | -0.24(-1.84%) |
Sep 12, 2008 | 12.66 | 12.92 | 12.66 | 12.78 | 12,449 | +0.01(+0.04%) |
Sep 11, 2008 | 12.58 | 12.80 | 12.13 | 12.78 | 12,064 | +0.67(+5.53%) |
Sep 10, 2008 | 11.78 | 12.11 | 11.73 | 12.11 | 8,999 | +0.48(+4.10%) |
Sep 09, 2008 | 11.78 | 11.78 | 11.52 | 11.63 | 6,038 | -0.14(-1.23%) |
Sep 08, 2008 | 11.73 | 11.78 | 11.70 | 11.78 | 13,734 | +0.28(+2.45%) |
Sep 05, 2008 | 11.45 | 11.68 | 11.45 | 11.50 | 6,101 | -0.15(-1.26%) |
Sep 04, 2008 | 11.79 | 11.91 | 11.64 | 11.64 | 10,425 | -0.26(-2.20%) |
Sep 03, 2008 | 12.02 | 12.05 | 11.78 | 11.91 | 4,809 | -0.14(-1.18%) |
Sep 02, 2008 | 12.47 | 12.47 | 11.71 | 12.05 | 31,135 | +0.02(+0.13%) |
Aug 29, 2008 | 12.04 | 12.05 | 11.82 | 12.03 | 11,911 | -0.09(-0.77%) |
Aug 28, 2008 | 11.92 | 12.13 | 11.90 | 12.13 | 13,140 | +0.45(+3.88%) |
Aug 27, 2008 | 12.05 | 12.05 | 11.19 | 11.67 | 53,797 | -0.57(-4.62%) |
Aug 26, 2008 | 12.24 | 12.24 | 12.24 | 12.24 | 1,250 | -0.06(-0.50%) |
Aug 25, 2008 | 12.54 | 12.54 | 12.29 | 12.30 | 3,928 | -0.25(-1.96%) |
Aug 22, 2008 | 12.58 | 12.59 | 12.52 | 12.55 | 24,346 | +0.09(+0.69%) |
Aug 21, 2008 | 12.22 | 12.46 | 12.22 | 12.46 | 12,430 | -0.10(-0.77%) |
Aug 20, 2008 | 12.68 | 13.25 | 12.56 | 12.56 | 46,542 | -0.46(-3.50%) |
Aug 19, 2008 | 12.38 | 13.11 | 12.38 | 13.01 | 7,300 | +0.25(+1.97%) |
Aug 18, 2008 | 12.67 | 12.88 | 12.43 | 12.76 | 11,687 | +0.03(+0.27%) |
Aug 15, 2008 | 13.65 | 13.65 | 12.51 | 12.73 | 28,995 | -0.40(-3.02%) |
Aug 14, 2008 | 12.19 | 13.12 | 12.19 | 13.12 | 9,077 | +0.70(+5.65%) |
Aug 13, 2008 | 12.45 | 12.58 | 12.42 | 12.42 | 27,890 | -0.03(-0.26%) |
Aug 12, 2008 | 12.55 | 12.56 | 12.18 | 12.45 | 7,120 | +0.05(+0.43%) |
Aug 11, 2008 | 12.32 | 12.57 | 12.32 | 12.40 | 64,902 | +0.13(+1.07%) |
Aug 08, 2008 | 11.60 | 12.57 | 11.52 | 12.27 | 26,407 | +0.73(+6.36%) |
Aug 07, 2008 | 11.54 | 12.15 | 11.43 | 11.53 | 16,127 | -0.98(-7.83%) |
Aug 06, 2008 | 12.20 | 12.63 | 11.90 | 12.51 | 18,185 | +0.37(+3.04%) |
Aug 05, 2008 | 12.05 | 12.18 | 11.41 | 12.14 | 19,178 | +0.19(+1.59%) |
Aug 04, 2008 | 11.06 | 12.31 | 10.85 | 11.95 | 31,971 | +0.70(+6.26%) |
Aug 01, 2008 | 10.99 | 11.56 | 10.86 | 11.25 | 28,454 | -0.06(-0.57%) |
Jul 31, 2008 | 11.22 | 11.48 | 11.16 | 11.31 | 54,607 | -0.28(-2.38%) |
Jul 30, 2008 | 11.72 | 11.72 | 11.28 | 11.59 | 20,892 | -0.24(-2.06%) |
Jul 29, 2008 | 11.83 | 12.43 | 11.65 | 11.83 | 30,067 | -0.48(-3.89%) |
Jul 28, 2008 | 12.17 | 12.56 | 11.79 | 12.31 | 14,294 | -0.07(-0.58%) |
Jul 25, 2008 | 12.45 | 12.45 | 11.16 | 12.39 | 45,806 | -0.05(-0.39%) |
Jul 24, 2008 | 12.45 | 12.45 | 12.32 | 12.43 | 12,647 | -0.02(-0.13%) |
Jul 23, 2008 | 12.24 | 12.45 | 12.18 | 12.45 | 126,262 | +0.00(+0.02%) |
Jul 22, 2008 | 12.05 | 12.45 | 12.02 | 12.45 | 26,430 | +0.80(+6.85%) |
Jul 21, 2008 | 11.69 | 11.69 | 11.36 | 11.65 | 9,118 | +0.16(+1.40%) |
Jul 18, 2008 | 11.93 | 12.05 | 11.49 | 11.49 | 9,705 | -0.65(-5.32%) |
Jul 17, 2008 | 12.00 | 12.31 | 11.77 | 12.13 | 21,448 | +0.13(+1.12%) |
Jul 16, 2008 | 11.73 | 12.00 | 11.28 | 12.00 | 35,171 | +0.27(+2.33%) |
Jul 15, 2008 | 10.10 | 11.76 | 10.10 | 11.73 | 11,049 | +0.29(+2.51%) |
Jul 14, 2008 | 11.63 | 11.78 | 11.05 | 11.44 | 10,388 | -0.21(-1.79%) |
Jul 11, 2008 | 11.50 | 11.72 | 11.47 | 11.65 | 18,894 | +0.24(+2.09%) |
Jul 10, 2008 | 11.36 | 11.51 | 11.36 | 11.41 | 7,068 | +0.00(+0.02%) |
Jul 09, 2008 | 11.28 | 12.13 | 11.21 | 11.41 | 16,568 | +0.23(+2.06%) |
Jul 08, 2008 | 10.16 | 11.19 | 10.16 | 11.18 | 31,008 | +1.11(+11.04%) |
Jul 07, 2008 | 10.28 | 10.29 | 9.914 | 10.07 | 19,320 | -0.10(-1.00%) |
Jul 04, 2008 | 10.35 | 10.35 | 10.11 | 10.17 | 8,663 | +0.00(+0.00%) |
Jul 03, 2008 | 10.35 | 10.35 | 10.11 | 10.17 | 8,663 | -0.14(-1.38%) |
Jul 02, 2008 | 10.11 | 10.54 | 10.09 | 10.31 | 13,827 | -0.12(-1.18%) |
Jul 01, 2008 | 10.33 | 10.55 | 10.33 | 10.43 | 30,955 | +0.10(+0.99%) |
Jun 30, 2008 | 10.40 | 10.51 | 10.33 | 10.33 | 26,773 | -0.07(-0.64%) |
Jun 27, 2008 | 10.92 | 11.11 | 10.24 | 10.40 | 224,185 | -0.81(-7.19%) |
Jun 26, 2008 | 11.48 | 11.67 | 11.12 | 11.20 | 53,095 | -0.28(-2.40%) |
Jun 25, 2008 | 10.88 | 11.61 | 10.88 | 11.48 | 39,495 | +0.18(+1.64%) |
Jun 24, 2008 | 12.03 | 12.23 | 11.12 | 11.30 | 58,080 | -0.82(-6.80%) |
Jun 23, 2008 | 12.21 | 12.38 | 12.12 | 12.12 | 16,997 | -0.21(-1.74%) |
Jun 20, 2008 | 12.19 | 12.48 | 11.92 | 12.33 | 46,224 | -0.18(-1.45%) |
Jun 19, 2008 | 11.91 | 12.58 | 11.91 | 12.52 | 18,898 | +0.59(+4.99%) |
Jun 18, 2008 | 12.40 | 12.40 | 11.92 | 11.92 | 16,381 | -0.54(-4.32%) |
Jun 17, 2008 | 12.51 | 12.59 | 12.37 | 12.46 | 6,747 | -0.13(-1.00%) |
Jun 16, 2008 | 12.44 | 12.84 | 12.44 | 12.59 | 18,002 | +0.15(+1.18%) |
Jun 13, 2008 | 12.35 | 12.44 | 12.32 | 12.44 | 5,048 | +0.32(+2.63%) |
Jun 12, 2008 | 12.32 | 12.32 | 12.08 | 12.12 | 5,377 | +0.03(+0.22%) |
Jun 11, 2008 | 12.05 | 12.39 | 12.05 | 12.09 | 38,020 | -0.01(-0.07%) |
Jun 10, 2008 | 12.08 | 12.45 | 12.06 | 12.10 | 5,392 | -0.15(-1.22%) |
Jun 09, 2008 | 12.22 | 12.59 | 12.05 | 12.25 | 14,742 | -0.07(-0.54%) |
Jun 06, 2008 | 12.34 | 12.69 | 12.24 | 12.32 | 12,315 | -0.29(-2.34%) |
Jun 05, 2008 | 12.38 | 12.75 | 12.38 | 12.61 | 21,404 | +0.27(+2.15%) |
Jun 04, 2008 | 12.10 | 12.52 | 12.10 | 12.35 | 24,197 | -0.16(-1.28%) |
Jun 03, 2008 | 12.82 | 13.16 | 12.32 | 12.51 | 11,676 | +0.12(+0.95%) |
Jun 02, 2008 | 12.52 | 12.85 | 12.26 | 12.39 | 9,817 | -0.16(-1.24%) |
May 30, 2008 | 12.62 | 12.75 | 12.45 | 12.55 | 17,737 | -0.18(-1.39%) |
May 29, 2008 | 12.38 | 12.81 | 12.38 | 12.72 | 22,147 | +0.19(+1.54%) |
May 28, 2008 | 12.46 | 12.65 | 12.22 | 12.53 | 10,982 | -0.01(-0.04%) |
May 27, 2008 | 12.43 | 12.61 | 12.32 | 12.54 | 9,141 | +0.11(+0.88%) |
May 26, 2008 | 12.11 | 12.62 | 12.11 | 12.43 | 14,163 | +0.00(+0.00%) |
May 23, 2008 | 12.11 | 12.62 | 12.11 | 12.43 | 14,163 | -0.14(-1.13%) |
May 22, 2008 | 12.58 | 12.85 | 12.19 | 12.57 | 11,243 | +0.31(+2.53%) |
May 21, 2008 | 12.20 | 12.58 | 12.20 | 12.26 | 12,180 | -0.04(-0.35%) |
May 20, 2008 | 12.44 | 12.55 | 12.09 | 12.30 | 11,893 | -0.14(-1.14%) |
May 19, 2008 | 12.27 | 12.44 | 12.16 | 12.44 | 22,718 | +0.05(+0.37%) |
May 16, 2008 | 12.65 | 12.65 | 12.19 | 12.40 | 25,238 | -0.19(-1.51%) |
May 15, 2008 | 12.59 | 12.68 | 12.32 | 12.59 | 14,973 | -0.08(-0.66%) |
May 14, 2008 | 12.64 | 12.82 | 12.52 | 12.67 | 3,110 | +0.23(+1.83%) |
May 13, 2008 | 12.23 | 12.44 | 12.23 | 12.44 | 11,094 | -0.17(-1.34%) |
May 12, 2008 | 12.64 | 12.65 | 12.25 | 12.61 | 9,085 | +0.35(+2.88%) |
May 09, 2008 | 11.98 | 12.40 | 11.92 | 12.26 | 16,527 | +0.06(+0.53%) |
May 08, 2008 | 12.08 | 12.41 | 12.05 | 12.19 | 20,294 | -0.06(-0.50%) |
May 07, 2008 | 12.19 | 12.53 | 11.99 | 12.25 | 15,201 | -0.06(-0.50%) |
May 06, 2008 | 12.08 | 12.36 | 11.94 | 12.32 | 31,616 | +0.05(+0.44%) |
May 05, 2008 | 12.42 | 12.53 | 11.84 | 12.26 | 26,224 | -0.31(-2.43%) |
May 02, 2008 | 12.78 | 12.88 | 12.43 | 12.57 | 14,988 | -0.23(-1.80%) |
May 01, 2008 | 12.76 | 12.80 | 12.66 | 12.80 | 4,495 | +0.19(+1.49%) |
Apr 30, 2008 | 12.63 | 12.91 | 12.39 | 12.61 | 25,575 | -0.00(-0.02%) |
Apr 29, 2008 | 12.53 | 13.08 | 12.53 | 12.61 | 11,676 | +0.08(+0.64%) |
Apr 28, 2008 | 12.69 | 13.10 | 12.53 | 12.53 | 28,390 | -0.27(-2.09%) |
Apr 25, 2008 | 13.06 | 13.06 | 12.53 | 12.80 | 22,766 | -0.25(-1.95%) |
Apr 24, 2008 | 13.24 | 13.24 | 12.44 | 13.06 | 87,218 | +0.80(+6.49%) |
Apr 23, 2008 | 12.80 | 12.80 | 12.09 | 12.26 | 34,846 | -0.40(-3.19%) |
Apr 22, 2008 | 12.89 | 12.90 | 12.60 | 12.66 | 14,731 | -0.34(-2.63%) |
Apr 21, 2008 | 12.97 | 13.06 | 12.94 | 13.01 | 21,441 | -0.05(-0.37%) |
Apr 18, 2008 | 12.96 | 13.06 | 12.81 | 13.06 | 22,247 | +0.11(+0.83%) |
Apr 17, 2008 | 13.02 | 13.02 | 12.80 | 12.95 | 7,632 | -0.11(-0.82%) |
Apr 16, 2008 | 13.12 | 13.12 | 12.86 | 13.06 | 57,856 | +0.00(+0.00%) |
Apr 15, 2008 | 12.61 | 13.06 | 12.61 | 13.06 | 10,769 | +0.01(+0.08%) |
Apr 14, 2008 | 13.06 | 13.12 | 12.86 | 13.04 | 101,560 | -0.05(-0.35%) |
Apr 11, 2008 | 13.12 | 13.12 | 12.99 | 13.09 | 24,480 | -0.03(-0.24%) |
Apr 10, 2008 | 12.66 | 13.54 | 12.48 | 13.12 | 140,899 | +0.43(+3.38%) |
Apr 09, 2008 | 13.04 | 13.26 | 12.69 | 12.69 | 93,334 | -0.69(-5.14%) |
Apr 08, 2008 | 12.89 | 13.38 | 12.89 | 13.38 | 16,381 | -0.05(-0.40%) |
Apr 07, 2008 | 13.24 | 13.46 | 13.12 | 13.44 | 18,203 | -0.05(-0.40%) |
Apr 04, 2008 | 13.38 | 13.52 | 12.89 | 13.49 | 35,769 | -0.03(-0.20%) |
Apr 03, 2008 | 13.39 | 13.52 | 13.36 | 13.52 | 19,973 | +0.14(+1.06%) |
Apr 02, 2008 | 13.46 | 13.51 | 12.59 | 13.37 | 49,029 | -0.66(-4.68%) |
Apr 01, 2008 | 13.79 | 14.10 | 13.30 | 14.03 | 24,813 | +0.24(+1.73%) |
Mar 31, 2008 | 14.13 | 14.30 | 13.46 | 13.79 | 33,969 | +0.01(+0.04%) |
Mar 28, 2008 | 13.38 | 13.86 | 13.38 | 13.79 | 23,065 | +0.06(+0.47%) |
Mar 27, 2008 | 13.72 | 13.80 | 13.67 | 13.72 | 33,958 | +0.00(+0.00%) |
Mar 26, 2008 | 13.52 | 13.74 | 13.51 | 13.72 | 17,259 | +0.00(+0.00%) |
Mar 25, 2008 | 13.86 | 13.86 | 13.60 | 13.72 | 18,353 | -0.13(-0.97%) |
Mar 24, 2008 | 13.71 | 13.88 | 13.47 | 13.86 | 54,615 | +0.13(+0.98%) |
Mar 21, 2008 | 13.72 | 13.79 | 13.63 | 13.72 | 142,946 | +0.00(+0.00%) |
Mar 20, 2008 | 13.72 | 13.79 | 13.63 | 13.72 | 142,946 | +0.35(+2.58%) |
Mar 19, 2008 | 13.39 | 13.66 | 13.25 | 13.38 | 40,365 | -0.05(-0.38%) |
Mar 18, 2008 | 13.12 | 13.48 | 13.12 | 13.43 | 13,700 | +0.42(+3.25%) |
Mar 17, 2008 | 13.19 | 13.38 | 12.89 | 13.00 | 8,103 | -0.59(-4.33%) |
Mar 14, 2008 | 13.10 | 13.66 | 12.61 | 13.59 | 43,704 | +0.92(+7.29%) |
Mar 13, 2008 | 12.75 | 13.03 | 12.67 | 12.67 | 1,493 | -0.30(-2.33%) |
Mar 12, 2008 | 13.12 | 13.15 | 12.77 | 12.97 | 20,873 | -0.15(-1.14%) |
Mar 11, 2008 | 12.59 | 13.39 | 12.45 | 13.12 | 38,946 | +0.80(+6.52%) |
Mar 10, 2008 | 12.10 | 12.45 | 11.86 | 12.32 | 27,774 | +0.28(+2.29%) |
Mar 07, 2008 | 12.09 | 12.32 | 11.84 | 12.04 | 17,822 | -0.21(-1.71%) |
Mar 06, 2008 | 12.25 | 12.85 | 12.25 | 12.25 | 18,308 | -0.07(-0.54%) |
Mar 05, 2008 | 11.94 | 12.38 | 11.78 | 12.32 | 29,447 | +0.46(+3.91%) |
Mar 04, 2008 | 11.93 | 11.93 | 11.84 | 11.86 | 23,917 | -0.01(-0.09%) |
Mar 03, 2008 | 11.87 | 11.94 | 11.84 | 11.87 | 12,203 | +0.03(+0.25%) |
Feb 29, 2008 | 11.86 | 12.08 | 11.81 | 11.84 | 41,221 | -0.03(-0.25%) |
Feb 28, 2008 | 11.98 | 12.11 | 11.86 | 11.87 | 8,491 | -0.19(-1.56%) |
Feb 27, 2008 | 12.17 | 12.17 | 12.01 | 12.05 | 11,131 | -0.26(-2.11%) |
Feb 26, 2008 | 12.48 | 12.57 | 12.23 | 12.31 | 8,876 | -0.04(-0.30%) |
Feb 25, 2008 | 11.97 | 12.47 | 11.82 | 12.35 | 97,240 | +0.39(+3.29%) |
Feb 22, 2008 | 13.05 | 13.05 | 11.95 | 11.96 | 23,935 | -0.50(-3.98%) |
Feb 21, 2008 | 12.41 | 12.95 | 12.41 | 12.45 | 7,348 | +0.10(+0.82%) |
Feb 20, 2008 | 12.21 | 12.37 | 12.16 | 12.35 | 5,041 | +0.23(+1.90%) |
Feb 19, 2008 | 12.07 | 12.65 | 12.07 | 12.12 | 13,300 | +0.07(+0.58%) |
Feb 18, 2008 | 12.71 | 12.71 | 11.95 | 12.05 | 16,486 | +0.00(+0.00%) |
Feb 15, 2008 | 12.71 | 12.71 | 11.95 | 12.05 | 16,486 | -0.73(-5.70%) |
Feb 14, 2008 | 13.32 | 13.36 | 12.73 | 12.78 | 8,521 | -0.54(-4.08%) |
Feb 13, 2008 | 13.16 | 13.34 | 13.11 | 13.32 | 20,784 | +0.06(+0.48%) |
Feb 12, 2008 | 13.41 | 13.42 | 13.26 | 13.26 | 11,687 | -0.01(-0.04%) |
Feb 11, 2008 | 13.38 | 13.39 | 13.25 | 13.26 | 9,887 | -0.06(-0.44%) |
Feb 08, 2008 | 13.42 | 13.42 | 13.25 | 13.32 | 7,094 | -0.03(-0.20%) |
Feb 07, 2008 | 13.41 | 13.52 | 13.31 | 13.35 | 17,554 | -0.07(-0.50%) |
Feb 06, 2008 | 13.63 | 13.65 | 13.42 | 13.42 | 9,230 | +0.07(+0.52%) |
Feb 05, 2008 | 13.25 | 13.66 | 13.25 | 13.35 | 21,994 | -0.02(-0.14%) |
Feb 04, 2008 | 14.05 | 14.05 | 13.37 | 13.37 | 67,001 | -0.03(-0.24%) |
Feb 01, 2008 | 13.66 | 13.66 | 12.85 | 13.40 | 20,414 | -0.26(-1.88%) |
Jan 31, 2008 | 13.33 | 13.72 | 13.20 | 13.66 | 16,781 | +0.53(+4.06%) |
Jan 30, 2008 | 13.12 | 13.36 | 13.07 | 13.12 | 9,335 | -0.19(-1.43%) |
Jan 29, 2008 | 12.59 | 13.31 | 12.59 | 13.31 | 27,311 | +0.27(+2.03%) |
Jan 28, 2008 | 13.44 | 13.44 | 12.62 | 13.05 | 13,879 | -0.28(-2.13%) |
Jan 25, 2008 | 13.46 | 13.46 | 12.49 | 13.33 | 26,011 | +0.14(+1.08%) |
Jan 24, 2008 | 13.49 | 13.53 | 12.41 | 13.19 | 25,477 | -0.17(-1.28%) |
Jan 23, 2008 | 12.16 | 13.36 | 12.12 | 13.36 | 14,831 | +0.93(+7.50%) |
Jan 22, 2008 | 11.94 | 13.01 | 11.94 | 12.43 | 17,520 | -0.23(-1.80%) |
Jan 21, 2008 | 12.49 | 13.07 | 12.06 | 12.66 | 29,525 | +0.00(+0.00%) |
Jan 18, 2008 | 12.49 | 13.07 | 12.06 | 12.66 | 29,525 | +0.50(+4.14%) |
Jan 17, 2008 | 12.89 | 12.98 | 12.15 | 12.15 | 29,731 | -0.59(-4.66%) |
Jan 16, 2008 | 12.87 | 13.09 | 12.74 | 12.75 | 18,442 | -0.17(-1.35%) |
Jan 15, 2008 | 12.73 | 13.06 | 12.73 | 12.92 | 12,860 | +0.10(+0.82%) |
Jan 14, 2008 | 13.11 | 13.11 | 12.82 | 12.82 | 4,510 | +0.08(+0.65%) |
Jan 11, 2008 | 12.76 | 13.04 | 12.73 | 12.73 | 15,646 | -0.03(-0.23%) |
Jan 10, 2008 | 12.77 | 13.10 | 12.60 | 12.76 | 4,040 | -0.05(-0.40%) |
Jan 09, 2008 | 13.16 | 13.17 | 12.77 | 12.81 | 36,657 | -0.40(-3.06%) |
Jan 08, 2008 | 13.53 | 13.68 | 13.12 | 13.22 | 19,723 | -0.22(-1.61%) |
Jan 07, 2008 | 13.12 | 13.67 | 13.12 | 13.44 | 16,646 | +0.31(+2.39%) |
Jan 04, 2008 | 12.80 | 13.25 | 12.80 | 13.12 | 27,460 | +0.16(+1.26%) |
Jan 03, 2008 | 13.51 | 13.71 | 12.96 | 12.96 | 23,741 | -0.61(-4.46%) |
Jan 02, 2008 | 13.42 | 13.59 | 13.31 | 13.56 | 23,207 | -0.06(-0.47%) |
Jan 01, 2008 | 13.67 | 13.67 | 13.47 | 13.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.67 | 13.67 | 13.47 | 13.63 | 30,070 | -0.32(-2.30%) |
Dec 28, 2007 | 14.52 | 14.52 | 13.95 | 13.95 | 2,800 | -0.48(-3.36%) |
Dec 27, 2007 | 14.74 | 14.74 | 14.40 | 14.43 | 5,649 | -0.59(-3.92%) |
Dec 26, 2007 | 14.41 | 15.02 | 14.41 | 15.02 | 13,569 | +0.35(+2.35%) |
Dec 24, 2007 | 15.03 | 15.03 | 14.68 | 14.68 | 1,904 | -0.12(-0.83%) |
Dec 21, 2007 | 14.71 | 14.80 | 14.51 | 14.80 | 55,709 | +0.36(+2.48%) |
Dec 20, 2007 | 14.50 | 14.50 | 14.43 | 14.44 | 8,961 | +0.25(+1.77%) |
Dec 19, 2007 | 13.90 | 14.32 | 13.90 | 14.19 | 28,323 | +0.08(+0.59%) |
Dec 18, 2007 | 13.80 | 14.38 | 13.79 | 14.11 | 11,385 | +0.46(+3.38%) |
Dec 17, 2007 | 14.08 | 14.09 | 13.65 | 13.65 | 12,367 | -0.72(-5.00%) |
Dec 14, 2007 | 14.60 | 14.62 | 14.36 | 14.36 | 9,234 | -0.24(-1.67%) |
Dec 13, 2007 | 14.90 | 14.90 | 14.60 | 14.61 | 10,156 | -0.39(-2.62%) |
Dec 12, 2007 | 14.99 | 15.29 | 14.94 | 15.00 | 20,802 | +0.39(+2.64%) |
Dec 11, 2007 | 14.70 | 15.26 | 14.56 | 14.62 | 12,359 | -0.13(-0.85%) |
Dec 10, 2007 | 14.74 | 15.00 | 14.74 | 14.74 | 26,456 | +0.00(+0.00%) |
Dec 07, 2007 | 14.70 | 14.83 | 14.70 | 14.74 | 18,244 | -0.19(-1.26%) |
Dec 06, 2007 | 14.45 | 15.02 | 14.45 | 14.93 | 13,144 | +0.48(+3.34%) |
Dec 05, 2007 | 14.88 | 14.88 | 14.15 | 14.45 | 11,609 | +0.72(+5.23%) |
Dec 04, 2007 | 14.33 | 14.80 | 13.73 | 13.73 | 10,612 | -0.60(-4.20%) |
Dec 03, 2007 | 14.57 | 14.69 | 14.19 | 14.33 | 13,637 | -0.02(-0.13%) |
Nov 30, 2007 | 14.96 | 14.96 | 14.35 | 14.35 | 16,445 | -0.29(-1.96%) |
Nov 29, 2007 | 15.00 | 15.00 | 14.63 | 14.64 | 33,368 | -0.02(-0.15%) |
Nov 28, 2007 | 14.45 | 14.66 | 14.11 | 14.66 | 31,713 | +0.54(+3.83%) |
Nov 27, 2007 | 14.19 | 14.32 | 13.90 | 14.12 | 7,920 | -0.05(-0.36%) |
Nov 26, 2007 | 14.24 | 14.45 | 14.17 | 14.17 | 14,268 | -0.22(-1.53%) |
Nov 23, 2007 | 14.38 | 14.39 | 14.27 | 14.39 | 7,094 | -0.04(-0.28%) |
Nov 21, 2007 | 13.46 | 14.43 | 13.46 | 14.43 | 8,420 | +0.48(+3.44%) |
Nov 20, 2007 | 13.47 | 13.95 | 13.46 | 13.95 | 32,191 | +0.33(+2.46%) |
Nov 19, 2007 | 13.64 | 13.66 | 13.41 | 13.62 | 15,526 | -0.20(-1.47%) |
Nov 16, 2007 | 13.69 | 13.86 | 13.39 | 13.82 | 31,870 | +0.16(+1.18%) |
Nov 15, 2007 | 13.72 | 13.88 | 13.59 | 13.66 | 15,627 | -0.07(-0.49%) |
Nov 14, 2007 | 13.80 | 13.96 | 13.59 | 13.72 | 13,547 | -0.31(-2.19%) |
Nov 13, 2007 | 13.94 | 14.03 | 13.71 | 14.03 | 20,044 | -0.16(-1.13%) |
Nov 12, 2007 | 13.92 | 14.40 | 13.92 | 14.19 | 11,743 | -0.01(-0.06%) |
Nov 09, 2007 | 14.24 | 14.45 | 13.93 | 14.20 | 30,657 | -0.05(-0.32%) |
Nov 08, 2007 | 13.98 | 14.45 | 13.83 | 14.25 | 24,861 | +0.37(+2.64%) |
Nov 07, 2007 | 13.87 | 14.08 | 13.64 | 13.88 | 66,008 | -0.13(-0.96%) |
Nov 06, 2007 | 14.29 | 14.29 | 14.00 | 14.01 | 11,411 | -0.33(-2.33%) |
Nov 05, 2007 | 14.25 | 14.45 | 14.25 | 14.35 | 19,813 | -0.12(-0.85%) |
Nov 02, 2007 | 14.46 | 14.47 | 14.28 | 14.47 | 42,505 | +0.16(+1.10%) |
Nov 01, 2007 | 14.43 | 14.43 | 14.26 | 14.31 | 70,179 | -0.31(-2.09%) |
Oct 31, 2007 | 14.46 | 14.62 | 13.93 | 14.62 | 36,568 | +0.17(+1.19%) |
Oct 30, 2007 | 14.20 | 14.46 | 14.19 | 14.45 | 74,204 | +0.21(+1.47%) |
Oct 29, 2007 | 14.11 | 14.46 | 14.11 | 14.24 | 48,476 | +0.18(+1.28%) |
Oct 26, 2007 | 13.68 | 14.17 | 13.64 | 14.06 | 6,426 | +0.38(+2.78%) |
Oct 25, 2007 | 13.73 | 13.97 | 13.50 | 13.68 | 11,467 | +0.15(+1.13%) |
Oct 24, 2007 | 13.62 | 13.83 | 13.53 | 13.53 | 16,213 | -0.23(-1.65%) |
Oct 23, 2007 | 13.47 | 14.06 | 12.79 | 13.75 | 40,500 | +0.00(+0.02%) |
Oct 22, 2007 | 13.90 | 14.26 | 13.67 | 13.75 | 25,018 | -0.27(-1.93%) |
Oct 19, 2007 | 13.93 | 14.02 | 13.59 | 14.02 | 31,254 | +0.01(+0.06%) |
Oct 18, 2007 | 14.02 | 14.13 | 13.55 | 14.01 | 12,852 | -0.17(-1.19%) |
Oct 17, 2007 | 14.33 | 14.33 | 14.04 | 14.18 | 9,268 | -0.03(-0.23%) |
Oct 16, 2007 | 14.03 | 14.22 | 14.03 | 14.21 | 5,227 | +0.07(+0.49%) |
Oct 15, 2007 | 14.08 | 14.15 | 13.93 | 14.15 | 12,811 | -0.08(-0.55%) |
Oct 12, 2007 | 14.33 | 14.33 | 14.14 | 14.22 | 4,219 | -0.08(-0.58%) |
Oct 11, 2007 | 14.46 | 14.46 | 14.05 | 14.31 | 14,667 | -0.15(-1.06%) |
Oct 10, 2007 | 13.88 | 14.46 | 13.88 | 14.46 | 9,675 | +0.34(+2.41%) |
Oct 09, 2007 | 14.30 | 14.30 | 13.97 | 14.12 | 9,290 | -0.19(-1.35%) |
Oct 08, 2007 | 14.32 | 14.43 | 13.93 | 14.31 | 15,466 | -0.08(-0.52%) |
Oct 05, 2007 | 14.24 | 14.43 | 13.96 | 14.39 | 25,825 | +0.39(+2.81%) |
Oct 04, 2007 | 14.05 | 14.10 | 13.93 | 13.99 | 14,663 | -0.00(-0.02%) |
Oct 03, 2007 | 14.17 | 14.30 | 13.98 | 14.00 | 25,414 | -0.29(-2.01%) |
Oct 02, 2007 | 14.14 | 14.31 | 14.09 | 14.28 | 50,100 | +0.32(+2.32%) |