Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.49 | 17.99 | 17.32 | 17.75 | 218,237 | +0.49(+2.84%) |
Sep 29, 2008 | 18.63 | 18.64 | 17.00 | 17.26 | 299,397 | -1.50(-8.00%) |
Sep 26, 2008 | 18.30 | 19.03 | 18.26 | 18.76 | 208,645 | -0.06(-0.32%) |
Sep 25, 2008 | 18.46 | 19.05 | 18.34 | 18.82 | 320,333 | +0.38(+2.06%) |
Sep 24, 2008 | 18.47 | 18.90 | 18.31 | 18.44 | 193,886 | +0.03(+0.16%) |
Sep 23, 2008 | 18.38 | 18.65 | 17.78 | 18.41 | 207,534 | +0.39(+2.16%) |
Sep 22, 2008 | 18.82 | 19.00 | 17.96 | 18.02 | 293,621 | -0.88(-4.66%) |
Sep 19, 2008 | 18.65 | 19.00 | 17.98 | 18.90 | 1,346,426 | +0.95(+5.29%) |
Sep 18, 2008 | 17.68 | 18.03 | 17.27 | 17.95 | 791,552 | +0.61(+3.52%) |
Sep 17, 2008 | 17.62 | 17.95 | 17.08 | 17.34 | 384,358 | -0.47(-2.64%) |
Sep 16, 2008 | 17.02 | 17.96 | 16.67 | 17.81 | 449,508 | +0.74(+4.34%) |
Sep 15, 2008 | 16.85 | 17.80 | 16.76 | 17.07 | 218,991 | -0.38(-2.18%) |
Sep 12, 2008 | 17.63 | 17.68 | 17.18 | 17.45 | 280,660 | -0.34(-1.91%) |
Sep 11, 2008 | 17.30 | 17.88 | 16.63 | 17.79 | 390,511 | +0.37(+2.12%) |
Sep 10, 2008 | 16.34 | 17.62 | 16.34 | 17.42 | 723,448 | +1.11(+6.81%) |
Sep 09, 2008 | 16.71 | 16.94 | 16.29 | 16.31 | 364,761 | -0.33(-1.98%) |
Sep 08, 2008 | 16.96 | 17.00 | 16.56 | 16.64 | 423,891 | -0.01(-0.06%) |
Sep 05, 2008 | 16.84 | 16.91 | 16.40 | 16.65 | 256,551 | -0.19(-1.13%) |
Sep 04, 2008 | 17.95 | 18.00 | 16.80 | 16.84 | 724,789 | -1.16(-6.44%) |
Sep 03, 2008 | 17.88 | 18.01 | 17.66 | 18.00 | 220,938 | +0.11(+0.61%) |
Sep 02, 2008 | 18.25 | 18.37 | 17.60 | 17.89 | 273,498 | -0.13(-0.72%) |
Aug 29, 2008 | 18.03 | 18.09 | 17.74 | 18.02 | 469,462 | -0.07(-0.39%) |
Aug 28, 2008 | 17.97 | 18.19 | 17.75 | 18.09 | 463,624 | +0.19(+1.06%) |
Aug 27, 2008 | 17.77 | 18.10 | 17.74 | 17.90 | 290,525 | +0.15(+0.85%) |
Aug 26, 2008 | 17.81 | 18.00 | 17.51 | 17.75 | 252,818 | -0.23(-1.28%) |
Aug 25, 2008 | 18.14 | 18.29 | 17.92 | 17.98 | 239,845 | -0.22(-1.21%) |
Aug 22, 2008 | 18.10 | 18.34 | 17.95 | 18.20 | 274,472 | +0.22(+1.22%) |
Aug 21, 2008 | 18.22 | 18.25 | 17.93 | 17.98 | 220,725 | -0.11(-0.61%) |
Aug 20, 2008 | 18.11 | 18.31 | 17.80 | 18.09 | 441,524 | +0.01(+0.06%) |
Aug 19, 2008 | 17.77 | 18.33 | 17.75 | 18.08 | 1,042,417 | -0.81(-4.29%) |
Aug 18, 2008 | 19.00 | 19.10 | 18.71 | 18.89 | 132,980 | -0.15(-0.79%) |
Aug 15, 2008 | 18.99 | 19.15 | 18.58 | 19.04 | 291,747 | +0.19(+1.01%) |
Aug 14, 2008 | 18.59 | 19.04 | 18.59 | 18.85 | 383,508 | +0.22(+1.18%) |
Aug 13, 2008 | 18.46 | 18.82 | 18.38 | 18.63 | 426,539 | +0.30(+1.64%) |
Aug 12, 2008 | 18.61 | 18.64 | 17.96 | 18.33 | 300,042 | -0.61(-3.22%) |
Aug 11, 2008 | 19.24 | 19.49 | 18.88 | 18.94 | 314,468 | -0.34(-1.76%) |
Aug 08, 2008 | 19.45 | 19.91 | 19.20 | 19.28 | 386,992 | -0.23(-1.18%) |
Aug 07, 2008 | 18.72 | 19.68 | 18.47 | 19.51 | 583,602 | -0.31(-1.56%) |
Aug 06, 2008 | 19.16 | 19.89 | 19.06 | 19.82 | 963,321 | +0.76(+3.99%) |
Aug 05, 2008 | 17.90 | 19.12 | 17.70 | 19.06 | 653,919 | +1.35(+7.62%) |
Aug 04, 2008 | 17.39 | 17.91 | 17.33 | 17.71 | 241,829 | +0.28(+1.61%) |
Aug 01, 2008 | 17.69 | 17.69 | 17.20 | 17.43 | 235,675 | -0.30(-1.69%) |
Jul 31, 2008 | 17.49 | 18.00 | 17.18 | 17.73 | 520,360 | +0.12(+0.68%) |
Jul 30, 2008 | 18.49 | 18.55 | 16.89 | 17.61 | 577,757 | -0.76(-4.14%) |
Jul 29, 2008 | 19.32 | 19.63 | 18.25 | 18.37 | 404,806 | -0.94(-4.87%) |
Jul 28, 2008 | 19.85 | 19.86 | 19.15 | 19.31 | 247,466 | -0.65(-3.26%) |
Jul 25, 2008 | 19.41 | 20.07 | 19.18 | 19.96 | 315,524 | +0.74(+3.85%) |
Jul 24, 2008 | 19.13 | 19.58 | 18.97 | 19.22 | 194,445 | +0.18(+0.95%) |
Jul 23, 2008 | 19.37 | 19.50 | 18.81 | 19.04 | 194,823 | -0.05(-0.26%) |
Jul 22, 2008 | 18.27 | 19.10 | 18.27 | 19.09 | 198,097 | +0.73(+3.98%) |
Jul 21, 2008 | 18.47 | 18.47 | 17.71 | 18.36 | 147,639 | -0.07(-0.38%) |
Jul 18, 2008 | 18.90 | 19.01 | 18.20 | 18.43 | 146,941 | -0.48(-2.54%) |
Jul 17, 2008 | 18.75 | 19.10 | 18.69 | 18.91 | 197,377 | +0.24(+1.29%) |
Jul 16, 2008 | 18.17 | 18.91 | 17.97 | 18.67 | 227,312 | +0.55(+3.04%) |
Jul 15, 2008 | 17.95 | 18.39 | 17.95 | 18.12 | 227,462 | +0.10(+0.55%) |
Jul 14, 2008 | 18.23 | 18.39 | 17.96 | 18.02 | 191,451 | -0.17(-0.93%) |
Jul 11, 2008 | 18.39 | 18.65 | 17.97 | 18.19 | 221,705 | -0.29(-1.57%) |
Jul 10, 2008 | 17.94 | 18.97 | 17.80 | 18.48 | 282,577 | +0.48(+2.67%) |
Jul 09, 2008 | 17.88 | 18.26 | 17.85 | 18.00 | 175,786 | +0.09(+0.50%) |
Jul 08, 2008 | 17.71 | 18.07 | 17.55 | 17.91 | 278,477 | +0.26(+1.47%) |
Jul 07, 2008 | 18.00 | 18.32 | 17.30 | 17.65 | 256,176 | -0.27(-1.51%) |
Jul 04, 2008 | 17.81 | 17.96 | 17.18 | 17.92 | 228,976 | +0.00(+0.00%) |
Jul 03, 2008 | 17.81 | 17.96 | 17.18 | 17.92 | 228,976 | +0.12(+0.67%) |
Jul 02, 2008 | 17.47 | 18.00 | 17.30 | 17.80 | 323,889 | +0.29(+1.66%) |
Jul 01, 2008 | 17.51 | 17.60 | 17.26 | 17.51 | 365,885 | -0.24(-1.35%) |
Jun 30, 2008 | 18.40 | 18.58 | 17.74 | 17.75 | 264,108 | -0.55(-3.01%) |
Jun 27, 2008 | 18.21 | 18.42 | 17.92 | 18.30 | 662,305 | +0.01(+0.05%) |
Jun 26, 2008 | 18.65 | 19.21 | 18.29 | 18.29 | 252,742 | -0.44(-2.35%) |
Jun 25, 2008 | 18.01 | 19.07 | 18.01 | 18.73 | 318,090 | +0.73(+4.06%) |
Jun 24, 2008 | 18.34 | 18.65 | 18.00 | 18.00 | 207,285 | -0.58(-3.12%) |
Jun 23, 2008 | 18.69 | 19.08 | 18.35 | 18.58 | 194,138 | -0.03(-0.16%) |
Jun 20, 2008 | 18.61 | 18.70 | 18.14 | 18.61 | 484,208 | -0.09(-0.48%) |
Jun 19, 2008 | 18.97 | 19.14 | 18.66 | 18.70 | 285,854 | -0.38(-1.99%) |
Jun 18, 2008 | 19.39 | 19.80 | 18.67 | 19.08 | 400,321 | -0.06(-0.31%) |
Jun 17, 2008 | 19.80 | 20.00 | 18.96 | 19.14 | 437,088 | -0.66(-3.33%) |
Jun 16, 2008 | 18.49 | 19.96 | 18.35 | 19.80 | 508,407 | +1.42(+7.73%) |
Jun 13, 2008 | 18.16 | 18.45 | 17.90 | 18.38 | 338,114 | +0.38(+2.11%) |
Jun 12, 2008 | 17.98 | 18.25 | 17.90 | 18.00 | 320,980 | +0.20(+1.12%) |
Jun 11, 2008 | 17.95 | 18.11 | 17.79 | 17.80 | 335,607 | -0.23(-1.28%) |
Jun 10, 2008 | 17.90 | 18.07 | 17.32 | 18.03 | 449,103 | +0.10(+0.56%) |
Jun 09, 2008 | 17.90 | 17.95 | 17.14 | 17.93 | 494,417 | +0.00(+0.00%) |
Jun 06, 2008 | 17.19 | 17.99 | 17.10 | 17.93 | 530,798 | +0.61(+3.52%) |
Jun 05, 2008 | 16.62 | 17.34 | 16.62 | 17.32 | 431,701 | +0.48(+2.85%) |
Jun 04, 2008 | 17.20 | 17.21 | 16.48 | 16.84 | 711,437 | -0.44(-2.55%) |
Jun 03, 2008 | 16.69 | 17.41 | 16.55 | 17.28 | 1,396,615 | +0.18(+1.05%) |
Jun 02, 2008 | 15.45 | 18.28 | 15.31 | 17.10 | 3,127,019 | +2.32(+15.70%) |
May 30, 2008 | 15.10 | 15.10 | 14.49 | 14.78 | 440,360 | -0.33(-2.18%) |
May 29, 2008 | 14.31 | 15.23 | 14.11 | 15.11 | 353,924 | +0.73(+5.08%) |
May 28, 2008 | 14.79 | 14.79 | 14.12 | 14.38 | 133,330 | -0.37(-2.51%) |
May 27, 2008 | 13.78 | 14.80 | 13.54 | 14.75 | 267,209 | +0.95(+6.88%) |
May 26, 2008 | 13.86 | 13.98 | 13.60 | 13.80 | 226,674 | +0.00(+0.00%) |
May 23, 2008 | 13.86 | 13.98 | 13.60 | 13.80 | 226,674 | -0.16(-1.15%) |
May 22, 2008 | 13.92 | 14.18 | 13.18 | 13.96 | 281,360 | +0.06(+0.43%) |
May 21, 2008 | 13.13 | 14.17 | 13.00 | 13.90 | 341,193 | -0.01(-0.07%) |
May 20, 2008 | 13.45 | 14.11 | 13.45 | 13.91 | 164,790 | +0.34(+2.51%) |
May 19, 2008 | 13.61 | 14.09 | 13.41 | 13.57 | 177,004 | -0.07(-0.51%) |
May 16, 2008 | 14.08 | 14.08 | 13.34 | 13.64 | 117,084 | -0.23(-1.66%) |
May 15, 2008 | 14.04 | 14.14 | 13.83 | 13.87 | 137,718 | -0.22(-1.56%) |
May 14, 2008 | 14.59 | 14.64 | 14.01 | 14.09 | 123,414 | -0.51(-3.49%) |
May 13, 2008 | 14.79 | 14.92 | 14.48 | 14.60 | 56,988 | -0.20(-1.35%) |
May 12, 2008 | 14.68 | 15.02 | 14.65 | 14.80 | 145,110 | +0.17(+1.16%) |
May 09, 2008 | 14.19 | 14.69 | 14.09 | 14.63 | 76,730 | +0.30(+2.09%) |
May 08, 2008 | 14.13 | 14.35 | 14.03 | 14.33 | 107,748 | +0.23(+1.63%) |
May 07, 2008 | 14.77 | 14.82 | 14.04 | 14.10 | 196,621 | -0.62(-4.21%) |
May 06, 2008 | 14.75 | 15.00 | 14.69 | 14.72 | 128,607 | -0.09(-0.61%) |
May 05, 2008 | 15.25 | 15.45 | 14.72 | 14.81 | 156,023 | -0.49(-3.20%) |
May 02, 2008 | 15.20 | 15.45 | 15.00 | 15.30 | 216,647 | +0.27(+1.80%) |
May 01, 2008 | 14.49 | 15.04 | 14.49 | 15.03 | 138,829 | +0.44(+3.02%) |
Apr 30, 2008 | 14.99 | 15.10 | 14.55 | 14.59 | 69,851 | -0.38(-2.54%) |
Apr 29, 2008 | 15.07 | 15.09 | 14.84 | 14.97 | 102,012 | -0.09(-0.60%) |
Apr 28, 2008 | 14.91 | 15.10 | 14.87 | 15.06 | 124,924 | +0.30(+2.03%) |
Apr 25, 2008 | 15.15 | 15.15 | 14.60 | 14.76 | 97,490 | -0.33(-2.19%) |
Apr 24, 2008 | 14.57 | 15.16 | 14.34 | 15.09 | 100,232 | +0.52(+3.57%) |
Apr 23, 2008 | 14.13 | 14.59 | 14.13 | 14.57 | 66,872 | +0.47(+3.33%) |
Apr 22, 2008 | 14.46 | 14.65 | 14.02 | 14.10 | 144,196 | -0.74(-4.99%) |
Apr 21, 2008 | 14.78 | 14.84 | 14.47 | 14.84 | 99,052 | -0.06(-0.40%) |
Apr 18, 2008 | 14.49 | 15.00 | 14.30 | 14.90 | 225,821 | +0.67(+4.71%) |
Apr 17, 2008 | 14.34 | 14.43 | 14.05 | 14.23 | 133,453 | -0.14(-0.97%) |
Apr 16, 2008 | 14.58 | 14.95 | 14.21 | 14.37 | 246,512 | -0.14(-0.96%) |
Apr 15, 2008 | 14.19 | 14.56 | 13.97 | 14.51 | 117,525 | +0.39(+2.76%) |
Apr 14, 2008 | 14.02 | 14.48 | 13.99 | 14.12 | 177,050 | +0.07(+0.50%) |
Apr 11, 2008 | 14.35 | 14.36 | 13.99 | 14.05 | 100,385 | -0.38(-2.63%) |
Apr 10, 2008 | 14.10 | 14.64 | 14.07 | 14.43 | 145,457 | +0.35(+2.49%) |
Apr 09, 2008 | 14.16 | 14.50 | 14.02 | 14.08 | 207,273 | -0.03(-0.21%) |
Apr 08, 2008 | 13.46 | 14.25 | 13.46 | 14.11 | 290,826 | +0.55(+4.06%) |
Apr 07, 2008 | 13.50 | 13.63 | 13.36 | 13.56 | 137,595 | +0.17(+1.27%) |
Apr 04, 2008 | 13.36 | 13.61 | 13.21 | 13.39 | 75,613 | +0.08(+0.60%) |
Apr 03, 2008 | 12.92 | 13.48 | 12.92 | 13.31 | 139,802 | +0.27(+2.07%) |
Apr 02, 2008 | 13.09 | 13.30 | 12.90 | 13.04 | 133,641 | -0.05(-0.38%) |
Apr 01, 2008 | 13.02 | 13.14 | 12.87 | 13.09 | 225,085 | -0.05(-0.38%) |
Mar 31, 2008 | 13.45 | 13.45 | 13.02 | 13.14 | 143,459 | -0.28(-2.09%) |
Mar 28, 2008 | 14.22 | 14.51 | 12.27 | 13.42 | 684,406 | -0.83(-5.82%) |
Mar 27, 2008 | 14.00 | 14.44 | 13.52 | 14.25 | 192,795 | +0.35(+2.52%) |
Mar 26, 2008 | 13.26 | 14.09 | 13.12 | 13.90 | 157,485 | +0.55(+4.12%) |
Mar 25, 2008 | 13.31 | 13.53 | 13.20 | 13.35 | 124,992 | +0.08(+0.60%) |
Mar 24, 2008 | 13.53 | 13.56 | 13.03 | 13.27 | 203,063 | -0.18(-1.34%) |
Mar 21, 2008 | 13.71 | 13.81 | 13.29 | 13.45 | 513,125 | +0.00(+0.00%) |
Mar 20, 2008 | 13.71 | 13.81 | 13.29 | 13.45 | 513,125 | -0.12(-0.88%) |
Mar 19, 2008 | 14.21 | 14.29 | 13.57 | 13.57 | 145,919 | -0.51(-3.62%) |
Mar 18, 2008 | 13.73 | 14.19 | 13.64 | 14.08 | 243,075 | +0.70(+5.23%) |
Mar 17, 2008 | 12.58 | 13.67 | 12.50 | 13.38 | 285,370 | +0.41(+3.16%) |
Mar 14, 2008 | 13.81 | 13.87 | 12.59 | 12.97 | 210,829 | -0.73(-5.33%) |
Mar 13, 2008 | 13.03 | 13.74 | 12.79 | 13.70 | 122,413 | +0.51(+3.87%) |
Mar 12, 2008 | 13.05 | 13.84 | 13.00 | 13.19 | 142,940 | +0.16(+1.23%) |
Mar 11, 2008 | 12.75 | 13.15 | 12.41 | 13.03 | 166,461 | +0.56(+4.49%) |
Mar 10, 2008 | 12.92 | 13.16 | 12.45 | 12.47 | 183,300 | -0.42(-3.26%) |
Mar 07, 2008 | 12.77 | 13.10 | 12.75 | 12.89 | 113,706 | +0.00(+0.00%) |
Mar 06, 2008 | 13.46 | 13.55 | 12.88 | 12.89 | 161,980 | -0.67(-4.94%) |
Mar 05, 2008 | 13.80 | 13.80 | 13.38 | 13.56 | 127,223 | -0.17(-1.24%) |
Mar 04, 2008 | 13.83 | 14.00 | 13.55 | 13.73 | 150,809 | -0.27(-1.93%) |
Mar 03, 2008 | 14.16 | 14.25 | 13.70 | 14.00 | 202,535 | -0.30(-2.10%) |
Feb 29, 2008 | 14.74 | 14.74 | 14.18 | 14.30 | 171,407 | -0.60(-4.03%) |
Feb 28, 2008 | 14.47 | 14.99 | 14.46 | 14.90 | 122,960 | +0.31(+2.12%) |
Feb 27, 2008 | 14.52 | 14.78 | 14.40 | 14.59 | 101,428 | -0.14(-0.95%) |
Feb 26, 2008 | 14.85 | 15.00 | 14.63 | 14.73 | 133,965 | -0.20(-1.34%) |
Feb 25, 2008 | 14.70 | 14.99 | 14.53 | 14.93 | 174,215 | +0.23(+1.56%) |
Feb 22, 2008 | 14.82 | 14.87 | 14.39 | 14.70 | 188,618 | -0.07(-0.47%) |
Feb 21, 2008 | 14.90 | 15.17 | 14.27 | 14.77 | 147,425 | +0.03(+0.20%) |
Feb 20, 2008 | 14.66 | 14.90 | 14.56 | 14.74 | 100,007 | -0.09(-0.61%) |
Feb 19, 2008 | 14.99 | 15.00 | 14.68 | 14.83 | 197,333 | -0.02(-0.13%) |
Feb 18, 2008 | 15.02 | 15.22 | 14.68 | 14.85 | 231,281 | +0.00(+0.00%) |
Feb 15, 2008 | 15.02 | 15.22 | 14.68 | 14.85 | 231,281 | -0.26(-1.72%) |
Feb 14, 2008 | 15.33 | 15.39 | 15.05 | 15.11 | 159,918 | -0.10(-0.66%) |
Feb 13, 2008 | 15.12 | 15.25 | 14.93 | 15.21 | 144,705 | +0.08(+0.53%) |
Feb 12, 2008 | 15.17 | 15.18 | 14.90 | 15.13 | 192,737 | +0.03(+0.20%) |
Feb 11, 2008 | 14.92 | 15.27 | 14.74 | 15.10 | 229,400 | +0.17(+1.14%) |
Feb 08, 2008 | 15.18 | 15.25 | 14.80 | 14.93 | 283,562 | -0.32(-2.10%) |
Feb 07, 2008 | 15.25 | 15.40 | 15.01 | 15.25 | 340,256 | +0.67(+4.60%) |
Feb 06, 2008 | 14.34 | 15.10 | 14.30 | 14.58 | 139,008 | +0.08(+0.55%) |
Feb 05, 2008 | 14.73 | 14.73 | 14.33 | 14.50 | 206,745 | -0.50(-3.33%) |
Feb 04, 2008 | 15.16 | 15.25 | 14.74 | 15.00 | 267,501 | -0.26(-1.70%) |
Feb 01, 2008 | 14.88 | 15.26 | 14.88 | 15.26 | 247,864 | +0.16(+1.06%) |
Jan 31, 2008 | 14.86 | 15.25 | 14.79 | 15.10 | 318,910 | +0.00(+0.00%) |
Jan 30, 2008 | 15.01 | 15.30 | 14.94 | 15.10 | 250,988 | +0.05(+0.33%) |
Jan 29, 2008 | 15.42 | 15.42 | 14.90 | 15.05 | 205,613 | -0.46(-2.97%) |
Jan 28, 2008 | 15.58 | 15.68 | 15.22 | 15.51 | 338,573 | -0.07(-0.45%) |
Jan 25, 2008 | 15.20 | 15.65 | 15.10 | 15.58 | 354,569 | +0.60(+4.01%) |
Jan 24, 2008 | 13.40 | 15.04 | 13.33 | 14.98 | 566,318 | +1.71(+12.89%) |
Jan 23, 2008 | 12.88 | 13.34 | 12.43 | 13.27 | 241,908 | +0.14(+1.07%) |
Jan 22, 2008 | 13.24 | 13.39 | 12.75 | 13.13 | 398,106 | -0.53(-3.88%) |
Jan 21, 2008 | 14.03 | 14.41 | 13.43 | 13.66 | 244,201 | +0.00(+0.00%) |
Jan 18, 2008 | 14.03 | 14.41 | 13.43 | 13.66 | 244,201 | -0.51(-3.60%) |
Jan 17, 2008 | 14.75 | 14.75 | 14.16 | 14.17 | 199,900 | -0.54(-3.67%) |
Jan 16, 2008 | 14.40 | 15.18 | 14.00 | 14.71 | 251,221 | +0.48(+3.37%) |
Jan 15, 2008 | 14.50 | 14.64 | 14.21 | 14.23 | 187,528 | -0.46(-3.13%) |
Jan 14, 2008 | 14.89 | 15.00 | 14.63 | 14.69 | 182,309 | -0.06(-0.41%) |
Jan 11, 2008 | 14.95 | 15.00 | 14.53 | 14.75 | 203,252 | -0.21(-1.40%) |
Jan 10, 2008 | 14.79 | 15.00 | 14.70 | 14.96 | 161,288 | -0.02(-0.13%) |
Jan 09, 2008 | 14.60 | 15.00 | 14.44 | 14.98 | 188,318 | +0.41(+2.81%) |
Jan 08, 2008 | 14.80 | 15.08 | 14.53 | 14.57 | 283,862 | -0.17(-1.15%) |
Jan 07, 2008 | 14.61 | 14.89 | 14.34 | 14.74 | 213,409 | +0.26(+1.80%) |
Jan 04, 2008 | 14.85 | 14.99 | 14.40 | 14.48 | 205,110 | -0.54(-3.60%) |
Jan 03, 2008 | 15.31 | 15.45 | 14.95 | 15.02 | 319,103 | -0.23(-1.51%) |
Jan 02, 2008 | 15.21 | 15.75 | 15.21 | 15.25 | 239,462 | -0.29(-1.87%) |
Jan 01, 2008 | 15.50 | 15.60 | 15.13 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.50 | 15.60 | 15.13 | 15.54 | 147,449 | +0.04(+0.26%) |
Dec 28, 2007 | 15.70 | 15.76 | 15.40 | 15.50 | 172,638 | -0.09(-0.58%) |
Dec 27, 2007 | 15.76 | 15.87 | 15.57 | 15.59 | 216,210 | -0.25(-1.58%) |
Dec 26, 2007 | 15.70 | 15.96 | 15.54 | 15.84 | 202,649 | +0.00(+0.00%) |
Dec 24, 2007 | 15.57 | 15.84 | 15.22 | 15.84 | 109,194 | +0.33(+2.13%) |
Dec 21, 2007 | 15.46 | 15.74 | 15.33 | 15.51 | 641,380 | +0.34(+2.24%) |
Dec 20, 2007 | 15.00 | 15.69 | 15.00 | 15.17 | 416,304 | +0.18(+1.20%) |
Dec 19, 2007 | 15.00 | 15.40 | 14.54 | 14.99 | 436,218 | +0.28(+1.90%) |
Dec 18, 2007 | 14.67 | 14.74 | 14.32 | 14.71 | 202,557 | +0.19(+1.31%) |
Dec 17, 2007 | 14.89 | 14.91 | 14.52 | 14.52 | 254,875 | -0.49(-3.26%) |
Dec 14, 2007 | 14.98 | 15.15 | 14.74 | 15.01 | 310,715 | +0.05(+0.33%) |
Dec 13, 2007 | 14.43 | 15.00 | 14.20 | 14.96 | 234,446 | +0.43(+2.96%) |
Dec 12, 2007 | 14.94 | 14.97 | 14.38 | 14.53 | 310,639 | +0.08(+0.55%) |
Dec 11, 2007 | 14.60 | 15.00 | 14.35 | 14.45 | 297,818 | -0.07(-0.48%) |
Dec 10, 2007 | 13.87 | 14.73 | 13.79 | 14.52 | 371,890 | +0.45(+3.20%) |
Dec 07, 2007 | 13.58 | 14.30 | 13.57 | 14.07 | 269,483 | +0.50(+3.68%) |
Dec 06, 2007 | 12.90 | 13.63 | 12.85 | 13.57 | 193,174 | +0.69(+5.36%) |
Dec 05, 2007 | 12.91 | 13.13 | 12.50 | 12.88 | 165,118 | +0.11(+0.86%) |
Dec 04, 2007 | 12.53 | 12.91 | 12.34 | 12.77 | 94,941 | +0.19(+1.51%) |
Dec 03, 2007 | 12.68 | 12.75 | 12.50 | 12.58 | 139,918 | -0.27(-2.10%) |
Nov 30, 2007 | 12.44 | 13.02 | 12.38 | 12.85 | 294,733 | +0.45(+3.63%) |
Nov 29, 2007 | 12.37 | 12.50 | 12.27 | 12.40 | 129,293 | -0.02(-0.16%) |
Nov 28, 2007 | 12.07 | 12.42 | 12.00 | 12.42 | 153,344 | +0.46(+3.85%) |
Nov 27, 2007 | 11.99 | 12.08 | 11.77 | 11.96 | 110,447 | -0.01(-0.08%) |
Nov 26, 2007 | 12.37 | 12.38 | 11.83 | 11.97 | 159,156 | -0.42(-3.39%) |
Nov 23, 2007 | 12.21 | 12.58 | 12.00 | 12.39 | 55,893 | +0.30(+2.48%) |
Nov 21, 2007 | 12.09 | 12.24 | 11.85 | 12.09 | 154,345 | -0.09(-0.74%) |
Nov 20, 2007 | 12.02 | 12.24 | 11.84 | 12.18 | 171,319 | +0.12(+1.00%) |
Nov 19, 2007 | 12.15 | 12.21 | 11.68 | 12.06 | 140,615 | -0.25(-2.03%) |
Nov 16, 2007 | 12.11 | 12.37 | 11.82 | 12.31 | 236,342 | +0.22(+1.82%) |
Nov 15, 2007 | 12.14 | 12.32 | 11.78 | 12.09 | 253,160 | -0.13(-1.06%) |
Nov 14, 2007 | 12.66 | 12.67 | 12.01 | 12.22 | 150,126 | -0.38(-3.02%) |
Nov 13, 2007 | 12.35 | 12.68 | 12.00 | 12.60 | 195,132 | +0.34(+2.77%) |
Nov 12, 2007 | 12.15 | 12.70 | 12.15 | 12.26 | 159,312 | +0.11(+0.91%) |
Nov 09, 2007 | 12.00 | 12.22 | 11.79 | 12.15 | 319,873 | +0.09(+0.75%) |
Nov 08, 2007 | 12.18 | 12.30 | 11.84 | 12.06 | 277,091 | -0.01(-0.08%) |
Nov 07, 2007 | 13.01 | 13.07 | 12.00 | 12.07 | 298,676 | -1.20(-9.04%) |
Nov 06, 2007 | 13.18 | 13.32 | 12.70 | 13.27 | 172,885 | +0.11(+0.84%) |
Nov 05, 2007 | 13.04 | 13.42 | 12.82 | 13.16 | 122,704 | -0.03(-0.23%) |
Nov 02, 2007 | 13.07 | 13.37 | 12.80 | 13.19 | 165,025 | +0.30(+2.33%) |
Nov 01, 2007 | 13.33 | 13.82 | 12.88 | 12.89 | 333,040 | -0.78(-5.71%) |
Oct 31, 2007 | 13.60 | 13.82 | 13.37 | 13.67 | 166,962 | +0.12(+0.89%) |
Oct 30, 2007 | 13.68 | 13.73 | 13.36 | 13.55 | 136,606 | -0.16(-1.17%) |
Oct 29, 2007 | 13.51 | 13.95 | 13.49 | 13.71 | 150,509 | +0.22(+1.63%) |
Oct 26, 2007 | 13.46 | 13.50 | 13.10 | 13.49 | 138,925 | +0.19(+1.43%) |
Oct 25, 2007 | 12.79 | 13.32 | 12.79 | 13.30 | 223,034 | +0.53(+4.15%) |
Oct 24, 2007 | 12.90 | 12.92 | 12.35 | 12.77 | 142,126 | -0.25(-1.92%) |
Oct 23, 2007 | 13.25 | 13.25 | 12.79 | 13.02 | 106,538 | -0.11(-0.84%) |
Oct 22, 2007 | 12.34 | 13.30 | 12.26 | 13.13 | 213,000 | +0.80(+6.49%) |
Oct 19, 2007 | 13.16 | 13.18 | 12.29 | 12.33 | 159,666 | -0.85(-6.45%) |
Oct 18, 2007 | 12.83 | 13.41 | 12.83 | 13.18 | 129,401 | +0.33(+2.57%) |
Oct 17, 2007 | 12.93 | 13.08 | 12.44 | 12.85 | 173,530 | +0.07(+0.55%) |
Oct 16, 2007 | 12.98 | 13.04 | 12.69 | 12.78 | 110,750 | -0.26(-1.99%) |
Oct 15, 2007 | 13.38 | 13.38 | 12.63 | 13.04 | 155,344 | -0.30(-2.25%) |
Oct 12, 2007 | 13.25 | 13.50 | 12.82 | 13.34 | 328,665 | +0.07(+0.53%) |
Oct 11, 2007 | 13.31 | 13.39 | 13.00 | 13.27 | 184,920 | -0.03(-0.23%) |
Oct 10, 2007 | 13.34 | 13.42 | 13.14 | 13.30 | 164,906 | +0.00(+0.00%) |
Oct 09, 2007 | 13.45 | 13.48 | 13.00 | 13.30 | 146,126 | -0.03(-0.23%) |
Oct 08, 2007 | 13.24 | 13.35 | 12.91 | 13.33 | 173,512 | +0.03(+0.23%) |
Oct 05, 2007 | 13.27 | 13.38 | 13.12 | 13.30 | 212,747 | +0.20(+1.53%) |
Oct 04, 2007 | 13.10 | 13.57 | 12.99 | 13.10 | 290,404 | +0.08(+0.61%) |
Oct 03, 2007 | 12.36 | 13.07 | 12.33 | 13.02 | 332,461 | +0.53(+4.24%) |
Oct 02, 2007 | 12.50 | 12.53 | 12.40 | 12.49 | 423,696 | +0.03(+0.24%) |