Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.520 | 9.580 | 9.400 | 9.550 | 867,934 | +0.12(+1.27%) |
Aug 28, 2008 | 9.390 | 9.520 | 9.350 | 9.430 | 3,726,305 | +0.08(+0.86%) |
Aug 27, 2008 | 9.000 | 9.390 | 8.950 | 9.350 | 7,542,768 | +0.44(+4.94%) |
Aug 26, 2008 | 9.240 | 9.300 | 8.850 | 8.910 | 4,210,059 | -0.34(-3.68%) |
Aug 25, 2008 | 9.530 | 9.540 | 9.120 | 9.250 | 1,534,782 | -0.29(-3.04%) |
Aug 22, 2008 | 9.700 | 9.700 | 9.360 | 9.540 | 3,210,564 | -0.15(-1.55%) |
Aug 21, 2008 | 9.750 | 9.900 | 9.580 | 9.690 | 4,995,067 | +0.12(+1.25%) |
Aug 20, 2008 | 9.310 | 9.620 | 9.250 | 9.570 | 2,978,860 | +0.37(+4.02%) |
Aug 19, 2008 | 9.150 | 9.480 | 9.010 | 9.200 | 2,248,090 | +0.04(+0.44%) |
Aug 18, 2008 | 9.620 | 9.620 | 9.000 | 9.160 | 2,724,869 | -0.41(-4.28%) |
Aug 15, 2008 | 9.670 | 9.670 | 9.440 | 9.570 | 911,607 | -0.21(-2.15%) |
Aug 14, 2008 | 9.750 | 9.910 | 9.650 | 9.780 | 1,837,206 | +0.07(+0.72%) |
Aug 13, 2008 | 9.760 | 9.950 | 9.610 | 9.710 | 3,008,566 | +0.02(+0.21%) |
Aug 12, 2008 | 9.850 | 9.920 | 9.610 | 9.690 | 1,173,277 | -0.12(-1.22%) |
Aug 11, 2008 | 10.00 | 10.06 | 9.670 | 9.810 | 1,274,568 | -0.20(-2.00%) |
Aug 08, 2008 | 10.18 | 10.28 | 9.930 | 10.01 | 1,106,862 | -0.26(-2.53%) |
Aug 07, 2008 | 10.65 | 10.65 | 10.10 | 10.27 | 1,953,819 | -0.39(-3.66%) |
Aug 06, 2008 | 10.30 | 10.68 | 10.30 | 10.66 | 1,664,059 | +0.47(+4.61%) |
Aug 05, 2008 | 10.75 | 10.77 | 10.13 | 10.19 | 1,809,037 | -0.61(-5.65%) |
Aug 04, 2008 | 10.80 | 10.99 | 10.62 | 10.80 | 1,201,308 | +0.00(+0.00%) |
Aug 01, 2008 | 10.80 | 10.99 | 10.62 | 10.80 | 1,201,308 | +0.21(+1.98%) |
Jul 31, 2008 | 11.17 | 11.28 | 10.52 | 10.59 | 3,104,691 | -0.48(-4.34%) |
Jul 30, 2008 | 11.15 | 11.20 | 10.92 | 11.07 | 941,806 | -0.23(-2.04%) |
Jul 29, 2008 | 11.37 | 11.65 | 11.15 | 11.30 | 685,952 | +0.22(+1.99%) |
Jul 28, 2008 | 11.15 | 11.30 | 11.03 | 11.08 | 994,787 | -0.08(-0.72%) |
Jul 25, 2008 | 11.43 | 11.48 | 11.01 | 11.16 | 1,909,646 | -0.32(-2.79%) |
Jul 24, 2008 | 12.03 | 12.03 | 11.30 | 11.48 | 1,553,046 | -0.27(-2.30%) |
Jul 23, 2008 | 12.25 | 12.25 | 11.71 | 11.75 | 1,032,833 | -0.49(-4.00%) |
Jul 22, 2008 | 12.25 | 12.45 | 11.95 | 12.24 | 495,006 | -0.03(-0.24%) |
Jul 21, 2008 | 12.55 | 12.55 | 12.25 | 12.27 | 436,587 | -0.03(-0.24%) |
Jul 18, 2008 | 12.60 | 12.82 | 12.30 | 12.30 | 582,002 | -0.40(-3.15%) |
Jul 17, 2008 | 13.00 | 13.10 | 12.57 | 12.70 | 969,958 | -0.20(-1.55%) |
Jul 16, 2008 | 13.02 | 13.08 | 12.54 | 12.90 | 1,207,922 | -0.10(-0.77%) |
Jul 15, 2008 | 13.39 | 13.50 | 12.88 | 13.00 | 995,211 | -0.60(-4.41%) |
Jul 14, 2008 | 14.11 | 14.11 | 13.51 | 13.60 | 420,515 | -0.50(-3.55%) |
Jul 11, 2008 | 14.01 | 14.24 | 13.97 | 14.10 | 442,143 | +0.12(+0.86%) |
Jul 10, 2008 | 13.50 | 14.00 | 13.50 | 13.98 | 604,916 | +0.51(+3.79%) |
Jul 09, 2008 | 13.90 | 13.95 | 13.30 | 13.47 | 491,703 | -0.38(-2.74%) |
Jul 08, 2008 | 13.90 | 13.98 | 13.53 | 13.85 | 752,138 | +0.15(+1.09%) |
Jul 07, 2008 | 14.00 | 14.17 | 13.66 | 13.70 | 782,417 | -0.35(-2.49%) |
Jul 04, 2008 | 14.14 | 14.14 | 13.91 | 14.05 | 379,944 | +0.10(+0.72%) |
Jul 03, 2008 | 14.75 | 14.75 | 13.90 | 13.95 | 962,259 | -0.94(-6.31%) |
Jul 02, 2008 | 15.16 | 15.34 | 14.54 | 14.89 | 576,373 | -0.46(-3.00%) |
Jul 01, 2008 | 15.58 | 15.83 | 15.24 | 15.35 | 521,796 | +0.00(+0.00%) |
Jun 30, 2008 | 15.58 | 15.83 | 15.24 | 15.35 | 521,796 | -0.21(-1.35%) |
Jun 27, 2008 | 15.56 | 15.70 | 15.46 | 15.56 | 478,438 | +0.02(+0.13%) |
Jun 26, 2008 | 15.65 | 15.87 | 15.17 | 15.54 | 616,928 | -0.23(-1.46%) |
Jun 25, 2008 | 15.80 | 15.89 | 15.37 | 15.77 | 651,272 | -0.05(-0.32%) |
Jun 24, 2008 | 16.25 | 16.34 | 15.00 | 15.82 | 1,715,450 | -0.47(-2.89%) |
Jun 23, 2008 | 16.48 | 16.50 | 16.16 | 16.29 | 820,089 | -0.31(-1.87%) |
Jun 20, 2008 | 16.22 | 16.60 | 16.21 | 16.60 | 2,789,784 | +0.40(+2.47%) |
Jun 19, 2008 | 16.30 | 16.30 | 16.04 | 16.20 | 802,354 | -0.07(-0.43%) |
Jun 18, 2008 | 16.15 | 16.48 | 15.86 | 16.27 | 775,530 | -0.11(-0.67%) |
Jun 17, 2008 | 15.65 | 16.48 | 15.65 | 16.38 | 1,098,845 | +0.73(+4.66%) |
Jun 16, 2008 | 15.68 | 15.73 | 15.53 | 15.65 | 814,479 | +0.07(+0.45%) |
Jun 13, 2008 | 15.20 | 15.58 | 15.17 | 15.58 | 2,546,127 | +0.38(+2.50%) |
Jun 12, 2008 | 14.15 | 15.26 | 14.10 | 15.20 | 1,744,723 | +1.11(+7.88%) |
Jun 11, 2008 | 14.35 | 14.35 | 14.01 | 14.09 | 775,293 | -0.21(-1.47%) |
Jun 10, 2008 | 14.75 | 14.76 | 14.17 | 14.30 | 1,121,107 | -0.45(-3.05%) |
Jun 09, 2008 | 14.87 | 14.96 | 14.63 | 14.75 | 636,491 | -0.10(-0.67%) |
Jun 06, 2008 | 15.16 | 15.35 | 14.80 | 14.85 | 1,653,734 | -0.15(-1.00%) |
Jun 05, 2008 | 14.69 | 15.02 | 14.55 | 15.00 | 905,211 | +0.35(+2.39%) |
Jun 04, 2008 | 15.01 | 15.08 | 14.62 | 14.65 | 437,192 | -0.36(-2.40%) |
Jun 03, 2008 | 15.00 | 15.48 | 14.87 | 15.01 | 842,446 | -0.02(-0.13%) |
Jun 02, 2008 | 15.21 | 15.21 | 14.82 | 15.03 | 381,928 | -0.18(-1.18%) |
May 30, 2008 | 14.95 | 15.21 | 14.77 | 15.21 | 1,019,835 | +0.29(+1.94%) |
May 29, 2008 | 14.60 | 14.93 | 14.60 | 14.92 | 482,795 | +0.02(+0.13%) |
May 28, 2008 | 14.76 | 14.94 | 14.59 | 14.90 | 873,597 | +0.13(+0.88%) |
May 27, 2008 | 14.90 | 15.00 | 14.64 | 14.77 | 937,683 | -0.13(-0.87%) |
May 26, 2008 | 15.00 | 15.00 | 14.76 | 14.90 | 275,113 | -0.10(-0.67%) |
May 23, 2008 | 15.40 | 15.40 | 14.65 | 15.00 | 1,069,737 | -0.42(-2.72%) |
May 22, 2008 | 15.33 | 15.50 | 15.17 | 15.42 | 783,945 | +0.24(+1.58%) |
May 21, 2008 | 15.54 | 15.74 | 15.17 | 15.18 | 1,272,175 | -0.25(-1.62%) |
May 20, 2008 | 15.13 | 15.65 | 15.06 | 15.43 | 1,271,335 | +0.38(+2.52%) |
May 19, 2008 | 15.30 | 15.30 | 15.01 | 15.05 | 509,598 | +0.00(+0.00%) |
May 16, 2008 | 15.30 | 15.30 | 15.01 | 15.05 | 509,598 | -0.10(-0.66%) |
May 15, 2008 | 15.15 | 15.30 | 15.05 | 15.15 | 792,727 | +0.15(+1.00%) |
May 14, 2008 | 15.35 | 15.38 | 15.00 | 15.00 | 890,691 | -0.25(-1.64%) |
May 13, 2008 | 15.70 | 15.70 | 15.09 | 15.25 | 602,968 | -0.35(-2.24%) |
May 12, 2008 | 15.79 | 15.81 | 15.41 | 15.60 | 501,137 | -0.19(-1.20%) |
May 09, 2008 | 15.50 | 15.96 | 15.50 | 15.79 | 1,546,505 | +0.24(+1.54%) |
May 08, 2008 | 15.29 | 15.71 | 15.17 | 15.55 | 1,558,364 | +0.41(+2.71%) |
May 07, 2008 | 15.48 | 15.58 | 15.00 | 15.14 | 1,426,135 | -0.45(-2.89%) |
May 06, 2008 | 15.39 | 15.69 | 15.25 | 15.59 | 2,095,583 | +0.20(+1.30%) |
May 05, 2008 | 15.00 | 15.48 | 14.86 | 15.39 | 970,061 | +0.43(+2.87%) |
May 02, 2008 | 14.60 | 15.01 | 14.56 | 14.96 | 1,801,606 | +0.71(+4.98%) |
May 01, 2008 | 14.16 | 14.44 | 14.25 | 14.25 | 1,182,349 | +0.20(+1.42%) |
Apr 30, 2008 | 14.50 | 14.50 | 13.68 | 14.05 | 1,563,756 | -0.34(-2.36%) |
Apr 29, 2008 | 14.60 | 14.75 | 14.32 | 14.39 | 622,948 | -0.21(-1.44%) |
Apr 28, 2008 | 14.75 | 14.94 | 14.60 | 14.60 | 578,611 | -0.14(-0.95%) |
Apr 25, 2008 | 14.90 | 14.94 | 14.35 | 14.74 | 1,512,711 | -0.14(-0.94%) |
Apr 24, 2008 | 14.88 | 14.90 | 14.74 | 14.88 | 483,819 | -0.01(-0.07%) |
Apr 23, 2008 | 14.89 | 14.98 | 14.74 | 14.89 | 507,124 | +0.09(+0.61%) |
Apr 22, 2008 | 14.80 | 15.14 | 14.75 | 14.80 | 555,529 | -0.05(-0.34%) |
Apr 21, 2008 | 15.15 | 15.22 | 14.66 | 14.85 | 1,289,895 | -0.26(-1.72%) |
Apr 18, 2008 | 14.90 | 15.13 | 14.80 | 15.11 | 1,128,136 | +0.14(+0.94%) |
Apr 17, 2008 | 15.06 | 15.19 | 14.92 | 14.97 | 4,008,725 | -0.03(-0.20%) |
Apr 16, 2008 | 14.69 | 15.16 | 14.68 | 15.00 | 1,537,748 | +0.31(+2.11%) |
Apr 15, 2008 | 14.75 | 14.86 | 14.41 | 14.69 | 1,020,038 | +0.04(+0.27%) |
Apr 14, 2008 | 14.79 | 14.86 | 14.40 | 14.65 | 986,365 | +0.03(+0.21%) |
Apr 11, 2008 | 14.93 | 14.98 | 14.57 | 14.62 | 631,118 | -0.42(-2.79%) |
Apr 10, 2008 | 14.56 | 15.06 | 14.52 | 15.04 | 1,170,142 | +0.49(+3.37%) |
Apr 09, 2008 | 14.62 | 14.69 | 14.41 | 14.55 | 1,041,578 | -0.09(-0.61%) |
Apr 08, 2008 | 14.72 | 14.88 | 14.55 | 14.64 | 1,235,532 | -0.26(-1.74%) |
Apr 07, 2008 | 15.23 | 15.23 | 14.71 | 14.90 | 1,426,117 | -0.16(-1.06%) |
Apr 04, 2008 | 14.75 | 15.13 | 14.72 | 15.06 | 2,254,669 | +0.36(+2.45%) |
Apr 03, 2008 | 14.56 | 14.77 | 14.56 | 14.70 | 1,799,564 | +0.15(+1.03%) |
Apr 02, 2008 | 14.30 | 14.64 | 14.20 | 14.55 | 5,664,586 | +0.38(+2.68%) |
Apr 01, 2008 | 14.60 | 14.60 | 14.10 | 14.17 | 791,329 | -0.35(-2.41%) |
Mar 31, 2008 | 14.55 | 14.55 | 14.10 | 14.52 | 1,631,794 | +0.06(+0.41%) |
Mar 28, 2008 | 14.72 | 14.95 | 14.30 | 14.46 | 1,143,872 | -0.28(-1.90%) |
Mar 27, 2008 | 14.21 | 14.74 | 14.20 | 14.74 | 3,276,164 | +0.68(+4.84%) |
Mar 26, 2008 | 14.55 | 14.55 | 14.06 | 14.06 | 681,638 | -0.44(-3.03%) |
Mar 25, 2008 | 14.64 | 14.76 | 14.50 | 14.50 | 1,299,846 | +0.01(+0.07%) |
Mar 24, 2008 | 14.75 | 14.75 | 14.43 | 14.49 | 882,728 | -0.01(-0.07%) |
Mar 21, 2008 | 14.25 | 14.56 | 13.91 | 14.50 | 1,174,286 | +0.00(+0.00%) |
Mar 20, 2008 | 14.25 | 14.56 | 13.91 | 14.50 | 1,174,286 | +0.20(+1.40%) |
Mar 19, 2008 | 15.13 | 15.13 | 14.30 | 14.30 | 2,352,137 | -0.80(-5.30%) |
Mar 18, 2008 | 15.40 | 15.40 | 14.98 | 15.10 | 6,423,257 | -1.31(-7.98%) |
Mar 17, 2008 | 15.73 | 16.43 | 15.59 | 16.41 | 463,531 | +0.09(+0.55%) |
Mar 14, 2008 | 16.75 | 16.80 | 15.88 | 16.32 | 596,283 | -0.38(-2.28%) |
Mar 13, 2008 | 16.47 | 16.75 | 16.25 | 16.70 | 714,654 | +0.10(+0.60%) |
Mar 12, 2008 | 16.75 | 16.85 | 16.39 | 16.60 | 546,270 | -0.20(-1.19%) |
Mar 11, 2008 | 16.40 | 16.85 | 16.40 | 16.80 | 819,931 | +0.52(+3.19%) |
Mar 10, 2008 | 16.59 | 17.30 | 16.00 | 16.28 | 1,287,968 | -0.17(-1.03%) |
Mar 07, 2008 | 15.48 | 16.64 | 15.45 | 16.45 | 1,693,619 | +0.97(+6.27%) |
Mar 06, 2008 | 15.64 | 16.32 | 15.45 | 15.48 | 1,138,404 | +0.15(+0.98%) |
Mar 05, 2008 | 16.19 | 16.42 | 15.18 | 15.33 | 1,526,166 | -0.81(-5.02%) |
Mar 04, 2008 | 16.41 | 16.72 | 16.08 | 16.14 | 790,795 | -0.10(-0.62%) |
Mar 03, 2008 | 16.60 | 17.06 | 16.05 | 16.24 | 939,245 | -0.36(-2.17%) |
Feb 29, 2008 | 17.15 | 17.21 | 16.28 | 16.60 | 678,933 | -0.60(-3.49%) |
Feb 28, 2008 | 16.10 | 17.35 | 16.01 | 17.20 | 1,438,142 | +1.13(+7.03%) |
Feb 27, 2008 | 16.11 | 16.20 | 15.93 | 16.07 | 1,715,101 | -0.20(-1.23%) |
Feb 26, 2008 | 16.50 | 16.57 | 15.84 | 16.27 | 1,049,263 | -0.38(-2.28%) |
Feb 25, 2008 | 16.08 | 16.85 | 15.90 | 16.65 | 855,930 | +0.79(+4.98%) |
Feb 22, 2008 | 15.55 | 16.05 | 15.55 | 15.86 | 712,043 | +0.31(+1.99%) |
Feb 21, 2008 | 15.74 | 15.75 | 15.47 | 15.55 | 934,139 | +0.09(+0.58%) |
Feb 20, 2008 | 15.49 | 15.74 | 15.44 | 15.46 | 727,730 | -0.04(-0.26%) |
Feb 19, 2008 | 15.00 | 15.50 | 14.92 | 15.50 | 1,542,522 | +0.91(+6.24%) |
Feb 18, 2008 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.38 | 14.61 | 14.28 | 14.59 | 342,191 | +0.29(+2.03%) |
Feb 14, 2008 | 14.45 | 14.59 | 14.30 | 14.30 | 542,671 | -0.15(-1.04%) |
Feb 13, 2008 | 14.30 | 14.49 | 14.18 | 14.45 | 704,228 | +0.14(+0.98%) |
Feb 12, 2008 | 14.33 | 14.38 | 14.16 | 14.31 | 246,535 | -0.16(-1.11%) |
Feb 11, 2008 | 14.75 | 14.75 | 14.33 | 14.47 | 435,772 | -0.08(-0.55%) |
Feb 08, 2008 | 13.91 | 14.79 | 13.91 | 14.55 | 758,420 | +0.55(+3.93%) |
Feb 07, 2008 | 13.55 | 14.09 | 13.54 | 14.00 | 409,997 | +0.33(+2.41%) |
Feb 06, 2008 | 13.78 | 13.96 | 13.55 | 13.67 | 556,769 | +0.12(+0.89%) |
Feb 05, 2008 | 13.73 | 13.88 | 13.44 | 13.55 | 508,386 | -0.34(-2.45%) |
Feb 04, 2008 | 14.72 | 14.87 | 13.65 | 13.89 | 1,006,098 | -0.68(-4.67%) |
Feb 01, 2008 | 13.59 | 14.64 | 13.56 | 14.57 | 1,095,334 | +1.19(+8.89%) |
Jan 31, 2008 | 12.80 | 13.59 | 12.80 | 13.38 | 781,472 | +0.38(+2.92%) |
Jan 30, 2008 | 12.71 | 13.09 | 12.58 | 13.00 | 558,030 | +0.26(+2.04%) |
Jan 29, 2008 | 12.62 | 12.74 | 12.40 | 12.74 | 545,324 | +0.17(+1.35%) |
Jan 28, 2008 | 12.35 | 12.57 | 12.12 | 12.57 | 278,154 | +0.09(+0.72%) |
Jan 25, 2008 | 12.89 | 12.89 | 12.21 | 12.48 | 411,803 | -0.06(-0.48%) |
Jan 24, 2008 | 12.10 | 12.65 | 12.09 | 12.54 | 465,644 | +0.72(+6.09%) |
Jan 23, 2008 | 11.95 | 12.11 | 11.68 | 11.82 | 640,911 | -0.29(-2.39%) |
Jan 22, 2008 | 11.75 | 12.41 | 11.75 | 12.11 | 696,967 | +0.16(+1.34%) |
Jan 21, 2008 | 12.44 | 12.44 | 11.71 | 11.95 | 439,630 | -0.91(-7.08%) |
Jan 18, 2008 | 13.61 | 13.75 | 12.81 | 12.86 | 677,804 | -0.72(-5.30%) |
Jan 17, 2008 | 13.91 | 14.02 | 13.40 | 13.58 | 831,936 | -0.27(-1.95%) |
Jan 16, 2008 | 13.71 | 13.93 | 13.60 | 13.85 | 591,148 | -0.05(-0.36%) |
Jan 15, 2008 | 14.24 | 14.40 | 13.83 | 13.90 | 1,780,761 | -0.40(-2.80%) |
Jan 14, 2008 | 14.00 | 14.42 | 13.66 | 14.30 | 1,358,037 | +0.37(+2.66%) |
Jan 11, 2008 | 13.55 | 14.02 | 13.51 | 13.93 | 930,890 | +0.19(+1.38%) |
Jan 10, 2008 | 13.63 | 13.80 | 13.44 | 13.74 | 722,744 | +0.04(+0.29%) |
Jan 09, 2008 | 13.70 | 13.76 | 13.13 | 13.70 | 990,675 | +0.00(+0.00%) |
Jan 08, 2008 | 13.71 | 13.85 | 13.56 | 13.70 | 729,728 | +0.20(+1.48%) |
Jan 07, 2008 | 13.69 | 13.74 | 13.20 | 13.50 | 449,200 | -0.14(-1.03%) |
Jan 04, 2008 | 13.62 | 13.76 | 13.26 | 13.64 | 827,598 | +0.02(+0.15%) |
Jan 03, 2008 | 13.50 | 13.95 | 13.50 | 13.62 | 1,476,602 | +0.02(+0.15%) |
Jan 02, 2008 | 13.28 | 13.65 | 13.18 | 13.60 | 769,501 | +0.31(+2.33%) |
Jan 01, 2008 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.39 | 13.39 | 13.19 | 13.29 | 260,548 | -0.19(-1.41%) |
Dec 28, 2007 | 13.00 | 13.48 | 13.00 | 13.48 | 333,822 | +0.41(+3.14%) |
Dec 27, 2007 | 13.05 | 13.20 | 12.99 | 13.07 | 444,652 | -0.03(-0.23%) |
Dec 26, 2007 | 13.00 | 13.26 | 13.10 | 13.10 | 399,213 | +0.00(+0.00%) |
Dec 24, 2007 | 13.00 | 13.26 | 13.10 | 13.10 | 399,213 | +0.25(+1.95%) |
Dec 21, 2007 | 13.00 | 13.14 | 12.85 | 12.85 | 1,633,908 | -0.01(-0.08%) |
Dec 20, 2007 | 13.01 | 13.10 | 12.75 | 12.86 | 680,022 | -0.19(-1.46%) |
Dec 19, 2007 | 13.12 | 13.31 | 13.00 | 13.05 | 402,042 | -0.22(-1.66%) |
Dec 18, 2007 | 13.48 | 13.66 | 13.25 | 13.27 | 688,829 | +0.06(+0.45%) |
Dec 17, 2007 | 14.20 | 14.20 | 13.01 | 13.21 | 874,407 | -1.04(-7.30%) |
Dec 14, 2007 | 14.00 | 14.34 | 13.90 | 14.25 | 604,366 | +0.19(+1.35%) |
Dec 13, 2007 | 14.10 | 14.22 | 13.70 | 14.06 | 625,278 | -0.09(-0.64%) |
Dec 12, 2007 | 13.99 | 14.23 | 13.90 | 14.15 | 2,000,824 | +0.45(+3.28%) |
Dec 11, 2007 | 13.90 | 14.06 | 13.61 | 13.70 | 503,821 | -0.15(-1.08%) |
Dec 10, 2007 | 14.20 | 14.24 | 13.83 | 13.85 | 761,213 | -0.16(-1.14%) |
Dec 07, 2007 | 13.90 | 14.15 | 13.74 | 14.01 | 783,016 | +0.06(+0.43%) |
Dec 06, 2007 | 13.75 | 13.97 | 13.62 | 13.95 | 914,845 | +0.28(+2.05%) |
Dec 05, 2007 | 13.85 | 13.90 | 13.52 | 13.67 | 898,820 | -0.09(-0.65%) |
Dec 04, 2007 | 14.00 | 14.08 | 13.75 | 13.76 | 678,047 | -0.25(-1.78%) |
Dec 03, 2007 | 14.01 | 14.05 | 13.87 | 14.01 | 383,969 | +0.02(+0.14%) |
Nov 30, 2007 | 13.93 | 14.20 | 13.80 | 13.99 | 1,083,528 | +0.06(+0.43%) |
Nov 29, 2007 | 14.20 | 14.20 | 13.71 | 13.93 | 899,152 | -0.19(-1.35%) |
Nov 28, 2007 | 13.70 | 14.30 | 13.46 | 14.12 | 1,648,763 | +0.48(+3.52%) |
Nov 27, 2007 | 13.96 | 14.02 | 13.53 | 13.64 | 835,697 | -0.33(-2.36%) |
Nov 26, 2007 | 14.02 | 14.18 | 13.75 | 13.97 | 518,007 | -0.01(-0.07%) |
Nov 23, 2007 | 13.40 | 14.08 | 13.36 | 13.98 | 792,390 | +1.03(+7.95%) |
Nov 21, 2007 | 13.19 | 13.19 | 12.27 | 12.95 | 2,368,298 | -0.44(-3.29%) |
Nov 20, 2007 | 13.90 | 14.00 | 13.23 | 13.39 | 1,340,909 | -0.51(-3.67%) |
Nov 19, 2007 | 14.15 | 14.15 | 13.65 | 13.90 | 634,110 | -0.12(-0.86%) |
Nov 16, 2007 | 14.19 | 14.36 | 14.02 | 14.02 | 547,175 | +0.00(+0.00%) |
Nov 15, 2007 | 14.37 | 14.39 | 13.91 | 14.02 | 653,905 | -0.56(-3.84%) |
Nov 14, 2007 | 14.60 | 15.20 | 14.54 | 14.58 | 771,913 | +0.27(+1.89%) |
Nov 13, 2007 | 14.20 | 14.50 | 14.18 | 14.31 | 630,490 | +0.36(+2.58%) |
Nov 12, 2007 | 14.19 | 14.27 | 13.89 | 13.95 | 456,559 | -0.55(-3.79%) |
Nov 09, 2007 | 14.40 | 14.55 | 14.00 | 14.50 | 1,286,943 | +0.06(+0.42%) |
Nov 08, 2007 | 14.70 | 14.85 | 13.79 | 14.44 | 1,796,326 | +0.18(+1.26%) |
Nov 07, 2007 | 15.40 | 15.47 | 14.22 | 14.26 | 1,483,327 | -1.14(-7.40%) |
Nov 06, 2007 | 15.71 | 15.85 | 15.21 | 15.40 | 954,087 | -0.46(-2.90%) |
Nov 05, 2007 | 15.90 | 15.95 | 15.18 | 15.86 | 1,163,494 | -0.30(-1.86%) |
Nov 02, 2007 | 17.18 | 17.18 | 16.15 | 16.16 | 1,093,093 | -1.02(-5.94%) |
Nov 01, 2007 | 17.13 | 17.30 | 17.00 | 17.18 | 915,231 | -0.42(-2.39%) |
Oct 31, 2007 | 17.39 | 17.71 | 17.25 | 17.60 | 855,918 | +0.14(+0.80%) |
Oct 30, 2007 | 17.51 | 17.72 | 17.30 | 17.46 | 1,155,496 | -0.54(-3.00%) |
Oct 29, 2007 | 16.61 | 18.04 | 16.61 | 18.00 | 1,242,078 | +1.20(+7.14%) |
Oct 26, 2007 | 16.30 | 16.80 | 16.26 | 16.80 | 515,936 | +0.57(+3.51%) |
Oct 25, 2007 | 16.50 | 16.63 | 16.10 | 16.23 | 657,305 | -0.15(-0.92%) |
Oct 24, 2007 | 15.96 | 16.44 | 15.77 | 16.38 | 634,585 | +0.24(+1.49%) |
Oct 23, 2007 | 16.58 | 16.70 | 15.89 | 16.14 | 723,603 | -0.54(-3.24%) |
Oct 19, 2007 | 17.20 | 17.20 | 16.68 | 16.68 | 832,119 | -0.48(-2.80%) |
Oct 18, 2007 | 16.92 | 17.25 | 16.92 | 17.16 | 774,528 | +0.24(+1.42%) |
Oct 17, 2007 | 17.06 | 17.09 | 16.72 | 16.92 | 287,269 | +0.05(+0.30%) |
Oct 16, 2007 | 17.18 | 17.20 | 16.76 | 16.87 | 752,979 | -0.31(-1.80%) |
Oct 15, 2007 | 17.13 | 17.34 | 16.85 | 17.18 | 1,069,170 | +0.09(+0.53%) |
Oct 12, 2007 | 16.98 | 17.11 | 16.76 | 17.09 | 886,076 | +0.24(+1.42%) |
Oct 11, 2007 | 16.58 | 17.20 | 16.58 | 16.85 | 2,004,013 | +0.39(+2.37%) |
Oct 10, 2007 | 15.80 | 16.59 | 15.70 | 16.46 | 1,097,370 | +0.58(+3.65%) |
Oct 09, 2007 | 15.66 | 15.93 | 15.56 | 15.88 | 488,207 | -0.03(-0.19%) |
Oct 08, 2007 | 15.31 | 16.00 | 15.31 | 15.91 | 548,819 | +0.00(+0.00%) |
Oct 05, 2007 | 15.31 | 16.00 | 15.31 | 15.91 | 548,819 | +0.56(+3.65%) |
Oct 04, 2007 | 15.45 | 15.55 | 15.13 | 15.35 | 652,683 | -0.06(-0.39%) |
Oct 03, 2007 | 15.83 | 15.98 | 15.41 | 15.41 | 523,115 | -0.42(-2.65%) |
Oct 02, 2007 | 16.05 | 16.05 | 15.60 | 15.83 | 439,950 | -0.18(-1.12%) |
Oct 01, 2007 | 15.78 | 16.20 | 15.76 | 16.01 | 440,451 | +0.09(+0.57%) |
Sep 28, 2007 | 16.43 | 16.50 | 15.85 | 15.92 | 633,402 | -0.51(-3.10%) |
Sep 27, 2007 | 16.11 | 16.55 | 15.77 | 16.43 | 548,953 | +0.45(+2.82%) |
Sep 26, 2007 | 16.16 | 16.30 | 15.85 | 15.98 | 935,920 | -0.07(-0.44%) |
Sep 25, 2007 | 16.20 | 16.33 | 16.01 | 16.05 | 624,844 | -0.28(-1.71%) |
Sep 24, 2007 | 16.09 | 16.59 | 16.09 | 16.33 | 674,725 | +0.23(+1.43%) |
Sep 21, 2007 | 16.17 | 16.45 | 16.09 | 16.10 | 612,810 | +0.12(+0.75%) |
Sep 20, 2007 | 16.15 | 16.17 | 15.95 | 15.98 | 498,162 | -0.18(-1.11%) |
Sep 19, 2007 | 15.51 | 16.20 | 15.51 | 16.16 | 1,372,415 | +0.90(+5.90%) |
Sep 18, 2007 | 15.10 | 15.33 | 14.61 | 15.26 | 942,025 | +0.24(+1.60%) |
Sep 17, 2007 | 15.41 | 15.57 | 14.95 | 15.02 | 710,269 | -0.60(-3.84%) |
Sep 14, 2007 | 16.10 | 16.21 | 15.40 | 15.62 | 497,397 | -0.52(-3.22%) |
Sep 13, 2007 | 15.79 | 16.32 | 15.65 | 16.14 | 743,414 | +0.45(+2.87%) |
Sep 12, 2007 | 15.09 | 16.01 | 14.75 | 15.69 | 874,058 | +0.62(+4.11%) |
Sep 11, 2007 | 15.31 | 15.54 | 14.91 | 15.07 | 433,156 | -0.14(-0.92%) |
Sep 10, 2007 | 15.69 | 15.70 | 15.06 | 15.21 | 363,040 | -0.38(-2.44%) |
Sep 07, 2007 | 15.80 | 15.85 | 15.59 | 15.59 | 527,719 | -0.21(-1.33%) |
Sep 06, 2007 | 15.80 | 16.15 | 15.73 | 15.80 | 451,447 | +0.06(+0.38%) |
Sep 05, 2007 | 15.65 | 16.20 | 15.55 | 15.74 | 664,590 | +0.09(+0.58%) |