Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.30 | 13.97 | 12.29 | 13.79 | 201,557 | +1.35(+10.81%) |
Sep 29, 2008 | 13.06 | 13.06 | 12.45 | 12.45 | 78,398 | -0.86(-6.49%) |
Sep 26, 2008 | 12.49 | 13.67 | 12.44 | 13.31 | 0 | +0.54(+4.23%) |
Sep 25, 2008 | 12.38 | 13.13 | 12.34 | 12.77 | 70,439 | +0.49(+3.97%) |
Sep 24, 2008 | 12.84 | 13.03 | 12.25 | 12.28 | 69,895 | -0.43(-3.38%) |
Sep 23, 2008 | 12.82 | 13.39 | 12.51 | 12.71 | 118,328 | -0.11(-0.83%) |
Sep 22, 2008 | 12.98 | 13.20 | 12.77 | 12.82 | 51,773 | -0.14(-1.08%) |
Sep 19, 2008 | 13.40 | 14.28 | 12.85 | 12.96 | 0 | +0.05(+0.37%) |
Sep 18, 2008 | 11.53 | 13.17 | 11.14 | 12.91 | 113,398 | +1.79(+16.14%) |
Sep 17, 2008 | 11.80 | 11.80 | 11.02 | 11.11 | 139,258 | -1.08(-8.82%) |
Sep 16, 2008 | 11.89 | 12.29 | 11.80 | 12.19 | 86,578 | +0.08(+0.64%) |
Sep 15, 2008 | 12.13 | 12.54 | 12.04 | 12.11 | 74,028 | -0.48(-3.83%) |
Sep 12, 2008 | 12.54 | 12.68 | 12.34 | 12.59 | 0 | -0.13(-1.02%) |
Sep 11, 2008 | 12.32 | 12.72 | 12.25 | 12.72 | 80,412 | +0.17(+1.34%) |
Sep 10, 2008 | 12.32 | 12.67 | 12.26 | 12.56 | 72,388 | +0.50(+4.16%) |
Sep 09, 2008 | 12.30 | 12.71 | 12.05 | 12.05 | 158,552 | -0.10(-0.83%) |
Sep 08, 2008 | 12.63 | 12.73 | 11.96 | 12.16 | 103,352 | +0.14(+1.12%) |
Sep 05, 2008 | 11.90 | 12.17 | 11.72 | 12.02 | 0 | +0.13(+1.05%) |
Sep 04, 2008 | 12.66 | 12.80 | 11.90 | 11.90 | 299,351 | -0.88(-6.87%) |
Sep 03, 2008 | 13.07 | 13.07 | 12.71 | 12.77 | 119,769 | -0.34(-2.61%) |
Sep 02, 2008 | 13.34 | 13.60 | 12.91 | 13.12 | 58,526 | +0.13(+1.00%) |
Aug 29, 2008 | 13.93 | 13.93 | 12.85 | 12.98 | 0 | -0.89(-6.43%) |
Aug 28, 2008 | 13.40 | 13.88 | 13.28 | 13.88 | 45,410 | +0.45(+3.38%) |
Aug 27, 2008 | 13.14 | 13.57 | 12.97 | 13.42 | 47,283 | +0.20(+1.49%) |
Aug 26, 2008 | 12.93 | 13.23 | 12.85 | 13.23 | 19,447 | +0.30(+2.31%) |
Aug 25, 2008 | 13.12 | 13.12 | 12.74 | 12.93 | 89,807 | -0.31(-2.33%) |
Aug 22, 2008 | 13.07 | 13.32 | 12.86 | 13.24 | 0 | +0.34(+2.65%) |
Aug 21, 2008 | 13.00 | 13.05 | 12.75 | 12.89 | 72,114 | -0.16(-1.26%) |
Aug 20, 2008 | 13.08 | 13.36 | 12.95 | 13.06 | 50,597 | +0.04(+0.30%) |
Aug 19, 2008 | 13.45 | 13.45 | 12.81 | 13.02 | 84,330 | -0.49(-3.64%) |
Aug 18, 2008 | 13.66 | 14.00 | 13.40 | 13.51 | 65,071 | -0.20(-1.48%) |
Aug 15, 2008 | 14.01 | 14.01 | 13.41 | 13.71 | 0 | -0.29(-2.10%) |
Aug 14, 2008 | 13.94 | 14.03 | 13.88 | 14.01 | 76,019 | +0.05(+0.38%) |
Aug 13, 2008 | 13.60 | 14.00 | 13.60 | 13.95 | 59,314 | +0.19(+1.37%) |
Aug 12, 2008 | 13.78 | 13.91 | 13.70 | 13.77 | 24,777 | -0.08(-0.59%) |
Aug 11, 2008 | 13.52 | 13.88 | 13.27 | 13.85 | 91,024 | +0.33(+2.43%) |
Aug 08, 2008 | 12.84 | 13.64 | 12.84 | 13.52 | 58,277 | +0.65(+5.02%) |
Aug 07, 2008 | 13.51 | 13.51 | 12.80 | 12.87 | 59,905 | -0.77(-5.62%) |
Aug 06, 2008 | 13.59 | 13.71 | 13.35 | 13.64 | 49,031 | -0.08(-0.60%) |
Aug 05, 2008 | 13.52 | 13.78 | 13.41 | 13.72 | 54,069 | +0.17(+1.24%) |
Aug 04, 2008 | 13.53 | 13.66 | 12.91 | 13.55 | 85,802 | -0.08(-0.60%) |
Aug 01, 2008 | 13.81 | 13.81 | 13.18 | 13.64 | 60,540 | -0.29(-2.08%) |
Jul 31, 2008 | 13.56 | 14.07 | 13.56 | 13.93 | 51,201 | +0.05(+0.35%) |
Jul 30, 2008 | 14.30 | 14.44 | 13.56 | 13.88 | 96,782 | -0.23(-1.61%) |
Jul 29, 2008 | 14.10 | 14.22 | 13.61 | 14.10 | 128,295 | +0.57(+4.20%) |
Jul 28, 2008 | 13.44 | 13.62 | 13.39 | 13.53 | 48,040 | +0.03(+0.21%) |
Jul 25, 2008 | 13.11 | 13.72 | 13.11 | 13.51 | 85,715 | +0.56(+4.36%) |
Jul 24, 2008 | 13.38 | 13.65 | 12.94 | 12.94 | 97,910 | -0.36(-2.68%) |
Jul 23, 2008 | 13.39 | 13.67 | 13.18 | 13.30 | 102,037 | -0.13(-0.97%) |
Jul 22, 2008 | 12.80 | 13.43 | 12.80 | 13.43 | 102,253 | +0.58(+4.54%) |
Jul 21, 2008 | 12.64 | 12.85 | 12.64 | 12.85 | 49,693 | +0.09(+0.68%) |
Jul 18, 2008 | 12.78 | 12.79 | 12.65 | 12.76 | 65,142 | +0.03(+0.27%) |
Jul 17, 2008 | 12.78 | 12.85 | 12.61 | 12.72 | 91,732 | -0.02(-0.19%) |
Jul 16, 2008 | 11.88 | 12.75 | 11.88 | 12.75 | 62,269 | +0.96(+8.18%) |
Jul 15, 2008 | 11.62 | 12.15 | 11.52 | 11.78 | 62,655 | +0.07(+0.58%) |
Jul 14, 2008 | 12.10 | 12.11 | 11.51 | 11.72 | 72,027 | -0.35(-2.92%) |
Jul 11, 2008 | 11.58 | 12.07 | 11.55 | 12.07 | 47,188 | +0.37(+3.13%) |
Jul 10, 2008 | 11.30 | 11.79 | 11.16 | 11.70 | 74,765 | +0.41(+3.67%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.29 | 11.29 | 100,477 | -0.84(-6.96%) |
Jul 08, 2008 | 11.32 | 12.14 | 11.17 | 12.13 | 120,400 | +0.77(+6.79%) |
Jul 07, 2008 | 11.57 | 11.62 | 10.98 | 11.36 | 109,188 | -0.13(-1.13%) |
Jul 04, 2008 | 11.50 | 11.64 | 11.36 | 11.49 | 56,327 | +0.00(+0.00%) |
Jul 03, 2008 | 11.50 | 11.64 | 11.36 | 11.49 | 56,327 | -0.01(-0.08%) |
Jul 02, 2008 | 11.39 | 11.64 | 11.33 | 11.50 | 261,564 | +0.16(+1.45%) |
Jul 01, 2008 | 10.63 | 11.42 | 10.63 | 11.34 | 206,076 | +0.70(+6.62%) |
Jun 30, 2008 | 10.28 | 10.70 | 10.16 | 10.63 | 173,121 | +0.27(+2.65%) |
Jun 27, 2008 | 10.65 | 10.72 | 10.31 | 10.36 | 408,968 | -0.28(-2.67%) |
Jun 26, 2008 | 10.61 | 10.64 | 10.04 | 10.64 | 167,376 | -0.29(-2.65%) |
Jun 25, 2008 | 11.09 | 11.21 | 10.85 | 10.93 | 128,755 | -0.16(-1.43%) |
Jun 24, 2008 | 11.40 | 11.40 | 10.98 | 11.09 | 120,497 | -0.32(-2.83%) |
Jun 23, 2008 | 11.77 | 11.88 | 11.38 | 11.41 | 45,869 | -0.35(-2.99%) |
Jun 20, 2008 | 12.18 | 12.18 | 11.64 | 11.77 | 141,641 | -0.46(-3.79%) |
Jun 19, 2008 | 12.04 | 12.37 | 12.04 | 12.23 | 47,057 | +0.19(+1.60%) |
Jun 18, 2008 | 12.13 | 12.25 | 11.96 | 12.04 | 38,251 | -0.16(-1.34%) |
Jun 17, 2008 | 12.62 | 12.62 | 12.20 | 12.20 | 47,592 | -0.41(-3.21%) |
Jun 16, 2008 | 12.45 | 12.66 | 12.34 | 12.60 | 48,826 | +0.17(+1.40%) |
Jun 13, 2008 | 12.31 | 12.57 | 12.23 | 12.43 | 91,626 | +0.26(+2.14%) |
Jun 12, 2008 | 12.27 | 12.57 | 12.03 | 12.17 | 103,491 | -0.03(-0.24%) |
Jun 11, 2008 | 12.23 | 12.44 | 12.05 | 12.20 | 159,441 | -0.03(-0.28%) |
Jun 10, 2008 | 12.10 | 12.28 | 12.08 | 12.23 | 35,964 | +0.08(+0.67%) |
Jun 09, 2008 | 12.43 | 12.43 | 12.09 | 12.15 | 79,224 | -0.15(-1.25%) |
Jun 06, 2008 | 12.51 | 12.55 | 12.27 | 12.31 | 56,010 | -0.31(-2.48%) |
Jun 05, 2008 | 12.33 | 12.62 | 12.32 | 12.62 | 99,024 | +0.30(+2.43%) |
Jun 04, 2008 | 12.28 | 12.54 | 12.25 | 12.32 | 84,172 | +0.01(+0.12%) |
Jun 03, 2008 | 12.37 | 12.39 | 12.16 | 12.31 | 46,088 | -0.01(-0.12%) |
Jun 02, 2008 | 12.52 | 12.52 | 12.10 | 12.32 | 84,807 | -0.25(-1.96%) |
May 30, 2008 | 12.62 | 12.64 | 12.49 | 12.57 | 73,545 | -0.06(-0.46%) |
May 29, 2008 | 12.37 | 12.67 | 12.36 | 12.62 | 119,163 | +0.28(+2.27%) |
May 28, 2008 | 12.32 | 12.38 | 12.22 | 12.34 | 97,080 | +0.03(+0.23%) |
May 27, 2008 | 12.22 | 12.38 | 12.09 | 12.31 | 43,077 | +0.09(+0.75%) |
May 26, 2008 | 12.15 | 12.30 | 12.13 | 12.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.15 | 12.30 | 12.13 | 12.22 | 52,638 | +0.02(+0.20%) |
May 22, 2008 | 12.25 | 12.31 | 12.15 | 12.20 | 50,730 | -0.04(-0.31%) |
May 21, 2008 | 12.41 | 12.52 | 12.23 | 12.24 | 60,921 | -0.09(-0.74%) |
May 20, 2008 | 12.43 | 12.45 | 12.19 | 12.33 | 57,053 | -0.05(-0.43%) |
May 19, 2008 | 12.54 | 12.58 | 12.31 | 12.38 | 69,725 | -0.22(-1.72%) |
May 16, 2008 | 12.73 | 12.74 | 12.35 | 12.60 | 73,958 | +0.05(+0.38%) |
May 15, 2008 | 12.48 | 12.64 | 12.45 | 12.55 | 108,167 | +0.11(+0.85%) |
May 14, 2008 | 12.43 | 12.60 | 12.39 | 12.45 | 45,643 | +0.01(+0.12%) |
May 13, 2008 | 12.37 | 12.50 | 12.33 | 12.43 | 33,902 | +0.06(+0.51%) |
May 12, 2008 | 12.35 | 12.49 | 12.28 | 12.37 | 66,739 | +0.02(+0.16%) |
May 09, 2008 | 12.39 | 12.55 | 12.27 | 12.35 | 49,987 | -0.04(-0.35%) |
May 08, 2008 | 12.45 | 12.49 | 12.34 | 12.39 | 129,288 | -0.09(-0.73%) |
May 07, 2008 | 12.82 | 12.89 | 12.45 | 12.48 | 126,652 | -0.33(-2.60%) |
May 06, 2008 | 12.53 | 12.89 | 12.46 | 12.82 | 63,864 | +0.16(+1.26%) |
May 05, 2008 | 12.71 | 12.74 | 12.31 | 12.66 | 82,341 | +0.04(+0.34%) |
May 02, 2008 | 13.02 | 13.05 | 12.61 | 12.61 | 60,513 | -0.17(-1.32%) |
May 01, 2008 | 12.89 | 13.39 | 12.78 | 12.78 | 67,834 | -0.06(-0.49%) |
Apr 30, 2008 | 12.59 | 13.26 | 12.59 | 12.85 | 120,410 | +0.26(+2.03%) |
Apr 29, 2008 | 12.77 | 12.83 | 12.50 | 12.59 | 96,821 | -0.27(-2.14%) |
Apr 28, 2008 | 12.59 | 12.93 | 12.59 | 12.86 | 86,547 | +0.24(+1.87%) |
Apr 25, 2008 | 12.78 | 12.92 | 12.55 | 12.63 | 93,741 | -0.13(-0.98%) |
Apr 24, 2008 | 12.52 | 12.75 | 12.40 | 12.75 | 115,103 | +0.30(+2.44%) |
Apr 23, 2008 | 12.31 | 12.60 | 12.27 | 12.45 | 60,090 | +0.21(+1.73%) |
Apr 22, 2008 | 12.54 | 12.54 | 12.10 | 12.24 | 140,407 | -0.31(-2.46%) |
Apr 21, 2008 | 12.54 | 12.76 | 12.48 | 12.55 | 109,990 | -0.13(-1.06%) |
Apr 18, 2008 | 13.13 | 13.16 | 12.65 | 12.68 | 109,997 | -0.26(-1.98%) |
Apr 17, 2008 | 13.18 | 13.21 | 12.79 | 12.94 | 99,756 | -0.27(-2.08%) |
Apr 16, 2008 | 12.58 | 13.22 | 12.58 | 13.21 | 136,472 | +0.71(+5.67%) |
Apr 15, 2008 | 12.71 | 12.76 | 12.41 | 12.50 | 97,059 | -0.08(-0.65%) |
Apr 14, 2008 | 12.71 | 12.81 | 12.57 | 12.58 | 79,908 | -0.18(-1.40%) |
Apr 11, 2008 | 12.98 | 13.06 | 12.73 | 12.76 | 102,452 | -0.41(-3.08%) |
Apr 10, 2008 | 13.26 | 13.42 | 13.04 | 13.17 | 86,897 | -0.06(-0.44%) |
Apr 09, 2008 | 13.53 | 13.60 | 13.14 | 13.23 | 67,817 | -0.31(-2.28%) |
Apr 08, 2008 | 13.69 | 13.69 | 13.41 | 13.53 | 57,240 | -0.31(-2.26%) |
Apr 07, 2008 | 13.85 | 14.03 | 13.69 | 13.85 | 50,396 | +0.06(+0.45%) |
Apr 04, 2008 | 13.98 | 13.98 | 13.60 | 13.79 | 35,464 | -0.19(-1.38%) |
Apr 03, 2008 | 13.95 | 14.10 | 13.88 | 13.98 | 90,630 | -0.07(-0.51%) |
Apr 02, 2008 | 13.79 | 14.11 | 13.79 | 14.05 | 95,815 | +0.23(+1.64%) |
Apr 01, 2008 | 13.45 | 13.84 | 13.40 | 13.82 | 87,163 | +0.59(+4.44%) |
Mar 31, 2008 | 13.77 | 13.87 | 13.24 | 13.24 | 65,743 | -0.51(-3.72%) |
Mar 28, 2008 | 13.72 | 13.89 | 13.60 | 13.75 | 97,889 | +0.00(+0.03%) |
Mar 27, 2008 | 14.03 | 14.07 | 13.40 | 13.74 | 126,101 | -0.33(-2.33%) |
Mar 26, 2008 | 14.01 | 14.14 | 13.89 | 14.07 | 171,306 | -0.05(-0.38%) |
Mar 25, 2008 | 14.59 | 14.59 | 13.88 | 14.12 | 146,834 | -0.50(-3.40%) |
Mar 24, 2008 | 13.98 | 14.62 | 13.77 | 14.62 | 91,875 | +0.70(+5.02%) |
Mar 21, 2008 | 14.03 | 14.42 | 13.82 | 13.92 | 289,010 | +0.00(+0.00%) |
Mar 20, 2008 | 14.03 | 14.42 | 13.82 | 13.92 | 289,010 | +0.03(+0.24%) |
Mar 19, 2008 | 14.43 | 14.46 | 13.89 | 13.89 | 85,445 | -0.54(-3.78%) |
Mar 18, 2008 | 13.69 | 14.43 | 13.53 | 14.43 | 132,731 | +1.04(+7.78%) |
Mar 17, 2008 | 13.09 | 13.74 | 13.09 | 13.39 | 79,431 | -0.12(-0.86%) |
Mar 14, 2008 | 13.99 | 14.13 | 13.26 | 13.51 | 62,840 | -0.39(-2.78%) |
Mar 13, 2008 | 13.26 | 14.08 | 13.19 | 13.89 | 143,516 | +0.52(+3.90%) |
Mar 12, 2008 | 13.60 | 13.90 | 13.29 | 13.37 | 95,608 | -0.29(-2.12%) |
Mar 11, 2008 | 13.23 | 13.68 | 13.23 | 13.66 | 113,236 | +0.72(+5.59%) |
Mar 10, 2008 | 13.13 | 13.43 | 12.94 | 12.94 | 166,951 | -0.17(-1.32%) |
Mar 07, 2008 | 12.75 | 13.36 | 12.75 | 13.11 | 264,218 | +0.22(+1.68%) |
Mar 06, 2008 | 13.53 | 13.53 | 12.89 | 12.89 | 247,420 | -0.68(-5.01%) |
Mar 05, 2008 | 13.73 | 13.83 | 13.35 | 13.57 | 175,454 | -0.08(-0.56%) |
Mar 04, 2008 | 13.77 | 13.82 | 13.50 | 13.65 | 138,953 | -0.27(-1.94%) |
Mar 03, 2008 | 13.50 | 13.94 | 13.33 | 13.92 | 167,158 | +0.41(+3.07%) |
Feb 29, 2008 | 13.63 | 13.93 | 13.50 | 13.51 | 120,754 | -0.13(-0.92%) |
Feb 28, 2008 | 13.93 | 14.09 | 13.62 | 13.63 | 56,811 | -0.28(-2.04%) |
Feb 27, 2008 | 13.99 | 14.34 | 13.82 | 13.92 | 92,030 | -0.20(-1.40%) |
Feb 26, 2008 | 14.31 | 14.43 | 13.95 | 14.11 | 82,542 | -0.20(-1.38%) |
Feb 25, 2008 | 14.08 | 14.31 | 13.58 | 14.31 | 150,360 | +0.19(+1.37%) |
Feb 22, 2008 | 14.27 | 14.27 | 13.63 | 14.12 | 123,398 | -0.11(-0.75%) |
Feb 21, 2008 | 14.83 | 14.91 | 14.10 | 14.22 | 95,193 | -0.52(-3.50%) |
Feb 20, 2008 | 14.22 | 14.93 | 14.22 | 14.74 | 98,926 | +0.45(+3.14%) |
Feb 19, 2008 | 14.54 | 14.71 | 13.91 | 14.29 | 118,421 | -0.20(-1.40%) |
Feb 18, 2008 | 14.31 | 14.53 | 14.23 | 14.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.31 | 14.53 | 14.23 | 14.49 | 49,152 | +0.11(+0.77%) |
Feb 14, 2008 | 14.92 | 14.95 | 14.34 | 14.38 | 96,437 | -0.57(-3.84%) |
Feb 13, 2008 | 14.39 | 14.97 | 14.36 | 14.96 | 127,974 | +0.76(+5.33%) |
Feb 12, 2008 | 13.93 | 14.45 | 13.86 | 14.20 | 106,807 | +0.34(+2.47%) |
Feb 11, 2008 | 13.79 | 13.94 | 13.58 | 13.86 | 74,454 | +0.10(+0.70%) |
Feb 08, 2008 | 14.42 | 14.54 | 13.72 | 13.76 | 91,460 | -0.70(-4.87%) |
Feb 07, 2008 | 14.03 | 14.47 | 14.03 | 14.47 | 56,825 | +0.41(+2.95%) |
Feb 06, 2008 | 14.29 | 14.84 | 14.02 | 14.05 | 74,661 | -0.12(-0.82%) |
Feb 05, 2008 | 14.26 | 14.49 | 14.14 | 14.17 | 113,858 | -0.35(-2.42%) |
Feb 04, 2008 | 14.80 | 14.82 | 14.46 | 14.52 | 109,729 | -0.35(-2.34%) |
Feb 01, 2008 | 14.32 | 14.87 | 14.12 | 14.87 | 84,616 | +0.63(+4.44%) |
Jan 31, 2008 | 13.87 | 14.33 | 13.87 | 14.23 | 161,974 | +0.06(+0.41%) |
Jan 30, 2008 | 14.42 | 14.56 | 14.04 | 14.18 | 84,201 | -0.33(-2.26%) |
Jan 29, 2008 | 14.82 | 14.87 | 14.26 | 14.50 | 38,160 | -0.17(-1.18%) |
Jan 28, 2008 | 14.31 | 14.76 | 14.16 | 14.68 | 47,700 | +0.33(+2.32%) |
Jan 25, 2008 | 14.68 | 14.78 | 14.26 | 14.34 | 57,240 | -0.12(-0.83%) |
Jan 24, 2008 | 14.18 | 14.50 | 13.67 | 14.47 | 109,503 | +0.20(+1.42%) |
Jan 23, 2008 | 13.36 | 14.31 | 13.29 | 14.26 | 120,288 | +0.66(+4.86%) |
Jan 22, 2008 | 13.28 | 14.23 | 13.27 | 13.60 | 68,232 | -0.27(-1.98%) |
Jan 21, 2008 | 13.81 | 14.23 | 13.56 | 13.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.81 | 14.23 | 13.56 | 13.88 | 69,269 | +0.01(+0.07%) |
Jan 17, 2008 | 14.24 | 14.24 | 13.64 | 13.87 | 71,758 | -0.39(-2.74%) |
Jan 16, 2008 | 13.67 | 14.35 | 13.62 | 14.26 | 75,260 | +0.59(+4.30%) |
Jan 15, 2008 | 13.50 | 13.70 | 13.16 | 13.67 | 54,751 | +0.11(+0.78%) |
Jan 14, 2008 | 13.66 | 13.74 | 13.39 | 13.56 | 48,322 | -0.03(-0.25%) |
Jan 11, 2008 | 13.65 | 14.01 | 13.57 | 13.60 | 62,217 | -0.10(-0.74%) |
Jan 10, 2008 | 13.97 | 14.12 | 13.37 | 13.70 | 132,731 | -0.37(-2.61%) |
Jan 09, 2008 | 13.52 | 14.07 | 13.44 | 14.07 | 101,830 | +0.42(+3.11%) |
Jan 08, 2008 | 14.22 | 14.43 | 13.63 | 13.64 | 126,717 | -0.32(-2.31%) |
Jan 07, 2008 | 13.26 | 14.18 | 13.26 | 13.96 | 122,838 | +0.66(+4.93%) |
Jan 04, 2008 | 13.38 | 13.55 | 13.16 | 13.31 | 105,770 | -0.27(-1.95%) |
Jan 03, 2008 | 14.08 | 14.18 | 13.50 | 13.57 | 96,437 | -0.51(-3.60%) |
Jan 02, 2008 | 14.54 | 14.54 | 14.02 | 14.08 | 67,610 | -0.43(-2.99%) |
Jan 01, 2008 | 14.32 | 14.64 | 14.05 | 14.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.32 | 14.64 | 14.05 | 14.51 | 74,661 | +0.02(+0.13%) |
Dec 28, 2007 | 14.70 | 14.80 | 14.35 | 14.49 | 90,423 | -0.19(-1.28%) |
Dec 27, 2007 | 15.00 | 15.14 | 14.27 | 14.68 | 71,965 | -0.39(-2.56%) |
Dec 26, 2007 | 14.83 | 15.07 | 14.65 | 15.07 | 51,433 | +0.24(+1.63%) |
Dec 24, 2007 | 14.60 | 14.93 | 14.60 | 14.83 | 27,168 | +0.22(+1.49%) |
Dec 21, 2007 | 14.49 | 14.70 | 14.28 | 14.61 | 156,996 | +0.47(+3.31%) |
Dec 20, 2007 | 14.47 | 14.51 | 13.66 | 14.14 | 115,517 | -0.14(-0.98%) |
Dec 19, 2007 | 14.51 | 14.73 | 14.20 | 14.28 | 94,363 | -0.36(-2.44%) |
Dec 18, 2007 | 14.23 | 14.64 | 13.72 | 14.64 | 95,193 | +0.53(+3.76%) |
Dec 17, 2007 | 13.99 | 14.52 | 13.99 | 14.11 | 93,741 | +0.00(+0.03%) |
Dec 14, 2007 | 14.52 | 14.75 | 14.10 | 14.10 | 137,294 | -0.50(-3.40%) |
Dec 13, 2007 | 14.63 | 14.95 | 14.60 | 14.60 | 97,319 | -0.13(-0.85%) |
Dec 12, 2007 | 15.11 | 15.47 | 14.64 | 14.73 | 173,722 | +0.00(+0.00%) |
Dec 11, 2007 | 15.26 | 15.49 | 14.67 | 14.73 | 147,249 | -0.55(-3.60%) |
Dec 10, 2007 | 15.36 | 15.56 | 15.17 | 15.28 | 46,248 | -0.14(-0.94%) |
Dec 07, 2007 | 15.64 | 15.64 | 14.98 | 15.42 | 135,842 | -0.22(-1.39%) |
Dec 06, 2007 | 14.91 | 15.77 | 14.91 | 15.64 | 107,844 | +0.70(+4.71%) |
Dec 05, 2007 | 14.92 | 15.03 | 14.54 | 14.93 | 90,216 | +0.40(+2.72%) |
Dec 04, 2007 | 14.47 | 14.73 | 14.46 | 14.54 | 79,016 | -0.02(-0.17%) |
Dec 03, 2007 | 14.59 | 14.74 | 14.48 | 14.56 | 86,275 | +0.07(+0.50%) |
Nov 30, 2007 | 15.16 | 15.40 | 14.49 | 14.49 | 115,310 | -0.48(-3.22%) |
Nov 29, 2007 | 15.24 | 15.42 | 14.97 | 14.97 | 57,485 | -0.27(-1.80%) |
Nov 28, 2007 | 14.93 | 15.45 | 14.93 | 15.25 | 89,075 | +0.31(+2.07%) |
Nov 27, 2007 | 14.38 | 14.94 | 14.38 | 14.94 | 79,535 | +0.62(+4.31%) |
Nov 26, 2007 | 15.38 | 15.38 | 14.30 | 14.32 | 103,074 | -1.01(-6.60%) |
Nov 23, 2007 | 15.02 | 15.44 | 15.02 | 15.33 | 62,010 | +0.44(+2.95%) |
Nov 21, 2007 | 14.95 | 15.20 | 14.78 | 14.89 | 83,579 | -0.07(-0.45%) |
Nov 20, 2007 | 15.23 | 15.38 | 14.83 | 14.96 | 85,031 | -0.47(-3.03%) |
Nov 19, 2007 | 15.50 | 15.50 | 14.98 | 15.43 | 124,643 | -0.19(-1.23%) |
Nov 16, 2007 | 16.39 | 16.39 | 15.31 | 15.62 | 115,932 | -0.73(-4.45%) |
Nov 15, 2007 | 16.01 | 16.37 | 15.53 | 16.35 | 172,758 | +0.33(+2.08%) |
Nov 14, 2007 | 15.91 | 16.05 | 15.81 | 16.02 | 107,429 | +0.03(+0.21%) |
Nov 13, 2007 | 15.48 | 16.03 | 15.35 | 15.98 | 104,111 | +0.53(+3.43%) |
Nov 12, 2007 | 14.43 | 15.54 | 14.43 | 15.45 | 184,787 | +0.86(+5.92%) |
Nov 09, 2007 | 15.25 | 15.42 | 14.47 | 14.59 | 124,021 | -0.81(-5.23%) |
Nov 08, 2007 | 15.05 | 15.47 | 15.04 | 15.40 | 159,277 | +0.45(+3.03%) |
Nov 07, 2007 | 15.08 | 15.32 | 14.86 | 14.94 | 143,972 | -0.52(-3.37%) |
Nov 06, 2007 | 14.47 | 15.50 | 14.47 | 15.46 | 169,440 | +1.11(+7.73%) |
Nov 05, 2007 | 14.75 | 14.98 | 14.35 | 14.35 | 98,511 | -0.73(-4.83%) |
Nov 02, 2007 | 15.03 | 15.55 | 14.69 | 15.08 | 129,828 | +0.17(+1.16%) |
Nov 01, 2007 | 15.50 | 15.50 | 14.83 | 14.91 | 113,029 | -0.70(-4.51%) |
Oct 31, 2007 | 15.29 | 15.64 | 15.29 | 15.61 | 52,055 | +0.35(+2.31%) |
Oct 30, 2007 | 15.19 | 15.36 | 15.08 | 15.26 | 91,045 | -0.04(-0.25%) |
Oct 29, 2007 | 15.75 | 15.82 | 15.17 | 15.30 | 78,602 | -0.41(-2.58%) |
Oct 26, 2007 | 15.77 | 15.83 | 15.17 | 15.70 | 102,659 | +0.13(+0.80%) |
Oct 25, 2007 | 15.47 | 15.76 | 15.11 | 15.58 | 90,423 | +0.13(+0.84%) |
Oct 24, 2007 | 15.29 | 15.45 | 14.89 | 15.45 | 104,733 | +0.03(+0.22%) |
Oct 23, 2007 | 15.66 | 15.69 | 14.94 | 15.42 | 115,725 | -0.23(-1.48%) |
Oct 22, 2007 | 14.93 | 15.65 | 14.73 | 15.65 | 155,752 | +0.67(+4.44%) |
Oct 19, 2007 | 15.77 | 15.78 | 14.94 | 14.98 | 162,388 | -0.91(-5.73%) |
Oct 18, 2007 | 15.82 | 15.97 | 15.53 | 15.89 | 131,902 | -0.02(-0.12%) |
Oct 17, 2007 | 16.08 | 16.15 | 15.65 | 15.91 | 115,725 | -0.10(-0.63%) |
Oct 16, 2007 | 16.09 | 16.09 | 15.64 | 16.01 | 125,887 | -0.09(-0.54%) |
Oct 15, 2007 | 15.24 | 16.11 | 14.84 | 16.10 | 243,064 | +0.62(+4.02%) |
Oct 12, 2007 | 15.57 | 15.76 | 15.39 | 15.48 | 87,727 | -0.06(-0.40%) |
Oct 11, 2007 | 15.80 | 15.80 | 15.34 | 15.54 | 126,095 | -0.16(-1.04%) |
Oct 10, 2007 | 15.66 | 15.75 | 15.52 | 15.70 | 52,885 | +0.05(+0.31%) |
Oct 09, 2007 | 15.74 | 15.74 | 15.38 | 15.66 | 80,261 | -0.09(-0.55%) |
Oct 08, 2007 | 15.98 | 15.98 | 15.59 | 15.74 | 46,456 | -0.24(-1.48%) |
Oct 05, 2007 | 15.71 | 16.08 | 15.45 | 15.98 | 68,439 | +0.36(+2.31%) |
Oct 04, 2007 | 15.34 | 15.70 | 15.30 | 15.62 | 48,322 | +0.29(+1.90%) |
Oct 03, 2007 | 15.55 | 15.62 | 15.16 | 15.33 | 51,433 | -0.34(-2.18%) |
Oct 02, 2007 | 15.41 | 15.71 | 15.20 | 15.67 | 75,905 | +0.30(+1.98%) |