Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.89 | 11.14 | 10.84 | 11.06 | 0 | +0.07(+0.65%) |
Aug 28, 2008 | 10.49 | 11.01 | 10.49 | 10.99 | 226,979 | +0.45(+4.27%) |
Aug 27, 2008 | 10.39 | 10.66 | 10.39 | 10.54 | 115,548 | +0.10(+0.96%) |
Aug 26, 2008 | 10.49 | 10.63 | 10.26 | 10.44 | 112,283 | -0.12(-1.18%) |
Aug 25, 2008 | 10.93 | 10.93 | 10.50 | 10.56 | 61,492 | -0.44(-3.96%) |
Aug 22, 2008 | 10.53 | 11.01 | 10.53 | 11.00 | 0 | +0.43(+4.07%) |
Aug 21, 2008 | 10.41 | 10.61 | 10.31 | 10.57 | 112,005 | +0.01(+0.14%) |
Aug 20, 2008 | 10.70 | 10.77 | 10.52 | 10.55 | 111,257 | -0.10(-0.94%) |
Aug 19, 2008 | 10.72 | 10.74 | 10.57 | 10.65 | 119,790 | -0.06(-0.58%) |
Aug 18, 2008 | 10.74 | 10.89 | 10.64 | 10.72 | 130,146 | -0.11(-0.97%) |
Aug 15, 2008 | 10.86 | 10.93 | 10.56 | 10.82 | 0 | +0.11(+1.03%) |
Aug 14, 2008 | 10.68 | 10.78 | 10.54 | 10.71 | 177,505 | +0.10(+0.95%) |
Aug 13, 2008 | 10.66 | 10.73 | 10.55 | 10.61 | 114,555 | -0.09(-0.85%) |
Aug 12, 2008 | 10.58 | 10.70 | 10.54 | 10.70 | 94,111 | +0.02(+0.18%) |
Aug 11, 2008 | 10.52 | 10.97 | 10.50 | 10.68 | 239,348 | +0.20(+1.87%) |
Aug 08, 2008 | 10.00 | 10.57 | 10.00 | 10.49 | 122,430 | +0.48(+4.78%) |
Aug 07, 2008 | 10.17 | 10.28 | 9.941 | 10.01 | 122,503 | -0.33(-3.15%) |
Aug 06, 2008 | 10.38 | 10.39 | 10.22 | 10.33 | 93,797 | -0.12(-1.19%) |
Aug 05, 2008 | 10.17 | 10.50 | 10.11 | 10.46 | 152,129 | +0.43(+4.29%) |
Aug 04, 2008 | 10.41 | 10.41 | 10.01 | 10.03 | 153,989 | -0.34(-3.32%) |
Aug 01, 2008 | 10.36 | 10.43 | 10.18 | 10.37 | 156,253 | +0.03(+0.28%) |
Jul 31, 2008 | 10.26 | 10.53 | 10.21 | 10.34 | 304,894 | +0.03(+0.28%) |
Jul 30, 2008 | 10.16 | 10.52 | 10.12 | 10.31 | 183,061 | +0.17(+1.70%) |
Jul 29, 2008 | 10.14 | 10.18 | 9.639 | 10.14 | 123,607 | +0.47(+4.85%) |
Jul 28, 2008 | 9.711 | 9.778 | 9.601 | 9.673 | 302,293 | -0.05(-0.49%) |
Jul 25, 2008 | 9.682 | 10.08 | 9.682 | 9.720 | 162,389 | +0.13(+1.40%) |
Jul 24, 2008 | 10.00 | 10.08 | 9.577 | 9.587 | 189,021 | -0.36(-3.61%) |
Jul 23, 2008 | 9.625 | 10.17 | 9.596 | 9.945 | 187,016 | +0.32(+3.33%) |
Jul 22, 2008 | 9.476 | 9.735 | 9.453 | 9.625 | 253,486 | +0.06(+0.60%) |
Jul 21, 2008 | 9.328 | 9.596 | 9.328 | 9.567 | 90,706 | +0.25(+2.67%) |
Jul 18, 2008 | 9.127 | 9.352 | 9.056 | 9.319 | 497,830 | +0.17(+1.83%) |
Jul 17, 2008 | 9.017 | 9.180 | 8.922 | 9.151 | 423,342 | +0.17(+1.92%) |
Jul 16, 2008 | 8.965 | 9.123 | 8.850 | 8.979 | 463,689 | -0.00(-0.05%) |
Jul 15, 2008 | 9.166 | 9.199 | 8.936 | 8.984 | 357,340 | -0.26(-2.85%) |
Jul 14, 2008 | 9.615 | 9.730 | 9.233 | 9.247 | 243,429 | -0.34(-3.54%) |
Jul 11, 2008 | 9.682 | 9.730 | 9.512 | 9.587 | 388,887 | -0.11(-1.13%) |
Jul 10, 2008 | 9.620 | 9.830 | 9.567 | 9.697 | 322,823 | +0.08(+0.80%) |
Jul 09, 2008 | 10.10 | 10.13 | 9.596 | 9.620 | 206,307 | -0.50(-4.96%) |
Jul 08, 2008 | 9.921 | 10.17 | 9.835 | 10.12 | 418,507 | +0.22(+2.27%) |
Jul 07, 2008 | 10.06 | 10.07 | 9.768 | 9.897 | 226,111 | -0.18(-1.76%) |
Jul 04, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | -0.05(-0.47%) |
Jul 02, 2008 | 10.06 | 10.21 | 9.859 | 10.12 | 355,267 | +0.04(+0.43%) |
Jul 01, 2008 | 9.759 | 10.12 | 9.754 | 10.08 | 337,933 | +0.25(+2.58%) |
Jun 30, 2008 | 9.907 | 9.921 | 9.682 | 9.826 | 377,831 | -0.00(-0.05%) |
Jun 27, 2008 | 9.902 | 10.04 | 9.481 | 9.830 | 985,416 | -0.17(-1.67%) |
Jun 26, 2008 | 9.969 | 10.04 | 9.907 | 9.998 | 160,702 | -0.07(-0.71%) |
Jun 25, 2008 | 10.00 | 10.30 | 9.998 | 10.07 | 111,223 | +0.06(+0.62%) |
Jun 24, 2008 | 10.01 | 10.11 | 9.888 | 10.01 | 305,757 | -0.02(-0.19%) |
Jun 23, 2008 | 10.09 | 10.10 | 9.984 | 10.03 | 245,429 | +0.00(+0.00%) |
Jun 20, 2008 | 10.22 | 10.24 | 9.950 | 10.03 | 428,963 | -0.24(-2.38%) |
Jun 19, 2008 | 9.931 | 10.27 | 9.878 | 10.27 | 199,782 | +0.34(+3.42%) |
Jun 18, 2008 | 10.22 | 10.33 | 9.811 | 9.931 | 334,406 | -0.44(-4.29%) |
Jun 17, 2008 | 10.61 | 10.69 | 10.38 | 10.38 | 295,336 | +0.00(+0.05%) |
Jun 16, 2008 | 10.36 | 10.37 | 10.26 | 10.37 | 131,022 | +0.03(+0.28%) |
Jun 13, 2008 | 10.26 | 10.34 | 10.14 | 10.34 | 136,012 | +0.15(+1.50%) |
Jun 12, 2008 | 10.33 | 10.44 | 10.13 | 10.19 | 206,436 | -0.08(-0.79%) |
Jun 11, 2008 | 10.34 | 10.38 | 10.22 | 10.27 | 198,574 | -0.12(-1.15%) |
Jun 10, 2008 | 10.43 | 10.62 | 10.33 | 10.39 | 676,782 | -0.11(-1.00%) |
Jun 09, 2008 | 10.56 | 10.67 | 10.49 | 10.50 | 756,308 | -0.06(-0.59%) |
Jun 06, 2008 | 11.00 | 11.03 | 10.56 | 10.56 | 432,878 | -0.49(-4.42%) |
Jun 05, 2008 | 10.61 | 11.05 | 10.56 | 11.05 | 432,320 | +0.44(+4.15%) |
Jun 04, 2008 | 10.55 | 10.67 | 10.52 | 10.61 | 289,178 | +0.03(+0.32%) |
Jun 03, 2008 | 10.59 | 10.73 | 10.51 | 10.57 | 99,069 | -0.07(-0.63%) |
Jun 02, 2008 | 10.68 | 10.68 | 10.52 | 10.64 | 171,484 | -0.05(-0.49%) |
May 30, 2008 | 10.68 | 10.76 | 10.62 | 10.69 | 165,643 | -0.03(-0.27%) |
May 29, 2008 | 10.60 | 10.72 | 10.54 | 10.72 | 150,553 | +0.11(+0.99%) |
May 28, 2008 | 10.74 | 10.78 | 10.53 | 10.62 | 142,149 | -0.03(-0.27%) |
May 27, 2008 | 10.52 | 10.72 | 10.44 | 10.64 | 110,972 | +0.10(+0.95%) |
May 26, 2008 | 10.61 | 10.61 | 10.44 | 10.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.61 | 10.61 | 10.44 | 10.54 | 149,886 | -0.04(-0.36%) |
May 22, 2008 | 10.72 | 10.78 | 10.51 | 10.58 | 200,568 | -0.17(-1.56%) |
May 21, 2008 | 10.79 | 10.90 | 10.51 | 10.75 | 370,859 | +0.00(+0.00%) |
May 20, 2008 | 10.79 | 10.85 | 10.62 | 10.75 | 105,865 | -0.09(-0.79%) |
May 19, 2008 | 10.76 | 10.95 | 10.76 | 10.84 | 151,303 | +0.05(+0.44%) |
May 16, 2008 | 11.06 | 11.06 | 10.72 | 10.79 | 178,481 | -0.24(-2.17%) |
May 15, 2008 | 10.79 | 11.07 | 10.77 | 11.03 | 165,175 | +0.21(+1.95%) |
May 14, 2008 | 10.82 | 10.92 | 10.77 | 10.82 | 90,630 | -0.00(-0.04%) |
May 13, 2008 | 10.82 | 10.86 | 10.71 | 10.82 | 108,978 | +0.00(+0.00%) |
May 12, 2008 | 10.59 | 10.82 | 10.51 | 10.82 | 125,528 | +0.26(+2.49%) |
May 09, 2008 | 10.48 | 10.58 | 10.45 | 10.56 | 127,223 | +0.08(+0.73%) |
May 08, 2008 | 10.51 | 10.60 | 10.40 | 10.48 | 536,089 | -0.00(-0.05%) |
May 07, 2008 | 10.48 | 10.59 | 10.43 | 10.49 | 275,594 | -0.09(-0.81%) |
May 06, 2008 | 10.51 | 10.62 | 10.51 | 10.57 | 219,629 | +0.03(+0.32%) |
May 05, 2008 | 10.64 | 10.65 | 10.50 | 10.54 | 190,791 | -0.11(-0.99%) |
May 02, 2008 | 10.69 | 10.79 | 10.61 | 10.64 | 351,884 | -0.04(-0.36%) |
May 01, 2008 | 10.70 | 10.70 | 10.52 | 10.68 | 408,257 | -0.07(-0.62%) |
Apr 30, 2008 | 10.72 | 11.23 | 10.66 | 10.75 | 232,577 | +0.00(+0.00%) |
Apr 29, 2008 | 10.93 | 11.02 | 10.67 | 10.75 | 218,247 | -0.18(-1.66%) |
Apr 28, 2008 | 10.81 | 11.00 | 10.66 | 10.93 | 179,051 | +0.12(+1.11%) |
Apr 25, 2008 | 11.06 | 11.06 | 10.76 | 10.81 | 490,520 | -0.19(-1.74%) |
Apr 24, 2008 | 10.84 | 11.07 | 10.73 | 11.00 | 173,804 | +0.23(+2.13%) |
Apr 23, 2008 | 10.83 | 10.93 | 10.73 | 10.77 | 93,707 | -0.01(-0.09%) |
Apr 22, 2008 | 10.80 | 10.81 | 10.65 | 10.78 | 140,893 | -0.09(-0.79%) |
Apr 21, 2008 | 10.66 | 10.92 | 10.66 | 10.87 | 119,363 | +0.14(+1.29%) |
Apr 18, 2008 | 10.84 | 10.85 | 10.71 | 10.73 | 276,852 | +0.00(+0.04%) |
Apr 17, 2008 | 10.81 | 10.90 | 10.64 | 10.72 | 234,805 | -0.11(-1.06%) |
Apr 16, 2008 | 10.86 | 11.06 | 10.79 | 10.84 | 383,935 | +0.08(+0.76%) |
Apr 15, 2008 | 10.71 | 10.79 | 10.65 | 10.76 | 331,835 | +0.11(+0.99%) |
Apr 14, 2008 | 10.64 | 10.82 | 10.60 | 10.65 | 289,585 | -0.01(-0.13%) |
Apr 11, 2008 | 10.84 | 10.85 | 10.60 | 10.67 | 339,869 | -0.22(-2.06%) |
Apr 10, 2008 | 10.96 | 11.06 | 10.63 | 10.89 | 486,598 | -0.01(-0.09%) |
Apr 09, 2008 | 10.97 | 11.07 | 10.75 | 10.90 | 698,968 | -0.01(-0.13%) |
Apr 08, 2008 | 10.60 | 11.01 | 10.53 | 10.92 | 333,873 | +0.38(+3.59%) |
Apr 07, 2008 | 10.62 | 10.67 | 10.51 | 10.54 | 106,426 | -0.02(-0.18%) |
Apr 04, 2008 | 10.67 | 10.79 | 10.52 | 10.56 | 187,302 | -0.13(-1.21%) |
Apr 03, 2008 | 10.40 | 10.70 | 10.40 | 10.69 | 221,795 | +0.26(+2.52%) |
Apr 02, 2008 | 10.38 | 10.47 | 10.29 | 10.42 | 197,127 | +0.09(+0.88%) |
Apr 01, 2008 | 10.19 | 10.38 | 10.13 | 10.33 | 370,006 | +0.23(+2.32%) |
Mar 31, 2008 | 10.24 | 10.44 | 10.06 | 10.10 | 356,628 | -0.13(-1.31%) |
Mar 28, 2008 | 10.43 | 10.48 | 10.23 | 10.23 | 344,290 | -0.09(-0.88%) |
Mar 27, 2008 | 10.64 | 10.69 | 10.30 | 10.32 | 258,352 | -0.25(-2.40%) |
Mar 26, 2008 | 10.52 | 10.61 | 10.45 | 10.58 | 344,294 | +0.06(+0.59%) |
Mar 25, 2008 | 10.53 | 10.59 | 10.40 | 10.51 | 243,535 | +0.01(+0.09%) |
Mar 24, 2008 | 10.48 | 10.60 | 10.40 | 10.51 | 442,963 | +0.08(+0.78%) |
Mar 21, 2008 | 10.28 | 10.42 | 10.17 | 10.42 | 683,572 | +0.00(+0.00%) |
Mar 20, 2008 | 10.28 | 10.42 | 10.17 | 10.42 | 683,572 | +0.26(+2.54%) |
Mar 19, 2008 | 10.29 | 10.42 | 10.17 | 10.17 | 358,718 | -0.07(-0.70%) |
Mar 18, 2008 | 10.43 | 10.43 | 9.950 | 10.24 | 278,504 | +0.02(+0.23%) |
Mar 17, 2008 | 10.09 | 10.43 | 10.06 | 10.21 | 192,319 | -0.14(-1.34%) |
Mar 14, 2008 | 10.58 | 10.67 | 10.21 | 10.35 | 178,937 | -0.23(-2.21%) |
Mar 13, 2008 | 10.06 | 10.69 | 10.01 | 10.59 | 371,470 | +0.28(+2.74%) |
Mar 12, 2008 | 10.47 | 10.73 | 10.29 | 10.30 | 287,016 | -0.13(-1.28%) |
Mar 11, 2008 | 9.692 | 10.44 | 9.687 | 10.44 | 330,878 | +0.84(+8.77%) |
Mar 10, 2008 | 9.998 | 9.998 | 9.548 | 9.596 | 431,350 | -0.38(-3.79%) |
Mar 07, 2008 | 9.735 | 10.09 | 9.735 | 9.974 | 338,023 | +0.24(+2.46%) |
Mar 06, 2008 | 10.32 | 10.32 | 9.701 | 9.735 | 349,520 | -0.62(-5.96%) |
Mar 05, 2008 | 10.52 | 10.58 | 10.17 | 10.35 | 417,250 | -0.11(-1.01%) |
Mar 04, 2008 | 10.65 | 10.68 | 10.38 | 10.46 | 487,907 | -0.18(-1.71%) |
Mar 03, 2008 | 10.62 | 10.69 | 10.47 | 10.64 | 340,322 | +0.01(+0.09%) |
Feb 29, 2008 | 10.61 | 10.76 | 10.55 | 10.63 | 349,102 | -0.09(-0.85%) |
Feb 28, 2008 | 10.78 | 11.00 | 10.70 | 10.72 | 308,966 | -0.17(-1.54%) |
Feb 27, 2008 | 11.24 | 11.24 | 10.88 | 10.89 | 521,354 | -0.58(-5.09%) |
Feb 26, 2008 | 11.42 | 11.61 | 11.33 | 11.47 | 255,869 | -0.03(-0.25%) |
Feb 25, 2008 | 11.14 | 11.53 | 11.00 | 11.50 | 274,892 | +0.32(+2.87%) |
Feb 22, 2008 | 10.97 | 11.19 | 10.85 | 11.18 | 373,431 | +0.21(+1.87%) |
Feb 21, 2008 | 11.25 | 11.57 | 10.86 | 10.97 | 1,385,585 | -0.26(-2.34%) |
Feb 20, 2008 | 11.32 | 11.34 | 11.17 | 11.24 | 302,044 | -0.11(-0.93%) |
Feb 19, 2008 | 11.46 | 11.46 | 11.19 | 11.34 | 302,694 | -0.03(-0.29%) |
Feb 18, 2008 | 10.92 | 11.38 | 10.91 | 11.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.92 | 11.38 | 10.91 | 11.38 | 210,222 | +0.38(+3.48%) |
Feb 14, 2008 | 11.15 | 11.19 | 10.95 | 10.99 | 230,376 | -0.14(-1.29%) |
Feb 13, 2008 | 11.06 | 11.19 | 10.99 | 11.14 | 285,118 | +0.20(+1.79%) |
Feb 12, 2008 | 10.84 | 11.22 | 10.80 | 10.94 | 314,819 | +0.18(+1.64%) |
Feb 11, 2008 | 10.91 | 10.99 | 10.65 | 10.76 | 351,284 | -0.11(-1.01%) |
Feb 08, 2008 | 10.95 | 10.97 | 10.78 | 10.87 | 392,165 | -0.12(-1.13%) |
Feb 07, 2008 | 10.73 | 11.05 | 10.66 | 11.00 | 662,918 | +0.24(+2.27%) |
Feb 06, 2008 | 10.70 | 11.09 | 10.58 | 10.75 | 421,013 | +0.13(+1.22%) |
Feb 05, 2008 | 10.61 | 10.96 | 10.60 | 10.62 | 371,959 | -0.13(-1.24%) |
Feb 04, 2008 | 10.49 | 10.78 | 10.20 | 10.76 | 397,395 | +0.11(+1.03%) |
Feb 01, 2008 | 10.73 | 10.76 | 10.24 | 10.65 | 468,039 | -0.02(-0.18%) |
Jan 31, 2008 | 10.05 | 10.67 | 10.05 | 10.67 | 334,260 | +0.53(+5.24%) |
Jan 30, 2008 | 10.11 | 10.61 | 10.05 | 10.14 | 302,276 | -0.08(-0.75%) |
Jan 29, 2008 | 10.23 | 10.43 | 10.05 | 10.21 | 211,319 | +0.02(+0.23%) |
Jan 28, 2008 | 10.07 | 10.39 | 10.05 | 10.19 | 251,897 | +0.07(+0.71%) |
Jan 25, 2008 | 10.27 | 10.28 | 10.05 | 10.12 | 237,264 | +0.01(+0.09%) |
Jan 24, 2008 | 10.35 | 10.46 | 10.05 | 10.11 | 320,231 | -0.22(-2.18%) |
Jan 23, 2008 | 9.591 | 10.52 | 9.572 | 10.33 | 561,860 | +0.57(+5.88%) |
Jan 22, 2008 | 9.108 | 10.14 | 9.108 | 9.759 | 298,932 | +0.26(+2.72%) |
Jan 21, 2008 | 9.596 | 9.716 | 9.357 | 9.500 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.596 | 9.716 | 9.357 | 9.500 | 1,081,172 | -0.05(-0.55%) |
Jan 17, 2008 | 9.663 | 9.711 | 9.553 | 9.553 | 288,061 | -0.10(-0.99%) |
Jan 16, 2008 | 9.457 | 9.807 | 9.443 | 9.649 | 287,434 | +0.15(+1.56%) |
Jan 15, 2008 | 9.453 | 9.610 | 9.395 | 9.500 | 284,299 | -0.08(-0.80%) |
Jan 14, 2008 | 9.816 | 9.864 | 9.457 | 9.577 | 219,704 | -0.11(-1.14%) |
Jan 11, 2008 | 9.634 | 9.840 | 9.486 | 9.687 | 258,795 | -0.01(-0.10%) |
Jan 10, 2008 | 9.467 | 9.931 | 9.381 | 9.697 | 321,404 | +0.09(+0.95%) |
Jan 09, 2008 | 9.285 | 9.630 | 9.175 | 9.606 | 237,055 | +0.29(+3.08%) |
Jan 08, 2008 | 9.807 | 9.960 | 9.309 | 9.319 | 300,395 | -0.46(-4.70%) |
Jan 07, 2008 | 9.677 | 10.05 | 9.539 | 9.778 | 274,683 | +0.18(+1.84%) |
Jan 04, 2008 | 9.859 | 9.888 | 9.577 | 9.601 | 387,148 | -0.34(-3.42%) |
Jan 03, 2008 | 10.13 | 10.22 | 9.931 | 9.941 | 607,480 | -0.15(-1.52%) |
Jan 02, 2008 | 10.23 | 10.23 | 10.06 | 10.09 | 394,036 | -0.13(-1.26%) |
Jan 01, 2008 | 10.13 | 10.28 | 9.931 | 10.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.13 | 10.28 | 9.931 | 10.22 | 344,712 | +0.10(+0.99%) |
Dec 28, 2007 | 10.40 | 10.49 | 10.11 | 10.12 | 242,908 | -0.17(-1.67%) |
Dec 27, 2007 | 10.41 | 10.48 | 10.27 | 10.29 | 212,597 | -0.23(-2.18%) |
Dec 26, 2007 | 10.84 | 10.84 | 10.48 | 10.52 | 148,629 | -0.33(-3.08%) |
Dec 24, 2007 | 10.64 | 10.92 | 10.52 | 10.86 | 162,008 | +0.33(+3.18%) |
Dec 21, 2007 | 10.20 | 10.52 | 10.02 | 10.52 | 676,464 | +0.45(+4.51%) |
Dec 20, 2007 | 10.37 | 10.44 | 9.869 | 10.07 | 420,177 | -0.20(-1.91%) |
Dec 19, 2007 | 10.40 | 10.81 | 10.24 | 10.27 | 550,729 | -0.17(-1.60%) |
Dec 18, 2007 | 10.62 | 10.62 | 10.14 | 10.43 | 665,019 | -0.08(-0.73%) |
Dec 17, 2007 | 10.89 | 10.94 | 10.51 | 10.51 | 262,140 | -0.43(-3.89%) |
Dec 14, 2007 | 11.44 | 11.56 | 10.94 | 10.94 | 318,791 | -0.68(-5.89%) |
Dec 13, 2007 | 11.80 | 11.80 | 11.51 | 11.62 | 196,709 | -0.31(-2.57%) |
Dec 12, 2007 | 12.30 | 12.34 | 11.74 | 11.93 | 266,739 | +0.02(+0.16%) |
Dec 11, 2007 | 12.24 | 12.37 | 11.88 | 11.91 | 438,782 | -0.52(-4.16%) |
Dec 10, 2007 | 12.30 | 12.51 | 12.14 | 12.42 | 180,876 | +0.29(+2.41%) |
Dec 07, 2007 | 12.05 | 12.22 | 11.98 | 12.13 | 104,103 | +0.10(+0.83%) |
Dec 06, 2007 | 11.83 | 12.09 | 11.75 | 12.03 | 244,998 | +0.20(+1.66%) |
Dec 05, 2007 | 11.67 | 11.88 | 11.52 | 11.83 | 220,331 | +0.43(+3.73%) |
Dec 04, 2007 | 11.74 | 11.87 | 11.38 | 11.41 | 141,940 | -0.48(-4.02%) |
Dec 03, 2007 | 12.03 | 12.03 | 11.67 | 11.89 | 189,393 | -0.22(-1.78%) |
Nov 30, 2007 | 12.05 | 12.17 | 11.93 | 12.10 | 364,571 | +0.26(+2.22%) |
Nov 29, 2007 | 11.73 | 11.92 | 11.61 | 11.84 | 220,122 | +0.11(+0.90%) |
Nov 28, 2007 | 11.44 | 11.73 | 11.32 | 11.73 | 151,556 | +0.44(+3.94%) |
Nov 27, 2007 | 10.97 | 11.62 | 10.81 | 11.29 | 711,792 | +0.50(+4.61%) |
Nov 26, 2007 | 11.59 | 11.65 | 10.73 | 10.79 | 567,762 | -0.83(-7.16%) |
Nov 23, 2007 | 11.61 | 11.71 | 11.28 | 11.62 | 183,540 | +0.06(+0.50%) |
Nov 21, 2007 | 11.55 | 11.67 | 11.41 | 11.57 | 259,843 | -0.07(-0.62%) |
Nov 20, 2007 | 12.05 | 12.15 | 11.41 | 11.64 | 299,559 | -0.41(-3.41%) |
Nov 19, 2007 | 12.11 | 12.25 | 11.72 | 12.05 | 311,056 | -0.15(-1.22%) |
Nov 16, 2007 | 12.45 | 12.45 | 11.98 | 12.20 | 374,814 | -0.25(-2.00%) |
Nov 15, 2007 | 12.56 | 12.56 | 12.08 | 12.45 | 384,221 | -0.15(-1.18%) |
Nov 14, 2007 | 13.28 | 13.29 | 12.51 | 12.60 | 299,141 | -0.59(-4.46%) |
Nov 13, 2007 | 12.84 | 13.31 | 12.80 | 13.18 | 234,755 | +0.48(+3.77%) |
Nov 12, 2007 | 12.49 | 12.96 | 12.49 | 12.71 | 235,382 | +0.23(+1.88%) |
Nov 09, 2007 | 12.10 | 12.59 | 12.01 | 12.47 | 270,293 | +0.22(+1.84%) |
Nov 08, 2007 | 12.28 | 12.34 | 11.98 | 12.25 | 317,955 | +0.06(+0.47%) |
Nov 07, 2007 | 12.43 | 12.63 | 12.09 | 12.19 | 455,296 | -0.37(-2.93%) |
Nov 06, 2007 | 12.46 | 12.59 | 12.27 | 12.56 | 289,316 | +0.12(+0.96%) |
Nov 05, 2007 | 12.56 | 12.67 | 12.29 | 12.44 | 484,980 | -0.30(-2.33%) |
Nov 02, 2007 | 13.08 | 13.08 | 12.54 | 12.73 | 422,476 | -0.22(-1.66%) |
Nov 01, 2007 | 13.49 | 13.61 | 12.87 | 12.95 | 398,227 | -0.74(-5.38%) |
Oct 31, 2007 | 13.37 | 13.87 | 13.32 | 13.69 | 297,468 | +0.32(+2.36%) |
Oct 30, 2007 | 13.45 | 13.52 | 13.27 | 13.37 | 343,667 | -0.19(-1.41%) |
Oct 29, 2007 | 14.03 | 14.06 | 13.56 | 13.56 | 492,297 | -0.45(-3.24%) |
Oct 26, 2007 | 14.17 | 14.20 | 13.84 | 14.02 | 396,346 | +0.01(+0.10%) |
Oct 25, 2007 | 13.92 | 14.17 | 13.52 | 14.00 | 688,589 | -0.07(-0.48%) |
Oct 24, 2007 | 14.69 | 14.83 | 13.73 | 14.07 | 321,717 | -0.64(-4.36%) |
Oct 23, 2007 | 14.57 | 14.71 | 14.35 | 14.71 | 228,693 | +0.17(+1.19%) |
Oct 22, 2007 | 13.87 | 14.62 | 13.87 | 14.54 | 141,104 | +0.17(+1.16%) |
Oct 19, 2007 | 14.88 | 14.95 | 14.31 | 14.37 | 236,428 | -0.57(-3.81%) |
Oct 18, 2007 | 14.58 | 14.99 | 14.41 | 14.94 | 144,239 | +0.31(+2.09%) |
Oct 17, 2007 | 14.78 | 14.81 | 14.22 | 14.63 | 181,031 | -0.14(-0.97%) |
Oct 16, 2007 | 15.00 | 15.06 | 14.69 | 14.78 | 127,934 | -0.23(-1.53%) |
Oct 15, 2007 | 15.03 | 15.03 | 14.58 | 15.01 | 238,100 | -0.04(-0.29%) |
Oct 12, 2007 | 15.29 | 15.41 | 14.96 | 15.05 | 166,607 | -0.16(-1.07%) |
Oct 11, 2007 | 15.61 | 15.62 | 15.12 | 15.21 | 216,150 | -0.40(-2.57%) |
Oct 10, 2007 | 15.78 | 15.78 | 15.52 | 15.61 | 145,494 | -0.16(-1.03%) |
Oct 09, 2007 | 15.80 | 15.80 | 15.37 | 15.78 | 117,273 | -0.01(-0.06%) |
Oct 08, 2007 | 15.82 | 15.89 | 15.69 | 15.79 | 90,097 | -0.12(-0.75%) |
Oct 05, 2007 | 15.79 | 15.93 | 15.61 | 15.91 | 261,722 | +0.31(+1.96%) |
Oct 04, 2007 | 15.44 | 15.62 | 15.30 | 15.60 | 145,076 | +0.22(+1.40%) |
Oct 03, 2007 | 15.77 | 15.81 | 15.16 | 15.38 | 196,918 | -0.36(-2.31%) |
Oct 02, 2007 | 15.26 | 15.95 | 15.20 | 15.75 | 487,698 | +0.62(+4.08%) |
Oct 01, 2007 | 14.91 | 15.26 | 14.77 | 15.13 | 469,720 | +0.19(+1.25%) |
Sep 28, 2007 | 15.19 | 15.25 | 14.71 | 14.94 | 395,301 | -0.29(-1.88%) |
Sep 27, 2007 | 15.01 | 15.28 | 14.91 | 15.23 | 106,821 | +0.26(+1.73%) |
Sep 26, 2007 | 14.91 | 14.99 | 14.80 | 14.97 | 175,178 | +0.19(+1.29%) |
Sep 25, 2007 | 14.57 | 14.78 | 14.50 | 14.78 | 301,231 | +0.10(+0.65%) |
Sep 24, 2007 | 14.73 | 14.73 | 14.46 | 14.69 | 1,348,957 | -0.08(-0.52%) |
Sep 21, 2007 | 14.96 | 15.04 | 14.73 | 14.76 | 419,550 | -0.16(-1.06%) |
Sep 20, 2007 | 15.21 | 15.29 | 14.85 | 14.92 | 154,274 | -0.33(-2.13%) |
Sep 19, 2007 | 14.85 | 15.37 | 14.85 | 15.25 | 215,523 | +0.57(+3.88%) |
Sep 18, 2007 | 14.48 | 14.84 | 14.22 | 14.68 | 376,905 | +0.15(+1.02%) |
Sep 17, 2007 | 14.56 | 14.60 | 14.39 | 14.53 | 413,696 | -0.04(-0.30%) |
Sep 14, 2007 | 14.49 | 14.63 | 14.38 | 14.57 | 188,766 | -0.06(-0.39%) |
Sep 13, 2007 | 14.59 | 14.83 | 14.55 | 14.63 | 190,020 | +0.09(+0.59%) |
Sep 12, 2007 | 14.70 | 14.77 | 14.51 | 14.54 | 208,625 | -0.18(-1.23%) |
Sep 11, 2007 | 14.45 | 14.79 | 14.38 | 14.72 | 118,109 | +0.33(+2.26%) |
Sep 10, 2007 | 14.57 | 14.64 | 14.06 | 14.40 | 178,314 | -0.09(-0.59%) |
Sep 07, 2007 | 14.99 | 15.00 | 14.46 | 14.48 | 223,467 | -0.75(-4.93%) |
Sep 06, 2007 | 15.31 | 15.34 | 14.99 | 15.24 | 221,795 | -0.06(-0.41%) |
Sep 05, 2007 | 15.21 | 15.31 | 15.00 | 15.30 | 197,546 | -0.06(-0.40%) |