Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.51 | 14.56 | 14.24 | 14.34 | 110,864 | -0.15(-1.05%) |
Aug 28, 2008 | 14.48 | 14.73 | 14.44 | 14.49 | 116,587 | +0.01(+0.09%) |
Aug 27, 2008 | 14.35 | 14.53 | 14.35 | 14.48 | 96,312 | -0.05(-0.35%) |
Aug 26, 2008 | 14.39 | 14.66 | 14.39 | 14.53 | 102,097 | +0.10(+0.70%) |
Aug 25, 2008 | 14.62 | 14.68 | 14.35 | 14.43 | 63,243 | -0.18(-1.22%) |
Aug 22, 2008 | 14.50 | 14.75 | 14.50 | 14.61 | 168,740 | +0.14(+0.94%) |
Aug 21, 2008 | 14.54 | 14.67 | 14.45 | 14.47 | 79,963 | -0.16(-1.10%) |
Aug 20, 2008 | 14.67 | 14.85 | 14.62 | 14.63 | 92,315 | -0.01(-0.06%) |
Aug 19, 2008 | 14.66 | 14.83 | 14.55 | 14.64 | 70,508 | -0.11(-0.72%) |
Aug 18, 2008 | 14.84 | 14.86 | 14.58 | 14.75 | 145,685 | -0.09(-0.60%) |
Aug 15, 2008 | 15.05 | 15.11 | 14.72 | 14.84 | 223,661 | -0.04(-0.26%) |
Aug 14, 2008 | 14.73 | 14.92 | 14.70 | 14.87 | 103,829 | +0.03(+0.17%) |
Aug 13, 2008 | 14.79 | 14.97 | 14.79 | 14.85 | 208,430 | +0.03(+0.23%) |
Aug 12, 2008 | 14.87 | 14.98 | 14.78 | 14.81 | 178,444 | -0.09(-0.62%) |
Aug 11, 2008 | 14.66 | 14.95 | 14.47 | 14.91 | 146,354 | +0.21(+1.44%) |
Aug 08, 2008 | 14.38 | 14.80 | 14.38 | 14.70 | 133,229 | +0.32(+2.24%) |
Aug 07, 2008 | 14.45 | 14.79 | 14.37 | 14.37 | 130,260 | -0.22(-1.54%) |
Aug 06, 2008 | 14.75 | 14.75 | 14.44 | 14.60 | 65,825 | -0.06(-0.38%) |
Aug 05, 2008 | 14.69 | 14.90 | 14.49 | 14.65 | 174,068 | +0.16(+1.08%) |
Aug 04, 2008 | 14.81 | 14.81 | 14.47 | 14.50 | 165,551 | -0.37(-2.50%) |
Aug 01, 2008 | 14.97 | 14.97 | 14.79 | 14.87 | 147,330 | +0.02(+0.11%) |
Jul 31, 2008 | 14.67 | 14.91 | 14.67 | 14.85 | 220,408 | -0.01(-0.06%) |
Jul 30, 2008 | 14.90 | 14.94 | 14.59 | 14.86 | 137,756 | +0.07(+0.46%) |
Jul 29, 2008 | 14.79 | 14.98 | 14.50 | 14.79 | 144,288 | +0.21(+1.42%) |
Jul 28, 2008 | 14.53 | 14.65 | 14.36 | 14.59 | 74,694 | -0.03(-0.17%) |
Jul 25, 2008 | 14.53 | 14.87 | 14.38 | 14.61 | 109,515 | +0.23(+1.59%) |
Jul 24, 2008 | 14.48 | 14.74 | 14.19 | 14.38 | 148,112 | -0.03(-0.21%) |
Jul 23, 2008 | 14.62 | 14.72 | 14.29 | 14.41 | 82,072 | -0.25(-1.67%) |
Jul 22, 2008 | 14.33 | 14.72 | 14.09 | 14.66 | 179,756 | +0.28(+1.97%) |
Jul 21, 2008 | 14.17 | 14.46 | 14.04 | 14.37 | 51,963 | +0.29(+2.04%) |
Jul 18, 2008 | 14.33 | 14.34 | 13.92 | 14.09 | 145,139 | -0.25(-1.77%) |
Jul 17, 2008 | 14.38 | 14.38 | 14.11 | 14.34 | 72,295 | -0.01(-0.06%) |
Jul 16, 2008 | 14.34 | 14.52 | 14.17 | 14.35 | 93,792 | +0.09(+0.65%) |
Jul 15, 2008 | 14.18 | 14.52 | 14.04 | 14.26 | 126,639 | -0.11(-0.79%) |
Jul 14, 2008 | 14.67 | 14.81 | 14.20 | 14.37 | 77,566 | -0.15(-1.05%) |
Jul 11, 2008 | 14.12 | 14.53 | 14.04 | 14.52 | 135,213 | +0.25(+1.78%) |
Jul 10, 2008 | 13.96 | 14.37 | 13.96 | 14.27 | 82,958 | +0.30(+2.12%) |
Jul 09, 2008 | 14.12 | 14.25 | 13.91 | 13.97 | 104,323 | -0.11(-0.78%) |
Jul 08, 2008 | 13.59 | 14.14 | 13.58 | 14.08 | 189,088 | +0.55(+4.03%) |
Jul 07, 2008 | 13.62 | 13.77 | 13.38 | 13.54 | 123,797 | +0.02(+0.12%) |
Jul 04, 2008 | 13.57 | 13.76 | 13.52 | 13.52 | 93,806 | +0.00(+0.00%) |
Jul 03, 2008 | 13.57 | 13.76 | 13.52 | 13.52 | 93,806 | -0.15(-1.11%) |
Jul 02, 2008 | 13.70 | 13.93 | 13.51 | 13.67 | 209,576 | -0.06(-0.46%) |
Jul 01, 2008 | 13.68 | 14.05 | 13.65 | 13.74 | 324,020 | -0.06(-0.46%) |
Jun 30, 2008 | 14.23 | 14.53 | 13.79 | 13.80 | 263,644 | -0.38(-2.71%) |
Jun 27, 2008 | 14.65 | 14.88 | 14.18 | 14.18 | 605,569 | -0.52(-3.54%) |
Jun 26, 2008 | 14.81 | 14.90 | 14.68 | 14.70 | 157,705 | -0.21(-1.42%) |
Jun 25, 2008 | 14.81 | 14.95 | 14.81 | 14.92 | 87,901 | +0.11(+0.74%) |
Jun 24, 2008 | 14.81 | 15.04 | 14.80 | 14.81 | 102,338 | -0.13(-0.85%) |
Jun 23, 2008 | 14.91 | 15.13 | 14.91 | 14.93 | 68,120 | +0.05(+0.37%) |
Jun 20, 2008 | 14.99 | 15.03 | 14.79 | 14.88 | 245,423 | -0.16(-1.07%) |
Jun 19, 2008 | 14.81 | 15.04 | 14.78 | 15.04 | 77,087 | +0.23(+1.57%) |
Jun 18, 2008 | 14.80 | 14.92 | 14.73 | 14.81 | 121,606 | +0.00(+0.00%) |
Jun 17, 2008 | 14.91 | 15.04 | 14.81 | 14.81 | 113,008 | -0.09(-0.60%) |
Jun 16, 2008 | 14.66 | 14.91 | 14.62 | 14.89 | 136,560 | +0.24(+1.65%) |
Jun 13, 2008 | 14.63 | 14.65 | 14.51 | 14.65 | 99,009 | +0.17(+1.20%) |
Jun 12, 2008 | 14.50 | 14.62 | 14.39 | 14.48 | 50,509 | +0.10(+0.68%) |
Jun 11, 2008 | 14.40 | 14.63 | 14.38 | 14.38 | 89,566 | -0.07(-0.50%) |
Jun 10, 2008 | 14.38 | 14.60 | 14.32 | 14.45 | 91,227 | +0.01(+0.09%) |
Jun 09, 2008 | 14.56 | 14.56 | 14.39 | 14.44 | 147,413 | -0.05(-0.32%) |
Jun 06, 2008 | 14.83 | 14.94 | 14.44 | 14.49 | 79,193 | -0.47(-3.11%) |
Jun 05, 2008 | 14.57 | 14.97 | 14.53 | 14.95 | 149,313 | +0.36(+2.49%) |
Jun 04, 2008 | 14.39 | 14.59 | 14.32 | 14.59 | 89,317 | +0.11(+0.79%) |
Jun 03, 2008 | 14.53 | 14.58 | 14.22 | 14.48 | 123,492 | +0.04(+0.26%) |
Jun 02, 2008 | 14.51 | 14.59 | 14.23 | 14.44 | 114,852 | -0.09(-0.64%) |
May 30, 2008 | 14.40 | 14.54 | 14.29 | 14.53 | 178,103 | +0.17(+1.21%) |
May 29, 2008 | 14.30 | 14.59 | 14.30 | 14.36 | 177,127 | -0.01(-0.09%) |
May 28, 2008 | 14.58 | 14.64 | 14.36 | 14.37 | 143,787 | -0.18(-1.25%) |
May 27, 2008 | 14.43 | 14.75 | 14.43 | 14.55 | 139,704 | +0.08(+0.56%) |
May 26, 2008 | 14.52 | 14.74 | 14.45 | 14.47 | 83,774 | +0.00(+0.00%) |
May 23, 2008 | 14.52 | 14.74 | 14.45 | 14.47 | 83,774 | -0.14(-0.98%) |
May 22, 2008 | 14.59 | 14.76 | 14.55 | 14.62 | 156,065 | +0.05(+0.38%) |
May 21, 2008 | 14.65 | 14.79 | 14.47 | 14.56 | 126,357 | -0.03(-0.17%) |
May 20, 2008 | 14.50 | 14.81 | 14.49 | 14.59 | 228,072 | +0.01(+0.09%) |
May 19, 2008 | 14.61 | 14.77 | 14.51 | 14.57 | 135,884 | -0.07(-0.49%) |
May 16, 2008 | 14.89 | 14.91 | 14.43 | 14.65 | 131,237 | -0.14(-0.97%) |
May 15, 2008 | 14.80 | 14.92 | 14.69 | 14.79 | 86,552 | -0.04(-0.26%) |
May 14, 2008 | 14.96 | 14.96 | 14.80 | 14.83 | 104,177 | -0.11(-0.76%) |
May 13, 2008 | 14.87 | 14.98 | 14.59 | 14.94 | 160,625 | +0.12(+0.80%) |
May 12, 2008 | 14.57 | 14.89 | 14.45 | 14.82 | 106,763 | +0.32(+2.19%) |
May 09, 2008 | 14.58 | 14.61 | 14.41 | 14.51 | 129,369 | -0.25(-1.72%) |
May 08, 2008 | 14.69 | 14.78 | 14.44 | 14.76 | 108,652 | +0.19(+1.31%) |
May 07, 2008 | 15.19 | 15.20 | 14.49 | 14.57 | 109,243 | -0.53(-3.50%) |
May 06, 2008 | 14.87 | 15.22 | 14.72 | 15.10 | 169,875 | +0.11(+0.73%) |
May 05, 2008 | 14.98 | 15.03 | 14.68 | 14.99 | 132,891 | -0.06(-0.39%) |
May 02, 2008 | 15.34 | 15.34 | 14.91 | 15.05 | 152,401 | -0.14(-0.95%) |
May 01, 2008 | 14.74 | 15.38 | 14.69 | 15.19 | 105,929 | +0.47(+3.22%) |
Apr 30, 2008 | 14.80 | 14.94 | 14.67 | 14.72 | 67,222 | -0.00(-0.03%) |
Apr 29, 2008 | 14.85 | 14.96 | 14.71 | 14.72 | 101,931 | -0.11(-0.74%) |
Apr 28, 2008 | 14.73 | 14.98 | 14.73 | 14.83 | 82,001 | +0.06(+0.43%) |
Apr 25, 2008 | 14.91 | 14.91 | 14.59 | 14.77 | 49,994 | -0.10(-0.65%) |
Apr 24, 2008 | 14.74 | 14.98 | 14.47 | 14.87 | 79,302 | +0.16(+1.12%) |
Apr 23, 2008 | 14.54 | 14.73 | 14.41 | 14.70 | 108,548 | +0.22(+1.55%) |
Apr 22, 2008 | 14.71 | 14.74 | 14.29 | 14.48 | 97,896 | -0.33(-2.26%) |
Apr 21, 2008 | 14.78 | 15.03 | 14.65 | 14.81 | 64,856 | -0.12(-0.82%) |
Apr 18, 2008 | 15.02 | 15.22 | 14.86 | 14.93 | 157,743 | +0.08(+0.54%) |
Apr 17, 2008 | 14.80 | 14.89 | 14.65 | 14.85 | 58,475 | -0.02(-0.11%) |
Apr 16, 2008 | 14.55 | 14.89 | 14.53 | 14.87 | 142,323 | +0.36(+2.51%) |
Apr 15, 2008 | 14.39 | 14.51 | 14.11 | 14.51 | 87,355 | +0.22(+1.54%) |
Apr 14, 2008 | 14.01 | 14.47 | 13.97 | 14.29 | 134,775 | +0.25(+1.78%) |
Apr 11, 2008 | 14.37 | 14.37 | 14.02 | 14.04 | 98,530 | -0.41(-2.87%) |
Apr 10, 2008 | 14.24 | 14.49 | 14.24 | 14.45 | 92,216 | +0.23(+1.64%) |
Apr 09, 2008 | 14.30 | 14.48 | 14.13 | 14.22 | 113,633 | -0.06(-0.41%) |
Apr 08, 2008 | 14.18 | 14.56 | 14.11 | 14.28 | 145,902 | -0.01(-0.09%) |
Apr 07, 2008 | 14.44 | 14.68 | 14.29 | 14.29 | 77,722 | -0.08(-0.53%) |
Apr 04, 2008 | 14.48 | 14.68 | 14.29 | 14.37 | 74,994 | -0.07(-0.47%) |
Apr 03, 2008 | 14.50 | 14.56 | 14.34 | 14.43 | 57,565 | -0.19(-1.33%) |
Apr 02, 2008 | 14.57 | 14.67 | 14.45 | 14.63 | 59,799 | +0.03(+0.17%) |
Apr 01, 2008 | 14.48 | 14.61 | 14.29 | 14.60 | 142,685 | +0.19(+1.35%) |
Mar 31, 2008 | 14.17 | 14.45 | 14.14 | 14.41 | 127,662 | +0.29(+2.07%) |
Mar 28, 2008 | 14.25 | 14.38 | 14.10 | 14.12 | 94,452 | -0.20(-1.42%) |
Mar 27, 2008 | 14.34 | 14.47 | 14.19 | 14.32 | 87,303 | -0.01(-0.06%) |
Mar 26, 2008 | 13.91 | 14.33 | 13.90 | 14.33 | 129,204 | +0.36(+2.61%) |
Mar 25, 2008 | 14.10 | 14.24 | 13.89 | 13.96 | 90,069 | -0.11(-0.78%) |
Mar 24, 2008 | 14.21 | 14.26 | 14.01 | 14.07 | 127,797 | -0.11(-0.75%) |
Mar 21, 2008 | 13.91 | 14.18 | 13.71 | 14.18 | 651,925 | +0.00(+0.00%) |
Mar 20, 2008 | 13.91 | 14.18 | 13.71 | 14.18 | 651,925 | +0.41(+3.01%) |
Mar 19, 2008 | 14.15 | 14.26 | 13.77 | 13.77 | 136,161 | -0.31(-2.22%) |
Mar 18, 2008 | 14.00 | 14.09 | 13.63 | 14.08 | 189,098 | +0.38(+2.78%) |
Mar 17, 2008 | 13.36 | 13.96 | 13.36 | 13.70 | 119,956 | +0.10(+0.72%) |
Mar 14, 2008 | 13.96 | 13.96 | 13.33 | 13.60 | 154,516 | -0.25(-1.77%) |
Mar 13, 2008 | 13.42 | 14.00 | 13.33 | 13.85 | 190,486 | +0.25(+1.80%) |
Mar 12, 2008 | 13.69 | 13.93 | 13.57 | 13.60 | 144,273 | -0.05(-0.34%) |
Mar 11, 2008 | 13.25 | 13.65 | 13.06 | 13.65 | 195,017 | +0.69(+5.32%) |
Mar 10, 2008 | 13.11 | 13.24 | 12.94 | 12.96 | 117,280 | -0.08(-0.58%) |
Mar 07, 2008 | 12.63 | 13.23 | 12.63 | 13.03 | 210,193 | +0.40(+3.18%) |
Mar 06, 2008 | 13.20 | 13.20 | 12.63 | 12.63 | 228,258 | -0.62(-4.66%) |
Mar 05, 2008 | 13.26 | 13.36 | 13.08 | 13.25 | 104,420 | +0.08(+0.61%) |
Mar 04, 2008 | 13.27 | 13.46 | 13.09 | 13.17 | 224,178 | -0.21(-1.58%) |
Mar 03, 2008 | 13.39 | 13.49 | 13.08 | 13.38 | 210,323 | +0.03(+0.22%) |
Feb 29, 2008 | 13.41 | 13.52 | 13.30 | 13.35 | 269,149 | -0.22(-1.62%) |
Feb 28, 2008 | 13.74 | 13.81 | 13.38 | 13.57 | 301,499 | -0.25(-1.81%) |
Feb 27, 2008 | 13.69 | 14.07 | 13.62 | 13.82 | 188,375 | -0.17(-1.18%) |
Feb 26, 2008 | 13.93 | 14.23 | 13.93 | 13.99 | 147,193 | -0.11(-0.81%) |
Feb 25, 2008 | 14.15 | 14.17 | 13.86 | 14.10 | 90,313 | +0.06(+0.42%) |
Feb 22, 2008 | 14.02 | 14.07 | 13.80 | 14.04 | 190,306 | +0.01(+0.06%) |
Feb 21, 2008 | 14.36 | 14.36 | 13.96 | 14.03 | 172,607 | -0.26(-1.81%) |
Feb 20, 2008 | 13.84 | 14.32 | 13.79 | 14.29 | 238,655 | +0.38(+2.77%) |
Feb 19, 2008 | 13.96 | 14.04 | 13.67 | 13.90 | 165,007 | +0.15(+1.11%) |
Feb 18, 2008 | 13.73 | 13.89 | 13.69 | 13.75 | 117,698 | +0.00(+0.00%) |
Feb 15, 2008 | 13.73 | 13.89 | 13.69 | 13.75 | 117,698 | -0.03(-0.25%) |
Feb 14, 2008 | 14.14 | 14.17 | 13.75 | 13.79 | 123,856 | -0.35(-2.45%) |
Feb 13, 2008 | 13.97 | 14.13 | 13.88 | 14.13 | 136,492 | +0.33(+2.36%) |
Feb 12, 2008 | 13.88 | 13.95 | 13.75 | 13.81 | 159,294 | +0.03(+0.18%) |
Feb 11, 2008 | 13.87 | 13.94 | 13.75 | 13.78 | 140,777 | -0.11(-0.79%) |
Feb 08, 2008 | 13.90 | 14.09 | 13.76 | 13.89 | 106,687 | -0.07(-0.51%) |
Feb 07, 2008 | 13.89 | 14.06 | 13.75 | 13.96 | 181,349 | +0.05(+0.37%) |
Feb 06, 2008 | 13.98 | 14.21 | 13.90 | 13.91 | 113,034 | +0.02(+0.12%) |
Feb 05, 2008 | 13.96 | 14.22 | 13.88 | 13.90 | 202,936 | -0.28(-1.97%) |
Feb 04, 2008 | 14.18 | 14.40 | 13.96 | 14.18 | 293,263 | -0.05(-0.39%) |
Feb 01, 2008 | 13.93 | 14.42 | 13.93 | 14.23 | 195,844 | +0.37(+2.69%) |
Jan 31, 2008 | 13.63 | 14.14 | 13.58 | 13.86 | 432,864 | +0.10(+0.71%) |
Jan 30, 2008 | 14.06 | 14.06 | 13.69 | 13.76 | 310,350 | -0.40(-2.84%) |
Jan 29, 2008 | 14.29 | 14.29 | 14.00 | 14.16 | 192,897 | -0.07(-0.51%) |
Jan 28, 2008 | 13.87 | 14.31 | 13.75 | 14.23 | 263,185 | +0.31(+2.22%) |
Jan 25, 2008 | 14.09 | 14.23 | 13.82 | 13.93 | 225,287 | +0.05(+0.40%) |
Jan 24, 2008 | 14.51 | 14.54 | 13.87 | 13.87 | 237,073 | -0.69(-4.76%) |
Jan 23, 2008 | 13.67 | 14.56 | 13.66 | 14.56 | 281,881 | +0.60(+4.27%) |
Jan 22, 2008 | 13.80 | 14.39 | 13.66 | 13.97 | 217,933 | -0.18(-1.29%) |
Jan 21, 2008 | 14.06 | 14.51 | 13.96 | 14.15 | 271,199 | +0.00(+0.00%) |
Jan 18, 2008 | 14.06 | 14.51 | 13.96 | 14.15 | 271,199 | +0.00(+0.00%) |
Jan 17, 2008 | 14.73 | 14.73 | 14.11 | 14.15 | 270,071 | -0.50(-3.41%) |
Jan 16, 2008 | 14.47 | 14.94 | 14.47 | 14.65 | 295,552 | +0.00(+0.00%) |
Jan 15, 2008 | 14.66 | 14.76 | 14.40 | 14.65 | 245,288 | -0.13(-0.89%) |
Jan 14, 2008 | 14.81 | 15.04 | 14.68 | 14.78 | 141,600 | -0.01(-0.09%) |
Jan 11, 2008 | 14.93 | 15.16 | 14.57 | 14.79 | 194,551 | -0.25(-1.66%) |
Jan 10, 2008 | 14.95 | 15.22 | 14.79 | 15.04 | 143,907 | -0.05(-0.34%) |
Jan 09, 2008 | 14.70 | 15.09 | 14.70 | 15.09 | 256,491 | +0.33(+2.21%) |
Jan 08, 2008 | 15.01 | 15.23 | 14.63 | 14.77 | 293,287 | -0.20(-1.33%) |
Jan 07, 2008 | 14.59 | 15.03 | 14.56 | 14.97 | 256,564 | +0.46(+3.15%) |
Jan 04, 2008 | 14.43 | 14.75 | 14.30 | 14.51 | 220,027 | +0.01(+0.09%) |
Jan 03, 2008 | 14.65 | 14.85 | 14.48 | 14.50 | 179,274 | -0.09(-0.61%) |
Jan 02, 2008 | 14.95 | 15.20 | 14.56 | 14.59 | 220,583 | -0.42(-2.79%) |
Jan 01, 2008 | 15.08 | 15.10 | 14.85 | 15.00 | 129,795 | +0.00(+0.00%) |
Dec 31, 2007 | 15.08 | 15.10 | 14.85 | 15.00 | 129,795 | -0.11(-0.70%) |
Dec 28, 2007 | 15.24 | 15.54 | 15.11 | 15.11 | 112,831 | -0.08(-0.56%) |
Dec 27, 2007 | 15.50 | 15.62 | 15.18 | 15.20 | 172,475 | -0.44(-2.81%) |
Dec 26, 2007 | 15.47 | 15.75 | 15.35 | 15.64 | 111,042 | +0.05(+0.33%) |
Dec 24, 2007 | 15.50 | 15.72 | 15.47 | 15.58 | 47,762 | -0.00(-0.03%) |
Dec 21, 2007 | 15.43 | 15.65 | 15.31 | 15.59 | 521,704 | +0.38(+2.48%) |
Dec 20, 2007 | 15.14 | 15.23 | 14.72 | 15.21 | 147,595 | +0.11(+0.76%) |
Dec 19, 2007 | 14.90 | 15.14 | 14.73 | 15.10 | 109,458 | +0.19(+1.28%) |
Dec 18, 2007 | 14.60 | 14.98 | 14.45 | 14.91 | 139,884 | +0.51(+3.56%) |
Dec 17, 2007 | 14.56 | 14.56 | 14.38 | 14.40 | 96,166 | -0.20(-1.39%) |
Dec 14, 2007 | 14.94 | 15.07 | 14.60 | 14.60 | 146,531 | -0.51(-3.39%) |
Dec 13, 2007 | 14.89 | 15.18 | 14.64 | 15.11 | 98,435 | +0.11(+0.71%) |
Dec 12, 2007 | 15.09 | 15.10 | 14.77 | 15.00 | 106,950 | +0.40(+2.72%) |
Dec 11, 2007 | 15.15 | 15.21 | 14.61 | 14.61 | 151,869 | -0.44(-2.92%) |
Dec 10, 2007 | 15.19 | 15.19 | 14.99 | 15.05 | 136,553 | -0.11(-0.70%) |
Dec 07, 2007 | 15.23 | 15.23 | 15.00 | 15.15 | 171,676 | -0.10(-0.64%) |
Dec 06, 2007 | 14.80 | 15.25 | 14.80 | 15.25 | 236,438 | +0.39(+2.62%) |
Dec 05, 2007 | 14.70 | 14.86 | 14.49 | 14.86 | 162,885 | +0.38(+2.66%) |
Dec 04, 2007 | 14.54 | 14.67 | 14.36 | 14.48 | 122,764 | -0.12(-0.81%) |
Dec 03, 2007 | 14.89 | 14.89 | 14.55 | 14.59 | 131,246 | -0.24(-1.63%) |
Nov 30, 2007 | 15.02 | 15.19 | 14.59 | 14.84 | 203,213 | +0.05(+0.31%) |
Nov 29, 2007 | 15.19 | 15.21 | 14.78 | 14.79 | 119,308 | -0.41(-2.70%) |
Nov 28, 2007 | 14.94 | 15.20 | 14.67 | 15.20 | 198,944 | +0.37(+2.48%) |
Nov 27, 2007 | 14.87 | 15.00 | 14.59 | 14.83 | 169,709 | +0.30(+2.10%) |
Nov 26, 2007 | 14.78 | 14.89 | 14.47 | 14.53 | 169,988 | -0.25(-1.72%) |
Nov 23, 2007 | 14.74 | 14.81 | 14.64 | 14.78 | 82,519 | +0.14(+0.95%) |
Nov 21, 2007 | 14.42 | 14.70 | 14.25 | 14.64 | 362,164 | +0.17(+1.20%) |
Nov 20, 2007 | 14.14 | 14.49 | 14.12 | 14.47 | 202,738 | +0.30(+2.12%) |
Nov 19, 2007 | 14.17 | 14.27 | 14.07 | 14.17 | 144,675 | -0.10(-0.68%) |
Nov 16, 2007 | 14.22 | 14.35 | 14.07 | 14.26 | 183,803 | +0.08(+0.54%) |
Nov 15, 2007 | 14.07 | 14.28 | 14.04 | 14.19 | 142,990 | +0.01(+0.06%) |
Nov 14, 2007 | 14.24 | 14.27 | 14.05 | 14.18 | 127,357 | +0.00(+0.03%) |
Nov 13, 2007 | 14.23 | 14.23 | 13.99 | 14.18 | 233,953 | +0.04(+0.30%) |
Nov 12, 2007 | 14.16 | 14.26 | 14.09 | 14.13 | 158,946 | -0.04(-0.27%) |
Nov 09, 2007 | 13.91 | 14.18 | 13.82 | 14.17 | 243,756 | +0.10(+0.69%) |
Nov 08, 2007 | 13.89 | 14.11 | 13.84 | 14.07 | 236,560 | +0.31(+2.28%) |
Nov 07, 2007 | 13.85 | 13.93 | 13.68 | 13.76 | 191,412 | -0.31(-2.22%) |
Nov 06, 2007 | 13.77 | 14.19 | 13.67 | 14.07 | 228,736 | +0.26(+1.87%) |
Nov 05, 2007 | 13.79 | 13.91 | 13.56 | 13.82 | 149,831 | -0.10(-0.73%) |
Nov 02, 2007 | 13.92 | 13.92 | 13.64 | 13.92 | 99,487 | +0.15(+1.07%) |
Nov 01, 2007 | 14.00 | 14.04 | 13.67 | 13.77 | 332,164 | -0.40(-2.84%) |
Oct 31, 2007 | 14.17 | 14.30 | 14.01 | 14.17 | 273,135 | +0.08(+0.60%) |
Oct 30, 2007 | 14.07 | 14.19 | 14.00 | 14.09 | 121,502 | -0.08(-0.60%) |
Oct 29, 2007 | 14.23 | 14.30 | 14.13 | 14.17 | 364,968 | -0.10(-0.71%) |
Oct 26, 2007 | 14.22 | 14.29 | 14.04 | 14.27 | 394,607 | +0.17(+1.20%) |
Oct 25, 2007 | 14.07 | 14.23 | 13.96 | 14.10 | 83,100 | +0.05(+0.33%) |
Oct 24, 2007 | 14.01 | 14.11 | 13.75 | 14.06 | 162,041 | -0.08(-0.60%) |
Oct 23, 2007 | 14.11 | 14.18 | 13.75 | 14.14 | 273,437 | +0.09(+0.66%) |
Oct 22, 2007 | 13.88 | 14.15 | 13.76 | 14.05 | 121,032 | +0.07(+0.48%) |
Oct 19, 2007 | 14.38 | 14.38 | 13.96 | 13.98 | 169,513 | -0.40(-2.79%) |
Oct 18, 2007 | 14.28 | 14.38 | 14.15 | 14.38 | 97,428 | +0.03(+0.24%) |
Oct 17, 2007 | 14.38 | 14.43 | 14.06 | 14.35 | 175,321 | +0.14(+0.95%) |
Oct 16, 2007 | 14.26 | 14.26 | 14.10 | 14.21 | 62,014 | -0.07(-0.50%) |
Oct 15, 2007 | 14.37 | 14.46 | 14.03 | 14.29 | 147,217 | -0.11(-0.73%) |
Oct 12, 2007 | 14.40 | 14.59 | 14.36 | 14.39 | 125,693 | -0.06(-0.41%) |
Oct 11, 2007 | 14.75 | 14.79 | 14.34 | 14.45 | 122,994 | -0.25(-1.70%) |
Oct 10, 2007 | 14.70 | 14.75 | 14.44 | 14.70 | 124,185 | -0.00(-0.03%) |
Oct 09, 2007 | 14.83 | 14.83 | 14.65 | 14.70 | 99,527 | -0.10(-0.66%) |
Oct 08, 2007 | 14.92 | 14.92 | 14.50 | 14.80 | 226,722 | -0.18(-1.19%) |
Oct 05, 2007 | 14.78 | 15.06 | 14.73 | 14.98 | 132,955 | +0.24(+1.64%) |
Oct 04, 2007 | 14.39 | 14.74 | 14.31 | 14.74 | 112,857 | +0.27(+1.87%) |
Oct 03, 2007 | 14.48 | 14.71 | 14.13 | 14.47 | 149,550 | -0.12(-0.84%) |
Oct 02, 2007 | 14.59 | 14.72 | 14.45 | 14.59 | 183,592 | +0.03(+0.23%) |
Oct 01, 2007 | 14.12 | 14.59 | 14.12 | 14.56 | 114,049 | +0.41(+2.90%) |
Sep 28, 2007 | 14.25 | 14.29 | 14.07 | 14.15 | 181,330 | -0.14(-1.01%) |
Sep 27, 2007 | 14.30 | 14.37 | 14.10 | 14.29 | 68,879 | +0.01(+0.09%) |
Sep 26, 2007 | 14.20 | 14.39 | 14.04 | 14.28 | 88,036 | +0.18(+1.26%) |
Sep 25, 2007 | 14.16 | 14.26 | 13.99 | 14.10 | 154,483 | -0.18(-1.27%) |
Sep 24, 2007 | 14.48 | 14.52 | 14.18 | 14.28 | 101,593 | -0.18(-1.23%) |
Sep 21, 2007 | 14.46 | 14.55 | 14.23 | 14.46 | 265,310 | +0.13(+0.91%) |
Sep 20, 2007 | 14.40 | 14.50 | 14.24 | 14.33 | 66,099 | -0.12(-0.82%) |
Sep 19, 2007 | 14.27 | 14.63 | 14.24 | 14.45 | 160,490 | +0.27(+1.94%) |
Sep 18, 2007 | 13.74 | 14.18 | 13.51 | 14.17 | 181,725 | +0.50(+3.68%) |
Sep 17, 2007 | 13.86 | 13.86 | 13.53 | 13.67 | 391,924 | -0.17(-1.19%) |
Sep 14, 2007 | 13.61 | 13.84 | 13.59 | 13.83 | 64,180 | +0.10(+0.71%) |
Sep 13, 2007 | 13.75 | 13.88 | 13.58 | 13.74 | 131,073 | -0.02(-0.12%) |
Sep 12, 2007 | 13.71 | 13.86 | 13.63 | 13.75 | 101,205 | +0.02(+0.15%) |
Sep 11, 2007 | 13.60 | 13.73 | 13.49 | 13.73 | 104,004 | +0.19(+1.41%) |
Sep 10, 2007 | 13.48 | 13.71 | 13.37 | 13.54 | 94,615 | +0.12(+0.88%) |
Sep 07, 2007 | 13.55 | 13.75 | 13.34 | 13.42 | 143,087 | -0.32(-2.34%) |
Sep 06, 2007 | 13.88 | 13.96 | 13.71 | 13.74 | 62,099 | -0.17(-1.22%) |
Sep 05, 2007 | 13.84 | 13.94 | 13.77 | 13.91 | 114,117 | -0.04(-0.30%) |