Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.82 | 12.83 | 12.71 | 12.74 | 0 | -0.10(-0.79%) |
Aug 28, 2008 | 12.62 | 12.85 | 12.62 | 12.84 | 170,902 | +0.25(+2.02%) |
Aug 27, 2008 | 12.61 | 12.67 | 12.47 | 12.58 | 162,822 | +0.05(+0.38%) |
Aug 26, 2008 | 12.47 | 12.58 | 12.39 | 12.53 | 216,205 | +0.02(+0.19%) |
Aug 25, 2008 | 12.73 | 12.73 | 12.49 | 12.51 | 256,388 | -0.27(-2.08%) |
Aug 22, 2008 | 12.64 | 12.80 | 12.63 | 12.78 | 266,279 | +0.26(+2.05%) |
Aug 21, 2008 | 12.36 | 12.54 | 12.35 | 12.52 | 444,866 | +0.01(+0.05%) |
Aug 20, 2008 | 12.54 | 12.65 | 12.44 | 12.51 | 352,417 | -0.05(-0.40%) |
Aug 19, 2008 | 12.74 | 12.74 | 12.51 | 12.56 | 222,907 | -0.27(-2.10%) |
Aug 18, 2008 | 12.99 | 13.10 | 12.77 | 12.83 | 330,530 | -0.19(-1.43%) |
Aug 15, 2008 | 12.85 | 13.09 | 12.85 | 13.02 | 0 | +0.15(+1.14%) |
Aug 14, 2008 | 12.65 | 13.01 | 12.59 | 12.87 | 544,139 | +0.19(+1.47%) |
Aug 13, 2008 | 12.79 | 12.79 | 12.53 | 12.69 | 672,847 | -0.16(-1.26%) |
Aug 12, 2008 | 13.03 | 13.03 | 12.81 | 12.85 | 447,069 | -0.11(-0.85%) |
Aug 11, 2008 | 12.75 | 13.21 | 12.64 | 12.96 | 298,419 | +0.27(+2.16%) |
Aug 08, 2008 | 12.36 | 12.72 | 12.35 | 12.68 | 330,626 | +0.49(+4.00%) |
Aug 07, 2008 | 12.26 | 12.35 | 12.19 | 12.20 | 276,874 | -0.29(-2.31%) |
Aug 06, 2008 | 12.46 | 12.49 | 12.29 | 12.48 | 153,815 | -0.03(-0.25%) |
Aug 05, 2008 | 12.18 | 12.53 | 12.18 | 12.51 | 309,223 | +0.50(+4.16%) |
Aug 04, 2008 | 11.99 | 12.08 | 11.90 | 12.02 | 528,991 | +0.04(+0.37%) |
Aug 01, 2008 | 12.05 | 12.10 | 11.86 | 11.97 | 456,450 | -0.06(-0.47%) |
Jul 31, 2008 | 12.10 | 12.24 | 12.03 | 12.03 | 366,808 | -0.08(-0.64%) |
Jul 30, 2008 | 12.23 | 12.28 | 11.96 | 12.11 | 142,486 | +0.06(+0.52%) |
Jul 29, 2008 | 12.04 | 12.05 | 11.75 | 12.04 | 229,856 | +0.34(+2.90%) |
Jul 28, 2008 | 11.86 | 11.94 | 11.69 | 11.70 | 211,396 | -0.24(-2.02%) |
Jul 25, 2008 | 12.01 | 12.14 | 11.91 | 11.94 | 255,986 | -0.04(-0.37%) |
Jul 24, 2008 | 12.23 | 12.25 | 11.97 | 11.99 | 859,536 | -0.28(-2.32%) |
Jul 23, 2008 | 12.09 | 12.48 | 12.08 | 12.27 | 418,694 | +0.12(+0.99%) |
Jul 22, 2008 | 11.83 | 12.16 | 11.80 | 12.15 | 272,726 | +0.27(+2.27%) |
Jul 21, 2008 | 12.07 | 12.07 | 11.83 | 11.88 | 425,990 | -0.10(-0.80%) |
Jul 18, 2008 | 11.95 | 12.09 | 11.87 | 11.98 | 381,974 | -0.06(-0.47%) |
Jul 17, 2008 | 11.82 | 12.07 | 11.63 | 12.04 | 1,111,631 | +0.19(+1.59%) |
Jul 16, 2008 | 11.46 | 11.87 | 11.38 | 11.85 | 444,377 | +0.41(+3.56%) |
Jul 15, 2008 | 11.32 | 11.58 | 11.15 | 11.44 | 396,821 | +0.01(+0.06%) |
Jul 14, 2008 | 11.55 | 11.62 | 11.39 | 11.43 | 908,151 | -0.06(-0.53%) |
Jul 11, 2008 | 11.50 | 11.64 | 11.31 | 11.50 | 513,383 | -0.17(-1.45%) |
Jul 10, 2008 | 11.77 | 11.80 | 11.56 | 11.66 | 424,375 | -0.14(-1.21%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.80 | 11.81 | 176,719 | -0.25(-2.09%) |
Jul 08, 2008 | 11.84 | 12.06 | 11.77 | 12.06 | 1,325,577 | +0.28(+2.36%) |
Jul 07, 2008 | 11.85 | 11.96 | 11.66 | 11.78 | 1,150,924 | -0.03(-0.26%) |
Jul 04, 2008 | 11.85 | 11.93 | 11.78 | 11.81 | 254,480 | +0.00(+0.00%) |
Jul 03, 2008 | 11.85 | 11.93 | 11.78 | 11.81 | 254,480 | -0.01(-0.11%) |
Jul 02, 2008 | 12.05 | 12.12 | 11.82 | 11.82 | 433,888 | -0.17(-1.44%) |
Jul 01, 2008 | 11.83 | 12.02 | 11.77 | 12.00 | 636,232 | +0.02(+0.17%) |
Jun 30, 2008 | 12.05 | 12.21 | 11.98 | 11.98 | 488,174 | -0.12(-0.96%) |
Jun 27, 2008 | 12.11 | 12.21 | 12.00 | 12.09 | 268,762 | -0.07(-0.61%) |
Jun 26, 2008 | 12.36 | 12.37 | 12.17 | 12.17 | 336,279 | -0.39(-3.14%) |
Jun 25, 2008 | 12.46 | 12.70 | 12.44 | 12.56 | 174,260 | +0.20(+1.63%) |
Jun 24, 2008 | 12.35 | 12.48 | 12.23 | 12.36 | 202,092 | -0.03(-0.25%) |
Jun 23, 2008 | 12.65 | 12.65 | 12.39 | 12.39 | 275,633 | -0.19(-1.50%) |
Jun 20, 2008 | 12.75 | 12.75 | 12.57 | 12.58 | 663,461 | -0.34(-2.61%) |
Jun 19, 2008 | 12.80 | 12.92 | 12.74 | 12.92 | 189,851 | +0.15(+1.19%) |
Jun 18, 2008 | 12.96 | 12.96 | 12.71 | 12.77 | 398,331 | -0.25(-1.90%) |
Jun 17, 2008 | 13.20 | 13.20 | 13.00 | 13.01 | 294,910 | -0.14(-1.08%) |
Jun 16, 2008 | 13.04 | 13.19 | 13.01 | 13.16 | 821,215 | +0.03(+0.23%) |
Jun 13, 2008 | 12.94 | 13.13 | 12.94 | 13.13 | 299,235 | +0.24(+1.87%) |
Jun 12, 2008 | 12.93 | 13.03 | 12.80 | 12.89 | 271,910 | +0.08(+0.62%) |
Jun 11, 2008 | 13.01 | 13.05 | 12.79 | 12.81 | 764,323 | -0.27(-2.09%) |
Jun 10, 2008 | 13.05 | 13.15 | 12.97 | 13.08 | 298,647 | +0.02(+0.18%) |
Jun 09, 2008 | 13.13 | 13.22 | 12.98 | 13.06 | 846,040 | -0.03(-0.25%) |
Jun 06, 2008 | 13.40 | 13.40 | 13.08 | 13.09 | 446,645 | -0.46(-3.38%) |
Jun 05, 2008 | 13.36 | 13.57 | 13.36 | 13.55 | 229,026 | +0.23(+1.71%) |
Jun 04, 2008 | 13.24 | 13.42 | 13.22 | 13.32 | 334,482 | +0.05(+0.41%) |
Jun 03, 2008 | 13.26 | 13.31 | 13.13 | 13.26 | 550,627 | +0.03(+0.25%) |
Jun 02, 2008 | 13.28 | 13.29 | 13.10 | 13.23 | 301,708 | -0.12(-0.94%) |
May 30, 2008 | 13.40 | 13.40 | 13.32 | 13.36 | 343,333 | -0.07(-0.55%) |
May 29, 2008 | 13.32 | 13.46 | 13.26 | 13.43 | 90,905 | +0.17(+1.29%) |
May 28, 2008 | 13.31 | 13.35 | 13.21 | 13.26 | 225,722 | +0.07(+0.57%) |
May 27, 2008 | 13.13 | 13.22 | 13.05 | 13.19 | 233,460 | +0.13(+1.02%) |
May 26, 2008 | 13.17 | 13.17 | 13.01 | 13.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.17 | 13.17 | 13.01 | 13.05 | 314,529 | -0.17(-1.28%) |
May 22, 2008 | 13.12 | 13.27 | 13.09 | 13.22 | 547,689 | +0.08(+0.63%) |
May 21, 2008 | 13.42 | 13.42 | 13.09 | 13.14 | 376,919 | -0.23(-1.74%) |
May 20, 2008 | 13.44 | 13.45 | 13.32 | 13.37 | 285,151 | -0.18(-1.29%) |
May 19, 2008 | 13.58 | 13.70 | 13.51 | 13.54 | 164,200 | -0.08(-0.58%) |
May 16, 2008 | 13.79 | 13.79 | 13.53 | 13.62 | 166,102 | -0.10(-0.75%) |
May 15, 2008 | 13.53 | 13.74 | 13.51 | 13.73 | 96,061 | +0.15(+1.08%) |
May 14, 2008 | 13.54 | 13.69 | 13.54 | 13.58 | 93,374 | +0.12(+0.93%) |
May 13, 2008 | 13.44 | 13.48 | 13.38 | 13.45 | 205,286 | -0.01(-0.05%) |
May 12, 2008 | 13.29 | 13.46 | 13.24 | 13.46 | 454,602 | +0.25(+1.87%) |
May 09, 2008 | 13.12 | 13.26 | 13.12 | 13.21 | 23,483 | -0.02(-0.18%) |
May 08, 2008 | 13.32 | 13.33 | 13.20 | 13.24 | 262,109 | -0.02(-0.18%) |
May 07, 2008 | 13.44 | 13.45 | 13.23 | 13.26 | 264,167 | -0.12(-0.88%) |
May 06, 2008 | 13.29 | 13.41 | 13.22 | 13.38 | 31,130 | +0.02(+0.15%) |
May 05, 2008 | 13.41 | 13.41 | 13.34 | 13.36 | 73,358 | -0.12(-0.93%) |
May 02, 2008 | 13.66 | 13.67 | 13.43 | 13.49 | 86,849 | -0.02(-0.16%) |
May 01, 2008 | 13.24 | 13.57 | 13.21 | 13.51 | 283,252 | +0.33(+2.51%) |
Apr 30, 2008 | 13.28 | 13.42 | 13.17 | 13.18 | 296,489 | -0.10(-0.76%) |
Apr 29, 2008 | 13.18 | 13.30 | 13.17 | 13.28 | 89,847 | +0.11(+0.85%) |
Apr 28, 2008 | 13.24 | 13.24 | 13.12 | 13.17 | 199,204 | +0.00(+0.03%) |
Apr 25, 2008 | 13.07 | 13.17 | 12.97 | 13.16 | 179,170 | +0.11(+0.87%) |
Apr 24, 2008 | 12.95 | 13.13 | 12.85 | 13.05 | 108,476 | +0.18(+1.43%) |
Apr 23, 2008 | 12.84 | 12.95 | 12.74 | 12.86 | 331,785 | +0.07(+0.58%) |
Apr 22, 2008 | 12.91 | 12.91 | 12.74 | 12.79 | 161,453 | -0.19(-1.45%) |
Apr 21, 2008 | 12.95 | 12.99 | 12.91 | 12.98 | 63,867 | -0.06(-0.49%) |
Apr 18, 2008 | 12.98 | 13.09 | 12.98 | 13.04 | 200,970 | +0.22(+1.69%) |
Apr 17, 2008 | 12.74 | 12.85 | 12.74 | 12.82 | 61,458 | +0.03(+0.26%) |
Apr 16, 2008 | 12.71 | 12.80 | 12.64 | 12.79 | 167,270 | +0.18(+1.46%) |
Apr 15, 2008 | 12.62 | 12.62 | 12.52 | 12.61 | 245,296 | +0.04(+0.30%) |
Apr 14, 2008 | 12.66 | 12.66 | 12.57 | 12.57 | 153,779 | -0.06(-0.49%) |
Apr 11, 2008 | 12.69 | 12.78 | 12.60 | 12.63 | 128,210 | -0.22(-1.74%) |
Apr 10, 2008 | 12.74 | 12.94 | 12.72 | 12.85 | 145,091 | +0.12(+0.91%) |
Apr 09, 2008 | 12.97 | 12.98 | 12.70 | 12.74 | 245,469 | -0.21(-1.61%) |
Apr 08, 2008 | 12.92 | 12.99 | 12.92 | 12.95 | 105,396 | -0.06(-0.47%) |
Apr 07, 2008 | 13.08 | 13.12 | 12.99 | 13.01 | 152,848 | -0.02(-0.15%) |
Apr 04, 2008 | 13.02 | 13.11 | 12.96 | 13.03 | 171,691 | -0.02(-0.15%) |
Apr 03, 2008 | 13.05 | 13.10 | 12.95 | 13.05 | 175,346 | -0.05(-0.42%) |
Apr 02, 2008 | 13.09 | 13.21 | 13.05 | 13.10 | 431,169 | -0.00(-0.02%) |
Apr 01, 2008 | 12.66 | 13.10 | 12.66 | 13.10 | 457,632 | +0.49(+3.91%) |
Mar 31, 2008 | 12.46 | 12.67 | 12.45 | 12.61 | 339,003 | +0.14(+1.14%) |
Mar 28, 2008 | 12.70 | 12.70 | 12.45 | 12.47 | 365,923 | -0.25(-2.00%) |
Mar 27, 2008 | 12.89 | 12.92 | 12.71 | 12.72 | 160,604 | -0.14(-1.06%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.80 | 12.86 | 441,015 | -0.22(-1.68%) |
Mar 25, 2008 | 13.26 | 13.26 | 12.96 | 13.08 | 400,047 | -0.08(-0.62%) |
Mar 24, 2008 | 12.73 | 13.17 | 12.73 | 13.16 | 503,714 | +0.35(+2.72%) |
Mar 21, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,651 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,651 | +0.38(+3.03%) |
Mar 19, 2008 | 12.63 | 12.72 | 12.43 | 12.43 | 310,957 | -0.12(-0.93%) |
Mar 18, 2008 | 12.35 | 12.57 | 12.28 | 12.55 | 892,451 | +0.42(+3.49%) |
Mar 17, 2008 | 12.05 | 12.21 | 11.99 | 12.13 | 412,918 | -0.16(-1.30%) |
Mar 14, 2008 | 12.53 | 12.54 | 12.13 | 12.29 | 880,725 | -0.21(-1.68%) |
Mar 13, 2008 | 12.31 | 12.55 | 12.21 | 12.50 | 531,547 | +0.02(+0.16%) |
Mar 12, 2008 | 12.61 | 12.66 | 12.36 | 12.48 | 210,337 | -0.08(-0.61%) |
Mar 11, 2008 | 12.47 | 12.55 | 12.27 | 12.55 | 515,577 | +0.34(+2.80%) |
Mar 10, 2008 | 12.38 | 12.47 | 12.20 | 12.21 | 1,012,448 | -0.20(-1.62%) |
Mar 07, 2008 | 12.29 | 12.59 | 12.29 | 12.41 | 483,402 | -0.08(-0.61%) |
Mar 06, 2008 | 12.77 | 12.79 | 12.49 | 12.49 | 365,467 | -0.32(-2.50%) |
Mar 05, 2008 | 12.92 | 12.96 | 12.71 | 12.81 | 585,842 | -0.01(-0.07%) |
Mar 04, 2008 | 12.60 | 12.83 | 12.60 | 12.82 | 722,721 | +0.04(+0.34%) |
Mar 03, 2008 | 12.71 | 12.83 | 12.66 | 12.78 | 235,431 | -0.01(-0.05%) |
Feb 29, 2008 | 12.99 | 13.00 | 12.73 | 12.78 | 638,768 | -0.34(-2.62%) |
Feb 28, 2008 | 13.32 | 13.32 | 13.10 | 13.13 | 585,386 | -0.25(-1.90%) |
Feb 27, 2008 | 13.39 | 13.45 | 13.33 | 13.38 | 323,490 | -0.07(-0.49%) |
Feb 26, 2008 | 13.34 | 13.51 | 13.31 | 13.45 | 834,638 | +0.14(+1.09%) |
Feb 25, 2008 | 13.06 | 13.32 | 13.05 | 13.30 | 1,653,804 | +0.12(+0.95%) |
Feb 22, 2008 | 13.02 | 13.19 | 12.90 | 13.18 | 2,122,994 | +0.19(+1.45%) |
Feb 21, 2008 | 13.19 | 13.24 | 12.97 | 12.99 | 863,706 | -0.21(-1.56%) |
Feb 20, 2008 | 12.94 | 13.24 | 12.94 | 13.19 | 1,221,417 | +0.11(+0.80%) |
Feb 19, 2008 | 13.26 | 13.27 | 13.05 | 13.09 | 747,815 | -0.06(-0.43%) |
Feb 18, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 344,935 | +0.04(+0.27%) |
Feb 14, 2008 | 13.40 | 13.40 | 13.08 | 13.11 | 423,412 | -0.19(-1.43%) |
Feb 13, 2008 | 13.50 | 13.50 | 13.19 | 13.30 | 217,637 | +0.12(+0.91%) |
Feb 12, 2008 | 12.96 | 13.32 | 12.96 | 13.18 | 2,003,740 | +0.05(+0.35%) |
Feb 11, 2008 | 12.94 | 13.14 | 12.91 | 13.13 | 1,858,174 | +0.17(+1.30%) |
Feb 08, 2008 | 13.02 | 13.10 | 12.92 | 12.97 | 381,892 | -0.09(-0.69%) |
Feb 07, 2008 | 12.80 | 13.16 | 12.80 | 13.06 | 249,142 | +0.25(+1.99%) |
Feb 06, 2008 | 13.05 | 13.15 | 12.80 | 12.80 | 162,886 | -0.14(-1.12%) |
Feb 05, 2008 | 13.07 | 13.20 | 12.93 | 12.95 | 272,389 | -0.30(-2.28%) |
Feb 04, 2008 | 13.50 | 13.50 | 13.25 | 13.25 | 243,644 | -0.26(-1.95%) |
Feb 01, 2008 | 13.31 | 13.52 | 13.26 | 13.51 | 251,857 | +0.24(+1.80%) |
Jan 31, 2008 | 12.69 | 13.37 | 12.69 | 13.27 | 312,084 | +0.41(+3.20%) |
Jan 30, 2008 | 12.87 | 13.12 | 12.84 | 12.86 | 279,023 | -0.10(-0.79%) |
Jan 29, 2008 | 12.89 | 12.96 | 12.79 | 12.96 | 198,018 | +0.11(+0.89%) |
Jan 28, 2008 | 12.65 | 12.85 | 12.55 | 12.85 | 247,751 | +0.16(+1.23%) |
Jan 25, 2008 | 13.01 | 13.02 | 12.63 | 12.69 | 320,634 | -0.21(-1.65%) |
Jan 24, 2008 | 12.85 | 12.93 | 12.79 | 12.91 | 389,649 | -0.04(-0.27%) |
Jan 23, 2008 | 12.19 | 12.94 | 12.19 | 12.94 | 386,911 | +0.43(+3.42%) |
Jan 22, 2008 | 11.84 | 12.62 | 11.67 | 12.51 | 390,561 | +0.14(+1.15%) |
Jan 21, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 646,867 | -0.01(-0.09%) |
Jan 17, 2008 | 12.61 | 12.67 | 12.38 | 12.38 | 461,738 | -0.20(-1.57%) |
Jan 16, 2008 | 12.38 | 12.74 | 12.38 | 12.58 | 381,217 | +0.15(+1.22%) |
Jan 15, 2008 | 12.54 | 12.56 | 12.41 | 12.43 | 750,097 | -0.25(-1.95%) |
Jan 14, 2008 | 12.66 | 12.69 | 12.57 | 12.68 | 157,410 | +0.08(+0.66%) |
Jan 11, 2008 | 12.78 | 12.78 | 12.57 | 12.59 | 280,602 | -0.30(-2.30%) |
Jan 10, 2008 | 12.57 | 12.99 | 12.57 | 12.89 | 445,769 | +0.18(+1.38%) |
Jan 09, 2008 | 12.58 | 12.71 | 12.35 | 12.71 | 868,269 | +0.14(+1.10%) |
Jan 08, 2008 | 12.87 | 12.96 | 12.58 | 12.58 | 242,732 | -0.27(-2.08%) |
Jan 07, 2008 | 12.83 | 12.93 | 12.70 | 12.84 | 521,052 | +0.07(+0.57%) |
Jan 04, 2008 | 12.99 | 13.00 | 12.76 | 12.77 | 430,712 | -0.34(-2.62%) |
Jan 03, 2008 | 13.29 | 13.29 | 13.09 | 13.12 | 269,195 | -0.17(-1.30%) |
Jan 02, 2008 | 13.58 | 13.58 | 13.28 | 13.29 | 748,272 | -0.26(-1.94%) |
Jan 01, 2008 | 13.62 | 13.65 | 13.53 | 13.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.62 | 13.65 | 13.53 | 13.55 | 137,791 | -0.07(-0.55%) |
Dec 28, 2007 | 13.75 | 13.75 | 13.62 | 13.63 | 149,882 | -0.01(-0.08%) |
Dec 27, 2007 | 13.83 | 13.83 | 13.63 | 13.64 | 376,417 | -0.21(-1.52%) |
Dec 26, 2007 | 13.86 | 13.86 | 13.76 | 13.85 | 241,819 | -0.08(-0.55%) |
Dec 24, 2007 | 13.81 | 13.92 | 13.81 | 13.92 | 133,228 | +0.14(+1.05%) |
Dec 21, 2007 | 13.78 | 13.82 | 13.72 | 13.78 | 397,405 | +0.19(+1.40%) |
Dec 20, 2007 | 13.61 | 13.62 | 13.45 | 13.59 | 213,075 | +0.01(+0.06%) |
Dec 19, 2007 | 13.61 | 13.67 | 13.53 | 13.58 | 219,462 | -0.09(-0.64%) |
Dec 18, 2007 | 13.64 | 13.70 | 13.51 | 13.67 | 564,854 | +0.10(+0.73%) |
Dec 17, 2007 | 13.62 | 13.70 | 13.56 | 13.57 | 679,832 | -0.14(-1.01%) |
Dec 14, 2007 | 13.74 | 13.83 | 13.69 | 13.71 | 780,666 | -0.18(-1.26%) |
Dec 13, 2007 | 13.85 | 13.93 | 13.73 | 13.88 | 2,474,773 | -0.06(-0.41%) |
Dec 12, 2007 | 14.27 | 14.27 | 13.81 | 13.94 | 509,190 | -0.02(-0.13%) |
Dec 11, 2007 | 14.31 | 14.34 | 13.96 | 13.96 | 141,441 | -0.36(-2.54%) |
Dec 10, 2007 | 14.34 | 14.34 | 14.24 | 14.32 | 202,124 | +0.03(+0.23%) |
Dec 07, 2007 | 14.28 | 14.33 | 14.25 | 14.29 | 1,236,474 | +0.06(+0.40%) |
Dec 06, 2007 | 14.09 | 14.25 | 14.03 | 14.23 | 431,169 | +0.16(+1.11%) |
Dec 05, 2007 | 14.16 | 14.16 | 14.01 | 14.08 | 217,181 | -0.02(-0.12%) |
Dec 04, 2007 | 14.02 | 14.13 | 13.98 | 14.09 | 549,797 | -0.03(-0.22%) |
Dec 03, 2007 | 14.18 | 14.23 | 14.10 | 14.12 | 269,651 | -0.05(-0.39%) |
Nov 30, 2007 | 14.20 | 14.23 | 14.13 | 14.18 | 213,987 | +0.25(+1.76%) |
Nov 29, 2007 | 13.98 | 14.04 | 13.92 | 13.93 | 404,249 | -0.12(-0.89%) |
Nov 28, 2007 | 13.85 | 14.10 | 13.81 | 14.06 | 225,850 | +0.40(+2.92%) |
Nov 27, 2007 | 13.57 | 13.68 | 13.53 | 13.66 | 278,320 | +0.16(+1.17%) |
Nov 26, 2007 | 13.79 | 13.79 | 13.49 | 13.50 | 490,939 | -0.23(-1.68%) |
Nov 23, 2007 | 13.67 | 13.77 | 13.64 | 13.73 | 145,091 | +0.18(+1.33%) |
Nov 21, 2007 | 13.55 | 13.66 | 13.48 | 13.55 | 258,245 | -0.14(-1.06%) |
Nov 20, 2007 | 13.74 | 13.86 | 13.50 | 13.70 | 163,342 | +0.02(+0.13%) |
Nov 19, 2007 | 13.88 | 13.88 | 13.66 | 13.68 | 342,653 | -0.31(-2.19%) |
Nov 16, 2007 | 13.93 | 14.01 | 13.83 | 13.98 | 247,294 | +0.02(+0.17%) |
Nov 15, 2007 | 14.00 | 14.07 | 13.88 | 13.96 | 609,111 | -0.05(-0.33%) |
Nov 14, 2007 | 14.27 | 14.27 | 13.98 | 14.01 | 288,358 | -0.19(-1.31%) |
Nov 13, 2007 | 14.01 | 14.22 | 13.99 | 14.19 | 219,919 | +0.41(+2.94%) |
Nov 12, 2007 | 13.83 | 14.02 | 13.79 | 13.79 | 447,594 | -0.03(-0.21%) |
Nov 09, 2007 | 13.93 | 13.97 | 13.82 | 13.82 | 583,104 | -0.27(-1.90%) |
Nov 08, 2007 | 14.09 | 14.17 | 13.87 | 14.08 | 916,884 | -0.01(-0.05%) |
Nov 07, 2007 | 14.24 | 14.35 | 14.09 | 14.09 | 568,048 | -0.29(-2.03%) |
Nov 06, 2007 | 14.31 | 14.38 | 14.19 | 14.38 | 358,166 | +0.11(+0.74%) |
Nov 05, 2007 | 14.28 | 14.35 | 14.20 | 14.28 | 620,518 | -0.14(-0.97%) |
Nov 02, 2007 | 14.47 | 14.47 | 14.32 | 14.42 | 330,791 | -0.04(-0.30%) |
Nov 01, 2007 | 14.68 | 14.70 | 14.45 | 14.46 | 709,946 | -0.37(-2.51%) |
Oct 31, 2007 | 14.78 | 14.85 | 14.69 | 14.83 | 483,639 | +0.09(+0.58%) |
Oct 30, 2007 | 14.74 | 14.81 | 14.73 | 14.75 | 761,503 | -0.03(-0.18%) |
Oct 29, 2007 | 14.74 | 14.81 | 14.72 | 14.77 | 460,369 | +0.05(+0.37%) |
Oct 26, 2007 | 14.63 | 14.72 | 14.57 | 14.72 | 175,661 | +0.11(+0.74%) |
Oct 25, 2007 | 14.64 | 14.70 | 14.47 | 14.61 | 549,341 | -0.06(-0.42%) |
Oct 24, 2007 | 14.61 | 14.67 | 14.43 | 14.67 | 836,787 | -0.02(-0.10%) |
Oct 23, 2007 | 14.69 | 14.75 | 14.56 | 14.69 | 316,646 | +0.03(+0.22%) |
Oct 22, 2007 | 14.41 | 14.68 | 14.41 | 14.66 | 571,241 | +0.15(+1.01%) |
Oct 19, 2007 | 14.81 | 14.81 | 14.51 | 14.51 | 410,637 | -0.35(-2.36%) |
Oct 18, 2007 | 14.90 | 14.90 | 14.79 | 14.86 | 266,914 | -0.10(-0.69%) |
Oct 17, 2007 | 15.01 | 15.02 | 14.79 | 14.96 | 190,261 | +0.03(+0.22%) |
Oct 16, 2007 | 14.98 | 15.01 | 14.90 | 14.93 | 158,323 | -0.08(-0.54%) |
Oct 15, 2007 | 14.98 | 15.14 | 14.95 | 15.01 | 125,016 | -0.19(-1.28%) |
Oct 12, 2007 | 15.16 | 15.21 | 15.16 | 15.21 | 187,068 | +0.05(+0.30%) |
Oct 11, 2007 | 15.33 | 15.38 | 15.11 | 15.16 | 342,197 | -0.01(-0.07%) |
Oct 10, 2007 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 15.19 | 15.19 | 15.10 | 15.17 | 323,490 | -0.05(-0.30%) |
Oct 05, 2007 | 15.06 | 15.25 | 15.04 | 15.22 | 1,473,731 | +0.26(+1.73%) |
Oct 04, 2007 | 15.00 | 15.01 | 14.94 | 14.96 | 335,809 | -0.03(-0.20%) |
Oct 03, 2007 | 14.91 | 15.04 | 14.91 | 14.99 | 158,323 | +0.04(+0.23%) |
Oct 02, 2007 | 14.93 | 14.98 | 14.92 | 14.95 | 163,342 | +0.05(+0.34%) |
Oct 01, 2007 | 14.78 | 14.92 | 14.77 | 14.90 | 225,850 | +0.07(+0.46%) |
Sep 28, 2007 | 14.81 | 14.84 | 14.76 | 14.84 | 526,071 | +0.01(+0.09%) |
Sep 27, 2007 | 14.81 | 14.84 | 14.79 | 14.82 | 51,101 | +0.05(+0.31%) |
Sep 26, 2007 | 14.73 | 14.81 | 14.72 | 14.78 | 236,344 | +0.10(+0.67%) |
Sep 25, 2007 | 14.59 | 14.68 | 14.55 | 14.68 | 1,345,521 | -0.12(-0.84%) |
Sep 24, 2007 | 14.88 | 14.92 | 14.78 | 14.80 | 542,953 | -0.09(-0.57%) |
Sep 21, 2007 | 14.96 | 14.97 | 14.89 | 14.89 | 79,846 | +0.00(+0.01%) |
Sep 20, 2007 | 15.02 | 15.02 | 14.85 | 14.89 | 315,278 | -0.17(-1.15%) |
Sep 19, 2007 | 15.13 | 15.17 | 15.03 | 15.06 | 555,272 | +0.04(+0.23%) |
Sep 18, 2007 | 14.70 | 15.05 | 14.66 | 15.02 | 388,736 | +0.44(+3.04%) |
Sep 17, 2007 | 14.63 | 14.63 | 14.54 | 14.58 | 166,536 | -0.10(-0.69%) |
Sep 14, 2007 | 14.53 | 14.70 | 14.53 | 14.68 | 220,831 | +0.02(+0.16%) |
Sep 13, 2007 | 14.60 | 14.74 | 14.55 | 14.66 | 256,420 | +0.17(+1.15%) |
Sep 12, 2007 | 14.50 | 14.57 | 14.49 | 14.49 | 213,075 | -0.04(-0.30%) |
Sep 11, 2007 | 14.43 | 14.54 | 14.41 | 14.54 | 229,956 | +0.21(+1.45%) |
Sep 10, 2007 | 14.43 | 14.43 | 14.24 | 14.33 | 512,383 | -0.07(-0.49%) |
Sep 07, 2007 | 14.45 | 14.47 | 14.37 | 14.40 | 497,783 | -0.27(-1.87%) |
Sep 06, 2007 | 14.71 | 14.73 | 14.61 | 14.67 | 390,105 | +0.03(+0.21%) |
Sep 05, 2007 | 14.75 | 14.75 | 14.59 | 14.64 | 503,258 | -0.18(-1.21%) |