Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.66 | 12.66 | 12.18 | 12.23 | 694,692 | -0.29(-2.33%) |
Aug 28, 2008 | 12.50 | 12.53 | 12.43 | 12.52 | 357,086 | +0.12(+1.01%) |
Aug 27, 2008 | 12.27 | 12.48 | 12.27 | 12.39 | 310,039 | +0.09(+0.71%) |
Aug 26, 2008 | 12.36 | 12.37 | 12.22 | 12.31 | 3,349,718 | -0.06(-0.47%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.33 | 12.36 | 421,360 | -0.21(-1.70%) |
Aug 22, 2008 | 12.42 | 12.60 | 12.42 | 12.58 | 277,541 | +0.17(+1.37%) |
Aug 21, 2008 | 12.28 | 12.42 | 12.26 | 12.41 | 552,295 | -0.00(-0.04%) |
Aug 20, 2008 | 12.46 | 12.54 | 12.36 | 12.41 | 664,808 | +0.04(+0.31%) |
Aug 19, 2008 | 12.52 | 12.54 | 12.33 | 12.38 | 542,882 | -0.19(-1.49%) |
Aug 18, 2008 | 12.71 | 12.80 | 12.46 | 12.56 | 938,930 | -0.16(-1.28%) |
Aug 15, 2008 | 12.76 | 12.80 | 12.66 | 12.73 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 12.60 | 12.78 | 12.56 | 12.72 | 551,296 | +0.08(+0.62%) |
Aug 13, 2008 | 12.65 | 12.71 | 12.52 | 12.64 | 908,849 | -0.01(-0.05%) |
Aug 12, 2008 | 12.65 | 12.71 | 12.58 | 12.65 | 1,282,789 | +0.01(+0.09%) |
Aug 11, 2008 | 12.59 | 12.78 | 12.52 | 12.64 | 748,374 | +0.08(+0.68%) |
Aug 08, 2008 | 12.32 | 12.58 | 12.27 | 12.55 | 430,755 | +0.23(+1.85%) |
Aug 07, 2008 | 12.28 | 12.45 | 12.16 | 12.32 | 515,732 | +0.02(+0.16%) |
Aug 06, 2008 | 12.13 | 12.35 | 12.06 | 12.30 | 827,941 | +0.18(+1.51%) |
Aug 05, 2008 | 11.89 | 12.13 | 11.87 | 12.12 | 1,815,927 | +0.31(+2.61%) |
Aug 04, 2008 | 11.84 | 11.91 | 11.79 | 11.81 | 1,040,766 | -0.04(-0.38%) |
Aug 01, 2008 | 11.97 | 11.97 | 11.73 | 11.86 | 4,050,857 | -0.08(-0.64%) |
Jul 31, 2008 | 11.84 | 12.11 | 11.84 | 11.93 | 534,375 | -0.05(-0.45%) |
Jul 30, 2008 | 12.00 | 12.03 | 11.85 | 11.99 | 1,135,018 | +0.07(+0.62%) |
Jul 29, 2008 | 11.91 | 11.95 | 11.70 | 11.91 | 582,413 | +0.22(+1.89%) |
Jul 28, 2008 | 11.88 | 11.91 | 11.66 | 11.69 | 618,460 | -0.23(-1.91%) |
Jul 25, 2008 | 11.78 | 11.94 | 11.76 | 11.92 | 914,806 | +0.17(+1.44%) |
Jul 24, 2008 | 11.97 | 12.00 | 11.74 | 11.75 | 2,142,403 | -0.20(-1.70%) |
Jul 23, 2008 | 11.86 | 12.07 | 11.81 | 11.95 | 974,014 | +0.16(+1.32%) |
Jul 22, 2008 | 11.61 | 11.80 | 11.59 | 11.80 | 560,462 | -0.05(-0.40%) |
Jul 21, 2008 | 11.97 | 11.97 | 11.77 | 11.84 | 552,017 | -0.04(-0.38%) |
Jul 18, 2008 | 11.98 | 11.98 | 11.80 | 11.89 | 541,112 | -0.21(-1.70%) |
Jul 17, 2008 | 12.02 | 12.16 | 11.89 | 12.09 | 755,514 | +0.18(+1.54%) |
Jul 16, 2008 | 11.69 | 11.92 | 11.57 | 11.91 | 656,529 | +0.24(+2.08%) |
Jul 15, 2008 | 11.52 | 11.84 | 11.40 | 11.67 | 1,235,007 | +0.03(+0.29%) |
Jul 14, 2008 | 11.94 | 11.94 | 11.59 | 11.63 | 939,531 | -0.13(-1.12%) |
Jul 11, 2008 | 11.69 | 11.92 | 11.57 | 11.77 | 1,198,798 | -0.10(-0.81%) |
Jul 10, 2008 | 11.68 | 11.88 | 11.63 | 11.86 | 1,264,963 | +0.15(+1.30%) |
Jul 09, 2008 | 12.11 | 12.11 | 11.71 | 11.71 | 555,966 | -0.37(-3.08%) |
Jul 08, 2008 | 11.91 | 12.09 | 11.86 | 12.08 | 957,214 | +0.10(+0.86%) |
Jul 07, 2008 | 11.98 | 12.16 | 11.81 | 11.98 | 1,471,082 | +0.07(+0.61%) |
Jul 04, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,633 | +0.00(+0.00%) |
Jul 03, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,633 | -0.00(-0.02%) |
Jul 02, 2008 | 12.19 | 12.20 | 11.90 | 11.91 | 1,451,897 | -0.22(-1.78%) |
Jul 01, 2008 | 11.95 | 12.16 | 11.87 | 12.13 | 6,395,812 | +0.04(+0.30%) |
Jun 30, 2008 | 12.17 | 12.27 | 12.09 | 12.09 | 760,566 | -0.14(-1.11%) |
Jun 27, 2008 | 12.30 | 12.30 | 12.05 | 12.23 | 907,324 | -0.05(-0.41%) |
Jun 26, 2008 | 12.57 | 12.57 | 12.28 | 12.28 | 936,119 | -0.45(-3.55%) |
Jun 25, 2008 | 12.62 | 12.86 | 12.60 | 12.73 | 1,132,059 | +0.18(+1.46%) |
Jun 24, 2008 | 12.54 | 12.70 | 12.45 | 12.54 | 1,492,086 | -0.07(-0.55%) |
Jun 23, 2008 | 12.71 | 12.76 | 12.56 | 12.61 | 1,333,620 | -0.08(-0.65%) |
Jun 20, 2008 | 12.90 | 12.98 | 12.64 | 12.70 | 1,172,975 | -0.33(-2.50%) |
Jun 19, 2008 | 12.87 | 13.10 | 12.74 | 13.02 | 968,976 | +0.16(+1.23%) |
Jun 18, 2008 | 12.91 | 12.99 | 12.82 | 12.86 | 742,789 | -0.17(-1.30%) |
Jun 17, 2008 | 13.18 | 13.21 | 13.02 | 13.03 | 322,675 | -0.08(-0.59%) |
Jun 16, 2008 | 13.18 | 13.18 | 12.98 | 13.11 | 622,077 | +0.06(+0.46%) |
Jun 13, 2008 | 12.87 | 13.09 | 12.84 | 13.05 | 818,465 | +0.26(+2.02%) |
Jun 12, 2008 | 12.78 | 12.92 | 12.69 | 12.79 | 1,215,719 | +0.08(+0.67%) |
Jun 11, 2008 | 13.02 | 13.02 | 12.70 | 12.71 | 1,262,865 | -0.31(-2.40%) |
Jun 10, 2008 | 13.01 | 13.11 | 12.89 | 13.02 | 1,221,864 | -0.04(-0.27%) |
Jun 09, 2008 | 13.17 | 13.17 | 12.87 | 13.06 | 2,539,177 | -0.04(-0.34%) |
Jun 06, 2008 | 13.35 | 13.39 | 13.10 | 13.10 | 1,208,117 | -0.34(-2.54%) |
Jun 05, 2008 | 13.29 | 13.48 | 13.24 | 13.44 | 842,917 | +0.22(+1.65%) |
Jun 04, 2008 | 13.12 | 13.31 | 13.06 | 13.22 | 6,451,896 | +0.10(+0.80%) |
Jun 03, 2008 | 13.25 | 13.33 | 13.02 | 13.12 | 996,022 | -0.06(-0.46%) |
Jun 02, 2008 | 13.34 | 13.34 | 13.07 | 13.18 | 3,383,614 | -0.20(-1.48%) |
May 30, 2008 | 13.35 | 13.43 | 13.32 | 13.38 | 4,751,081 | +0.13(+0.96%) |
May 29, 2008 | 13.14 | 13.33 | 13.14 | 13.25 | 465,444 | +0.06(+0.46%) |
May 28, 2008 | 13.18 | 13.23 | 13.08 | 13.19 | 542,519 | +0.07(+0.53%) |
May 27, 2008 | 12.94 | 13.14 | 12.94 | 13.12 | 838,134 | +0.22(+1.68%) |
May 26, 2008 | 12.94 | 12.95 | 12.81 | 12.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.94 | 12.95 | 12.81 | 12.90 | 742,040 | -0.06(-0.50%) |
May 22, 2008 | 12.91 | 13.03 | 12.90 | 12.97 | 1,108,244 | +0.06(+0.47%) |
May 21, 2008 | 13.13 | 13.22 | 12.86 | 12.91 | 1,250,830 | -0.24(-1.80%) |
May 20, 2008 | 13.25 | 13.25 | 13.07 | 13.14 | 741,592 | -0.20(-1.49%) |
May 19, 2008 | 13.46 | 13.54 | 13.27 | 13.34 | 756,805 | -0.08(-0.60%) |
May 16, 2008 | 13.44 | 13.44 | 13.26 | 13.42 | 1,018,313 | +0.02(+0.13%) |
May 15, 2008 | 13.15 | 13.42 | 13.12 | 13.41 | 1,911,541 | +0.29(+2.18%) |
May 14, 2008 | 13.16 | 13.32 | 13.10 | 13.12 | 635,368 | +0.04(+0.31%) |
May 13, 2008 | 13.02 | 13.09 | 12.96 | 13.08 | 1,254,407 | +0.05(+0.36%) |
May 12, 2008 | 12.98 | 13.09 | 12.87 | 13.03 | 1,404,132 | +0.15(+1.14%) |
May 09, 2008 | 12.83 | 12.95 | 12.82 | 12.89 | 275,367 | -0.05(-0.36%) |
May 08, 2008 | 12.91 | 13.00 | 12.85 | 12.93 | 449,993 | +0.08(+0.66%) |
May 07, 2008 | 13.04 | 13.14 | 12.82 | 12.85 | 2,214,516 | -0.17(-1.32%) |
May 06, 2008 | 12.85 | 13.06 | 12.78 | 13.02 | 548,898 | +0.13(+1.04%) |
May 05, 2008 | 12.89 | 13.01 | 12.84 | 12.89 | 1,714,907 | -0.06(-0.50%) |
May 02, 2008 | 13.14 | 13.14 | 12.83 | 12.95 | 1,216,270 | -0.00(-0.02%) |
May 01, 2008 | 12.56 | 12.97 | 12.56 | 12.95 | 906,276 | +0.36(+2.89%) |
Apr 30, 2008 | 12.74 | 12.81 | 12.55 | 12.59 | 1,805,120 | -0.10(-0.83%) |
Apr 29, 2008 | 12.60 | 12.73 | 12.59 | 12.69 | 507,987 | +0.08(+0.60%) |
Apr 28, 2008 | 12.70 | 12.70 | 12.59 | 12.62 | 425,828 | -0.06(-0.44%) |
Apr 25, 2008 | 12.80 | 12.80 | 12.50 | 12.67 | 708,104 | -0.13(-1.01%) |
Apr 24, 2008 | 12.66 | 12.92 | 12.56 | 12.80 | 5,562,819 | +0.15(+1.20%) |
Apr 23, 2008 | 12.57 | 12.70 | 12.53 | 12.65 | 577,007 | +0.16(+1.29%) |
Apr 22, 2008 | 12.60 | 12.60 | 12.38 | 12.49 | 1,015,705 | -0.15(-1.22%) |
Apr 21, 2008 | 12.51 | 12.66 | 12.49 | 12.64 | 487,139 | +0.13(+1.02%) |
Apr 18, 2008 | 12.40 | 12.59 | 12.39 | 12.52 | 1,038,843 | +0.39(+3.20%) |
Apr 17, 2008 | 12.20 | 12.20 | 12.05 | 12.13 | 444,511 | -0.12(-0.95%) |
Apr 16, 2008 | 11.94 | 12.25 | 11.90 | 12.25 | 1,219,735 | +0.51(+4.37%) |
Apr 15, 2008 | 11.76 | 11.79 | 11.62 | 11.73 | 328,444 | +0.00(+0.00%) |
Apr 14, 2008 | 11.77 | 11.84 | 11.73 | 11.73 | 250,840 | -0.08(-0.70%) |
Apr 11, 2008 | 11.99 | 12.02 | 11.77 | 11.82 | 438,070 | -0.32(-2.63%) |
Apr 10, 2008 | 11.96 | 12.21 | 11.96 | 12.13 | 473,535 | +0.17(+1.44%) |
Apr 09, 2008 | 12.01 | 12.03 | 11.88 | 11.96 | 337,023 | -0.02(-0.15%) |
Apr 08, 2008 | 12.08 | 12.08 | 11.95 | 11.98 | 805,690 | -0.13(-1.07%) |
Apr 07, 2008 | 12.24 | 12.26 | 12.08 | 12.11 | 795,596 | -0.04(-0.35%) |
Apr 04, 2008 | 12.14 | 12.23 | 12.03 | 12.15 | 378,969 | +0.03(+0.22%) |
Apr 03, 2008 | 11.98 | 12.19 | 11.97 | 12.13 | 836,668 | +0.03(+0.22%) |
Apr 02, 2008 | 12.20 | 12.24 | 12.00 | 12.10 | 309,133 | -0.02(-0.17%) |
Apr 01, 2008 | 11.93 | 12.14 | 11.87 | 12.12 | 870,215 | +0.41(+3.47%) |
Mar 31, 2008 | 11.60 | 11.77 | 11.60 | 11.71 | 313,992 | +0.06(+0.50%) |
Mar 28, 2008 | 11.85 | 11.88 | 11.63 | 11.65 | 368,328 | -0.07(-0.63%) |
Mar 27, 2008 | 11.92 | 11.93 | 11.70 | 11.73 | 1,431,511 | -0.27(-2.29%) |
Mar 26, 2008 | 12.09 | 12.09 | 11.92 | 12.00 | 488,493 | -0.12(-1.03%) |
Mar 25, 2008 | 12.16 | 12.18 | 12.01 | 12.13 | 1,558,009 | +0.03(+0.25%) |
Mar 24, 2008 | 11.89 | 12.19 | 11.86 | 12.10 | 922,802 | +0.32(+2.68%) |
Mar 21, 2008 | 11.55 | 11.78 | 11.55 | 11.78 | 716,777 | +0.00(+0.00%) |
Mar 20, 2008 | 11.55 | 11.78 | 11.55 | 11.78 | 716,777 | +0.19(+1.62%) |
Mar 19, 2008 | 11.94 | 11.96 | 11.59 | 11.59 | 1,338,021 | -0.33(-2.77%) |
Mar 18, 2008 | 11.79 | 11.94 | 11.63 | 11.92 | 2,320,010 | +0.43(+3.73%) |
Mar 17, 2008 | 11.22 | 11.60 | 11.19 | 11.50 | 1,363,033 | -0.07(-0.62%) |
Mar 14, 2008 | 11.83 | 11.99 | 11.45 | 11.57 | 2,115,944 | -0.22(-1.84%) |
Mar 13, 2008 | 11.60 | 11.87 | 11.52 | 11.78 | 965,287 | +0.04(+0.36%) |
Mar 12, 2008 | 11.89 | 11.94 | 11.74 | 11.74 | 593,471 | -0.06(-0.53%) |
Mar 11, 2008 | 11.71 | 11.80 | 11.49 | 11.80 | 1,130,688 | +0.39(+3.38%) |
Mar 10, 2008 | 11.50 | 11.61 | 11.40 | 11.42 | 822,611 | -0.10(-0.91%) |
Mar 07, 2008 | 11.37 | 11.68 | 11.37 | 11.52 | 1,269,198 | +0.01(+0.10%) |
Mar 06, 2008 | 11.72 | 11.75 | 11.51 | 11.51 | 603,050 | -0.22(-1.86%) |
Mar 05, 2008 | 11.63 | 11.83 | 11.63 | 11.73 | 605,515 | +0.08(+0.72%) |
Mar 04, 2008 | 11.53 | 11.68 | 11.42 | 11.65 | 906,764 | +0.02(+0.19%) |
Mar 03, 2008 | 11.84 | 11.88 | 11.53 | 11.62 | 2,573,418 | -0.07(-0.57%) |
Feb 29, 2008 | 11.86 | 11.89 | 11.66 | 11.69 | 554,568 | -0.29(-2.40%) |
Feb 28, 2008 | 11.94 | 12.10 | 11.94 | 11.98 | 534,558 | -0.10(-0.87%) |
Feb 27, 2008 | 11.78 | 12.13 | 11.15 | 12.08 | 928,284 | +0.09(+0.74%) |
Feb 26, 2008 | 11.88 | 12.08 | 11.75 | 11.99 | 703,608 | +0.13(+1.11%) |
Feb 25, 2008 | 11.79 | 11.91 | 11.72 | 11.86 | 987,344 | +0.11(+0.91%) |
Feb 22, 2008 | 11.80 | 11.80 | 11.56 | 11.75 | 1,104,914 | +0.01(+0.11%) |
Feb 21, 2008 | 12.00 | 12.03 | 11.71 | 11.74 | 1,125,084 | -0.10(-0.87%) |
Feb 20, 2008 | 11.49 | 11.89 | 11.49 | 11.84 | 1,476,954 | +0.17(+1.45%) |
Feb 19, 2008 | 12.01 | 12.01 | 11.63 | 11.67 | 626,609 | -0.10(-0.89%) |
Feb 18, 2008 | 11.99 | 11.99 | 11.72 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.99 | 11.99 | 11.72 | 11.78 | 368,790 | -0.09(-0.73%) |
Feb 14, 2008 | 12.25 | 12.25 | 11.85 | 11.87 | 693,173 | -0.23(-1.90%) |
Feb 13, 2008 | 12.05 | 12.13 | 11.76 | 12.10 | 458,725 | +0.31(+2.61%) |
Feb 12, 2008 | 11.94 | 11.97 | 11.66 | 11.79 | 514,894 | -0.02(-0.21%) |
Feb 11, 2008 | 11.61 | 11.86 | 11.61 | 11.81 | 361,788 | +0.13(+1.15%) |
Feb 08, 2008 | 11.53 | 11.74 | 11.53 | 11.68 | 798,402 | +0.17(+1.43%) |
Feb 07, 2008 | 11.40 | 11.70 | 11.32 | 11.51 | 1,541,958 | -0.03(-0.27%) |
Feb 06, 2008 | 11.83 | 11.85 | 11.53 | 11.55 | 484,624 | -0.18(-1.52%) |
Feb 05, 2008 | 11.90 | 11.96 | 11.72 | 11.72 | 557,844 | -0.36(-3.01%) |
Feb 04, 2008 | 12.32 | 12.32 | 12.07 | 12.09 | 1,268,522 | -0.17(-1.38%) |
Feb 01, 2008 | 12.27 | 12.30 | 12.06 | 12.26 | 829,573 | +0.12(+1.03%) |
Jan 31, 2008 | 11.79 | 12.24 | 11.79 | 12.13 | 1,089,346 | +0.11(+0.93%) |
Jan 30, 2008 | 12.06 | 12.22 | 11.95 | 12.02 | 1,039,278 | -0.00(-0.04%) |
Jan 29, 2008 | 12.00 | 12.12 | 11.89 | 12.02 | 549,911 | +0.02(+0.19%) |
Jan 28, 2008 | 11.94 | 12.04 | 11.85 | 12.00 | 706,427 | +0.07(+0.56%) |
Jan 25, 2008 | 12.44 | 12.54 | 11.94 | 11.94 | 1,039,887 | -0.22(-1.82%) |
Jan 24, 2008 | 11.92 | 12.17 | 11.89 | 12.16 | 885,665 | +0.36(+3.02%) |
Jan 23, 2008 | 11.16 | 11.81 | 11.15 | 11.80 | 1,876,507 | -0.03(-0.23%) |
Jan 22, 2008 | 11.38 | 11.96 | 11.83 | 11.83 | 2,289,928 | -0.34(-2.81%) |
Jan 21, 2008 | 12.29 | 12.38 | 12.09 | 12.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.29 | 12.38 | 12.09 | 12.17 | 1,704,714 | +0.04(+0.35%) |
Jan 17, 2008 | 12.38 | 12.46 | 12.08 | 12.13 | 1,346,242 | -0.20(-1.63%) |
Jan 16, 2008 | 12.41 | 12.53 | 12.16 | 12.33 | 1,740,371 | -0.28(-2.21%) |
Jan 15, 2008 | 12.73 | 12.83 | 12.56 | 12.60 | 562,990 | -0.30(-2.35%) |
Jan 14, 2008 | 12.87 | 12.94 | 12.75 | 12.91 | 1,086,038 | +0.33(+2.64%) |
Jan 11, 2008 | 12.70 | 12.74 | 12.49 | 12.58 | 1,117,025 | -0.24(-1.85%) |
Jan 10, 2008 | 12.74 | 12.90 | 12.64 | 12.81 | 1,311,239 | +0.01(+0.05%) |
Jan 09, 2008 | 12.52 | 12.81 | 12.45 | 12.81 | 1,106,550 | +0.29(+2.34%) |
Jan 08, 2008 | 12.92 | 13.02 | 12.51 | 12.51 | 1,619,893 | -0.39(-3.01%) |
Jan 07, 2008 | 13.00 | 13.04 | 12.72 | 12.90 | 2,686,904 | -0.12(-0.94%) |
Jan 04, 2008 | 13.41 | 13.41 | 12.98 | 13.02 | 4,394,120 | -0.58(-4.30%) |
Jan 03, 2008 | 13.65 | 13.69 | 13.54 | 13.61 | 638,295 | -0.06(-0.41%) |
Jan 02, 2008 | 13.89 | 13.97 | 13.58 | 13.66 | 1,864,884 | -0.27(-1.94%) |
Jan 01, 2008 | 14.05 | 14.05 | 13.93 | 13.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.05 | 14.05 | 13.93 | 13.93 | 464,825 | -0.16(-1.11%) |
Dec 28, 2007 | 14.07 | 14.21 | 14.01 | 14.09 | 421,570 | -0.02(-0.16%) |
Dec 27, 2007 | 14.27 | 14.28 | 14.08 | 14.11 | 907,867 | -0.21(-1.46%) |
Dec 26, 2007 | 14.24 | 14.35 | 14.23 | 14.32 | 1,410,166 | +0.03(+0.23%) |
Dec 24, 2007 | 14.23 | 14.31 | 14.18 | 14.29 | 341,559 | +0.12(+0.82%) |
Dec 21, 2007 | 14.18 | 14.18 | 14.09 | 14.17 | 638,743 | +0.19(+1.34%) |
Dec 20, 2007 | 13.95 | 13.99 | 13.81 | 13.99 | 680,205 | +0.27(+1.95%) |
Dec 19, 2007 | 13.72 | 13.79 | 13.65 | 13.72 | 563,887 | +0.03(+0.20%) |
Dec 18, 2007 | 13.72 | 13.77 | 13.50 | 13.69 | 864,208 | +0.07(+0.52%) |
Dec 17, 2007 | 13.88 | 13.88 | 13.61 | 13.62 | 652,190 | -0.30(-2.18%) |
Dec 14, 2007 | 13.97 | 14.09 | 13.91 | 13.92 | 508,305 | -0.15(-1.09%) |
Dec 13, 2007 | 14.04 | 14.09 | 13.94 | 14.08 | 1,029,161 | -0.01(-0.08%) |
Dec 12, 2007 | 14.40 | 14.40 | 13.87 | 14.09 | 958,339 | +0.14(+0.99%) |
Dec 11, 2007 | 14.37 | 14.37 | 13.86 | 13.95 | 588,092 | -0.19(-1.37%) |
Dec 10, 2007 | 14.04 | 14.25 | 14.04 | 14.14 | 450,706 | +0.05(+0.36%) |
Dec 07, 2007 | 14.37 | 14.37 | 14.05 | 14.09 | 679,533 | -0.05(-0.35%) |
Dec 06, 2007 | 14.05 | 14.15 | 13.91 | 14.14 | 730,812 | +0.21(+1.51%) |
Dec 05, 2007 | 13.79 | 13.97 | 13.78 | 13.93 | 690,291 | +0.35(+2.55%) |
Dec 04, 2007 | 13.61 | 13.69 | 13.56 | 13.59 | 368,454 | -0.06(-0.46%) |
Dec 03, 2007 | 13.73 | 13.80 | 13.63 | 13.65 | 667,251 | -0.13(-0.92%) |
Nov 30, 2007 | 14.12 | 14.12 | 13.66 | 13.78 | 613,153 | -0.20(-1.45%) |
Nov 29, 2007 | 13.91 | 13.98 | 13.81 | 13.98 | 696,225 | +0.11(+0.82%) |
Nov 28, 2007 | 13.56 | 13.92 | 13.56 | 13.87 | 537,440 | +0.43(+3.24%) |
Nov 27, 2007 | 13.27 | 13.50 | 13.27 | 13.43 | 917,325 | +0.16(+1.19%) |
Nov 26, 2007 | 13.47 | 13.67 | 13.24 | 13.27 | 537,440 | -0.27(-1.98%) |
Nov 23, 2007 | 13.62 | 13.62 | 13.43 | 13.54 | 255,461 | +0.12(+0.91%) |
Nov 21, 2007 | 13.45 | 13.63 | 13.32 | 13.42 | 454,426 | -0.20(-1.49%) |
Nov 20, 2007 | 13.65 | 13.79 | 13.37 | 13.62 | 1,138,532 | +0.07(+0.51%) |
Nov 19, 2007 | 13.68 | 13.81 | 13.52 | 13.55 | 1,547,776 | -0.18(-1.33%) |
Nov 16, 2007 | 13.70 | 13.77 | 13.53 | 13.73 | 627,537 | +0.11(+0.84%) |
Nov 15, 2007 | 13.63 | 13.76 | 13.52 | 13.62 | 883,635 | -0.12(-0.88%) |
Nov 14, 2007 | 14.05 | 14.05 | 13.65 | 13.74 | 1,226,387 | -0.13(-0.93%) |
Nov 13, 2007 | 13.45 | 13.90 | 13.45 | 13.87 | 1,232,281 | +0.53(+4.00%) |
Nov 12, 2007 | 13.35 | 13.67 | 13.34 | 13.34 | 1,504,373 | -0.23(-1.71%) |
Nov 09, 2007 | 13.95 | 13.95 | 13.57 | 13.57 | 1,902,334 | -0.46(-3.25%) |
Nov 08, 2007 | 14.63 | 14.63 | 13.80 | 14.02 | 2,255,212 | -0.55(-3.77%) |
Nov 07, 2007 | 14.91 | 14.91 | 14.57 | 14.57 | 916,294 | -0.39(-2.62%) |
Nov 06, 2007 | 15.00 | 15.00 | 14.75 | 14.97 | 1,139,047 | +0.16(+1.09%) |
Nov 05, 2007 | 14.59 | 14.88 | 14.59 | 14.80 | 830,814 | -0.06(-0.39%) |
Nov 02, 2007 | 14.90 | 14.90 | 14.68 | 14.86 | 1,186,942 | +0.09(+0.59%) |
Nov 01, 2007 | 14.93 | 14.95 | 14.73 | 14.78 | 932,341 | -0.19(-1.28%) |
Oct 31, 2007 | 14.82 | 15.00 | 14.77 | 14.97 | 1,454,990 | +0.25(+1.73%) |
Oct 30, 2007 | 14.62 | 14.79 | 14.62 | 14.71 | 1,099,535 | +0.03(+0.20%) |
Oct 29, 2007 | 14.71 | 14.73 | 14.62 | 14.68 | 2,385,090 | +0.07(+0.49%) |
Oct 26, 2007 | 14.67 | 14.70 | 14.50 | 14.61 | 1,182,459 | +0.23(+1.60%) |
Oct 25, 2007 | 14.37 | 14.46 | 14.18 | 14.38 | 1,529,846 | +0.02(+0.17%) |
Oct 24, 2007 | 14.39 | 14.40 | 14.06 | 14.36 | 5,335,412 | -0.13(-0.92%) |
Oct 23, 2007 | 14.44 | 14.52 | 14.34 | 14.49 | 914,859 | +0.15(+1.06%) |
Oct 22, 2007 | 14.05 | 14.34 | 14.05 | 14.34 | 1,145,255 | +0.18(+1.24%) |
Oct 19, 2007 | 14.52 | 14.52 | 14.16 | 14.16 | 1,331,275 | -0.35(-2.44%) |
Oct 18, 2007 | 14.46 | 14.57 | 14.41 | 14.52 | 381,004 | +0.01(+0.06%) |
Oct 17, 2007 | 14.51 | 14.53 | 14.32 | 14.51 | 925,617 | +0.20(+1.42%) |
Oct 16, 2007 | 14.32 | 14.39 | 14.27 | 14.31 | 3,110,792 | -0.04(-0.31%) |
Oct 15, 2007 | 14.43 | 14.47 | 14.26 | 14.35 | 583,609 | -0.11(-0.79%) |
Oct 12, 2007 | 14.34 | 14.47 | 14.30 | 14.47 | 642,777 | +0.16(+1.11%) |
Oct 11, 2007 | 14.56 | 14.61 | 14.18 | 14.31 | 1,805,963 | -0.16(-1.11%) |
Oct 10, 2007 | 14.44 | 14.49 | 14.40 | 14.47 | 489,030 | +0.05(+0.32%) |
Oct 09, 2007 | 14.42 | 14.43 | 14.31 | 14.42 | 850,313 | +0.09(+0.60%) |
Oct 08, 2007 | 14.23 | 14.35 | 14.23 | 14.34 | 279,254 | +0.09(+0.66%) |
Oct 05, 2007 | 14.19 | 14.28 | 14.13 | 14.24 | 434,793 | +0.19(+1.37%) |
Oct 04, 2007 | 14.08 | 14.08 | 13.97 | 14.05 | 423,139 | -0.03(-0.21%) |
Oct 03, 2007 | 14.15 | 14.16 | 14.01 | 14.08 | 671,913 | -0.14(-0.99%) |
Oct 02, 2007 | 14.19 | 14.23 | 14.15 | 14.22 | 420,001 | +0.02(+0.17%) |
Oct 01, 2007 | 14.08 | 14.23 | 14.08 | 14.20 | 523,993 | +0.19(+1.32%) |
Sep 28, 2007 | 14.03 | 14.06 | 13.96 | 14.01 | 264,910 | -0.02(-0.14%) |
Sep 27, 2007 | 14.06 | 14.08 | 14.01 | 14.03 | 4,316,112 | +0.04(+0.30%) |
Sep 26, 2007 | 14.07 | 14.08 | 13.97 | 13.99 | 658,466 | +0.02(+0.11%) |
Sep 25, 2007 | 13.76 | 13.97 | 13.76 | 13.97 | 558,508 | +0.14(+1.02%) |
Sep 24, 2007 | 13.87 | 13.96 | 13.80 | 13.83 | 624,847 | +0.03(+0.24%) |
Sep 21, 2007 | 13.80 | 13.85 | 13.78 | 13.80 | 660,707 | +0.11(+0.80%) |
Sep 20, 2007 | 13.67 | 13.75 | 13.67 | 13.69 | 526,234 | +0.00(+0.02%) |
Sep 19, 2007 | 13.73 | 13.78 | 13.62 | 13.69 | 972,683 | +0.06(+0.46%) |
Sep 18, 2007 | 13.47 | 13.64 | 13.38 | 13.62 | 1,286,899 | +0.25(+1.85%) |
Sep 17, 2007 | 13.35 | 13.40 | 13.32 | 13.38 | 2,488,634 | -0.04(-0.33%) |
Sep 14, 2007 | 13.37 | 13.45 | 13.34 | 13.42 | 1,455,886 | -0.05(-0.36%) |
Sep 13, 2007 | 13.57 | 13.57 | 13.45 | 13.47 | 656,224 | +0.02(+0.12%) |
Sep 12, 2007 | 13.53 | 13.62 | 13.45 | 13.45 | 1,290,037 | -0.10(-0.74%) |
Sep 11, 2007 | 13.46 | 13.58 | 13.44 | 13.56 | 593,022 | +0.17(+1.23%) |
Sep 10, 2007 | 13.52 | 13.52 | 13.26 | 13.39 | 1,093,708 | +0.00(+0.00%) |
Sep 07, 2007 | 13.40 | 13.45 | 13.30 | 13.39 | 1,039,470 | -0.25(-1.82%) |
Sep 06, 2007 | 13.63 | 13.66 | 13.51 | 13.64 | 587,643 | +0.02(+0.13%) |
Sep 05, 2007 | 13.66 | 13.69 | 13.54 | 13.62 | 689,842 | -0.09(-0.67%) |