Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.445 | 9.840 | 9.346 | 9.651 | 343,610 | +0.20(+2.13%) |
Oct 30, 2008 | 9.271 | 9.567 | 9.195 | 9.449 | 1,004,447 | +0.34(+3.70%) |
Oct 29, 2008 | 8.984 | 9.530 | 8.969 | 9.111 | 502,673 | -0.03(-0.29%) |
Oct 28, 2008 | 8.542 | 9.142 | 8.230 | 9.138 | 533,902 | +0.90(+10.91%) |
Oct 27, 2008 | 8.535 | 8.621 | 8.134 | 8.239 | 650,347 | -0.26(-3.04%) |
Oct 24, 2008 | 7.735 | 8.688 | 7.735 | 8.498 | 907,893 | -0.35(-3.96%) |
Oct 23, 2008 | 8.921 | 8.967 | 8.375 | 8.848 | 1,031,894 | -0.06(-0.64%) |
Oct 22, 2008 | 9.011 | 9.199 | 8.686 | 8.905 | 431,897 | -0.44(-4.74%) |
Oct 21, 2008 | 9.673 | 9.673 | 9.322 | 9.348 | 323,029 | -0.18(-1.91%) |
Oct 20, 2008 | 9.372 | 9.548 | 9.234 | 9.530 | 997,476 | +0.28(+3.06%) |
Oct 17, 2008 | 9.214 | 9.541 | 8.962 | 9.247 | 1,480,594 | +0.02(+0.26%) |
Oct 16, 2008 | 8.680 | 9.280 | 8.454 | 9.223 | 2,107,537 | +0.40(+4.57%) |
Oct 15, 2008 | 9.488 | 9.504 | 8.800 | 8.820 | 2,137,188 | -0.84(-8.71%) |
Oct 14, 2008 | 10.62 | 10.62 | 9.429 | 9.662 | 1,027,154 | -0.16(-1.65%) |
Oct 13, 2008 | 9.804 | 9.833 | 9.335 | 9.824 | 429,063 | +0.68(+7.38%) |
Oct 10, 2008 | 8.296 | 9.210 | 8.296 | 9.149 | 776,985 | -0.20(-2.13%) |
Oct 09, 2008 | 9.958 | 9.975 | 9.158 | 9.348 | 993,817 | -0.52(-5.22%) |
Oct 08, 2008 | 9.587 | 10.17 | 9.530 | 9.863 | 1,388,252 | -0.09(-0.86%) |
Oct 07, 2008 | 10.53 | 10.83 | 9.907 | 9.949 | 795,604 | -0.58(-5.48%) |
Oct 06, 2008 | 10.62 | 10.68 | 9.947 | 10.53 | 1,596,757 | -0.38(-3.50%) |
Oct 03, 2008 | 11.38 | 11.38 | 10.89 | 10.91 | 764,922 | -0.25(-2.28%) |
Oct 02, 2008 | 11.37 | 11.53 | 11.11 | 11.16 | 831,948 | -0.33(-2.90%) |
Oct 01, 2008 | 11.59 | 11.63 | 11.47 | 11.49 | 1,048,821 | -0.12(-1.02%) |
Sep 30, 2008 | 11.71 | 11.71 | 11.34 | 11.61 | 401,078 | +0.25(+2.18%) |
Sep 29, 2008 | 12.18 | 12.18 | 11.21 | 11.36 | 655,740 | -0.71(-5.92%) |
Sep 26, 2008 | 11.66 | 12.08 | 11.47 | 12.08 | 0 | +0.11(+0.95%) |
Sep 25, 2008 | 11.91 | 12.08 | 11.84 | 11.97 | 285,828 | +0.18(+1.49%) |
Sep 24, 2008 | 11.95 | 11.95 | 11.77 | 11.79 | 205,794 | -0.11(-0.90%) |
Sep 23, 2008 | 11.95 | 12.19 | 11.86 | 11.90 | 761,619 | -0.10(-0.80%) |
Sep 22, 2008 | 12.58 | 12.91 | 11.99 | 11.99 | 1,958,480 | -0.54(-4.30%) |
Sep 19, 2008 | 109.59 | 18.45 | 12.51 | 12.53 | 0 | +0.11(+0.91%) |
Sep 18, 2008 | 11.84 | 12.42 | 11.81 | 12.42 | 1,325,054 | +0.38(+3.16%) |
Sep 17, 2008 | 12.42 | 12.46 | 12.02 | 12.04 | 653,614 | -0.53(-4.19%) |
Sep 16, 2008 | 12.32 | 12.64 | 12.32 | 12.57 | 621,230 | +0.02(+0.16%) |
Sep 15, 2008 | 12.43 | 12.81 | 12.43 | 12.55 | 852,146 | -0.30(-2.35%) |
Sep 12, 2008 | 12.76 | 12.90 | 12.73 | 12.85 | 390,338 | -0.10(-0.78%) |
Sep 11, 2008 | 12.52 | 12.96 | 12.52 | 12.95 | 361,171 | +0.16(+1.29%) |
Sep 10, 2008 | 12.82 | 12.90 | 12.66 | 12.79 | 386,081 | -0.00(-0.03%) |
Sep 09, 2008 | 13.10 | 13.19 | 12.78 | 12.79 | 500,004 | -0.27(-2.05%) |
Sep 08, 2008 | 13.10 | 13.23 | 12.79 | 13.06 | 991,143 | +0.39(+3.10%) |
Sep 05, 2008 | 12.54 | 12.69 | 12.39 | 12.66 | 0 | +0.01(+0.10%) |
Sep 04, 2008 | 12.92 | 12.92 | 12.64 | 12.65 | 541,398 | -0.31(-2.42%) |
Sep 03, 2008 | 12.92 | 13.02 | 12.84 | 12.96 | 335,909 | +0.06(+0.44%) |
Sep 02, 2008 | 13.12 | 13.19 | 12.87 | 12.91 | 671,093 | +0.17(+1.34%) |
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 | 170,892 | +0.25(+2.02%) |
Aug 27, 2008 | 12.61 | 12.68 | 12.47 | 12.58 | 162,812 | +0.05(+0.39%) |
Aug 26, 2008 | 12.47 | 12.59 | 12.39 | 12.54 | 216,192 | +0.02(+0.19%) |
Aug 25, 2008 | 12.73 | 12.73 | 12.49 | 12.51 | 256,373 | -0.27(-2.08%) |
Aug 22, 2008 | 12.64 | 12.80 | 12.63 | 12.78 | 266,264 | +0.26(+2.05%) |
Aug 21, 2008 | 12.36 | 12.54 | 12.35 | 12.52 | 444,840 | +0.01(+0.05%) |
Aug 20, 2008 | 12.54 | 12.65 | 12.44 | 12.51 | 352,397 | -0.05(-0.40%) |
Aug 19, 2008 | 12.74 | 12.74 | 12.51 | 12.56 | 222,894 | -0.27(-2.10%) |
Aug 18, 2008 | 13.00 | 13.10 | 12.77 | 12.83 | 330,511 | -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 | 544,108 | +0.19(+1.47%) |
Aug 13, 2008 | 12.79 | 12.79 | 12.53 | 12.69 | 672,808 | -0.16(-1.26%) |
Aug 12, 2008 | 13.03 | 13.03 | 12.81 | 12.85 | 447,044 | -0.11(-0.85%) |
Aug 11, 2008 | 12.75 | 13.21 | 12.64 | 12.96 | 298,401 | +0.27(+2.16%) |
Aug 08, 2008 | 12.36 | 12.72 | 12.35 | 12.68 | 330,607 | +0.49(+4.00%) |
Aug 07, 2008 | 12.26 | 12.35 | 12.19 | 12.20 | 276,858 | -0.29(-2.31%) |
Aug 06, 2008 | 12.46 | 12.49 | 12.29 | 12.48 | 153,806 | -0.03(-0.25%) |
Aug 05, 2008 | 12.18 | 12.53 | 12.18 | 12.52 | 309,205 | +0.50(+4.16%) |
Aug 04, 2008 | 11.99 | 12.08 | 11.90 | 12.02 | 528,961 | +0.04(+0.37%) |
Aug 01, 2008 | 12.06 | 12.10 | 11.86 | 11.97 | 456,424 | -0.06(-0.47%) |
Jul 31, 2008 | 12.10 | 12.24 | 12.03 | 12.03 | 366,787 | -0.08(-0.64%) |
Jul 30, 2008 | 12.23 | 12.28 | 11.96 | 12.11 | 142,478 | +0.06(+0.52%) |
Jul 29, 2008 | 12.04 | 12.05 | 11.75 | 12.04 | 229,843 | +0.34(+2.90%) |
Jul 28, 2008 | 11.86 | 11.94 | 11.69 | 11.70 | 211,383 | -0.24(-2.02%) |
Jul 25, 2008 | 12.01 | 12.14 | 11.91 | 11.95 | 255,971 | -0.04(-0.37%) |
Jul 24, 2008 | 12.23 | 12.25 | 11.97 | 11.99 | 859,487 | -0.28(-2.32%) |
Jul 23, 2008 | 12.09 | 12.48 | 12.08 | 12.27 | 418,670 | +0.12(+0.99%) |
Jul 22, 2008 | 11.83 | 12.16 | 11.80 | 12.15 | 272,711 | +0.27(+2.27%) |
Jul 21, 2008 | 12.07 | 12.07 | 11.83 | 11.88 | 425,965 | -0.10(-0.80%) |
Jul 18, 2008 | 11.95 | 12.09 | 11.87 | 11.98 | 381,952 | -0.06(-0.47%) |
Jul 17, 2008 | 11.82 | 12.07 | 11.63 | 12.04 | 1,111,567 | +0.19(+1.59%) |
Jul 16, 2008 | 11.46 | 11.87 | 11.38 | 11.85 | 444,352 | +0.41(+3.56%) |
Jul 15, 2008 | 11.32 | 11.58 | 11.15 | 11.44 | 396,798 | +0.01(+0.06%) |
Jul 14, 2008 | 11.55 | 11.63 | 11.39 | 11.43 | 908,099 | -0.06(-0.53%) |
Jul 11, 2008 | 11.50 | 11.65 | 11.31 | 11.50 | 513,353 | -0.17(-1.45%) |
Jul 10, 2008 | 11.77 | 11.80 | 11.56 | 11.67 | 424,350 | -0.14(-1.21%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.80 | 11.81 | 176,709 | -0.25(-2.09%) |
Jul 08, 2008 | 11.84 | 12.06 | 11.77 | 12.06 | 1,325,501 | +0.28(+2.36%) |
Jul 07, 2008 | 11.85 | 11.96 | 11.66 | 11.78 | 1,150,858 | -0.03(-0.26%) |
Jul 04, 2008 | 11.85 | 11.93 | 11.79 | 11.81 | 254,466 | +0.00(+0.00%) |
Jul 03, 2008 | 11.85 | 11.93 | 11.79 | 11.81 | 254,466 | -0.01(-0.11%) |
Jul 02, 2008 | 12.06 | 12.12 | 11.82 | 11.82 | 433,863 | -0.17(-1.44%) |
Jul 01, 2008 | 11.83 | 12.02 | 11.77 | 12.00 | 636,195 | +0.02(+0.16%) |
Jun 30, 2008 | 12.05 | 12.22 | 11.98 | 11.98 | 488,146 | -0.12(-0.96%) |
Jun 27, 2008 | 12.11 | 12.21 | 12.00 | 12.09 | 268,746 | -0.07(-0.61%) |
Jun 26, 2008 | 12.36 | 12.37 | 12.17 | 12.17 | 336,260 | -0.39(-3.14%) |
Jun 25, 2008 | 12.46 | 12.70 | 12.45 | 12.56 | 174,250 | +0.20(+1.63%) |
Jun 24, 2008 | 12.35 | 12.48 | 12.23 | 12.36 | 202,081 | -0.03(-0.25%) |
Jun 23, 2008 | 12.66 | 12.66 | 12.39 | 12.39 | 275,617 | -0.19(-1.50%) |
Jun 20, 2008 | 12.75 | 12.75 | 12.57 | 12.58 | 663,423 | -0.34(-2.61%) |
Jun 19, 2008 | 12.80 | 12.93 | 12.74 | 12.92 | 189,840 | +0.15(+1.18%) |
Jun 18, 2008 | 12.96 | 12.96 | 12.71 | 12.77 | 398,308 | -0.25(-1.90%) |
Jun 17, 2008 | 13.20 | 13.20 | 13.00 | 13.02 | 294,893 | -0.14(-1.08%) |
Jun 16, 2008 | 13.04 | 13.19 | 13.02 | 13.16 | 821,167 | +0.03(+0.23%) |
Jun 13, 2008 | 12.94 | 13.13 | 12.94 | 13.13 | 299,218 | +0.24(+1.87%) |
Jun 12, 2008 | 12.93 | 13.03 | 12.80 | 12.89 | 271,894 | +0.08(+0.62%) |
Jun 11, 2008 | 13.01 | 13.05 | 12.79 | 12.81 | 764,279 | -0.27(-2.09%) |
Jun 10, 2008 | 13.05 | 13.15 | 12.97 | 13.08 | 298,630 | +0.02(+0.18%) |
Jun 09, 2008 | 13.13 | 13.23 | 12.98 | 13.06 | 845,991 | -0.03(-0.25%) |
Jun 06, 2008 | 13.40 | 13.40 | 13.08 | 13.09 | 446,619 | -0.46(-3.38%) |
Jun 05, 2008 | 13.36 | 13.57 | 13.36 | 13.55 | 229,012 | +0.23(+1.71%) |
Jun 04, 2008 | 13.24 | 13.43 | 13.22 | 13.32 | 334,462 | +0.05(+0.41%) |
Jun 03, 2008 | 13.26 | 13.32 | 13.13 | 13.27 | 550,596 | +0.03(+0.25%) |
Jun 02, 2008 | 13.28 | 13.29 | 13.10 | 13.23 | 301,691 | -0.12(-0.94%) |
May 30, 2008 | 13.40 | 13.40 | 13.32 | 13.36 | 343,313 | -0.07(-0.55%) |
May 29, 2008 | 13.33 | 13.46 | 13.26 | 13.43 | 90,900 | +0.17(+1.29%) |
May 28, 2008 | 13.31 | 13.35 | 13.21 | 13.26 | 225,709 | +0.07(+0.56%) |
May 27, 2008 | 13.13 | 13.22 | 13.05 | 13.19 | 233,447 | +0.13(+1.02%) |
May 26, 2008 | 13.18 | 13.18 | 13.02 | 13.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.18 | 13.18 | 13.02 | 13.05 | 314,511 | -0.17(-1.28%) |
May 22, 2008 | 13.12 | 13.27 | 13.09 | 13.22 | 547,658 | +0.08(+0.63%) |
May 21, 2008 | 13.43 | 13.43 | 13.09 | 13.14 | 376,897 | -0.23(-1.74%) |
May 20, 2008 | 13.44 | 13.46 | 13.32 | 13.37 | 285,134 | -0.18(-1.29%) |
May 19, 2008 | 13.58 | 13.70 | 13.51 | 13.55 | 164,190 | -0.08(-0.58%) |
May 16, 2008 | 13.79 | 13.79 | 13.53 | 13.62 | 166,093 | -0.10(-0.75%) |
May 15, 2008 | 13.53 | 13.74 | 13.51 | 13.73 | 96,056 | +0.15(+1.08%) |
May 14, 2008 | 13.54 | 13.69 | 13.54 | 13.58 | 93,368 | +0.12(+0.93%) |
May 13, 2008 | 13.44 | 13.48 | 13.39 | 13.46 | 205,274 | -0.01(-0.05%) |
May 12, 2008 | 13.29 | 13.46 | 13.24 | 13.46 | 454,576 | +0.25(+1.87%) |
May 09, 2008 | 13.12 | 13.27 | 13.12 | 13.21 | 23,482 | -0.02(-0.18%) |
May 08, 2008 | 13.32 | 13.33 | 13.20 | 13.24 | 262,094 | -0.02(-0.18%) |
May 07, 2008 | 13.44 | 13.45 | 13.23 | 13.26 | 264,152 | -0.12(-0.88%) |
May 06, 2008 | 13.29 | 13.41 | 13.22 | 13.38 | 31,129 | +0.02(+0.15%) |
May 05, 2008 | 13.41 | 13.41 | 13.34 | 13.36 | 73,353 | -0.12(-0.93%) |
May 02, 2008 | 13.66 | 13.67 | 13.43 | 13.49 | 86,844 | -0.02(-0.16%) |
May 01, 2008 | 13.24 | 13.57 | 13.21 | 13.51 | 283,236 | +0.33(+2.51%) |
Apr 30, 2008 | 13.28 | 13.43 | 13.17 | 13.18 | 296,472 | -0.10(-0.76%) |
Apr 29, 2008 | 13.18 | 13.30 | 13.17 | 13.28 | 89,842 | +0.11(+0.85%) |
Apr 28, 2008 | 13.24 | 13.24 | 13.12 | 13.17 | 199,193 | +0.00(+0.03%) |
Apr 25, 2008 | 13.07 | 13.17 | 12.97 | 13.16 | 179,159 | +0.11(+0.87%) |
Apr 24, 2008 | 12.95 | 13.13 | 12.85 | 13.05 | 108,470 | +0.18(+1.43%) |
Apr 23, 2008 | 12.84 | 12.95 | 12.74 | 12.86 | 331,766 | +0.07(+0.58%) |
Apr 22, 2008 | 12.91 | 12.91 | 12.74 | 12.79 | 161,444 | -0.19(-1.45%) |
Apr 21, 2008 | 12.95 | 12.99 | 12.91 | 12.98 | 63,864 | -0.06(-0.49%) |
Apr 18, 2008 | 12.98 | 13.09 | 12.98 | 13.04 | 200,958 | +0.22(+1.69%) |
Apr 17, 2008 | 12.75 | 12.85 | 12.74 | 12.82 | 61,455 | +0.03(+0.26%) |
Apr 16, 2008 | 12.71 | 12.80 | 12.64 | 12.79 | 167,261 | +0.18(+1.46%) |
Apr 15, 2008 | 12.62 | 12.62 | 12.52 | 12.61 | 245,282 | +0.04(+0.30%) |
Apr 14, 2008 | 12.66 | 12.66 | 12.57 | 12.57 | 153,770 | -0.06(-0.49%) |
Apr 11, 2008 | 12.70 | 12.78 | 12.60 | 12.63 | 128,202 | -0.22(-1.74%) |
Apr 10, 2008 | 12.74 | 12.94 | 12.72 | 12.86 | 145,083 | +0.12(+0.91%) |
Apr 09, 2008 | 12.97 | 12.98 | 12.70 | 12.74 | 245,455 | -0.21(-1.61%) |
Apr 08, 2008 | 12.92 | 12.99 | 12.92 | 12.95 | 105,390 | -0.06(-0.47%) |
Apr 07, 2008 | 13.09 | 13.12 | 12.99 | 13.01 | 152,839 | -0.02(-0.15%) |
Apr 04, 2008 | 13.02 | 13.11 | 12.96 | 13.03 | 171,682 | -0.02(-0.15%) |
Apr 03, 2008 | 13.05 | 13.10 | 12.95 | 13.05 | 175,336 | -0.05(-0.42%) |
Apr 02, 2008 | 13.09 | 13.21 | 13.05 | 13.10 | 431,144 | -0.00(-0.02%) |
Apr 01, 2008 | 12.66 | 13.11 | 12.66 | 13.11 | 457,605 | +0.49(+3.91%) |
Mar 31, 2008 | 12.46 | 12.67 | 12.45 | 12.61 | 338,984 | +0.14(+1.14%) |
Mar 28, 2008 | 12.70 | 12.70 | 12.45 | 12.47 | 365,902 | -0.25(-2.00%) |
Mar 27, 2008 | 12.89 | 12.92 | 12.71 | 12.72 | 160,595 | -0.14(-1.06%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.80 | 12.86 | 440,989 | -0.22(-1.68%) |
Mar 25, 2008 | 13.26 | 13.26 | 12.96 | 13.08 | 400,024 | -0.08(-0.62%) |
Mar 24, 2008 | 12.73 | 13.17 | 12.73 | 13.16 | 503,685 | +0.35(+2.72%) |
Mar 21, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,624 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,624 | +0.38(+3.03%) |
Mar 19, 2008 | 12.63 | 12.72 | 12.43 | 12.43 | 310,939 | -0.12(-0.93%) |
Mar 18, 2008 | 12.36 | 12.57 | 12.28 | 12.55 | 892,400 | +0.42(+3.49%) |
Mar 17, 2008 | 12.06 | 12.21 | 11.99 | 12.13 | 412,894 | -0.16(-1.30%) |
Mar 14, 2008 | 12.53 | 12.54 | 12.13 | 12.29 | 880,674 | -0.21(-1.68%) |
Mar 13, 2008 | 12.31 | 12.55 | 12.22 | 12.50 | 531,516 | +0.02(+0.16%) |
Mar 12, 2008 | 12.61 | 12.66 | 12.36 | 12.48 | 210,325 | -0.08(-0.61%) |
Mar 11, 2008 | 12.47 | 12.55 | 12.27 | 12.55 | 515,548 | +0.34(+2.80%) |
Mar 10, 2008 | 12.38 | 12.47 | 12.20 | 12.21 | 1,012,390 | -0.20(-1.62%) |
Mar 07, 2008 | 12.29 | 12.59 | 12.29 | 12.41 | 483,374 | -0.08(-0.61%) |
Mar 06, 2008 | 12.77 | 12.79 | 12.49 | 12.49 | 365,446 | -0.32(-2.50%) |
Mar 05, 2008 | 12.92 | 12.96 | 12.71 | 12.81 | 585,808 | -0.01(-0.07%) |
Mar 04, 2008 | 12.60 | 12.83 | 12.60 | 12.82 | 722,679 | +0.04(+0.34%) |
Mar 03, 2008 | 12.71 | 12.83 | 12.66 | 12.78 | 235,418 | -0.01(-0.05%) |
Feb 29, 2008 | 12.99 | 13.00 | 12.73 | 12.78 | 638,732 | -0.34(-2.62%) |
Feb 28, 2008 | 13.32 | 13.32 | 13.11 | 13.13 | 585,352 | -0.25(-1.90%) |
Feb 27, 2008 | 13.39 | 13.46 | 13.33 | 13.38 | 323,472 | -0.07(-0.49%) |
Feb 26, 2008 | 13.34 | 13.51 | 13.31 | 13.45 | 834,590 | +0.14(+1.09%) |
Feb 25, 2008 | 13.06 | 13.32 | 13.05 | 13.30 | 1,653,709 | +0.12(+0.95%) |
Feb 22, 2008 | 13.02 | 13.19 | 12.90 | 13.18 | 2,122,872 | +0.19(+1.45%) |
Feb 21, 2008 | 13.19 | 13.25 | 12.98 | 12.99 | 863,657 | -0.21(-1.56%) |
Feb 20, 2008 | 12.94 | 13.24 | 12.94 | 13.19 | 1,221,347 | +0.11(+0.80%) |
Feb 19, 2008 | 13.27 | 13.27 | 13.05 | 13.09 | 747,772 | -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 | 344,915 | +0.04(+0.27%) |
Feb 14, 2008 | 13.40 | 13.40 | 13.08 | 13.11 | 423,388 | -0.19(-1.43%) |
Feb 13, 2008 | 13.50 | 13.50 | 13.19 | 13.30 | 217,625 | +0.12(+0.91%) |
Feb 12, 2008 | 12.96 | 13.32 | 12.96 | 13.18 | 2,003,625 | +0.05(+0.35%) |
Feb 11, 2008 | 12.94 | 13.14 | 12.91 | 13.14 | 1,858,067 | +0.17(+1.30%) |
Feb 08, 2008 | 13.02 | 13.10 | 12.92 | 12.97 | 381,870 | -0.09(-0.69%) |
Feb 07, 2008 | 12.80 | 13.16 | 12.80 | 13.06 | 249,128 | +0.25(+1.99%) |
Feb 06, 2008 | 13.05 | 13.16 | 12.80 | 12.80 | 162,876 | -0.14(-1.12%) |
Feb 05, 2008 | 13.07 | 13.20 | 12.93 | 12.95 | 272,373 | -0.30(-2.28%) |
Feb 04, 2008 | 13.50 | 13.50 | 13.25 | 13.25 | 243,630 | -0.26(-1.95%) |
Feb 01, 2008 | 13.31 | 13.52 | 13.27 | 13.51 | 251,842 | +0.24(+1.80%) |
Jan 31, 2008 | 12.70 | 13.37 | 12.70 | 13.27 | 312,066 | +0.41(+3.20%) |
Jan 30, 2008 | 12.87 | 13.12 | 12.84 | 12.86 | 279,007 | -0.10(-0.79%) |
Jan 29, 2008 | 12.89 | 12.96 | 12.79 | 12.96 | 198,006 | +0.11(+0.89%) |
Jan 28, 2008 | 12.65 | 12.86 | 12.55 | 12.85 | 247,736 | +0.16(+1.23%) |
Jan 25, 2008 | 13.01 | 13.02 | 12.63 | 12.70 | 320,616 | -0.21(-1.65%) |
Jan 24, 2008 | 12.85 | 12.93 | 12.79 | 12.91 | 389,626 | -0.04(-0.27%) |
Jan 23, 2008 | 12.19 | 12.95 | 12.19 | 12.94 | 386,889 | +0.43(+3.41%) |
Jan 22, 2008 | 11.84 | 12.62 | 11.67 | 12.52 | 390,539 | +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 | 646,830 | -0.01(-0.09%) |
Jan 17, 2008 | 12.61 | 12.68 | 12.38 | 12.38 | 461,712 | -0.20(-1.57%) |
Jan 16, 2008 | 12.38 | 12.74 | 12.38 | 12.58 | 381,195 | +0.15(+1.22%) |
Jan 15, 2008 | 12.54 | 12.56 | 12.41 | 12.43 | 750,054 | -0.25(-1.95%) |
Jan 14, 2008 | 12.66 | 12.69 | 12.57 | 12.68 | 157,401 | +0.08(+0.66%) |
Jan 11, 2008 | 12.78 | 12.78 | 12.57 | 12.59 | 280,585 | -0.30(-2.30%) |
Jan 10, 2008 | 12.57 | 12.99 | 12.57 | 12.89 | 445,743 | +0.18(+1.38%) |
Jan 09, 2008 | 12.59 | 12.71 | 12.35 | 12.71 | 868,219 | +0.14(+1.10%) |
Jan 08, 2008 | 12.87 | 12.97 | 12.58 | 12.58 | 242,718 | -0.27(-2.08%) |
Jan 07, 2008 | 12.83 | 12.93 | 12.70 | 12.84 | 521,022 | +0.07(+0.57%) |
Jan 04, 2008 | 12.99 | 13.00 | 12.76 | 12.77 | 430,687 | -0.34(-2.62%) |
Jan 03, 2008 | 13.29 | 13.30 | 13.09 | 13.12 | 269,179 | -0.17(-1.30%) |
Jan 02, 2008 | 13.58 | 13.58 | 13.28 | 13.29 | 748,229 | -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 | 137,783 | -0.07(-0.55%) |
Dec 28, 2007 | 13.75 | 13.75 | 13.62 | 13.63 | 149,873 | -0.01(-0.08%) |
Dec 27, 2007 | 13.83 | 13.83 | 13.63 | 13.64 | 376,395 | -0.21(-1.52%) |
Dec 26, 2007 | 13.86 | 13.86 | 13.76 | 13.85 | 241,805 | -0.08(-0.55%) |
Dec 24, 2007 | 13.81 | 13.92 | 13.81 | 13.92 | 133,221 | +0.14(+1.05%) |
Dec 21, 2007 | 13.78 | 13.82 | 13.73 | 13.78 | 397,382 | +0.19(+1.40%) |
Dec 20, 2007 | 13.61 | 13.62 | 13.45 | 13.59 | 213,062 | +0.01(+0.06%) |
Dec 19, 2007 | 13.61 | 13.67 | 13.53 | 13.58 | 219,450 | -0.09(-0.64%) |
Dec 18, 2007 | 13.64 | 13.70 | 13.51 | 13.67 | 564,821 | +0.10(+0.73%) |
Dec 17, 2007 | 13.62 | 13.71 | 13.56 | 13.57 | 679,793 | -0.14(-1.01%) |
Dec 14, 2007 | 13.74 | 13.83 | 13.69 | 13.71 | 780,621 | -0.18(-1.26%) |
Dec 13, 2007 | 13.85 | 13.93 | 13.73 | 13.88 | 2,474,630 | -0.06(-0.41%) |
Dec 12, 2007 | 14.27 | 14.27 | 13.81 | 13.94 | 509,160 | -0.02(-0.13%) |
Dec 11, 2007 | 14.31 | 14.34 | 13.96 | 13.96 | 141,433 | -0.36(-2.54%) |
Dec 10, 2007 | 14.34 | 14.34 | 14.24 | 14.32 | 202,113 | +0.03(+0.23%) |
Dec 07, 2007 | 14.28 | 14.33 | 14.25 | 14.29 | 1,236,403 | +0.06(+0.40%) |
Dec 06, 2007 | 14.09 | 14.25 | 14.03 | 14.23 | 431,144 | +0.16(+1.11%) |
Dec 05, 2007 | 14.16 | 14.16 | 14.01 | 14.08 | 217,168 | -0.02(-0.12%) |
Dec 04, 2007 | 14.02 | 14.13 | 13.98 | 14.09 | 549,765 | -0.03(-0.22%) |
Dec 03, 2007 | 14.18 | 14.23 | 14.10 | 14.12 | 269,636 | -0.05(-0.39%) |
Nov 30, 2007 | 14.21 | 14.23 | 14.13 | 14.18 | 213,975 | +0.25(+1.76%) |
Nov 29, 2007 | 13.98 | 14.04 | 13.92 | 13.93 | 404,226 | -0.12(-0.89%) |
Nov 28, 2007 | 13.85 | 14.10 | 13.82 | 14.06 | 225,837 | +0.40(+2.92%) |
Nov 27, 2007 | 13.57 | 13.69 | 13.53 | 13.66 | 278,304 | +0.16(+1.17%) |
Nov 26, 2007 | 13.79 | 13.79 | 13.49 | 13.50 | 490,911 | -0.23(-1.68%) |
Nov 23, 2007 | 13.67 | 13.77 | 13.64 | 13.73 | 145,083 | +0.18(+1.33%) |
Nov 21, 2007 | 13.55 | 13.66 | 13.48 | 13.55 | 258,230 | -0.14(-1.06%) |
Nov 20, 2007 | 13.74 | 13.86 | 13.50 | 13.70 | 163,332 | +0.02(+0.13%) |
Nov 19, 2007 | 13.89 | 13.89 | 13.66 | 13.68 | 342,634 | -0.31(-2.19%) |
Nov 16, 2007 | 13.93 | 14.01 | 13.83 | 13.99 | 247,280 | +0.02(+0.17%) |
Nov 15, 2007 | 14.00 | 14.07 | 13.88 | 13.96 | 609,076 | -0.05(-0.33%) |
Nov 14, 2007 | 14.27 | 14.27 | 13.98 | 14.01 | 288,341 | -0.19(-1.31%) |
Nov 13, 2007 | 14.01 | 14.22 | 13.99 | 14.19 | 219,906 | +0.41(+2.94%) |
Nov 12, 2007 | 13.83 | 14.02 | 13.79 | 13.79 | 447,568 | -0.03(-0.21%) |
Nov 09, 2007 | 13.93 | 13.97 | 13.82 | 13.82 | 583,071 | -0.27(-1.90%) |
Nov 08, 2007 | 14.09 | 14.17 | 13.87 | 14.08 | 916,831 | -0.01(-0.05%) |
Nov 07, 2007 | 14.24 | 14.35 | 14.09 | 14.09 | 568,015 | -0.29(-2.03%) |
Nov 06, 2007 | 14.31 | 14.38 | 14.19 | 14.38 | 358,146 | +0.11(+0.74%) |
Nov 05, 2007 | 14.28 | 14.35 | 14.20 | 14.28 | 620,482 | -0.14(-0.97%) |
Nov 02, 2007 | 14.47 | 14.47 | 14.32 | 14.42 | 330,772 | -0.04(-0.30%) |