Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.780 | 8.800 | 8.650 | 8.650 | 8,730 | -0.18(-2.04%) |
Jul 30, 2008 | 8.800 | 8.890 | 8.750 | 8.830 | 6,750 | +0.02(+0.23%) |
Jul 29, 2008 | 8.810 | 8.950 | 8.750 | 8.810 | 5,083 | -0.09(-1.01%) |
Jul 28, 2008 | 8.870 | 9.000 | 8.760 | 8.900 | 3,245 | +0.13(+1.48%) |
Jul 25, 2008 | 8.797 | 8.797 | 8.770 | 8.770 | 460 | +0.02(+0.23%) |
Jul 24, 2008 | 9.000 | 9.080 | 8.750 | 8.750 | 19,700 | -0.39(-4.27%) |
Jul 23, 2008 | 8.950 | 9.350 | 8.900 | 9.140 | 21,362 | +0.24(+2.70%) |
Jul 22, 2008 | 8.700 | 8.900 | 8.620 | 8.900 | 10,549 | +0.22(+2.53%) |
Jul 21, 2008 | 8.600 | 8.700 | 8.550 | 8.680 | 15,194 | +0.06(+0.70%) |
Jul 18, 2008 | 8.640 | 8.660 | 8.620 | 8.620 | 3,400 | +0.06(+0.70%) |
Jul 17, 2008 | 8.510 | 8.700 | 8.510 | 8.560 | 29,449 | -0.04(-0.47%) |
Jul 16, 2008 | 8.620 | 8.700 | 8.600 | 8.600 | 16,314 | -0.05(-0.58%) |
Jul 15, 2008 | 8.550 | 8.670 | 8.500 | 8.650 | 16,783 | +0.06(+0.70%) |
Jul 14, 2008 | 8.650 | 8.700 | 8.550 | 8.590 | 3,670 | -0.02(-0.23%) |
Jul 11, 2008 | 8.800 | 8.800 | 8.610 | 8.610 | 4,084 | -0.15(-1.71%) |
Jul 10, 2008 | 8.650 | 8.830 | 8.650 | 8.760 | 13,704 | +0.01(+0.11%) |
Jul 09, 2008 | 8.700 | 8.840 | 8.700 | 8.750 | 6,976 | -0.01(-0.11%) |
Jul 08, 2008 | 8.650 | 8.840 | 8.540 | 8.760 | 20,915 | +0.04(+0.46%) |
Jul 07, 2008 | 8.950 | 9.050 | 8.660 | 8.720 | 7,900 | -0.33(-3.65%) |
Jul 04, 2008 | 8.550 | 9.150 | 8.400 | 9.050 | 22,888 | +0.00(+0.00%) |
Jul 03, 2008 | 8.550 | 9.150 | 8.400 | 9.050 | 22,888 | +0.35(+4.02%) |
Jul 02, 2008 | 9.500 | 9.550 | 8.580 | 8.700 | 31,885 | -1.05(-10.77%) |
Jul 01, 2008 | 10.13 | 10.13 | 9.250 | 9.750 | 16,306 | -0.35(-3.47%) |
Jun 30, 2008 | 10.10 | 10.20 | 10.06 | 10.10 | 14,850 | -0.10(-0.98%) |
Jun 27, 2008 | 10.34 | 10.34 | 10.14 | 10.20 | 12,020 | -0.04(-0.39%) |
Jun 26, 2008 | 10.20 | 10.31 | 10.20 | 10.24 | 12,716 | +0.01(+0.10%) |
Jun 25, 2008 | 10.45 | 10.45 | 10.23 | 10.23 | 23,775 | -0.24(-2.29%) |
Jun 24, 2008 | 10.40 | 10.54 | 10.37 | 10.47 | 5,160 | -0.02(-0.19%) |
Jun 23, 2008 | 10.63 | 10.63 | 10.38 | 10.49 | 12,710 | -0.23(-2.15%) |
Jun 20, 2008 | 10.88 | 10.88 | 10.50 | 10.72 | 8,110 | -0.23(-2.10%) |
Jun 19, 2008 | 10.48 | 10.95 | 10.45 | 10.95 | 25,507 | +0.51(+4.91%) |
Jun 18, 2008 | 10.55 | 10.68 | 10.40 | 10.44 | 9,847 | -0.02(-0.22%) |
Jun 17, 2008 | 10.48 | 10.60 | 10.40 | 10.46 | 17,985 | -0.12(-1.13%) |
Jun 16, 2008 | 10.74 | 10.84 | 10.53 | 10.58 | 11,343 | -0.23(-2.11%) |
Jun 13, 2008 | 10.45 | 10.86 | 10.43 | 10.81 | 29,165 | +0.33(+3.13%) |
Jun 12, 2008 | 10.36 | 10.62 | 10.36 | 10.48 | 6,420 | +0.02(+0.19%) |
Jun 11, 2008 | 10.62 | 10.77 | 10.45 | 10.46 | 19,635 | -0.24(-2.24%) |
Jun 10, 2008 | 10.72 | 11.02 | 10.65 | 10.70 | 16,975 | -0.34(-3.08%) |
Jun 09, 2008 | 11.29 | 11.29 | 10.83 | 11.04 | 23,435 | +0.04(+0.36%) |
Jun 06, 2008 | 12.65 | 12.65 | 10.80 | 11.00 | 109,836 | -1.75(-13.73%) |
Jun 05, 2008 | 12.72 | 13.15 | 12.52 | 12.75 | 3,930 | +0.08(+0.63%) |
Jun 04, 2008 | 12.65 | 12.90 | 12.60 | 12.67 | 6,950 | -0.22(-1.71%) |
Jun 03, 2008 | 12.71 | 13.14 | 12.71 | 12.89 | 5,719 | +0.06(+0.47%) |
Jun 02, 2008 | 12.92 | 12.95 | 12.70 | 12.83 | 6,800 | +0.12(+0.94%) |
May 30, 2008 | 13.01 | 13.05 | 12.65 | 12.71 | 7,050 | -0.34(-2.61%) |
May 29, 2008 | 13.18 | 13.20 | 13.05 | 13.05 | 2,427 | -0.10(-0.76%) |
May 28, 2008 | 13.27 | 13.27 | 13.02 | 13.15 | 4,366 | +0.02(+0.15%) |
May 27, 2008 | 13.27 | 13.33 | 13.10 | 13.13 | 11,864 | -0.18(-1.35%) |
May 26, 2008 | 13.52 | 13.60 | 13.20 | 13.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.52 | 13.60 | 13.20 | 13.31 | 18,075 | -0.32(-2.35%) |
May 22, 2008 | 13.69 | 13.69 | 13.55 | 13.63 | 4,160 | -0.07(-0.51%) |
May 21, 2008 | 13.76 | 13.85 | 13.70 | 13.70 | 2,815 | -0.11(-0.80%) |
May 20, 2008 | 13.85 | 13.90 | 13.48 | 13.81 | 6,689 | -0.15(-1.11%) |
May 19, 2008 | 14.25 | 14.55 | 13.88 | 13.96 | 5,856 | -0.48(-3.36%) |
May 16, 2008 | 14.22 | 14.45 | 14.19 | 14.45 | 2,750 | +0.26(+1.83%) |
May 15, 2008 | 14.01 | 14.30 | 13.96 | 14.19 | 11,100 | +0.23(+1.65%) |
May 14, 2008 | 13.90 | 14.07 | 13.90 | 13.96 | 9,805 | +0.06(+0.43%) |
May 13, 2008 | 14.00 | 14.26 | 13.80 | 13.90 | 6,500 | -0.05(-0.36%) |
May 12, 2008 | 13.88 | 14.35 | 13.15 | 13.95 | 39,449 | +0.10(+0.72%) |
May 09, 2008 | 14.70 | 14.70 | 13.65 | 13.85 | 7,550 | -0.85(-5.78%) |
May 08, 2008 | 14.56 | 14.79 | 14.47 | 14.70 | 7,673 | +0.13(+0.89%) |
May 07, 2008 | 14.00 | 14.64 | 14.00 | 14.57 | 10,170 | +0.62(+4.44%) |
May 06, 2008 | 15.00 | 15.00 | 13.90 | 13.95 | 13,834 | -1.05(-7.00%) |
May 05, 2008 | 14.55 | 15.20 | 14.55 | 15.00 | 8,315 | +0.39(+2.67%) |
May 02, 2008 | 14.70 | 14.72 | 14.35 | 14.61 | 20,100 | -0.04(-0.27%) |
May 01, 2008 | 14.50 | 14.65 | 13.10 | 14.65 | 14,500 | +0.00(+0.00%) |
Apr 30, 2008 | 14.63 | 14.94 | 14.50 | 14.65 | 7,100 | -0.17(-1.15%) |
Apr 29, 2008 | 15.15 | 15.15 | 14.40 | 14.82 | 10,329 | -0.32(-2.11%) |
Apr 28, 2008 | 15.28 | 15.52 | 15.00 | 15.14 | 8,231 | -0.20(-1.30%) |
Apr 25, 2008 | 15.00 | 15.37 | 14.91 | 15.34 | 5,200 | +0.42(+2.82%) |
Apr 24, 2008 | 14.81 | 15.02 | 14.58 | 14.92 | 6,500 | -0.05(-0.33%) |
Apr 23, 2008 | 14.90 | 15.25 | 14.65 | 14.97 | 12,140 | +0.27(+1.84%) |
Apr 22, 2008 | 14.48 | 14.70 | 14.20 | 14.70 | 6,100 | +0.20(+1.38%) |
Apr 21, 2008 | 14.68 | 15.00 | 14.30 | 14.50 | 8,993 | -0.35(-2.36%) |
Apr 18, 2008 | 15.35 | 15.45 | 14.17 | 14.85 | 17,761 | -0.17(-1.13%) |
Apr 17, 2008 | 13.74 | 15.10 | 13.74 | 15.02 | 19,930 | +1.39(+10.20%) |
Apr 16, 2008 | 13.45 | 14.00 | 13.45 | 13.63 | 10,635 | +0.24(+1.79%) |
Apr 15, 2008 | 13.10 | 13.50 | 12.80 | 13.39 | 11,300 | +0.45(+3.48%) |
Apr 14, 2008 | 12.51 | 13.15 | 12.51 | 12.94 | 8,400 | +0.47(+3.79%) |
Apr 11, 2008 | 12.24 | 12.48 | 12.15 | 12.47 | 4,200 | +0.17(+1.36%) |
Apr 10, 2008 | 12.24 | 12.35 | 11.87 | 12.30 | 9,400 | +0.05(+0.41%) |
Apr 09, 2008 | 11.22 | 12.55 | 11.22 | 12.25 | 13,400 | +1.06(+9.47%) |
Apr 08, 2008 | 11.07 | 11.26 | 10.91 | 11.19 | 4,200 | +0.09(+0.81%) |
Apr 07, 2008 | 11.09 | 11.15 | 10.80 | 11.10 | 5,000 | +0.01(+0.09%) |
Apr 04, 2008 | 11.75 | 11.75 | 11.05 | 11.09 | 8,600 | -0.16(-1.42%) |
Apr 03, 2008 | 12.85 | 12.90 | 11.02 | 11.25 | 10,500 | -1.65(-12.79%) |
Apr 02, 2008 | 10.65 | 13.00 | 10.35 | 12.90 | 16,300 | +2.00(+18.35%) |
Apr 01, 2008 | 10.36 | 10.90 | 10.36 | 10.90 | 6,200 | +0.50(+4.81%) |
Mar 31, 2008 | 10.60 | 10.70 | 10.27 | 10.40 | 5,500 | -0.30(-2.80%) |
Mar 28, 2008 | 11.10 | 11.20 | 10.70 | 10.70 | 6,700 | -0.53(-4.72%) |
Mar 27, 2008 | 11.87 | 11.87 | 11.23 | 11.23 | 5,000 | -0.64(-5.39%) |
Mar 26, 2008 | 12.50 | 12.50 | 11.87 | 11.87 | 11,200 | -0.83(-6.54%) |
Mar 25, 2008 | 11.48 | 12.95 | 11.48 | 12.70 | 19,931 | +0.99(+8.45%) |
Mar 24, 2008 | 10.25 | 11.85 | 10.25 | 11.71 | 10,300 | +1.32(+12.70%) |
Mar 21, 2008 | 10.62 | 10.69 | 10.05 | 10.39 | 10,800 | +0.00(+0.00%) |
Mar 20, 2008 | 10.62 | 10.69 | 10.05 | 10.39 | 10,800 | -0.41(-3.80%) |
Mar 19, 2008 | 10.25 | 11.50 | 9.800 | 10.80 | 9,400 | +0.35(+3.35%) |
Mar 18, 2008 | 11.00 | 11.00 | 10.26 | 10.45 | 26,700 | +0.05(+0.48%) |
Mar 17, 2008 | 10.51 | 11.40 | 10.05 | 10.40 | 9,300 | -0.30(-2.80%) |
Mar 14, 2008 | 11.05 | 11.05 | 10.35 | 10.70 | 19,800 | -0.54(-4.80%) |
Mar 13, 2008 | 12.20 | 12.43 | 11.08 | 11.24 | 39,300 | -1.66(-12.87%) |
Mar 12, 2008 | 12.50 | 12.90 | 12.25 | 12.90 | 6,500 | +0.11(+0.86%) |
Mar 11, 2008 | 13.11 | 13.11 | 12.50 | 12.79 | 9,600 | -0.71(-5.26%) |
Mar 10, 2008 | 13.30 | 13.50 | 12.76 | 13.50 | 6,000 | +0.27(+2.04%) |
Mar 07, 2008 | 12.87 | 13.43 | 12.87 | 13.23 | 7,600 | -0.37(-2.72%) |
Mar 06, 2008 | 13.30 | 13.60 | 13.15 | 13.60 | 8,300 | -0.08(-0.58%) |
Mar 05, 2008 | 13.62 | 13.69 | 13.62 | 13.68 | 400 | +0.25(+1.86%) |
Mar 04, 2008 | 12.75 | 13.50 | 12.75 | 13.43 | 7,700 | +0.32(+2.44%) |
Mar 03, 2008 | 13.40 | 13.57 | 13.00 | 13.11 | 8,700 | -0.39(-2.89%) |
Feb 29, 2008 | 13.82 | 13.82 | 13.50 | 13.50 | 2,700 | -0.22(-1.60%) |
Feb 28, 2008 | 14.39 | 14.40 | 13.59 | 13.72 | 11,200 | -0.55(-3.85%) |
Feb 27, 2008 | 14.14 | 14.70 | 14.14 | 14.27 | 14,400 | +0.05(+0.35%) |
Feb 26, 2008 | 13.01 | 15.00 | 13.00 | 14.22 | 46,900 | +0.13(+0.92%) |
Feb 25, 2008 | 13.10 | 14.30 | 13.10 | 14.09 | 34,682 | +1.11(+8.55%) |
Feb 22, 2008 | 11.99 | 13.00 | 11.80 | 12.98 | 53,900 | +0.93(+7.72%) |
Feb 21, 2008 | 12.49 | 12.49 | 12.05 | 12.05 | 3,400 | -0.45(-3.60%) |
Feb 20, 2008 | 12.24 | 12.50 | 12.06 | 12.50 | 8,250 | +0.14(+1.13%) |
Feb 19, 2008 | 12.86 | 12.86 | 12.30 | 12.36 | 11,200 | -0.23(-1.80%) |
Feb 18, 2008 | 12.57 | 12.75 | 12.46 | 12.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.57 | 12.75 | 12.46 | 12.59 | 8,600 | -0.11(-0.90%) |
Feb 14, 2008 | 12.65 | 12.75 | 12.47 | 12.70 | 21,200 | -0.20(-1.55%) |
Feb 13, 2008 | 12.96 | 13.20 | 12.00 | 12.90 | 54,905 | -0.15(-1.15%) |
Feb 12, 2008 | 13.91 | 14.50 | 11.75 | 13.05 | 215,285 | -2.85(-17.92%) |
Feb 11, 2008 | 14.45 | 16.00 | 14.16 | 15.90 | 41,300 | +1.65(+11.58%) |
Feb 08, 2008 | 14.29 | 14.67 | 14.07 | 14.25 | 26,000 | +0.01(+0.07%) |
Feb 07, 2008 | 14.03 | 14.70 | 13.51 | 14.24 | 19,100 | +0.06(+0.42%) |
Feb 06, 2008 | 14.00 | 14.76 | 13.80 | 14.18 | 12,400 | +0.03(+0.21%) |
Feb 05, 2008 | 14.04 | 14.54 | 13.99 | 14.15 | 12,800 | -0.52(-3.54%) |
Feb 04, 2008 | 16.10 | 16.10 | 14.65 | 14.67 | 30,400 | -1.23(-7.74%) |
Feb 01, 2008 | 15.20 | 16.49 | 14.41 | 15.90 | 28,200 | +0.46(+2.98%) |
Jan 31, 2008 | 12.68 | 15.88 | 12.68 | 15.44 | 26,300 | +2.43(+18.68%) |
Jan 30, 2008 | 12.88 | 13.77 | 12.47 | 13.01 | 37,300 | +0.21(+1.64%) |
Jan 29, 2008 | 12.30 | 12.80 | 12.13 | 12.80 | 37,250 | +0.49(+3.98%) |
Jan 28, 2008 | 12.25 | 12.55 | 12.00 | 12.31 | 21,700 | -0.35(-2.76%) |
Jan 25, 2008 | 13.05 | 13.13 | 12.15 | 12.66 | 17,300 | -0.23(-1.78%) |
Jan 24, 2008 | 11.75 | 12.89 | 11.75 | 12.89 | 29,939 | +1.26(+10.83%) |
Jan 23, 2008 | 11.81 | 12.04 | 11.05 | 11.63 | 26,591 | -0.39(-3.24%) |
Jan 22, 2008 | 12.29 | 12.74 | 11.89 | 12.02 | 24,600 | -0.52(-4.15%) |
Jan 21, 2008 | 12.93 | 13.17 | 12.29 | 12.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.93 | 13.17 | 12.29 | 12.54 | 17,244 | -0.59(-4.49%) |
Jan 17, 2008 | 12.66 | 13.38 | 12.36 | 13.13 | 37,900 | +0.17(+1.31%) |
Jan 16, 2008 | 13.64 | 13.64 | 12.80 | 12.96 | 26,000 | -0.54(-4.00%) |
Jan 15, 2008 | 14.30 | 14.48 | 13.50 | 13.50 | 20,900 | -0.95(-6.57%) |
Jan 14, 2008 | 14.18 | 14.76 | 14.18 | 14.45 | 15,300 | +0.26(+1.83%) |
Jan 11, 2008 | 13.85 | 14.32 | 13.75 | 14.19 | 24,500 | +0.08(+0.57%) |
Jan 10, 2008 | 14.30 | 14.30 | 13.54 | 14.11 | 13,700 | -0.19(-1.33%) |
Jan 09, 2008 | 14.43 | 14.68 | 13.92 | 14.30 | 26,000 | -0.09(-0.63%) |
Jan 08, 2008 | 15.33 | 15.33 | 14.26 | 14.39 | 26,800 | -0.74(-4.89%) |
Jan 07, 2008 | 15.02 | 15.25 | 14.68 | 15.13 | 24,866 | -0.41(-2.64%) |
Jan 04, 2008 | 15.97 | 15.97 | 15.30 | 15.54 | 39,500 | -0.26(-1.65%) |
Jan 03, 2008 | 15.82 | 16.94 | 15.39 | 15.80 | 26,800 | -0.24(-1.50%) |
Jan 02, 2008 | 16.88 | 16.88 | 15.58 | 16.04 | 59,400 | -0.76(-4.52%) |
Jan 01, 2008 | 16.96 | 17.20 | 16.79 | 16.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.96 | 17.20 | 16.79 | 16.80 | 21,900 | +0.00(+0.00%) |
Dec 28, 2007 | 16.96 | 17.29 | 16.52 | 16.80 | 31,300 | -0.21(-1.23%) |
Dec 27, 2007 | 17.45 | 18.04 | 16.95 | 17.01 | 33,492 | -0.94(-5.24%) |
Dec 26, 2007 | 17.57 | 18.50 | 17.57 | 17.95 | 52,860 | +0.10(+0.56%) |
Dec 24, 2007 | 17.29 | 18.20 | 17.02 | 17.85 | 26,500 | +0.83(+4.88%) |
Dec 21, 2007 | 16.01 | 17.44 | 16.01 | 17.02 | 68,550 | +1.09(+6.84%) |
Dec 20, 2007 | 16.00 | 16.25 | 15.50 | 15.93 | 24,440 | +0.39(+2.51%) |
Dec 19, 2007 | 16.00 | 16.43 | 15.21 | 15.54 | 36,575 | -0.05(-0.32%) |
Dec 18, 2007 | 15.02 | 16.10 | 14.42 | 15.59 | 86,350 | +0.57(+3.79%) |
Dec 17, 2007 | 16.56 | 17.30 | 14.70 | 15.02 | 113,390 | -2.04(-11.96%) |
Dec 14, 2007 | 17.10 | 19.20 | 16.36 | 17.06 | 194,500 | +0.36(+2.16%) |
Dec 13, 2007 | 15.70 | 16.70 | 15.39 | 16.70 | 20,100 | +1.00(+6.37%) |
Dec 12, 2007 | 16.76 | 17.03 | 15.40 | 15.70 | 72,100 | -0.40(-2.48%) |
Dec 11, 2007 | 17.24 | 17.94 | 16.00 | 16.10 | 118,300 | -0.73(-4.34%) |
Dec 10, 2007 | 20.40 | 21.70 | 16.54 | 16.83 | 234,400 | -3.22(-16.06%) |
Dec 07, 2007 | 20.25 | 20.27 | 19.91 | 20.05 | 32,000 | -0.05(-0.25%) |
Dec 06, 2007 | 20.10 | 20.69 | 19.66 | 20.10 | 52,600 | +0.20(+1.01%) |
Dec 05, 2007 | 19.65 | 20.20 | 19.65 | 19.90 | 34,000 | +0.53(+2.74%) |
Dec 04, 2007 | 19.79 | 20.00 | 19.20 | 19.37 | 19,100 | -0.63(-3.15%) |
Dec 03, 2007 | 20.72 | 20.72 | 19.25 | 20.00 | 31,300 | +0.45(+2.30%) |
Nov 30, 2007 | 20.00 | 20.80 | 19.12 | 19.55 | 63,145 | -0.66(-3.27%) |
Nov 29, 2007 | 18.90 | 20.51 | 18.79 | 20.21 | 54,300 | +0.36(+1.81%) |
Nov 28, 2007 | 18.05 | 20.35 | 18.05 | 19.85 | 61,500 | +1.90(+10.58%) |
Nov 27, 2007 | 17.98 | 18.31 | 17.39 | 17.95 | 20,400 | +0.13(+0.73%) |
Nov 26, 2007 | 18.50 | 18.50 | 17.65 | 17.82 | 34,600 | +0.12(+0.68%) |
Nov 23, 2007 | 17.28 | 18.04 | 17.19 | 17.70 | 19,700 | +0.11(+0.63%) |
Nov 21, 2007 | 17.00 | 17.65 | 17.00 | 17.59 | 30,400 | +0.09(+0.51%) |
Nov 20, 2007 | 16.85 | 17.75 | 16.85 | 17.50 | 53,600 | +0.03(+0.16%) |
Nov 19, 2007 | 17.70 | 18.70 | 16.50 | 17.47 | 58,000 | -0.63(-3.47%) |
Nov 16, 2007 | 18.40 | 18.90 | 17.92 | 18.10 | 45,356 | +0.05(+0.28%) |
Nov 15, 2007 | 18.80 | 19.16 | 17.95 | 18.05 | 19,800 | -1.16(-6.04%) |
Nov 14, 2007 | 19.35 | 20.38 | 19.09 | 19.21 | 57,100 | +0.64(+3.45%) |
Nov 13, 2007 | 17.70 | 19.10 | 17.70 | 18.57 | 33,400 | +0.85(+4.80%) |
Nov 12, 2007 | 18.11 | 18.21 | 17.19 | 17.72 | 34,440 | -0.65(-3.54%) |
Nov 09, 2007 | 18.20 | 18.62 | 16.50 | 18.37 | 132,900 | -0.83(-4.32%) |
Nov 08, 2007 | 21.85 | 22.05 | 18.00 | 19.20 | 55,400 | -2.65(-12.13%) |
Nov 07, 2007 | 21.50 | 22.00 | 21.11 | 21.85 | 22,700 | +0.02(+0.09%) |
Nov 06, 2007 | 21.40 | 22.20 | 21.40 | 21.83 | 26,800 | +0.60(+2.83%) |
Nov 05, 2007 | 21.60 | 21.67 | 20.42 | 21.23 | 19,400 | -0.37(-1.71%) |
Nov 02, 2007 | 20.75 | 21.85 | 20.41 | 21.60 | 29,700 | +0.24(+1.12%) |
Nov 01, 2007 | 22.10 | 22.59 | 21.15 | 21.36 | 45,100 | -1.29(-5.70%) |
Oct 31, 2007 | 20.50 | 23.25 | 20.34 | 22.65 | 65,700 | +2.04(+9.90%) |
Oct 30, 2007 | 20.40 | 21.25 | 20.35 | 20.61 | 60,500 | -0.04(-0.19%) |
Oct 29, 2007 | 19.40 | 20.86 | 19.38 | 20.65 | 35,900 | +1.19(+6.12%) |
Oct 26, 2007 | 19.48 | 19.90 | 19.13 | 19.46 | 31,200 | +0.21(+1.09%) |
Oct 25, 2007 | 19.56 | 19.69 | 19.10 | 19.25 | 13,000 | -0.30(-1.53%) |
Oct 24, 2007 | 20.40 | 20.40 | 18.88 | 19.55 | 30,600 | -0.95(-4.63%) |
Oct 23, 2007 | 20.50 | 20.94 | 19.51 | 20.50 | 63,600 | +0.75(+3.80%) |
Oct 22, 2007 | 18.74 | 20.15 | 18.30 | 19.75 | 37,300 | +0.85(+4.50%) |
Oct 19, 2007 | 19.15 | 19.15 | 18.62 | 18.90 | 20,900 | -0.47(-2.45%) |
Oct 18, 2007 | 19.80 | 19.80 | 19.10 | 19.37 | 42,200 | +0.11(+0.60%) |
Oct 17, 2007 | 19.80 | 19.80 | 19.19 | 19.26 | 32,500 | +0.00(+0.00%) |
Oct 16, 2007 | 19.46 | 20.50 | 18.95 | 19.26 | 44,600 | +0.40(+2.12%) |
Oct 15, 2007 | 19.14 | 19.68 | 18.65 | 18.86 | 53,700 | -0.26(-1.36%) |
Oct 12, 2007 | 18.85 | 19.80 | 18.80 | 19.12 | 56,500 | +0.17(+0.90%) |
Oct 11, 2007 | 19.30 | 19.90 | 18.95 | 18.95 | 41,800 | -0.82(-4.15%) |
Oct 10, 2007 | 19.60 | 20.20 | 18.90 | 19.77 | 144,800 | -0.07(-0.35%) |
Oct 09, 2007 | 19.90 | 20.25 | 18.91 | 19.84 | 43,600 | +0.04(+0.20%) |
Oct 08, 2007 | 20.50 | 20.66 | 19.30 | 19.80 | 53,400 | -0.50(-2.46%) |
Oct 05, 2007 | 18.90 | 20.35 | 18.76 | 20.30 | 47,500 | +1.80(+9.73%) |
Oct 04, 2007 | 19.00 | 19.36 | 18.17 | 18.50 | 57,200 | -0.72(-3.75%) |
Oct 03, 2007 | 20.00 | 20.00 | 18.60 | 19.22 | 61,200 | -1.13(-5.55%) |
Oct 02, 2007 | 17.90 | 20.35 | 17.11 | 20.35 | 98,800 | +2.66(+15.04%) |
Oct 01, 2007 | 16.00 | 17.70 | 15.46 | 17.69 | 51,900 | +1.94(+12.32%) |
Sep 28, 2007 | 16.45 | 16.45 | 15.40 | 15.75 | 35,200 | -0.40(-2.48%) |
Sep 27, 2007 | 14.90 | 16.15 | 14.80 | 16.15 | 36,800 | +1.27(+8.53%) |
Sep 26, 2007 | 14.65 | 15.14 | 14.61 | 14.88 | 11,100 | +0.15(+1.02%) |
Sep 25, 2007 | 14.82 | 15.00 | 14.63 | 14.73 | 26,500 | -0.20(-1.34%) |
Sep 24, 2007 | 14.30 | 15.30 | 14.30 | 14.93 | 53,800 | +0.67(+4.70%) |
Sep 21, 2007 | 15.03 | 15.05 | 14.00 | 14.26 | 69,600 | -0.95(-6.25%) |
Sep 20, 2007 | 14.90 | 15.32 | 14.60 | 15.21 | 85,200 | +0.11(+0.73%) |
Sep 19, 2007 | 15.48 | 15.64 | 14.94 | 15.10 | 41,100 | -0.39(-2.52%) |
Sep 18, 2007 | 15.70 | 15.75 | 15.30 | 15.49 | 33,500 | -0.21(-1.34%) |
Sep 17, 2007 | 15.75 | 15.75 | 15.14 | 15.70 | 43,500 | -0.09(-0.57%) |
Sep 14, 2007 | 15.60 | 15.80 | 15.54 | 15.79 | 29,100 | -0.01(-0.06%) |
Sep 13, 2007 | 15.25 | 16.00 | 15.13 | 15.80 | 59,800 | +0.59(+3.88%) |
Sep 12, 2007 | 15.80 | 15.80 | 15.02 | 15.21 | 41,300 | -0.33(-2.12%) |
Sep 11, 2007 | 15.58 | 15.85 | 15.37 | 15.54 | 52,200 | +0.18(+1.17%) |
Sep 10, 2007 | 15.10 | 15.74 | 14.65 | 15.36 | 80,100 | +0.00(+0.00%) |
Sep 07, 2007 | 15.52 | 15.73 | 15.12 | 15.36 | 58,900 | -0.39(-2.48%) |
Sep 06, 2007 | 14.82 | 15.78 | 14.50 | 15.75 | 59,200 | +0.55(+3.62%) |
Sep 05, 2007 | 15.84 | 15.84 | 14.68 | 15.20 | 50,400 | -0.28(-1.81%) |
Sep 04, 2007 | 15.97 | 15.97 | 15.01 | 15.48 | 46,700 | -0.19(-1.21%) |
Aug 31, 2007 | 15.50 | 15.95 | 15.35 | 15.67 | 24,700 | +0.41(+2.69%) |
Aug 30, 2007 | 15.45 | 16.00 | 15.25 | 15.26 | 50,300 | -0.35(-2.24%) |
Aug 29, 2007 | 15.60 | 16.20 | 15.17 | 15.61 | 56,500 | +0.46(+3.04%) |
Aug 28, 2007 | 15.02 | 15.50 | 15.00 | 15.15 | 45,500 | -0.31(-2.01%) |
Aug 27, 2007 | 15.50 | 15.50 | 14.70 | 15.46 | 55,100 | +0.01(+0.06%) |
Aug 24, 2007 | 15.65 | 15.70 | 15.06 | 15.45 | 39,400 | -0.25(-1.59%) |
Aug 23, 2007 | 15.98 | 16.20 | 15.49 | 15.70 | 32,800 | -0.30(-1.88%) |
Aug 22, 2007 | 14.45 | 16.00 | 14.20 | 16.00 | 110,500 | +1.88(+13.31%) |
Aug 21, 2007 | 14.03 | 15.00 | 13.83 | 14.12 | 93,700 | +0.09(+0.64%) |
Aug 20, 2007 | 16.10 | 16.18 | 14.03 | 14.03 | 96,400 | -1.74(-11.03%) |
Aug 17, 2007 | 15.60 | 20.87 | 14.45 | 15.77 | 40,100 | +1.57(+11.06%) |
Aug 16, 2007 | 15.50 | 15.85 | 13.50 | 14.20 | 79,100 | -1.63(-10.30%) |
Aug 15, 2007 | 16.04 | 16.73 | 15.60 | 15.83 | 46,500 | -0.27(-1.68%) |
Aug 14, 2007 | 18.75 | 19.05 | 15.50 | 16.10 | 125,200 | -2.62(-14.00%) |
Aug 13, 2007 | 15.74 | 19.26 | 15.68 | 18.72 | 124,900 | +2.03(+12.16%) |
Aug 10, 2007 | 17.31 | 20.15 | 15.53 | 16.69 | 282,000 | -2.56(-13.30%) |
Aug 09, 2007 | 20.10 | 23.30 | 19.10 | 19.25 | 85,200 | -1.06(-5.22%) |
Aug 08, 2007 | 22.48 | 22.48 | 20.03 | 20.31 | 87,900 | -1.68(-7.64%) |
Aug 07, 2007 | 21.20 | 22.80 | 21.20 | 21.99 | 57,900 | -0.27(-1.21%) |
Aug 06, 2007 | 23.69 | 23.69 | 21.00 | 22.26 | 86,800 | -1.17(-4.99%) |
Aug 03, 2007 | 23.70 | 23.95 | 23.40 | 23.43 | 62,700 | +0.14(+0.60%) |
Aug 02, 2007 | 22.39 | 24.25 | 22.39 | 23.29 | 53,600 | +0.96(+4.30%) |