Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.267 | 5.318 | 5.088 | 5.208 | 251,960 | -0.09(-1.61%) |
Aug 28, 2008 | 5.182 | 5.472 | 5.173 | 5.293 | 306,278 | +0.09(+1.64%) |
Aug 27, 2008 | 4.858 | 5.335 | 4.858 | 5.208 | 416,500 | +0.18(+3.56%) |
Aug 26, 2008 | 4.960 | 5.182 | 4.850 | 5.029 | 509,179 | +0.07(+1.37%) |
Aug 25, 2008 | 5.156 | 5.259 | 4.926 | 4.960 | 317,014 | -0.28(-5.37%) |
Aug 22, 2008 | 5.122 | 5.318 | 5.105 | 5.242 | 276,195 | +0.17(+3.36%) |
Aug 21, 2008 | 4.969 | 5.139 | 4.756 | 5.071 | 335,636 | +0.00(+0.00%) |
Aug 20, 2008 | 5.080 | 5.225 | 4.850 | 5.071 | 280,815 | +0.04(+0.85%) |
Aug 19, 2008 | 5.446 | 5.548 | 4.986 | 5.029 | 434,427 | -0.50(-9.09%) |
Aug 18, 2008 | 5.787 | 5.813 | 5.455 | 5.531 | 480,433 | -0.25(-4.28%) |
Aug 15, 2008 | 5.864 | 6.077 | 5.719 | 5.779 | 0 | -0.08(-1.31%) |
Aug 14, 2008 | 5.642 | 5.949 | 5.565 | 5.855 | 443,354 | +0.25(+4.41%) |
Aug 13, 2008 | 5.821 | 5.949 | 5.318 | 5.608 | 657,500 | -0.20(-3.38%) |
Aug 12, 2008 | 6.128 | 6.196 | 5.583 | 5.804 | 911,571 | -0.41(-6.58%) |
Aug 11, 2008 | 5.753 | 6.418 | 5.744 | 6.213 | 645,621 | +0.46(+8.00%) |
Aug 08, 2008 | 5.421 | 5.830 | 5.421 | 5.753 | 410,024 | +0.38(+6.97%) |
Aug 07, 2008 | 5.813 | 5.838 | 5.344 | 5.378 | 465,466 | -0.50(-8.55%) |
Aug 06, 2008 | 5.804 | 5.906 | 5.531 | 5.881 | 339,556 | +0.08(+1.32%) |
Aug 05, 2008 | 5.421 | 5.923 | 5.421 | 5.804 | 700,725 | +0.38(+6.91%) |
Aug 04, 2008 | 5.727 | 5.796 | 5.156 | 5.429 | 837,185 | +0.06(+1.11%) |
Aug 01, 2008 | 5.139 | 5.489 | 5.139 | 5.369 | 841,646 | +0.14(+2.77%) |
Jul 31, 2008 | 5.054 | 5.404 | 5.054 | 5.225 | 380,753 | -0.03(-0.49%) |
Jul 30, 2008 | 5.301 | 5.438 | 4.994 | 5.250 | 450,199 | +0.12(+2.33%) |
Jul 29, 2008 | 5.131 | 5.318 | 4.926 | 5.131 | 574,586 | +0.25(+5.06%) |
Jul 28, 2008 | 5.097 | 5.421 | 4.781 | 4.884 | 427,631 | -0.29(-5.60%) |
Jul 25, 2008 | 5.284 | 5.344 | 5.003 | 5.173 | 516,221 | +0.04(+0.83%) |
Jul 24, 2008 | 5.625 | 5.736 | 5.097 | 5.131 | 658,935 | -0.48(-8.51%) |
Jul 23, 2008 | 5.293 | 5.668 | 5.173 | 5.608 | 1,102,650 | +0.40(+7.69%) |
Jul 22, 2008 | 4.730 | 5.233 | 4.654 | 5.208 | 777,769 | +0.50(+10.69%) |
Jul 21, 2008 | 4.534 | 5.318 | 4.398 | 4.705 | 935,428 | +0.26(+5.95%) |
Jul 18, 2008 | 4.219 | 4.764 | 4.219 | 4.440 | 708,639 | -0.25(-5.27%) |
Jul 17, 2008 | 4.117 | 4.781 | 4.040 | 4.688 | 1,135,490 | +0.65(+16.03%) |
Jul 16, 2008 | 4.261 | 4.492 | 4.023 | 4.040 | 1,067,928 | -0.15(-3.66%) |
Jul 15, 2008 | 4.236 | 4.381 | 4.168 | 4.193 | 803,028 | -0.09(-1.99%) |
Jul 14, 2008 | 4.500 | 4.551 | 4.261 | 4.279 | 638,443 | -0.14(-3.09%) |
Jul 11, 2008 | 4.321 | 4.475 | 4.176 | 4.415 | 998,094 | +0.10(+2.37%) |
Jul 10, 2008 | 5.242 | 5.404 | 4.159 | 4.313 | 1,695,876 | -1.41(-24.70%) |
Jul 09, 2008 | 5.702 | 5.864 | 5.600 | 5.727 | 971,142 | +0.05(+0.90%) |
Jul 08, 2008 | 5.225 | 5.702 | 5.182 | 5.676 | 835,399 | +0.46(+8.82%) |
Jul 07, 2008 | 5.523 | 5.583 | 5.063 | 5.216 | 815,580 | -0.27(-4.97%) |
Jul 04, 2008 | 5.480 | 5.651 | 5.438 | 5.489 | 456,644 | +0.00(+0.00%) |
Jul 03, 2008 | 5.480 | 5.651 | 5.438 | 5.489 | 456,644 | +0.03(+0.62%) |
Jul 02, 2008 | 5.668 | 5.855 | 5.412 | 5.455 | 638,384 | -0.26(-4.62%) |
Jul 01, 2008 | 5.923 | 6.017 | 5.565 | 5.719 | 723,986 | -0.26(-4.42%) |
Jun 30, 2008 | 6.043 | 6.077 | 5.932 | 5.983 | 576,360 | -0.11(-1.82%) |
Jun 27, 2008 | 6.188 | 6.256 | 5.983 | 6.094 | 1,085,638 | -0.08(-1.24%) |
Jun 26, 2008 | 6.392 | 6.443 | 6.111 | 6.171 | 480,830 | -0.22(-3.47%) |
Jun 25, 2008 | 6.614 | 7.100 | 5.378 | 6.392 | 1,080,990 | +0.40(+6.69%) |
Jun 24, 2008 | 6.247 | 6.307 | 5.958 | 5.992 | 848,254 | -0.28(-4.48%) |
Jun 23, 2008 | 6.494 | 6.520 | 6.247 | 6.273 | 610,380 | -0.20(-3.16%) |
Jun 20, 2008 | 6.793 | 6.835 | 6.384 | 6.477 | 913,829 | -0.33(-4.88%) |
Jun 19, 2008 | 6.691 | 6.818 | 6.648 | 6.810 | 295,034 | +0.12(+1.78%) |
Jun 18, 2008 | 6.827 | 6.878 | 6.571 | 6.691 | 599,278 | -0.15(-2.24%) |
Jun 17, 2008 | 7.142 | 7.142 | 6.818 | 6.844 | 350,024 | -0.18(-2.55%) |
Jun 16, 2008 | 7.219 | 7.270 | 6.997 | 7.023 | 295,675 | -0.23(-3.17%) |
Jun 13, 2008 | 7.100 | 7.279 | 7.083 | 7.253 | 304,192 | +0.18(+2.53%) |
Jun 12, 2008 | 7.125 | 7.330 | 7.014 | 7.074 | 346,288 | -0.02(-0.24%) |
Jun 11, 2008 | 7.296 | 7.432 | 7.091 | 7.091 | 596,850 | -0.28(-3.82%) |
Jun 10, 2008 | 7.543 | 7.637 | 7.304 | 7.372 | 633,188 | -0.09(-1.14%) |
Jun 09, 2008 | 7.296 | 7.509 | 7.270 | 7.458 | 623,225 | +0.14(+1.86%) |
Jun 06, 2008 | 7.705 | 8.020 | 7.321 | 7.321 | 446,352 | -0.47(-6.02%) |
Jun 05, 2008 | 7.884 | 8.131 | 7.739 | 7.790 | 484,666 | -0.03(-0.44%) |
Jun 04, 2008 | 7.773 | 7.867 | 7.671 | 7.824 | 454,369 | +0.03(+0.44%) |
Jun 03, 2008 | 7.909 | 7.977 | 7.679 | 7.790 | 469,842 | -0.12(-1.51%) |
Jun 02, 2008 | 8.139 | 8.344 | 7.816 | 7.909 | 844,263 | -0.34(-4.13%) |
May 30, 2008 | 8.370 | 8.387 | 8.165 | 8.250 | 495,362 | -0.14(-1.63%) |
May 29, 2008 | 8.412 | 8.617 | 8.370 | 8.387 | 498,753 | -0.01(-0.10%) |
May 28, 2008 | 8.868 | 8.992 | 8.284 | 8.395 | 1,007,031 | -0.72(-7.86%) |
May 27, 2008 | 8.821 | 9.179 | 8.821 | 9.111 | 299,185 | +0.29(+3.29%) |
May 26, 2008 | 9.145 | 9.290 | 8.813 | 8.821 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.145 | 9.290 | 8.813 | 8.821 | 223,368 | -0.39(-4.26%) |
May 22, 2008 | 8.932 | 9.350 | 8.906 | 9.213 | 312,024 | +0.25(+2.76%) |
May 21, 2008 | 9.205 | 9.333 | 8.906 | 8.966 | 260,420 | -0.21(-2.32%) |
May 20, 2008 | 9.299 | 9.341 | 9.120 | 9.179 | 277,362 | -0.11(-1.19%) |
May 19, 2008 | 9.375 | 9.571 | 9.043 | 9.290 | 376,295 | -0.09(-1.00%) |
May 16, 2008 | 9.674 | 9.691 | 9.273 | 9.384 | 433,942 | -0.23(-2.39%) |
May 15, 2008 | 9.460 | 9.646 | 9.307 | 9.614 | 347,724 | +0.06(+0.62%) |
May 14, 2008 | 9.401 | 9.801 | 9.316 | 9.554 | 570,757 | +0.22(+2.37%) |
May 13, 2008 | 9.290 | 9.529 | 9.154 | 9.333 | 660,054 | +0.09(+0.92%) |
May 12, 2008 | 8.889 | 9.290 | 8.864 | 9.247 | 647,063 | +0.41(+4.63%) |
May 09, 2008 | 8.949 | 9.090 | 8.770 | 8.838 | 282,385 | -0.15(-1.71%) |
May 08, 2008 | 8.898 | 9.171 | 8.753 | 8.992 | 798,188 | +0.11(+1.25%) |
May 07, 2008 | 9.256 | 9.443 | 8.864 | 8.881 | 519,403 | -0.42(-4.49%) |
May 06, 2008 | 6.870 | 9.375 | 6.870 | 9.299 | 629,339 | +0.31(+3.41%) |
May 05, 2008 | 8.889 | 9.085 | 8.889 | 8.992 | 681,092 | +0.01(+0.09%) |
May 02, 2008 | 9.418 | 9.418 | 8.864 | 8.983 | 937,656 | -0.39(-4.18%) |
May 01, 2008 | 9.034 | 9.716 | 8.941 | 9.375 | 773,873 | +0.34(+3.77%) |
Apr 30, 2008 | 9.060 | 9.358 | 9.000 | 9.034 | 602,394 | +0.00(+0.00%) |
Apr 29, 2008 | 8.898 | 9.145 | 8.753 | 9.034 | 522,578 | +0.26(+3.01%) |
Apr 28, 2008 | 8.566 | 8.966 | 8.387 | 8.770 | 806,542 | +0.21(+2.49%) |
Apr 25, 2008 | 8.352 | 8.583 | 8.071 | 8.557 | 774,362 | +0.22(+2.66%) |
Apr 24, 2008 | 6.801 | 8.387 | 6.733 | 8.335 | 1,679,917 | +1.08(+14.92%) |
Apr 23, 2008 | 7.245 | 7.526 | 7.134 | 7.253 | 525,484 | +0.03(+0.35%) |
Apr 22, 2008 | 7.747 | 8.020 | 7.210 | 7.227 | 718,019 | -0.55(-7.12%) |
Apr 21, 2008 | 7.713 | 7.850 | 7.671 | 7.781 | 417,424 | +0.04(+0.55%) |
Apr 18, 2008 | 7.926 | 8.020 | 7.713 | 7.739 | 564,149 | -0.15(-1.94%) |
Apr 17, 2008 | 7.807 | 7.943 | 7.645 | 7.892 | 2,394,497 | +0.09(+1.20%) |
Apr 16, 2008 | 7.901 | 7.935 | 7.611 | 7.798 | 1,203,615 | -0.02(-0.22%) |
Apr 15, 2008 | 7.952 | 7.960 | 7.713 | 7.816 | 1,317,061 | -0.06(-0.76%) |
Apr 14, 2008 | 7.995 | 8.012 | 7.722 | 7.875 | 335,875 | -0.09(-1.07%) |
Apr 11, 2008 | 8.131 | 8.267 | 7.884 | 7.960 | 434,915 | -0.19(-2.30%) |
Apr 10, 2008 | 7.918 | 8.191 | 7.773 | 8.148 | 1,203,691 | +0.25(+3.13%) |
Apr 09, 2008 | 8.549 | 8.549 | 7.867 | 7.901 | 408,686 | -0.55(-6.46%) |
Apr 08, 2008 | 8.489 | 8.557 | 8.335 | 8.446 | 415,964 | -0.10(-1.20%) |
Apr 07, 2008 | 8.583 | 8.608 | 8.327 | 8.549 | 371,937 | +0.13(+1.52%) |
Apr 04, 2008 | 8.702 | 8.727 | 8.421 | 8.421 | 380,854 | -0.26(-3.04%) |
Apr 03, 2008 | 8.821 | 8.992 | 8.549 | 8.685 | 364,075 | -0.20(-2.21%) |
Apr 02, 2008 | 8.762 | 8.915 | 8.600 | 8.881 | 411,477 | +0.04(+0.48%) |
Apr 01, 2008 | 8.702 | 8.847 | 8.455 | 8.838 | 473,779 | +0.38(+4.43%) |
Mar 31, 2008 | 8.335 | 8.531 | 8.191 | 8.463 | 549,692 | +0.20(+2.37%) |
Mar 28, 2008 | 8.668 | 8.668 | 8.242 | 8.267 | 382,027 | -0.38(-4.34%) |
Mar 27, 2008 | 8.830 | 8.924 | 8.600 | 8.642 | 408,426 | -0.16(-1.84%) |
Mar 26, 2008 | 9.009 | 9.009 | 8.523 | 8.804 | 389,342 | -0.30(-3.28%) |
Mar 25, 2008 | 9.460 | 9.529 | 9.000 | 9.103 | 464,627 | -0.26(-2.82%) |
Mar 24, 2008 | 8.898 | 9.418 | 8.898 | 9.367 | 458,292 | +0.47(+5.27%) |
Mar 21, 2008 | 8.710 | 8.949 | 8.557 | 8.898 | 913,852 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.949 | 8.557 | 8.898 | 913,852 | +0.31(+3.57%) |
Mar 19, 2008 | 9.043 | 9.103 | 8.583 | 8.591 | 370,534 | -0.26(-2.89%) |
Mar 18, 2008 | 8.412 | 8.898 | 8.378 | 8.847 | 580,425 | +0.59(+7.12%) |
Mar 17, 2008 | 8.472 | 8.591 | 8.063 | 8.259 | 512,127 | -0.42(-4.81%) |
Mar 14, 2008 | 9.077 | 9.179 | 8.395 | 8.676 | 705,972 | -0.31(-3.42%) |
Mar 13, 2008 | 8.591 | 9.068 | 8.404 | 8.983 | 557,694 | +0.28(+3.23%) |
Mar 12, 2008 | 9.247 | 9.247 | 8.685 | 8.702 | 606,299 | -0.43(-4.76%) |
Mar 11, 2008 | 8.736 | 9.137 | 8.736 | 9.137 | 641,002 | +0.52(+6.03%) |
Mar 10, 2008 | 8.932 | 9.111 | 8.617 | 8.617 | 319,163 | -0.27(-3.07%) |
Mar 07, 2008 | 8.872 | 9.179 | 8.855 | 8.889 | 372,523 | -0.09(-0.95%) |
Mar 06, 2008 | 9.478 | 9.631 | 8.847 | 8.975 | 798,667 | -0.54(-5.65%) |
Mar 05, 2008 | 9.520 | 9.648 | 9.392 | 9.512 | 456,708 | +0.05(+0.54%) |
Mar 04, 2008 | 9.418 | 9.648 | 9.213 | 9.460 | 1,161,980 | -0.09(-0.89%) |
Mar 03, 2008 | 9.537 | 9.622 | 9.367 | 9.546 | 564,260 | +0.03(+0.27%) |
Feb 29, 2008 | 9.818 | 10.01 | 9.469 | 9.520 | 448,607 | -0.54(-5.34%) |
Feb 28, 2008 | 10.78 | 10.78 | 10.05 | 10.06 | 428,724 | -0.72(-6.72%) |
Feb 27, 2008 | 10.91 | 11.06 | 10.68 | 10.78 | 320,776 | -0.13(-1.17%) |
Feb 26, 2008 | 10.47 | 11.17 | 10.47 | 10.91 | 551,217 | +0.43(+4.07%) |
Feb 25, 2008 | 10.24 | 10.50 | 10.12 | 10.48 | 883,527 | +0.14(+1.40%) |
Feb 22, 2008 | 10.35 | 11.17 | 9.912 | 10.34 | 1,497,603 | -0.26(-2.41%) |
Feb 21, 2008 | 10.82 | 11.11 | 10.55 | 10.59 | 852,052 | -0.18(-1.66%) |
Feb 20, 2008 | 10.43 | 10.82 | 10.37 | 10.77 | 513,598 | +0.32(+3.02%) |
Feb 19, 2008 | 10.82 | 10.92 | 10.35 | 10.46 | 815,582 | -0.27(-2.54%) |
Feb 18, 2008 | 10.41 | 10.76 | 10.05 | 10.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.76 | 10.05 | 10.73 | 453,246 | +0.24(+2.28%) |
Feb 14, 2008 | 10.78 | 10.82 | 10.41 | 10.49 | 370,040 | -0.26(-2.38%) |
Feb 13, 2008 | 10.22 | 10.79 | 10.01 | 10.75 | 515,549 | +0.71(+7.05%) |
Feb 12, 2008 | 9.750 | 10.18 | 9.691 | 10.04 | 347,649 | +0.37(+3.88%) |
Feb 11, 2008 | 9.921 | 10.05 | 9.605 | 9.665 | 613,050 | -0.30(-2.99%) |
Feb 08, 2008 | 10.26 | 10.45 | 9.912 | 9.963 | 1,009,040 | -0.05(-0.51%) |
Feb 07, 2008 | 9.963 | 10.30 | 9.844 | 10.01 | 789,515 | +0.09(+0.95%) |
Feb 06, 2008 | 10.36 | 10.53 | 9.861 | 9.921 | 508,157 | -0.41(-3.96%) |
Feb 05, 2008 | 10.29 | 10.88 | 10.13 | 10.33 | 654,109 | -0.07(-0.66%) |
Feb 04, 2008 | 10.55 | 10.59 | 10.29 | 10.40 | 593,691 | -0.24(-2.24%) |
Feb 01, 2008 | 10.68 | 11.01 | 10.56 | 10.64 | 561,777 | +0.10(+0.97%) |
Jan 31, 2008 | 10.53 | 10.82 | 10.41 | 10.53 | 650,760 | -0.18(-1.67%) |
Jan 30, 2008 | 10.49 | 10.98 | 10.27 | 10.71 | 680,281 | +0.20(+1.95%) |
Jan 29, 2008 | 10.36 | 10.52 | 10.13 | 10.51 | 412,650 | +0.28(+2.75%) |
Jan 28, 2008 | 9.946 | 10.36 | 9.699 | 10.23 | 508,978 | +0.23(+2.30%) |
Jan 25, 2008 | 10.24 | 10.30 | 9.818 | 9.997 | 379,798 | -0.14(-1.43%) |
Jan 24, 2008 | 9.844 | 10.26 | 9.631 | 10.14 | 571,750 | +0.55(+5.78%) |
Jan 23, 2008 | 9.188 | 9.665 | 8.949 | 9.588 | 811,338 | +0.21(+2.27%) |
Jan 22, 2008 | 8.710 | 9.512 | 8.514 | 9.375 | 584,187 | +0.29(+3.19%) |
Jan 21, 2008 | 9.563 | 9.639 | 8.949 | 9.085 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.563 | 9.639 | 8.949 | 9.085 | 472,866 | -0.52(-5.41%) |
Jan 17, 2008 | 9.605 | 9.716 | 9.324 | 9.605 | 688,024 | +0.02(+0.18%) |
Jan 16, 2008 | 9.000 | 9.691 | 9.000 | 9.588 | 619,855 | +0.54(+5.93%) |
Jan 15, 2008 | 9.401 | 9.554 | 9.034 | 9.051 | 349,323 | -0.40(-4.24%) |
Jan 14, 2008 | 9.469 | 9.614 | 9.401 | 9.452 | 361,494 | -0.10(-1.07%) |
Jan 11, 2008 | 9.793 | 9.938 | 9.541 | 9.554 | 560,134 | -0.23(-2.35%) |
Jan 10, 2008 | 9.290 | 9.887 | 9.264 | 9.784 | 765,462 | +0.41(+4.36%) |
Jan 09, 2008 | 9.571 | 9.716 | 9.273 | 9.375 | 974,568 | -0.26(-2.74%) |
Jan 08, 2008 | 10.29 | 10.40 | 9.605 | 9.639 | 571,985 | -0.57(-5.59%) |
Jan 07, 2008 | 10.18 | 10.44 | 10.14 | 10.21 | 617,246 | +0.09(+0.84%) |
Jan 04, 2008 | 10.53 | 10.74 | 10.08 | 10.13 | 950,140 | -0.53(-4.96%) |
Jan 03, 2008 | 11.35 | 11.35 | 10.65 | 10.65 | 432,244 | -0.61(-5.45%) |
Jan 02, 2008 | 11.58 | 11.72 | 11.17 | 11.27 | 503,522 | -0.40(-3.43%) |
Jan 01, 2008 | 11.58 | 11.87 | 11.55 | 11.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.58 | 11.87 | 11.55 | 11.67 | 908,957 | -0.02(-0.15%) |
Dec 28, 2007 | 12.11 | 12.26 | 11.64 | 11.69 | 283,704 | -0.38(-3.11%) |
Dec 27, 2007 | 12.32 | 12.49 | 12.06 | 12.06 | 586,064 | -0.21(-1.74%) |
Dec 26, 2007 | 12.66 | 12.73 | 12.20 | 12.27 | 393,408 | -0.45(-3.55%) |
Dec 24, 2007 | 12.74 | 12.90 | 12.50 | 12.72 | 154,875 | -0.03(-0.27%) |
Dec 21, 2007 | 12.90 | 12.94 | 12.74 | 12.76 | 845,012 | +0.12(+0.94%) |
Dec 20, 2007 | 12.47 | 12.66 | 12.14 | 12.64 | 463,690 | +0.24(+1.92%) |
Dec 19, 2007 | 12.41 | 12.64 | 12.24 | 12.40 | 347,768 | -0.06(-0.48%) |
Dec 18, 2007 | 12.11 | 12.50 | 12.03 | 12.46 | 417,226 | +0.50(+4.21%) |
Dec 17, 2007 | 12.27 | 12.36 | 11.94 | 11.96 | 394,444 | -0.40(-3.24%) |
Dec 14, 2007 | 12.55 | 12.73 | 12.15 | 12.36 | 543,591 | -0.34(-2.68%) |
Dec 13, 2007 | 12.63 | 12.78 | 12.42 | 12.70 | 525,287 | -0.04(-0.33%) |
Dec 12, 2007 | 13.00 | 13.10 | 12.49 | 12.74 | 302,635 | +0.01(+0.07%) |
Dec 11, 2007 | 13.30 | 13.38 | 12.67 | 12.73 | 380,736 | -0.61(-4.54%) |
Dec 10, 2007 | 13.30 | 13.45 | 13.01 | 13.34 | 548,401 | +0.18(+1.36%) |
Dec 07, 2007 | 13.68 | 13.70 | 13.02 | 13.16 | 595,803 | -0.43(-3.14%) |
Dec 06, 2007 | 13.40 | 13.64 | 13.13 | 13.59 | 796,790 | -0.23(-1.67%) |
Dec 05, 2007 | 14.13 | 14.19 | 13.59 | 13.82 | 358,796 | -0.11(-0.80%) |
Dec 04, 2007 | 13.88 | 14.04 | 13.66 | 13.93 | 345,889 | -0.10(-0.73%) |
Dec 03, 2007 | 14.06 | 14.22 | 13.81 | 14.03 | 350,723 | +0.14(+1.04%) |
Nov 30, 2007 | 14.02 | 14.44 | 13.86 | 13.88 | 810,634 | -0.15(-1.09%) |
Nov 29, 2007 | 14.41 | 14.41 | 13.92 | 14.04 | 359,617 | -0.56(-3.85%) |
Nov 28, 2007 | 14.22 | 14.82 | 14.22 | 14.60 | 754,903 | +0.38(+2.64%) |
Nov 27, 2007 | 13.94 | 14.36 | 13.81 | 14.22 | 579,494 | +0.43(+3.15%) |
Nov 26, 2007 | 15.14 | 15.26 | 13.79 | 13.79 | 755,436 | -1.40(-9.20%) |
Nov 23, 2007 | 14.84 | 15.32 | 14.84 | 15.19 | 160,155 | +0.51(+3.48%) |
Nov 21, 2007 | 14.51 | 15.19 | 14.50 | 14.68 | 534,087 | +0.05(+0.35%) |
Nov 20, 2007 | 14.63 | 14.79 | 14.27 | 14.63 | 676,174 | -0.03(-0.23%) |
Nov 19, 2007 | 15.38 | 15.50 | 14.57 | 14.66 | 727,799 | -0.76(-4.92%) |
Nov 16, 2007 | 15.70 | 15.85 | 15.08 | 15.42 | 474,483 | -0.29(-1.84%) |
Nov 15, 2007 | 15.55 | 15.84 | 15.35 | 15.71 | 417,578 | +0.15(+0.99%) |
Nov 14, 2007 | 16.30 | 16.30 | 15.47 | 15.55 | 453,833 | -0.58(-3.59%) |
Nov 13, 2007 | 16.35 | 16.35 | 15.72 | 16.13 | 472,899 | +0.14(+0.91%) |
Nov 12, 2007 | 15.49 | 16.70 | 15.46 | 15.99 | 818,848 | +0.41(+2.63%) |
Nov 09, 2007 | 14.63 | 15.75 | 14.57 | 15.58 | 846,890 | +0.95(+6.47%) |
Nov 08, 2007 | 14.29 | 15.20 | 14.21 | 14.63 | 860,617 | +0.44(+3.12%) |
Nov 07, 2007 | 14.53 | 14.63 | 14.14 | 14.19 | 477,534 | -0.44(-3.03%) |
Nov 06, 2007 | 14.79 | 14.86 | 14.33 | 14.63 | 377,568 | -0.16(-1.09%) |
Nov 05, 2007 | 14.57 | 15.10 | 14.52 | 14.80 | 401,973 | +0.03(+0.17%) |
Nov 02, 2007 | 14.90 | 15.23 | 14.61 | 14.77 | 444,799 | -0.25(-1.65%) |
Nov 01, 2007 | 15.60 | 15.76 | 14.96 | 15.02 | 436,938 | -0.79(-5.01%) |
Oct 31, 2007 | 15.80 | 15.85 | 15.50 | 15.81 | 405,728 | +0.00(+0.00%) |
Oct 30, 2007 | 15.89 | 15.98 | 15.78 | 15.81 | 279,128 | -0.09(-0.59%) |
Oct 29, 2007 | 16.13 | 16.24 | 15.72 | 15.90 | 435,060 | -0.12(-0.74%) |
Oct 26, 2007 | 15.68 | 16.07 | 15.44 | 16.02 | 270,680 | +0.55(+3.58%) |
Oct 25, 2007 | 15.84 | 15.94 | 15.38 | 15.47 | 435,295 | -0.28(-1.79%) |
Oct 24, 2007 | 15.86 | 15.87 | 15.43 | 15.75 | 311,394 | -0.14(-0.91%) |
Oct 23, 2007 | 16.16 | 16.25 | 15.78 | 15.90 | 512,381 | +0.01(+0.05%) |
Oct 22, 2007 | 14.74 | 15.98 | 14.74 | 15.89 | 590,406 | +0.98(+6.58%) |
Oct 19, 2007 | 15.41 | 15.56 | 14.91 | 14.91 | 441,983 | -0.45(-2.94%) |
Oct 18, 2007 | 15.81 | 15.96 | 15.31 | 15.36 | 394,464 | -0.58(-3.64%) |
Oct 17, 2007 | 16.49 | 16.49 | 15.80 | 15.94 | 372,171 | -0.41(-2.50%) |
Oct 16, 2007 | 16.39 | 16.52 | 16.13 | 16.35 | 322,540 | +0.01(+0.05%) |
Oct 15, 2007 | 16.57 | 16.70 | 16.02 | 16.34 | 387,776 | -0.43(-2.54%) |
Oct 12, 2007 | 16.86 | 17.21 | 16.70 | 16.76 | 305,058 | -0.10(-0.61%) |
Oct 11, 2007 | 17.27 | 17.36 | 16.73 | 16.87 | 550,044 | -0.39(-2.27%) |
Oct 10, 2007 | 17.91 | 17.91 | 17.20 | 17.26 | 348,001 | -0.74(-4.12%) |
Oct 09, 2007 | 18.13 | 18.30 | 17.90 | 18.00 | 316,909 | -0.10(-0.56%) |
Oct 08, 2007 | 18.34 | 19.60 | 18.06 | 18.10 | 341,548 | -0.28(-1.53%) |
Oct 05, 2007 | 17.96 | 18.44 | 17.92 | 18.38 | 406,314 | +0.58(+3.26%) |
Oct 04, 2007 | 17.89 | 17.92 | 17.61 | 17.80 | 436,586 | +0.05(+0.29%) |
Oct 03, 2007 | 17.39 | 17.79 | 17.24 | 17.75 | 541,713 | +0.33(+1.91%) |
Oct 02, 2007 | 16.71 | 17.47 | 16.64 | 17.42 | 373,462 | +0.79(+4.77%) |
Oct 01, 2007 | 16.43 | 16.79 | 16.36 | 16.63 | 410,773 | +0.15(+0.93%) |
Sep 28, 2007 | 16.69 | 16.74 | 16.42 | 16.47 | 398,922 | -0.25(-1.48%) |
Sep 27, 2007 | 16.04 | 16.76 | 16.00 | 16.72 | 416,874 | +0.81(+5.09%) |
Sep 26, 2007 | 16.35 | 16.48 | 15.85 | 15.91 | 462,516 | -0.52(-3.16%) |
Sep 25, 2007 | 16.62 | 16.82 | 16.39 | 16.43 | 365,718 | -0.24(-1.43%) |
Sep 24, 2007 | 16.76 | 16.92 | 16.66 | 16.67 | 374,283 | -0.09(-0.51%) |
Sep 21, 2007 | 16.95 | 16.96 | 16.76 | 16.76 | 478,824 | -0.07(-0.41%) |
Sep 20, 2007 | 17.25 | 17.17 | 16.57 | 16.82 | 346,945 | -0.43(-2.47%) |
Sep 19, 2007 | 17.26 | 17.28 | 17.00 | 17.25 | 289,453 | +0.05(+0.30%) |
Sep 18, 2007 | 16.63 | 17.22 | 16.41 | 17.20 | 474,718 | +0.57(+3.43%) |
Sep 17, 2007 | 16.99 | 16.99 | 16.62 | 16.63 | 551,100 | -0.38(-2.21%) |
Sep 14, 2007 | 16.94 | 17.14 | 16.30 | 17.00 | 261,059 | -0.05(-0.30%) |
Sep 13, 2007 | 17.02 | 17.24 | 16.88 | 17.05 | 304,824 | +0.10(+0.60%) |
Sep 12, 2007 | 17.05 | 17.22 | 16.90 | 16.95 | 273,496 | -0.32(-1.83%) |
Sep 11, 2007 | 17.40 | 17.62 | 17.06 | 17.27 | 333,100 | -0.13(-0.73%) |
Sep 10, 2007 | 17.76 | 17.76 | 17.21 | 17.40 | 324,066 | -0.23(-1.31%) |
Sep 07, 2007 | 17.57 | 17.73 | 17.32 | 17.63 | 330,167 | -0.17(-0.96%) |
Sep 06, 2007 | 17.74 | 17.80 | 17.54 | 17.80 | 227,738 | +0.06(+0.34%) |
Sep 05, 2007 | 18.05 | 18.09 | 17.69 | 17.74 | 247,566 | -0.43(-2.35%) |