Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.40 | 22.17 | 21.32 | 21.91 | 473,863 | +0.26(+1.21%) |
Apr 29, 2008 | 21.96 | 22.07 | 20.62 | 21.65 | 248,661 | -0.21(-0.96%) |
Apr 28, 2008 | 21.61 | 22.05 | 21.22 | 21.86 | 377,261 | +0.40(+1.86%) |
Apr 25, 2008 | 21.30 | 21.65 | 20.67 | 21.46 | 379,704 | +0.41(+1.96%) |
Apr 24, 2008 | 21.42 | 21.56 | 20.81 | 21.05 | 550,146 | -0.25(-1.17%) |
Apr 23, 2008 | 21.04 | 21.73 | 20.75 | 21.29 | 515,053 | +0.18(+0.86%) |
Apr 22, 2008 | 21.04 | 21.19 | 20.43 | 21.11 | 362,554 | +0.17(+0.80%) |
Apr 21, 2008 | 21.35 | 21.39 | 20.20 | 20.95 | 561,628 | +0.03(+0.16%) |
Apr 18, 2008 | 21.04 | 21.53 | 19.81 | 20.91 | 593,070 | -0.23(-1.09%) |
Apr 17, 2008 | 20.12 | 21.14 | 19.63 | 21.14 | 850,859 | +0.11(+0.50%) |
Apr 16, 2008 | 20.90 | 21.82 | 19.82 | 21.04 | 2,080,186 | +3.50(+19.96%) |
Apr 15, 2008 | 17.92 | 18.14 | 17.46 | 17.54 | 220,475 | -0.14(-0.81%) |
Apr 14, 2008 | 17.90 | 18.56 | 17.40 | 17.68 | 225,009 | -0.39(-2.17%) |
Apr 11, 2008 | 18.85 | 18.91 | 17.92 | 18.07 | 200,349 | -0.94(-4.94%) |
Apr 10, 2008 | 18.81 | 19.25 | 18.49 | 19.01 | 106,472 | +0.42(+2.24%) |
Apr 09, 2008 | 19.12 | 19.50 | 18.47 | 18.59 | 235,286 | -0.39(-2.06%) |
Apr 08, 2008 | 18.86 | 19.41 | 18.86 | 18.98 | 128,813 | +0.01(+0.04%) |
Apr 07, 2008 | 19.36 | 19.42 | 18.86 | 18.98 | 99,152 | -0.21(-1.10%) |
Apr 04, 2008 | 19.27 | 19.59 | 18.64 | 19.19 | 269,200 | -0.08(-0.44%) |
Apr 03, 2008 | 19.52 | 19.88 | 18.87 | 19.27 | 193,607 | -0.39(-1.99%) |
Apr 02, 2008 | 19.30 | 19.84 | 18.70 | 19.66 | 162,537 | +0.22(+1.15%) |
Apr 01, 2008 | 18.89 | 19.44 | 18.52 | 19.44 | 247,882 | +1.26(+6.94%) |
Mar 31, 2008 | 17.95 | 18.72 | 17.90 | 18.18 | 258,574 | +0.40(+2.25%) |
Mar 28, 2008 | 19.63 | 19.64 | 17.78 | 17.78 | 773,592 | -1.79(-9.16%) |
Mar 27, 2008 | 18.35 | 19.94 | 18.35 | 19.57 | 430,383 | +1.01(+5.46%) |
Mar 26, 2008 | 18.76 | 18.96 | 18.33 | 18.56 | 231,008 | -0.55(-2.86%) |
Mar 25, 2008 | 18.82 | 19.29 | 18.38 | 19.10 | 234,696 | +0.53(+2.83%) |
Mar 24, 2008 | 17.80 | 18.87 | 17.80 | 18.58 | 200,402 | +0.88(+4.99%) |
Mar 21, 2008 | 16.83 | 17.98 | 16.83 | 17.69 | 543,772 | +0.00(+0.00%) |
Mar 20, 2008 | 16.83 | 17.98 | 16.83 | 17.69 | 543,772 | +0.44(+2.56%) |
Mar 19, 2008 | 17.67 | 17.80 | 17.04 | 17.25 | 147,041 | -0.32(-1.80%) |
Mar 18, 2008 | 16.81 | 17.62 | 16.81 | 17.57 | 164,462 | +0.69(+4.11%) |
Mar 17, 2008 | 16.44 | 17.36 | 16.44 | 16.87 | 196,261 | -0.08(-0.50%) |
Mar 14, 2008 | 16.98 | 17.32 | 16.38 | 16.96 | 146,875 | +0.11(+0.62%) |
Mar 13, 2008 | 16.16 | 16.93 | 15.96 | 16.85 | 130,239 | +0.49(+3.01%) |
Mar 12, 2008 | 16.30 | 16.95 | 16.30 | 16.36 | 150,423 | +0.11(+0.65%) |
Mar 11, 2008 | 15.99 | 16.25 | 15.84 | 16.25 | 159,947 | +0.75(+4.83%) |
Mar 10, 2008 | 16.26 | 16.26 | 15.45 | 15.51 | 130,239 | -0.57(-3.53%) |
Mar 07, 2008 | 15.88 | 16.41 | 15.88 | 16.07 | 105,522 | +0.04(+0.26%) |
Mar 06, 2008 | 16.41 | 16.81 | 16.03 | 16.03 | 111,939 | -0.44(-2.66%) |
Mar 05, 2008 | 16.28 | 16.66 | 16.21 | 16.47 | 104,809 | +0.19(+1.14%) |
Mar 04, 2008 | 15.98 | 16.41 | 15.97 | 16.28 | 225,580 | +0.17(+1.04%) |
Mar 03, 2008 | 15.99 | 16.37 | 15.76 | 16.12 | 163,749 | +0.05(+0.34%) |
Feb 29, 2008 | 16.45 | 16.45 | 15.86 | 16.06 | 166,839 | -0.58(-3.51%) |
Feb 28, 2008 | 16.75 | 16.79 | 16.39 | 16.65 | 214,490 | -0.19(-1.10%) |
Feb 27, 2008 | 16.94 | 17.38 | 16.83 | 16.83 | 107,870 | -0.25(-1.48%) |
Feb 26, 2008 | 16.76 | 17.60 | 16.70 | 17.08 | 179,963 | +0.24(+1.45%) |
Feb 25, 2008 | 16.75 | 17.23 | 16.61 | 16.84 | 211,282 | -0.08(-0.45%) |
Feb 22, 2008 | 16.91 | 17.03 | 16.30 | 16.91 | 189,654 | -0.13(-0.74%) |
Feb 21, 2008 | 16.77 | 17.21 | 16.77 | 17.04 | 258,101 | +0.36(+2.14%) |
Feb 20, 2008 | 16.06 | 16.73 | 16.06 | 16.68 | 297,316 | +0.54(+3.34%) |
Feb 19, 2008 | 15.95 | 16.34 | 15.95 | 16.14 | 257,010 | +0.08(+0.52%) |
Feb 18, 2008 | 16.01 | 16.32 | 15.97 | 16.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.01 | 16.32 | 15.97 | 16.06 | 274,811 | +0.05(+0.32%) |
Feb 14, 2008 | 16.38 | 16.41 | 15.96 | 16.01 | 105,070 | -0.37(-2.26%) |
Feb 13, 2008 | 16.22 | 16.41 | 16.06 | 16.38 | 216,094 | +0.29(+1.78%) |
Feb 12, 2008 | 15.82 | 16.68 | 15.82 | 16.09 | 253,776 | +0.15(+0.92%) |
Feb 11, 2008 | 16.16 | 16.20 | 15.89 | 15.95 | 187,991 | -0.19(-1.20%) |
Feb 08, 2008 | 16.22 | 16.40 | 15.98 | 16.14 | 201,062 | -0.06(-0.36%) |
Feb 07, 2008 | 16.11 | 16.22 | 15.72 | 16.20 | 240,514 | +0.03(+0.18%) |
Feb 06, 2008 | 16.12 | 16.76 | 15.88 | 16.17 | 195,596 | +0.11(+0.65%) |
Feb 05, 2008 | 16.53 | 17.04 | 15.94 | 16.06 | 292,180 | +0.11(+0.69%) |
Feb 04, 2008 | 15.99 | 16.47 | 15.88 | 15.96 | 258,339 | -0.38(-2.34%) |
Feb 01, 2008 | 15.99 | 16.54 | 15.55 | 16.34 | 187,896 | +0.33(+2.05%) |
Jan 31, 2008 | 15.57 | 16.34 | 15.30 | 16.01 | 291,136 | +0.33(+2.09%) |
Jan 30, 2008 | 16.30 | 16.33 | 15.60 | 15.68 | 165,506 | -0.56(-3.45%) |
Jan 29, 2008 | 16.48 | 17.04 | 16.11 | 16.24 | 121,353 | -0.31(-1.88%) |
Jan 28, 2008 | 16.37 | 16.70 | 16.04 | 16.55 | 140,458 | +0.29(+1.81%) |
Jan 25, 2008 | 16.44 | 16.91 | 16.07 | 16.26 | 181,127 | -0.18(-1.10%) |
Jan 24, 2008 | 16.87 | 17.23 | 16.35 | 16.44 | 288,546 | -0.31(-1.86%) |
Jan 23, 2008 | 15.74 | 16.77 | 15.21 | 16.75 | 370,040 | +0.93(+5.88%) |
Jan 22, 2008 | 14.71 | 15.88 | 14.71 | 15.82 | 257,322 | +0.46(+3.01%) |
Jan 21, 2008 | 15.37 | 15.61 | 14.56 | 15.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.37 | 15.61 | 14.56 | 15.36 | 300,279 | +0.08(+0.50%) |
Jan 17, 2008 | 16.35 | 16.58 | 15.27 | 15.28 | 218,055 | -1.11(-6.75%) |
Jan 16, 2008 | 16.53 | 16.80 | 16.16 | 16.39 | 252,554 | -0.16(-0.94%) |
Jan 15, 2008 | 16.09 | 16.72 | 15.64 | 16.54 | 308,248 | +0.20(+1.21%) |
Jan 14, 2008 | 16.45 | 17.00 | 15.87 | 16.35 | 303,079 | -0.32(-1.89%) |
Jan 11, 2008 | 16.87 | 17.25 | 16.52 | 16.66 | 214,074 | -0.55(-3.18%) |
Jan 10, 2008 | 17.25 | 17.65 | 16.54 | 17.21 | 192,744 | +0.25(+1.49%) |
Jan 09, 2008 | 16.83 | 16.99 | 15.91 | 16.96 | 526,530 | +0.07(+0.40%) |
Jan 08, 2008 | 18.05 | 18.05 | 16.81 | 16.89 | 420,209 | -1.33(-7.30%) |
Jan 07, 2008 | 17.44 | 18.56 | 17.44 | 18.22 | 274,215 | +0.55(+3.10%) |
Jan 04, 2008 | 18.45 | 18.57 | 17.61 | 17.67 | 401,362 | -0.78(-4.22%) |
Jan 03, 2008 | 19.08 | 19.09 | 18.45 | 18.45 | 290,963 | -0.32(-1.68%) |
Jan 02, 2008 | 18.92 | 19.23 | 17.90 | 18.77 | 424,941 | -0.15(-0.78%) |
Jan 01, 2008 | 18.72 | 18.94 | 17.95 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.72 | 18.94 | 17.95 | 18.91 | 289,948 | +0.27(+1.47%) |
Dec 28, 2007 | 18.15 | 18.93 | 17.93 | 18.64 | 443,835 | +0.95(+5.35%) |
Dec 27, 2007 | 19.36 | 19.36 | 17.68 | 17.69 | 268,915 | -1.68(-8.69%) |
Dec 26, 2007 | 17.99 | 19.54 | 17.89 | 19.38 | 250,824 | +1.24(+6.84%) |
Dec 24, 2007 | 17.82 | 18.35 | 17.74 | 18.13 | 73,913 | +0.40(+2.25%) |
Dec 21, 2007 | 17.46 | 17.91 | 17.04 | 17.74 | 410,529 | +0.78(+4.59%) |
Dec 20, 2007 | 16.85 | 16.96 | 16.57 | 16.96 | 178,247 | +0.07(+0.40%) |
Dec 19, 2007 | 16.37 | 17.25 | 16.30 | 16.89 | 149,965 | +0.48(+2.92%) |
Dec 18, 2007 | 16.62 | 16.72 | 15.98 | 16.41 | 254,332 | +0.23(+1.40%) |
Dec 17, 2007 | 16.77 | 16.95 | 16.14 | 16.18 | 176,821 | -0.75(-4.45%) |
Dec 14, 2007 | 16.60 | 17.42 | 16.60 | 16.94 | 169,928 | +0.17(+1.00%) |
Dec 13, 2007 | 16.88 | 17.14 | 16.54 | 16.77 | 232,196 | -0.52(-3.02%) |
Dec 12, 2007 | 17.04 | 17.70 | 17.00 | 17.29 | 149,062 | +0.16(+0.91%) |
Dec 11, 2007 | 17.78 | 18.10 | 17.10 | 17.13 | 165,413 | -0.55(-3.09%) |
Dec 10, 2007 | 17.38 | 17.85 | 16.74 | 17.68 | 256,961 | +0.38(+2.19%) |
Dec 07, 2007 | 17.29 | 17.79 | 16.76 | 17.30 | 193,790 | +0.03(+0.15%) |
Dec 06, 2007 | 16.16 | 17.32 | 16.01 | 17.28 | 287,531 | +1.12(+6.93%) |
Dec 05, 2007 | 16.03 | 16.39 | 15.91 | 16.16 | 87,966 | +0.40(+2.54%) |
Dec 04, 2007 | 15.99 | 16.82 | 15.58 | 15.76 | 129,763 | -0.28(-1.76%) |
Dec 03, 2007 | 15.97 | 16.30 | 15.97 | 16.04 | 240,277 | -0.37(-2.26%) |
Nov 30, 2007 | 17.05 | 17.23 | 16.40 | 16.41 | 740,635 | -0.67(-3.94%) |
Nov 29, 2007 | 16.39 | 17.17 | 16.22 | 17.08 | 277,590 | +0.72(+4.40%) |
Nov 28, 2007 | 15.67 | 16.44 | 15.67 | 16.36 | 292,562 | +0.73(+4.68%) |
Nov 27, 2007 | 15.19 | 16.06 | 15.11 | 15.63 | 259,282 | +0.57(+3.77%) |
Nov 26, 2007 | 16.03 | 16.60 | 14.99 | 15.06 | 304,778 | -0.91(-5.71%) |
Nov 23, 2007 | 15.38 | 16.01 | 15.38 | 15.98 | 80,092 | +0.63(+4.11%) |
Nov 21, 2007 | 15.32 | 15.67 | 15.04 | 15.35 | 184,098 | -0.03(-0.22%) |
Nov 20, 2007 | 15.53 | 15.78 | 15.24 | 15.38 | 106,235 | -0.21(-1.35%) |
Nov 19, 2007 | 15.99 | 16.01 | 15.25 | 15.59 | 210,331 | -0.55(-3.39%) |
Nov 16, 2007 | 14.87 | 16.14 | 14.73 | 16.14 | 246,693 | +1.28(+8.64%) |
Nov 15, 2007 | 16.07 | 16.12 | 14.76 | 14.85 | 227,443 | -1.26(-7.83%) |
Nov 14, 2007 | 15.99 | 16.19 | 15.77 | 16.12 | 148,776 | +0.15(+0.95%) |
Nov 13, 2007 | 15.29 | 16.03 | 15.06 | 15.96 | 233,384 | +0.93(+6.16%) |
Nov 12, 2007 | 15.10 | 15.43 | 14.81 | 15.04 | 225,007 | -0.05(-0.31%) |
Nov 09, 2007 | 15.40 | 15.75 | 14.88 | 15.08 | 214,134 | -0.50(-3.24%) |
Nov 08, 2007 | 15.55 | 15.77 | 15.08 | 15.59 | 165,415 | +0.15(+0.95%) |
Nov 07, 2007 | 15.77 | 15.77 | 15.35 | 15.44 | 227,431 | -0.20(-1.29%) |
Nov 06, 2007 | 15.15 | 15.64 | 14.86 | 15.64 | 180,386 | +0.50(+3.28%) |
Nov 05, 2007 | 15.03 | 15.45 | 14.69 | 15.15 | 164,379 | -0.36(-2.31%) |
Nov 02, 2007 | 14.92 | 15.63 | 14.38 | 15.51 | 197,735 | +0.78(+5.29%) |
Nov 01, 2007 | 15.88 | 15.91 | 14.66 | 14.73 | 255,962 | -1.45(-8.97%) |
Oct 31, 2007 | 15.67 | 16.19 | 15.42 | 16.18 | 213,896 | +0.53(+3.36%) |
Oct 30, 2007 | 15.59 | 15.90 | 15.32 | 15.65 | 160,184 | +0.02(+0.13%) |
Oct 29, 2007 | 15.90 | 15.96 | 15.46 | 15.63 | 110,037 | -0.15(-0.93%) |
Oct 26, 2007 | 15.67 | 15.97 | 15.42 | 15.78 | 193,457 | +0.13(+0.81%) |
Oct 25, 2007 | 15.93 | 15.96 | 15.59 | 15.65 | 191,556 | -0.17(-1.06%) |
Oct 24, 2007 | 15.36 | 15.96 | 15.36 | 15.82 | 168,740 | +0.29(+1.90%) |
Oct 23, 2007 | 15.74 | 15.77 | 15.04 | 15.53 | 201,062 | -0.21(-1.34%) |
Oct 22, 2007 | 14.87 | 15.93 | 14.75 | 15.74 | 293,513 | +1.09(+7.41%) |
Oct 19, 2007 | 15.59 | 15.59 | 14.58 | 14.65 | 255,487 | -0.94(-6.04%) |
Oct 18, 2007 | 15.38 | 15.77 | 15.35 | 15.59 | 175,632 | +0.19(+1.26%) |
Oct 17, 2007 | 15.24 | 15.56 | 14.83 | 15.40 | 252,397 | +0.40(+2.67%) |
Oct 16, 2007 | 15.35 | 15.56 | 14.77 | 15.00 | 325,122 | -0.15(-0.97%) |
Oct 15, 2007 | 15.27 | 15.35 | 14.77 | 15.15 | 319,656 | -0.06(-0.41%) |
Oct 12, 2007 | 14.71 | 15.35 | 14.50 | 15.21 | 193,219 | +0.44(+2.99%) |
Oct 11, 2007 | 15.46 | 15.46 | 14.32 | 14.77 | 162,561 | -0.62(-4.05%) |
Oct 10, 2007 | 15.12 | 15.44 | 14.62 | 15.39 | 231,245 | +0.27(+1.81%) |
Oct 09, 2007 | 15.40 | 15.40 | 15.04 | 15.12 | 212,470 | -0.28(-1.83%) |
Oct 08, 2007 | 14.81 | 15.40 | 14.73 | 15.40 | 219,600 | +0.70(+4.78%) |
Oct 05, 2007 | 14.07 | 14.92 | 14.07 | 14.70 | 225,779 | +0.82(+5.91%) |
Oct 04, 2007 | 14.13 | 14.34 | 13.49 | 13.88 | 106,948 | -0.22(-1.58%) |
Oct 03, 2007 | 14.60 | 14.60 | 13.78 | 14.10 | 178,722 | -0.56(-3.79%) |
Oct 02, 2007 | 13.99 | 14.78 | 13.89 | 14.66 | 202,726 | +0.66(+4.75%) |
Oct 01, 2007 | 13.49 | 14.19 | 13.43 | 13.99 | 181,099 | +0.50(+3.74%) |
Sep 28, 2007 | 13.50 | 13.82 | 13.46 | 13.49 | 143,548 | -0.01(-0.09%) |
Sep 27, 2007 | 14.53 | 14.53 | 13.33 | 13.50 | 490,536 | -1.03(-7.07%) |
Sep 26, 2007 | 14.12 | 14.87 | 14.03 | 14.52 | 253,348 | +0.50(+3.60%) |
Sep 25, 2007 | 14.39 | 14.42 | 13.91 | 14.02 | 109,087 | -0.43(-3.00%) |
Sep 24, 2007 | 14.52 | 14.92 | 14.14 | 14.45 | 149,014 | +0.03(+0.23%) |
Sep 21, 2007 | 14.78 | 14.78 | 14.22 | 14.42 | 250,971 | -0.24(-1.61%) |
Sep 20, 2007 | 14.62 | 14.73 | 14.52 | 14.66 | 98,154 | -0.07(-0.49%) |
Sep 19, 2007 | 14.28 | 14.73 | 13.98 | 14.73 | 178,484 | +0.45(+3.12%) |
Sep 18, 2007 | 13.23 | 14.28 | 13.18 | 14.28 | 311,338 | +1.10(+8.37%) |
Sep 17, 2007 | 13.14 | 13.40 | 13.06 | 13.18 | 100,293 | +0.03(+0.22%) |
Sep 14, 2007 | 13.09 | 13.33 | 12.96 | 13.15 | 74,388 | -0.03(-0.25%) |
Sep 13, 2007 | 13.15 | 13.46 | 13.06 | 13.18 | 135,705 | +0.07(+0.55%) |
Sep 12, 2007 | 13.70 | 14.10 | 12.86 | 13.11 | 237,187 | -0.58(-4.27%) |
Sep 11, 2007 | 13.17 | 13.76 | 13.04 | 13.70 | 96,728 | +0.48(+3.66%) |
Sep 10, 2007 | 13.09 | 13.46 | 12.83 | 13.21 | 174,919 | +0.15(+1.13%) |
Sep 07, 2007 | 13.42 | 13.57 | 13.04 | 13.06 | 253,823 | -0.58(-4.23%) |
Sep 06, 2007 | 13.06 | 13.64 | 13.00 | 13.64 | 117,880 | +0.66(+5.12%) |
Sep 05, 2007 | 13.42 | 13.46 | 12.81 | 12.98 | 132,853 | -0.50(-3.72%) |
Sep 04, 2007 | 13.18 | 13.55 | 13.04 | 13.48 | 130,952 | +0.27(+2.04%) |
Aug 31, 2007 | 13.32 | 13.38 | 13.10 | 13.21 | 61,554 | +0.10(+0.77%) |
Aug 30, 2007 | 13.34 | 13.76 | 13.06 | 13.11 | 92,926 | -0.34(-2.50%) |
Aug 29, 2007 | 12.88 | 13.44 | 12.63 | 13.44 | 160,660 | +0.63(+4.93%) |
Aug 28, 2007 | 13.35 | 13.42 | 12.66 | 12.81 | 209,143 | -0.57(-4.25%) |
Aug 27, 2007 | 13.46 | 13.46 | 12.86 | 13.38 | 121,683 | -0.09(-0.69%) |
Aug 24, 2007 | 13.53 | 13.53 | 13.25 | 13.47 | 133,566 | -0.00(-0.03%) |
Aug 23, 2007 | 13.89 | 13.89 | 13.40 | 13.48 | 89,361 | -0.29(-2.11%) |
Aug 22, 2007 | 13.57 | 13.91 | 13.57 | 13.77 | 185,139 | +0.30(+2.25%) |
Aug 21, 2007 | 13.89 | 13.95 | 13.07 | 13.46 | 138,795 | -0.29(-2.14%) |
Aug 20, 2007 | 13.89 | 13.91 | 13.32 | 13.76 | 114,553 | +0.13(+0.96%) |
Aug 17, 2007 | 13.78 | 15.21 | 13.59 | 13.63 | 276,164 | -1.73(-11.26%) |
Aug 16, 2007 | 11.99 | 15.36 | 11.94 | 15.36 | 550,189 | +3.42(+28.61%) |
Aug 15, 2007 | 13.59 | 14.09 | 11.87 | 11.94 | 180,386 | -1.69(-12.41%) |
Aug 14, 2007 | 14.10 | 14.20 | 13.63 | 13.63 | 141,647 | -0.55(-3.86%) |
Aug 13, 2007 | 12.98 | 14.20 | 12.95 | 14.18 | 509,311 | +1.39(+10.86%) |
Aug 10, 2007 | 12.71 | 13.19 | 12.62 | 12.79 | 334,153 | +0.12(+0.93%) |
Aug 09, 2007 | 13.25 | 13.36 | 12.52 | 12.67 | 395,470 | -0.79(-5.88%) |
Aug 08, 2007 | 13.30 | 13.46 | 12.79 | 13.46 | 486,495 | +0.36(+2.73%) |
Aug 07, 2007 | 13.31 | 13.45 | 12.52 | 13.11 | 512,163 | -0.04(-0.32%) |
Aug 06, 2007 | 13.02 | 13.42 | 12.92 | 13.15 | 314,903 | +0.27(+2.09%) |
Aug 03, 2007 | 13.32 | 13.79 | 12.86 | 12.88 | 262,617 | -0.91(-6.59%) |
Aug 02, 2007 | 13.83 | 13.97 | 13.48 | 13.79 | 220,313 | -0.05(-0.33%) |
Aug 01, 2007 | 14.12 | 14.15 | 13.61 | 13.83 | 270,222 | -0.32(-2.29%) |
Jul 31, 2007 | 14.43 | 14.69 | 13.91 | 14.16 | 339,382 | -0.07(-0.50%) |
Jul 30, 2007 | 14.18 | 14.60 | 13.89 | 14.23 | 542,108 | +0.20(+1.41%) |
Jul 27, 2007 | 13.61 | 14.75 | 13.51 | 14.03 | 448,707 | +0.54(+4.02%) |
Jul 26, 2007 | 13.74 | 14.16 | 13.07 | 13.49 | 527,373 | -0.36(-2.61%) |
Jul 25, 2007 | 15.43 | 15.43 | 13.76 | 13.85 | 799,497 | -0.87(-5.89%) |
Jul 24, 2007 | 14.73 | 14.83 | 14.55 | 14.72 | 352,453 | -0.03(-0.23%) |
Jul 23, 2007 | 14.84 | 15.09 | 14.70 | 14.75 | 266,895 | +0.07(+0.46%) |
Jul 20, 2007 | 14.60 | 15.34 | 14.52 | 14.68 | 698,253 | -0.27(-1.77%) |
Jul 19, 2007 | 14.20 | 15.46 | 14.20 | 14.95 | 829,680 | +1.87(+14.32%) |
Jul 18, 2007 | 12.83 | 13.15 | 12.55 | 13.08 | 166,839 | +0.13(+1.04%) |
Jul 17, 2007 | 12.66 | 13.23 | 12.66 | 12.94 | 144,498 | +0.32(+2.57%) |
Jul 16, 2007 | 12.74 | 12.91 | 12.52 | 12.62 | 145,211 | -0.11(-0.86%) |
Jul 13, 2007 | 12.88 | 13.02 | 12.47 | 12.73 | 168,978 | -0.32(-2.48%) |
Jul 12, 2007 | 12.10 | 13.11 | 12.10 | 13.05 | 266,420 | +1.04(+8.65%) |
Jul 11, 2007 | 12.05 | 12.29 | 12.01 | 12.01 | 108,374 | -0.00(-0.03%) |
Jul 10, 2007 | 11.80 | 12.08 | 11.73 | 12.02 | 178,960 | +0.05(+0.39%) |
Jul 09, 2007 | 11.82 | 12.05 | 11.82 | 11.97 | 102,907 | +0.15(+1.24%) |
Jul 06, 2007 | 11.91 | 11.99 | 11.80 | 11.82 | 83,181 | -0.11(-0.88%) |
Jul 05, 2007 | 11.99 | 12.08 | 11.73 | 11.93 | 140,696 | -0.06(-0.53%) |
Jul 03, 2007 | 11.98 | 12.10 | 11.82 | 11.99 | 98,154 | +0.01(+0.11%) |
Jul 02, 2007 | 11.89 | 12.05 | 11.84 | 11.98 | 189,892 | +0.09(+0.74%) |
Jun 29, 2007 | 11.40 | 12.01 | 11.32 | 11.89 | 228,631 | +0.28(+2.43%) |
Jun 28, 2007 | 11.93 | 11.93 | 10.94 | 11.61 | 567,776 | -0.17(-1.46%) |
Jun 27, 2007 | 11.90 | 12.24 | 11.58 | 11.78 | 402,125 | +0.08(+0.72%) |
Jun 26, 2007 | 10.83 | 11.74 | 10.83 | 11.70 | 203,439 | +0.91(+8.47%) |
Jun 25, 2007 | 11.36 | 11.59 | 10.78 | 10.78 | 201,538 | -0.31(-2.81%) |
Jun 22, 2007 | 11.36 | 11.36 | 10.94 | 11.10 | 200,112 | -0.25(-2.19%) |
Jun 21, 2007 | 11.85 | 11.91 | 11.17 | 11.34 | 219,838 | -0.63(-5.24%) |
Jun 20, 2007 | 11.82 | 12.41 | 11.72 | 11.97 | 203,914 | +0.21(+1.79%) |
Jun 19, 2007 | 11.61 | 12.20 | 11.61 | 11.76 | 225,304 | +0.13(+1.09%) |
Jun 18, 2007 | 11.76 | 11.95 | 11.61 | 11.63 | 143,073 | -0.12(-1.04%) |
Jun 15, 2007 | 11.99 | 12.08 | 11.75 | 11.76 | 244,555 | +0.03(+0.29%) |
Jun 14, 2007 | 11.56 | 11.89 | 11.56 | 11.72 | 65,357 | +0.15(+1.27%) |
Jun 13, 2007 | 11.66 | 11.69 | 11.55 | 11.58 | 72,724 | +0.07(+0.58%) |
Jun 12, 2007 | 11.76 | 11.91 | 11.31 | 11.51 | 173,493 | -0.25(-2.15%) |
Jun 11, 2007 | 11.62 | 11.88 | 11.57 | 11.76 | 223,165 | +0.14(+1.20%) |
Jun 08, 2007 | 11.36 | 11.63 | 11.32 | 11.62 | 97,679 | +0.21(+1.84%) |
Jun 07, 2007 | 11.38 | 11.57 | 11.37 | 11.41 | 348,889 | +0.02(+0.18%) |
Jun 06, 2007 | 11.28 | 11.55 | 11.10 | 11.39 | 128,337 | +0.04(+0.33%) |
Jun 05, 2007 | 11.15 | 11.55 | 11.09 | 11.35 | 180,861 | +0.20(+1.81%) |
Jun 04, 2007 | 11.36 | 11.36 | 10.92 | 11.15 | 126,436 | -0.23(-2.03%) |
Jun 01, 2007 | 10.81 | 11.85 | 10.81 | 11.38 | 250,971 | +0.57(+5.29%) |
May 31, 2007 | 10.67 | 11.30 | 10.67 | 10.81 | 208,192 | +0.24(+2.27%) |
May 30, 2007 | 11.18 | 11.23 | 10.51 | 10.57 | 122,158 | -0.65(-5.78%) |
May 29, 2007 | 11.19 | 11.42 | 11.17 | 11.22 | 65,357 | +0.09(+0.79%) |
May 25, 2007 | 10.94 | 11.36 | 10.94 | 11.13 | 80,567 | +0.21(+1.97%) |
May 24, 2007 | 11.09 | 11.28 | 10.86 | 10.91 | 203,201 | -0.16(-1.44%) |
May 23, 2007 | 10.78 | 11.34 | 10.78 | 11.07 | 213,183 | +0.30(+2.77%) |
May 22, 2007 | 10.52 | 10.90 | 10.50 | 10.78 | 189,654 | +0.05(+0.51%) |
May 21, 2007 | 10.17 | 10.75 | 10.17 | 10.72 | 70,823 | +0.55(+5.42%) |
May 18, 2007 | 10.06 | 10.28 | 10.01 | 10.17 | 112,414 | +0.11(+1.05%) |
May 17, 2007 | 9.993 | 10.19 | 9.938 | 10.06 | 104,809 | +0.08(+0.76%) |
May 16, 2007 | 9.943 | 10.01 | 9.678 | 9.989 | 143,073 | +0.09(+0.89%) |
May 15, 2007 | 10.05 | 10.25 | 9.783 | 9.901 | 155,669 | -0.19(-1.92%) |
May 14, 2007 | 10.37 | 10.38 | 10.08 | 10.09 | 72,487 | -0.34(-3.27%) |
May 11, 2007 | 10.35 | 10.60 | 10.31 | 10.44 | 84,607 | +0.15(+1.43%) |
May 10, 2007 | 10.52 | 10.54 | 9.972 | 10.29 | 168,978 | -0.27(-2.51%) |
May 09, 2007 | 10.52 | 10.60 | 10.39 | 10.55 | 108,849 | +0.15(+1.42%) |
May 08, 2007 | 10.41 | 10.46 | 10.19 | 10.41 | 105,046 | -0.03(-0.28%) |
May 07, 2007 | 10.49 | 10.53 | 10.39 | 10.44 | 244,792 | -0.06(-0.56%) |
May 04, 2007 | 10.46 | 10.52 | 10.34 | 10.49 | 155,906 | +0.04(+0.36%) |
May 03, 2007 | 10.54 | 10.57 | 10.44 | 10.46 | 153,054 | -0.11(-1.04%) |
May 02, 2007 | 10.23 | 10.66 | 10.23 | 10.57 | 454,173 | +0.36(+3.50%) |