Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.96 | 11.07 | 10.52 | 10.69 | 296,619 | -0.22(-2.02%) |
Apr 29, 2008 | 10.47 | 11.84 | 10.45 | 10.91 | 661,815 | -0.58(-5.05%) |
Apr 28, 2008 | 11.24 | 12.00 | 11.24 | 11.49 | 235,175 | +0.12(+1.06%) |
Apr 25, 2008 | 11.59 | 11.59 | 11.03 | 11.37 | 131,146 | -0.08(-0.70%) |
Apr 24, 2008 | 11.09 | 11.51 | 10.84 | 11.45 | 204,958 | +0.39(+3.53%) |
Apr 23, 2008 | 10.69 | 11.15 | 10.68 | 11.06 | 128,631 | +0.37(+3.46%) |
Apr 22, 2008 | 10.86 | 10.97 | 10.57 | 10.69 | 141,573 | -0.39(-3.52%) |
Apr 21, 2008 | 11.12 | 11.19 | 10.93 | 11.08 | 76,899 | -0.11(-0.98%) |
Apr 18, 2008 | 11.23 | 11.40 | 11.12 | 11.19 | 119,419 | +0.14(+1.27%) |
Apr 17, 2008 | 11.01 | 11.10 | 10.75 | 11.05 | 173,663 | +0.05(+0.45%) |
Apr 16, 2008 | 10.56 | 11.29 | 10.51 | 11.00 | 630,242 | +0.57(+5.47%) |
Apr 15, 2008 | 10.31 | 10.51 | 10.19 | 10.43 | 69,899 | +0.00(+0.00%) |
Apr 14, 2008 | 10.46 | 10.73 | 10.39 | 10.43 | 57,018 | -0.05(-0.48%) |
Apr 11, 2008 | 10.48 | 10.78 | 10.44 | 10.48 | 128,988 | -0.17(-1.60%) |
Apr 10, 2008 | 10.50 | 10.68 | 10.47 | 10.65 | 256,360 | +0.06(+0.57%) |
Apr 09, 2008 | 11.05 | 11.08 | 10.54 | 10.59 | 132,255 | -0.50(-4.51%) |
Apr 08, 2008 | 10.85 | 11.22 | 10.70 | 11.09 | 101,222 | +0.12(+1.09%) |
Apr 07, 2008 | 11.14 | 11.32 | 10.95 | 10.97 | 89,676 | -0.11(-0.99%) |
Apr 04, 2008 | 11.16 | 11.24 | 10.83 | 11.08 | 99,477 | -0.11(-0.98%) |
Apr 03, 2008 | 10.88 | 11.31 | 10.80 | 11.19 | 113,455 | +0.19(+1.73%) |
Apr 02, 2008 | 10.44 | 11.14 | 10.44 | 11.00 | 259,710 | +0.51(+4.86%) |
Apr 01, 2008 | 10.00 | 10.53 | 9.850 | 10.49 | 255,845 | +0.69(+7.04%) |
Mar 31, 2008 | 9.990 | 9.990 | 9.530 | 9.800 | 175,039 | -0.21(-2.10%) |
Mar 28, 2008 | 10.09 | 10.21 | 9.920 | 10.01 | 93,642 | -0.05(-0.50%) |
Mar 27, 2008 | 10.46 | 10.50 | 10.05 | 10.06 | 227,498 | -0.42(-4.01%) |
Mar 26, 2008 | 10.33 | 10.53 | 10.11 | 10.48 | 163,672 | +0.11(+1.06%) |
Mar 25, 2008 | 10.00 | 10.37 | 9.910 | 10.37 | 184,863 | +0.23(+2.27%) |
Mar 24, 2008 | 9.650 | 10.23 | 9.650 | 10.14 | 265,969 | +0.51(+5.30%) |
Mar 21, 2008 | 9.530 | 9.690 | 9.330 | 9.630 | 367,356 | +0.00(+0.00%) |
Mar 20, 2008 | 9.530 | 9.690 | 9.330 | 9.630 | 367,356 | +0.23(+2.45%) |
Mar 19, 2008 | 9.760 | 9.880 | 9.380 | 9.400 | 153,639 | -0.37(-3.79%) |
Mar 18, 2008 | 9.360 | 9.770 | 9.120 | 9.770 | 148,307 | +0.50(+5.39%) |
Mar 17, 2008 | 9.260 | 9.570 | 9.195 | 9.270 | 162,231 | -0.14(-1.49%) |
Mar 14, 2008 | 9.730 | 9.740 | 9.140 | 9.410 | 214,722 | -0.25(-2.59%) |
Mar 13, 2008 | 9.550 | 9.760 | 9.400 | 9.660 | 372,982 | +0.01(+0.10%) |
Mar 12, 2008 | 9.670 | 10.00 | 9.610 | 9.650 | 239,762 | -0.04(-0.41%) |
Mar 11, 2008 | 9.360 | 9.890 | 9.360 | 9.690 | 233,261 | +0.48(+5.21%) |
Mar 10, 2008 | 9.250 | 9.280 | 9.010 | 9.210 | 97,338 | -0.05(-0.54%) |
Mar 07, 2008 | 8.970 | 9.310 | 8.970 | 9.260 | 203,126 | +0.21(+2.32%) |
Mar 06, 2008 | 8.980 | 9.180 | 8.960 | 9.050 | 401,887 | +0.07(+0.78%) |
Mar 05, 2008 | 9.120 | 9.200 | 8.970 | 8.980 | 217,560 | -0.11(-1.21%) |
Mar 04, 2008 | 9.130 | 9.240 | 9.060 | 9.090 | 249,080 | -0.12(-1.30%) |
Mar 03, 2008 | 9.590 | 9.650 | 9.080 | 9.210 | 167,681 | -0.39(-4.06%) |
Feb 29, 2008 | 9.710 | 9.830 | 9.540 | 9.600 | 131,868 | -0.20(-2.04%) |
Feb 28, 2008 | 10.01 | 10.18 | 9.750 | 9.800 | 75,017 | -0.27(-2.68%) |
Feb 27, 2008 | 9.760 | 10.18 | 9.730 | 10.07 | 144,956 | +0.23(+2.34%) |
Feb 26, 2008 | 9.840 | 9.900 | 9.560 | 9.840 | 161,313 | -0.07(-0.71%) |
Feb 25, 2008 | 9.710 | 10.00 | 9.450 | 9.910 | 205,745 | +0.33(+3.44%) |
Feb 22, 2008 | 9.910 | 9.970 | 9.420 | 9.580 | 121,113 | -0.33(-3.33%) |
Feb 21, 2008 | 10.01 | 10.28 | 9.860 | 9.910 | 128,332 | -0.11(-1.10%) |
Feb 20, 2008 | 10.00 | 10.27 | 9.870 | 10.02 | 190,334 | -0.08(-0.79%) |
Feb 19, 2008 | 10.08 | 10.22 | 9.840 | 10.10 | 128,166 | -0.11(-1.08%) |
Feb 18, 2008 | 10.16 | 10.33 | 10.04 | 10.21 | 166,255 | +0.00(+0.00%) |
Feb 15, 2008 | 10.16 | 10.33 | 10.04 | 10.21 | 166,255 | -0.02(-0.20%) |
Feb 14, 2008 | 10.30 | 10.44 | 10.16 | 10.23 | 117,314 | -0.03(-0.29%) |
Feb 13, 2008 | 9.880 | 10.35 | 9.880 | 10.26 | 184,680 | +0.50(+5.12%) |
Feb 12, 2008 | 9.880 | 9.930 | 9.680 | 9.760 | 95,815 | -0.13(-1.31%) |
Feb 11, 2008 | 9.950 | 10.00 | 9.800 | 9.890 | 112,352 | -0.02(-0.20%) |
Feb 08, 2008 | 9.960 | 10.00 | 9.870 | 9.910 | 61,897 | -0.05(-0.50%) |
Feb 07, 2008 | 9.710 | 10.00 | 9.710 | 9.960 | 165,120 | +0.25(+2.57%) |
Feb 06, 2008 | 10.05 | 10.15 | 9.690 | 9.710 | 97,470 | -0.27(-2.71%) |
Feb 05, 2008 | 10.00 | 10.11 | 9.920 | 9.980 | 258,122 | -0.17(-1.67%) |
Feb 04, 2008 | 10.40 | 10.57 | 10.11 | 10.15 | 211,591 | -0.28(-2.68%) |
Feb 01, 2008 | 9.850 | 10.45 | 9.850 | 10.43 | 165,364 | +0.64(+6.54%) |
Jan 31, 2008 | 9.730 | 9.850 | 9.610 | 9.790 | 176,547 | -0.06(-0.61%) |
Jan 30, 2008 | 9.910 | 10.26 | 9.560 | 9.850 | 308,714 | -0.11(-1.10%) |
Jan 29, 2008 | 9.670 | 10.14 | 9.670 | 9.960 | 189,518 | +0.29(+3.00%) |
Jan 28, 2008 | 9.580 | 9.800 | 9.487 | 9.670 | 83,386 | +0.05(+0.52%) |
Jan 25, 2008 | 9.710 | 9.910 | 9.240 | 9.620 | 150,742 | +0.01(+0.10%) |
Jan 24, 2008 | 9.620 | 9.840 | 9.580 | 9.610 | 197,704 | +0.01(+0.10%) |
Jan 23, 2008 | 9.540 | 9.720 | 9.050 | 9.600 | 351,270 | -0.12(-1.23%) |
Jan 22, 2008 | 9.270 | 9.990 | 9.270 | 9.720 | 158,104 | +0.02(+0.21%) |
Jan 21, 2008 | 9.460 | 9.870 | 9.460 | 9.700 | 223,263 | +0.00(+0.00%) |
Jan 18, 2008 | 9.460 | 9.870 | 9.460 | 9.700 | 223,263 | +0.18(+1.89%) |
Jan 17, 2008 | 9.560 | 9.680 | 9.390 | 9.520 | 139,523 | -0.03(-0.31%) |
Jan 16, 2008 | 9.340 | 9.950 | 9.250 | 9.550 | 447,966 | +0.20(+2.14%) |
Jan 15, 2008 | 9.420 | 9.480 | 9.220 | 9.350 | 318,265 | -0.28(-2.91%) |
Jan 14, 2008 | 9.920 | 10.16 | 9.590 | 9.630 | 351,144 | -0.21(-2.13%) |
Jan 11, 2008 | 10.05 | 10.05 | 9.810 | 9.840 | 137,100 | -0.28(-2.77%) |
Jan 10, 2008 | 9.940 | 10.14 | 9.940 | 10.12 | 160,207 | +0.07(+0.70%) |
Jan 09, 2008 | 9.930 | 10.15 | 9.820 | 10.05 | 412,694 | +0.08(+0.80%) |
Jan 08, 2008 | 10.31 | 10.49 | 9.900 | 9.970 | 457,364 | -0.37(-3.58%) |
Jan 07, 2008 | 10.50 | 10.63 | 10.25 | 10.34 | 288,119 | -0.15(-1.43%) |
Jan 04, 2008 | 10.91 | 10.95 | 10.36 | 10.49 | 319,815 | -0.46(-4.20%) |
Jan 03, 2008 | 11.38 | 11.50 | 10.94 | 10.95 | 413,226 | -0.52(-4.53%) |
Jan 02, 2008 | 12.13 | 12.31 | 11.31 | 11.47 | 459,060 | -0.73(-5.98%) |
Jan 01, 2008 | 12.14 | 12.35 | 11.93 | 12.20 | 257,499 | +0.00(+0.00%) |
Dec 31, 2007 | 12.14 | 12.35 | 11.93 | 12.20 | 257,499 | +0.07(+0.58%) |
Dec 28, 2007 | 12.55 | 12.84 | 12.08 | 12.13 | 284,462 | -0.46(-3.65%) |
Dec 27, 2007 | 13.33 | 13.42 | 12.59 | 12.59 | 199,989 | -0.72(-5.41%) |
Dec 26, 2007 | 13.20 | 13.39 | 12.94 | 13.31 | 262,543 | +0.01(+0.08%) |
Dec 24, 2007 | 12.82 | 13.33 | 12.70 | 13.30 | 133,923 | +0.58(+4.56%) |
Dec 21, 2007 | 13.14 | 13.22 | 12.60 | 12.72 | 314,662 | -0.31(-2.38%) |
Dec 20, 2007 | 12.91 | 13.03 | 12.47 | 13.03 | 222,752 | +0.15(+1.16%) |
Dec 19, 2007 | 12.83 | 12.89 | 12.51 | 12.88 | 225,109 | +0.08(+0.63%) |
Dec 18, 2007 | 12.55 | 12.82 | 12.34 | 12.80 | 145,716 | +0.28(+2.24%) |
Dec 17, 2007 | 12.91 | 13.00 | 12.51 | 12.52 | 144,129 | -0.47(-3.62%) |
Dec 14, 2007 | 13.49 | 13.75 | 12.58 | 12.99 | 445,497 | -0.68(-4.97%) |
Dec 13, 2007 | 13.55 | 13.75 | 13.30 | 13.67 | 144,545 | +0.00(+0.00%) |
Dec 12, 2007 | 13.92 | 14.00 | 13.51 | 13.67 | 159,723 | +0.03(+0.22%) |
Dec 11, 2007 | 13.49 | 13.99 | 13.37 | 13.64 | 192,664 | +0.10(+0.74%) |
Dec 10, 2007 | 13.62 | 13.63 | 13.53 | 13.54 | 276,530 | -0.11(-0.81%) |
Dec 07, 2007 | 13.58 | 13.77 | 13.45 | 13.65 | 110,297 | +0.05(+0.37%) |
Dec 06, 2007 | 13.45 | 13.63 | 13.28 | 13.60 | 156,795 | +0.08(+0.59%) |
Dec 05, 2007 | 13.56 | 13.63 | 13.29 | 13.52 | 91,928 | +0.11(+0.82%) |
Dec 04, 2007 | 13.65 | 13.74 | 13.23 | 13.41 | 250,310 | -0.39(-2.83%) |
Dec 03, 2007 | 14.20 | 14.21 | 13.73 | 13.80 | 250,183 | -0.57(-3.97%) |
Nov 30, 2007 | 14.10 | 14.75 | 14.10 | 14.37 | 284,360 | +0.33(+2.35%) |
Nov 29, 2007 | 13.88 | 14.20 | 13.79 | 14.04 | 134,315 | +0.10(+0.72%) |
Nov 28, 2007 | 13.57 | 13.96 | 13.37 | 13.94 | 251,838 | +0.48(+3.57%) |
Nov 27, 2007 | 13.54 | 13.65 | 13.39 | 13.46 | 166,516 | -0.12(-0.88%) |
Nov 26, 2007 | 13.59 | 14.08 | 13.36 | 13.58 | 296,269 | -0.04(-0.29%) |
Nov 23, 2007 | 13.35 | 13.74 | 13.28 | 13.62 | 145,046 | +0.30(+2.25%) |
Nov 21, 2007 | 13.59 | 13.59 | 13.19 | 13.32 | 289,393 | -0.29(-2.13%) |
Nov 20, 2007 | 13.46 | 13.67 | 12.93 | 13.61 | 344,390 | +0.01(+0.07%) |
Nov 19, 2007 | 13.74 | 14.00 | 13.40 | 13.60 | 318,182 | -0.33(-2.37%) |
Nov 16, 2007 | 13.97 | 14.20 | 13.83 | 13.93 | 389,596 | -0.05(-0.36%) |
Nov 15, 2007 | 14.13 | 14.39 | 13.96 | 13.98 | 340,146 | -0.22(-1.55%) |
Nov 14, 2007 | 13.82 | 14.20 | 13.74 | 14.20 | 309,233 | +0.40(+2.90%) |
Nov 13, 2007 | 13.94 | 14.10 | 13.70 | 13.80 | 263,954 | -0.20(-1.43%) |
Nov 12, 2007 | 13.89 | 14.36 | 13.80 | 14.00 | 377,498 | -0.03(-0.21%) |
Nov 09, 2007 | 13.58 | 14.48 | 13.58 | 14.03 | 538,232 | +0.28(+2.04%) |
Nov 08, 2007 | 13.50 | 13.77 | 13.25 | 13.75 | 444,503 | +0.36(+2.69%) |
Nov 07, 2007 | 13.07 | 13.57 | 13.04 | 13.39 | 488,387 | +0.16(+1.21%) |
Nov 06, 2007 | 12.31 | 13.38 | 12.16 | 13.23 | 377,226 | +0.77(+6.18%) |
Nov 05, 2007 | 12.52 | 12.70 | 12.27 | 12.46 | 196,126 | -0.12(-0.95%) |
Nov 02, 2007 | 12.64 | 12.84 | 12.36 | 12.58 | 173,934 | +0.06(+0.48%) |
Nov 01, 2007 | 12.70 | 12.70 | 12.35 | 12.52 | 563,187 | -0.32(-2.49%) |
Oct 31, 2007 | 12.79 | 12.91 | 12.67 | 12.84 | 310,266 | +0.04(+0.31%) |
Oct 30, 2007 | 12.63 | 12.87 | 12.57 | 12.80 | 307,156 | +0.05(+0.39%) |
Oct 29, 2007 | 12.68 | 12.79 | 12.38 | 12.75 | 406,592 | +0.00(+0.00%) |
Oct 26, 2007 | 13.13 | 13.15 | 12.74 | 12.75 | 299,199 | -0.24(-1.85%) |
Oct 25, 2007 | 13.20 | 13.26 | 12.98 | 12.99 | 653,949 | -0.15(-1.14%) |
Oct 24, 2007 | 13.05 | 13.32 | 13.00 | 13.14 | 880,644 | -0.14(-1.05%) |
Oct 23, 2007 | 12.54 | 13.57 | 12.00 | 13.28 | 2,991,160 | -2.14(-13.88%) |
Oct 22, 2007 | 15.52 | 16.08 | 15.16 | 15.42 | 518,100 | -0.28(-1.78%) |
Oct 19, 2007 | 16.55 | 16.55 | 15.56 | 15.70 | 233,638 | -0.85(-5.14%) |
Oct 18, 2007 | 16.23 | 16.69 | 16.19 | 16.55 | 151,463 | -0.03(-0.18%) |
Oct 17, 2007 | 16.09 | 16.68 | 15.98 | 16.58 | 418,112 | +0.63(+3.95%) |
Oct 16, 2007 | 15.55 | 16.03 | 15.34 | 15.95 | 312,312 | +0.29(+1.85%) |
Oct 15, 2007 | 15.50 | 15.93 | 15.50 | 15.66 | 176,547 | +0.06(+0.38%) |
Oct 12, 2007 | 15.35 | 15.71 | 15.34 | 15.60 | 133,447 | +0.22(+1.43%) |
Oct 11, 2007 | 15.43 | 15.73 | 15.10 | 15.38 | 147,670 | -0.05(-0.32%) |
Oct 10, 2007 | 15.61 | 15.75 | 15.32 | 15.43 | 169,782 | -0.25(-1.59%) |
Oct 09, 2007 | 15.44 | 15.68 | 15.30 | 15.68 | 154,196 | +0.19(+1.23%) |
Oct 08, 2007 | 15.36 | 15.51 | 15.06 | 15.49 | 261,594 | +0.12(+0.78%) |
Oct 05, 2007 | 15.10 | 15.49 | 15.05 | 15.37 | 180,289 | +0.34(+2.26%) |
Oct 04, 2007 | 14.92 | 15.09 | 14.77 | 15.03 | 150,947 | +0.14(+0.94%) |
Oct 03, 2007 | 15.12 | 15.12 | 14.78 | 14.89 | 298,692 | -0.23(-1.52%) |
Oct 02, 2007 | 15.00 | 15.22 | 14.73 | 15.12 | 325,605 | +0.10(+0.67%) |
Oct 01, 2007 | 14.60 | 15.14 | 14.59 | 15.02 | 466,908 | +0.36(+2.45%) |
Sep 28, 2007 | 14.50 | 14.95 | 14.50 | 14.66 | 321,642 | +0.11(+0.76%) |
Sep 27, 2007 | 14.76 | 14.76 | 14.24 | 14.55 | 181,218 | -0.23(-1.56%) |
Sep 26, 2007 | 14.49 | 14.80 | 14.42 | 14.78 | 180,594 | +0.38(+2.64%) |
Sep 25, 2007 | 13.91 | 14.48 | 13.91 | 14.40 | 195,181 | +0.16(+1.12%) |
Sep 24, 2007 | 14.76 | 14.85 | 14.20 | 14.24 | 183,224 | -0.36(-2.47%) |
Sep 21, 2007 | 14.66 | 14.83 | 14.32 | 14.60 | 396,445 | +0.06(+0.41%) |
Sep 20, 2007 | 14.30 | 14.66 | 14.30 | 14.54 | 361,933 | +0.21(+1.47%) |
Sep 19, 2007 | 14.41 | 14.46 | 13.93 | 14.33 | 359,112 | -0.07(-0.49%) |
Sep 18, 2007 | 13.99 | 14.41 | 13.76 | 14.40 | 260,026 | +0.44(+3.15%) |
Sep 17, 2007 | 13.94 | 14.03 | 13.62 | 13.96 | 240,547 | -0.04(-0.29%) |
Sep 14, 2007 | 14.26 | 14.38 | 13.70 | 14.00 | 372,823 | -0.47(-3.25%) |
Sep 13, 2007 | 14.79 | 14.85 | 14.26 | 14.47 | 242,653 | -0.23(-1.56%) |
Sep 12, 2007 | 14.88 | 15.14 | 14.66 | 14.70 | 182,302 | -0.23(-1.54%) |
Sep 11, 2007 | 14.68 | 14.95 | 14.53 | 14.93 | 185,520 | +0.33(+2.26%) |
Sep 10, 2007 | 14.78 | 14.94 | 14.43 | 14.60 | 113,885 | -0.07(-0.48%) |
Sep 07, 2007 | 14.90 | 14.93 | 14.39 | 14.67 | 177,299 | -0.34(-2.27%) |
Sep 06, 2007 | 14.98 | 15.30 | 14.96 | 15.01 | 194,290 | +0.13(+0.87%) |
Sep 05, 2007 | 15.01 | 15.20 | 14.80 | 14.88 | 145,250 | -0.13(-0.87%) |
Sep 04, 2007 | 14.81 | 15.24 | 14.70 | 15.01 | 303,329 | +0.07(+0.47%) |
Aug 31, 2007 | 14.98 | 15.20 | 14.61 | 14.94 | 128,290 | +0.20(+1.36%) |
Aug 30, 2007 | 14.61 | 15.10 | 14.54 | 14.74 | 150,204 | -0.10(-0.67%) |
Aug 29, 2007 | 14.34 | 14.86 | 14.34 | 14.84 | 175,053 | +0.57(+3.99%) |
Aug 28, 2007 | 14.62 | 14.92 | 14.25 | 14.27 | 224,040 | -0.49(-3.32%) |
Aug 27, 2007 | 15.35 | 15.46 | 14.70 | 14.76 | 439,017 | -0.69(-4.47%) |
Aug 24, 2007 | 15.46 | 15.55 | 15.25 | 15.45 | 194,163 | -0.10(-0.64%) |
Aug 23, 2007 | 15.13 | 15.64 | 14.84 | 15.55 | 371,412 | +0.48(+3.19%) |
Aug 22, 2007 | 14.80 | 15.10 | 14.70 | 15.07 | 445,618 | +0.49(+3.36%) |
Aug 21, 2007 | 14.48 | 14.86 | 14.41 | 14.58 | 145,564 | -0.01(-0.07%) |
Aug 20, 2007 | 14.70 | 14.92 | 14.26 | 14.59 | 156,274 | -0.06(-0.41%) |
Aug 17, 2007 | 14.69 | 15.32 | 14.10 | 14.65 | 321,190 | +0.30(+2.09%) |
Aug 16, 2007 | 14.07 | 14.55 | 13.81 | 14.35 | 435,050 | +0.06(+0.42%) |
Aug 15, 2007 | 14.30 | 14.68 | 14.09 | 14.29 | 279,213 | -0.13(-0.90%) |
Aug 14, 2007 | 14.76 | 14.99 | 14.41 | 14.42 | 203,160 | -0.50(-3.35%) |
Aug 13, 2007 | 15.05 | 15.23 | 14.92 | 14.92 | 328,686 | -0.08(-0.53%) |
Aug 10, 2007 | 15.14 | 15.20 | 14.25 | 15.00 | 600,992 | -0.24(-1.57%) |
Aug 09, 2007 | 13.53 | 15.68 | 13.42 | 15.24 | 951,913 | +1.38(+9.96%) |
Aug 08, 2007 | 13.49 | 14.40 | 13.49 | 13.86 | 602,929 | +0.44(+3.28%) |
Aug 07, 2007 | 13.18 | 13.56 | 12.95 | 13.42 | 419,250 | +0.09(+0.68%) |
Aug 06, 2007 | 13.79 | 13.83 | 12.78 | 13.33 | 431,110 | -0.51(-3.68%) |
Aug 03, 2007 | 13.79 | 14.30 | 13.75 | 13.84 | 246,318 | -0.44(-3.08%) |
Aug 02, 2007 | 14.55 | 14.55 | 13.93 | 14.28 | 194,445 | -0.17(-1.18%) |
Aug 01, 2007 | 13.99 | 14.54 | 13.80 | 14.45 | 344,685 | +0.38(+2.70%) |
Jul 31, 2007 | 14.66 | 14.95 | 14.00 | 14.07 | 463,727 | -0.63(-4.29%) |
Jul 30, 2007 | 14.35 | 14.75 | 14.27 | 14.70 | 420,184 | +0.33(+2.30%) |
Jul 27, 2007 | 14.28 | 14.77 | 14.00 | 14.37 | 399,320 | +0.12(+0.84%) |
Jul 26, 2007 | 14.79 | 15.02 | 14.02 | 14.25 | 523,043 | -0.93(-6.13%) |
Jul 25, 2007 | 15.52 | 15.89 | 14.76 | 15.18 | 934,984 | -0.13(-0.85%) |
Jul 24, 2007 | 14.45 | 15.67 | 14.30 | 15.31 | 2,436,001 | +1.87(+13.91%) |
Jul 23, 2007 | 14.32 | 14.32 | 13.35 | 13.44 | 733,057 | -0.46(-3.31%) |
Jul 20, 2007 | 14.15 | 14.18 | 13.75 | 13.90 | 290,515 | -0.29(-2.04%) |
Jul 19, 2007 | 13.72 | 14.30 | 13.69 | 14.19 | 356,553 | +0.47(+3.43%) |
Jul 18, 2007 | 13.82 | 13.88 | 13.55 | 13.72 | 328,857 | -0.16(-1.15%) |
Jul 17, 2007 | 12.96 | 14.08 | 12.83 | 13.88 | 1,118,269 | +0.90(+6.93%) |
Jul 16, 2007 | 13.17 | 13.25 | 12.83 | 12.98 | 339,674 | -0.34(-2.55%) |
Jul 13, 2007 | 13.20 | 13.38 | 13.10 | 13.32 | 337,965 | +0.02(+0.15%) |
Jul 12, 2007 | 13.00 | 13.36 | 12.86 | 13.30 | 515,841 | +0.39(+3.02%) |
Jul 11, 2007 | 12.74 | 12.93 | 12.62 | 12.91 | 455,771 | +0.14(+1.10%) |
Jul 10, 2007 | 12.91 | 13.18 | 12.62 | 12.77 | 776,724 | -0.44(-3.33%) |
Jul 09, 2007 | 13.78 | 13.84 | 12.94 | 13.21 | 921,486 | -0.61(-4.41%) |
Jul 06, 2007 | 13.80 | 14.00 | 13.64 | 13.82 | 386,681 | +0.02(+0.14%) |
Jul 05, 2007 | 14.02 | 14.03 | 13.70 | 13.80 | 545,872 | -0.25(-1.78%) |
Jul 03, 2007 | 13.83 | 14.13 | 13.83 | 14.05 | 201,126 | -0.09(-0.64%) |
Jul 02, 2007 | 13.95 | 14.18 | 13.79 | 14.14 | 463,108 | +0.16(+1.14%) |
Jun 29, 2007 | 14.07 | 14.34 | 13.96 | 13.98 | 263,580 | -0.07(-0.50%) |
Jun 28, 2007 | 13.98 | 14.20 | 13.96 | 14.05 | 197,098 | -0.10(-0.71%) |
Jun 27, 2007 | 13.84 | 14.15 | 13.83 | 14.15 | 215,708 | +0.21(+1.51%) |
Jun 26, 2007 | 14.00 | 14.15 | 13.89 | 13.94 | 265,349 | -0.07(-0.50%) |
Jun 25, 2007 | 14.02 | 14.34 | 13.89 | 14.01 | 387,863 | -0.09(-0.64%) |
Jun 22, 2007 | 14.36 | 14.36 | 14.08 | 14.10 | 1,914,667 | -0.25(-1.74%) |
Jun 21, 2007 | 14.15 | 14.44 | 14.13 | 14.35 | 275,726 | +0.19(+1.34%) |
Jun 20, 2007 | 14.42 | 14.48 | 14.13 | 14.16 | 441,400 | -0.26(-1.80%) |
Jun 19, 2007 | 14.66 | 14.67 | 14.42 | 14.42 | 732,300 | -0.24(-1.64%) |
Jun 18, 2007 | 14.59 | 14.83 | 14.46 | 14.66 | 353,000 | -0.06(-0.41%) |
Jun 15, 2007 | 14.49 | 14.75 | 14.47 | 14.72 | 342,000 | +0.40(+2.79%) |
Jun 14, 2007 | 14.04 | 14.39 | 14.01 | 14.32 | 190,500 | +0.38(+2.73%) |
Jun 13, 2007 | 13.88 | 14.15 | 13.83 | 13.94 | 233,700 | +0.07(+0.50%) |
Jun 12, 2007 | 13.81 | 14.08 | 13.73 | 13.87 | 256,700 | -0.08(-0.57%) |
Jun 11, 2007 | 13.99 | 14.08 | 13.86 | 13.95 | 193,266 | +0.04(+0.29%) |
Jun 08, 2007 | 13.74 | 13.91 | 13.53 | 13.91 | 274,712 | +0.08(+0.58%) |
Jun 07, 2007 | 13.99 | 14.13 | 13.70 | 13.83 | 324,459 | -0.17(-1.21%) |
Jun 06, 2007 | 14.22 | 14.22 | 13.93 | 14.00 | 223,849 | -0.23(-1.62%) |
Jun 05, 2007 | 14.35 | 14.40 | 14.09 | 14.23 | 321,810 | -0.16(-1.11%) |
Jun 04, 2007 | 14.05 | 14.52 | 14.03 | 14.39 | 453,149 | +0.42(+3.01%) |
Jun 01, 2007 | 13.75 | 14.35 | 13.75 | 13.97 | 527,198 | +0.15(+1.09%) |
May 31, 2007 | 13.39 | 13.90 | 13.34 | 13.82 | 460,391 | +0.42(+3.13%) |
May 30, 2007 | 13.21 | 13.44 | 12.98 | 13.40 | 448,388 | +0.20(+1.52%) |
May 29, 2007 | 13.29 | 13.45 | 13.13 | 13.20 | 483,234 | -0.02(-0.15%) |
May 25, 2007 | 13.15 | 13.42 | 13.15 | 13.22 | 228,940 | +0.15(+1.15%) |
May 24, 2007 | 13.75 | 13.87 | 12.85 | 13.07 | 514,805 | -0.66(-4.81%) |
May 23, 2007 | 13.65 | 13.94 | 13.65 | 13.73 | 390,784 | +0.23(+1.70%) |
May 22, 2007 | 13.20 | 13.97 | 13.20 | 13.50 | 443,050 | +0.31(+2.35%) |
May 21, 2007 | 13.15 | 13.55 | 13.02 | 13.19 | 332,690 | +0.04(+0.30%) |
May 18, 2007 | 12.94 | 13.26 | 12.80 | 13.15 | 689,051 | +0.24(+1.86%) |
May 17, 2007 | 12.91 | 13.12 | 12.76 | 12.91 | 876,597 | -0.07(-0.54%) |
May 16, 2007 | 13.50 | 13.62 | 12.87 | 12.98 | 1,027,855 | -0.56(-4.14%) |
May 15, 2007 | 13.56 | 14.25 | 13.50 | 13.54 | 785,633 | -0.12(-0.88%) |
May 14, 2007 | 14.08 | 14.08 | 13.59 | 13.66 | 617,299 | -0.30(-2.15%) |
May 11, 2007 | 13.85 | 14.02 | 13.66 | 13.96 | 545,350 | +0.21(+1.53%) |
May 10, 2007 | 14.67 | 14.67 | 13.65 | 13.75 | 975,301 | -0.92(-6.27%) |
May 09, 2007 | 14.52 | 14.85 | 14.50 | 14.67 | 463,615 | +0.09(+0.62%) |
May 08, 2007 | 14.94 | 14.94 | 14.34 | 14.58 | 522,915 | -0.36(-2.41%) |
May 07, 2007 | 14.50 | 15.04 | 14.47 | 14.94 | 620,571 | +0.46(+3.18%) |
May 04, 2007 | 14.74 | 14.74 | 14.17 | 14.48 | 678,059 | -0.23(-1.56%) |
May 03, 2007 | 14.78 | 15.05 | 14.67 | 14.71 | 550,050 | -0.27(-1.80%) |
May 02, 2007 | 14.25 | 15.08 | 14.16 | 14.98 | 670,835 | +0.80(+5.66%) |