Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.047 | 9.680 | 8.913 | 9.207 | 198,660 | +0.21(+2.30%) |
Apr 29, 2008 | 9.587 | 9.760 | 9.000 | 9.000 | 350,985 | -0.61(-6.38%) |
Apr 28, 2008 | 9.933 | 9.940 | 9.443 | 9.613 | 194,632 | -0.32(-3.22%) |
Apr 25, 2008 | 9.867 | 10.21 | 9.180 | 9.933 | 220,569 | +0.07(+0.68%) |
Apr 24, 2008 | 9.533 | 9.900 | 9.327 | 9.867 | 248,746 | +0.37(+3.93%) |
Apr 23, 2008 | 9.600 | 9.670 | 9.367 | 9.493 | 98,983 | -0.07(-0.70%) |
Apr 22, 2008 | 9.887 | 9.980 | 9.513 | 9.560 | 98,887 | -0.39(-3.95%) |
Apr 21, 2008 | 10.32 | 10.32 | 9.900 | 9.953 | 80,592 | -0.43(-4.17%) |
Apr 18, 2008 | 10.68 | 10.68 | 10.27 | 10.39 | 114,643 | -0.05(-0.51%) |
Apr 17, 2008 | 10.80 | 10.80 | 10.32 | 10.44 | 264,058 | -0.44(-4.04%) |
Apr 16, 2008 | 10.65 | 11.00 | 10.41 | 10.88 | 147,180 | +0.33(+3.16%) |
Apr 15, 2008 | 10.47 | 10.57 | 10.33 | 10.55 | 149,767 | +0.13(+1.22%) |
Apr 14, 2008 | 9.953 | 10.44 | 9.913 | 10.42 | 291,636 | +0.45(+4.48%) |
Apr 11, 2008 | 10.27 | 10.45 | 9.887 | 9.973 | 237,478 | -0.45(-4.29%) |
Apr 10, 2008 | 10.17 | 10.63 | 10.17 | 10.42 | 638,944 | +0.23(+2.29%) |
Apr 09, 2008 | 10.72 | 10.72 | 10.17 | 10.19 | 531,882 | -0.52(-4.86%) |
Apr 08, 2008 | 10.85 | 11.17 | 10.43 | 10.71 | 226,531 | -0.29(-2.67%) |
Apr 07, 2008 | 11.15 | 11.28 | 10.96 | 11.00 | 61,327 | -0.09(-0.84%) |
Apr 04, 2008 | 11.33 | 11.51 | 10.97 | 11.09 | 123,807 | -0.17(-1.54%) |
Apr 03, 2008 | 10.99 | 11.33 | 10.93 | 11.27 | 76,978 | +0.19(+1.75%) |
Apr 02, 2008 | 10.95 | 11.33 | 10.91 | 11.07 | 125,896 | +0.17(+1.59%) |
Apr 01, 2008 | 10.69 | 11.33 | 10.69 | 10.90 | 181,030 | +0.33(+3.09%) |
Mar 31, 2008 | 10.55 | 10.93 | 10.34 | 10.57 | 251,509 | +0.08(+0.76%) |
Mar 28, 2008 | 10.71 | 10.95 | 10.45 | 10.49 | 139,887 | -0.22(-2.05%) |
Mar 27, 2008 | 11.05 | 11.05 | 10.57 | 10.71 | 74,779 | -0.28(-2.55%) |
Mar 26, 2008 | 10.79 | 11.39 | 10.57 | 10.99 | 111,252 | +0.13(+1.17%) |
Mar 25, 2008 | 11.20 | 11.61 | 10.59 | 10.87 | 229,039 | -0.63(-5.45%) |
Mar 24, 2008 | 10.93 | 11.62 | 10.93 | 11.49 | 234,898 | +0.61(+5.57%) |
Mar 21, 2008 | 10.29 | 10.93 | 10.08 | 10.89 | 327,093 | +0.00(+0.00%) |
Mar 20, 2008 | 10.29 | 10.93 | 10.08 | 10.89 | 327,093 | +0.75(+7.43%) |
Mar 19, 2008 | 10.78 | 10.84 | 10.10 | 10.13 | 115,824 | -0.61(-5.65%) |
Mar 18, 2008 | 10.19 | 10.76 | 9.780 | 10.74 | 244,525 | +0.79(+7.90%) |
Mar 17, 2008 | 9.673 | 10.23 | 9.587 | 9.953 | 174,316 | +0.06(+0.61%) |
Mar 14, 2008 | 9.947 | 10.21 | 9.320 | 9.893 | 215,067 | +0.05(+0.54%) |
Mar 13, 2008 | 9.580 | 9.867 | 9.280 | 9.840 | 460,666 | +0.11(+1.10%) |
Mar 12, 2008 | 10.32 | 10.35 | 9.573 | 9.733 | 376,147 | -0.57(-5.56%) |
Mar 11, 2008 | 10.11 | 10.33 | 9.687 | 10.31 | 197,433 | +0.52(+5.31%) |
Mar 10, 2008 | 10.14 | 10.17 | 9.640 | 9.787 | 76,197 | -0.34(-3.36%) |
Mar 07, 2008 | 10.01 | 10.41 | 10.01 | 10.13 | 141,583 | -0.01(-0.13%) |
Mar 06, 2008 | 10.75 | 10.75 | 10.10 | 10.14 | 236,491 | -0.69(-6.40%) |
Mar 05, 2008 | 10.73 | 10.92 | 10.55 | 10.83 | 347,422 | +0.17(+1.63%) |
Mar 04, 2008 | 10.13 | 10.67 | 10.09 | 10.66 | 181,345 | +0.40(+3.90%) |
Mar 03, 2008 | 9.620 | 10.40 | 9.620 | 10.26 | 331,924 | +0.63(+6.51%) |
Feb 29, 2008 | 10.20 | 10.69 | 9.600 | 9.633 | 272,005 | -0.71(-6.89%) |
Feb 28, 2008 | 10.66 | 10.66 | 10.29 | 10.35 | 298,429 | -0.38(-3.54%) |
Feb 27, 2008 | 10.66 | 10.82 | 10.61 | 10.73 | 130,452 | +0.01(+0.13%) |
Feb 26, 2008 | 10.38 | 10.90 | 10.34 | 10.71 | 194,398 | +0.24(+2.29%) |
Feb 25, 2008 | 10.67 | 10.77 | 10.43 | 10.47 | 391,299 | -0.21(-1.94%) |
Feb 22, 2008 | 10.66 | 10.71 | 10.32 | 10.68 | 360,199 | +0.22(+2.10%) |
Feb 21, 2008 | 10.57 | 10.82 | 10.46 | 10.46 | 152,893 | -0.05(-0.44%) |
Feb 20, 2008 | 10.25 | 10.51 | 10.23 | 10.51 | 425,629 | +0.16(+1.55%) |
Feb 19, 2008 | 10.08 | 10.43 | 9.973 | 10.35 | 189,616 | +0.38(+3.81%) |
Feb 18, 2008 | 9.960 | 10.11 | 9.633 | 9.967 | 206,206 | +0.00(+0.00%) |
Feb 15, 2008 | 9.960 | 10.11 | 9.633 | 9.967 | 206,206 | -0.05(-0.53%) |
Feb 14, 2008 | 9.867 | 10.45 | 9.767 | 10.02 | 619,699 | +0.15(+1.55%) |
Feb 13, 2008 | 9.767 | 9.960 | 9.647 | 9.867 | 142,174 | +0.19(+2.00%) |
Feb 12, 2008 | 9.853 | 10.09 | 9.587 | 9.673 | 309,169 | -0.14(-1.43%) |
Feb 11, 2008 | 10.03 | 10.03 | 9.667 | 9.813 | 183,093 | -0.19(-1.87%) |
Feb 08, 2008 | 10.06 | 10.15 | 9.793 | 10.00 | 149,995 | -0.11(-1.06%) |
Feb 07, 2008 | 9.300 | 10.15 | 9.300 | 10.11 | 418,338 | +0.77(+8.29%) |
Feb 06, 2008 | 9.573 | 9.887 | 9.313 | 9.333 | 266,830 | -0.18(-1.89%) |
Feb 05, 2008 | 9.600 | 9.913 | 9.467 | 9.513 | 246,682 | -0.31(-3.12%) |
Feb 04, 2008 | 9.727 | 9.900 | 9.520 | 9.820 | 162,432 | +0.01(+0.14%) |
Feb 01, 2008 | 9.460 | 9.910 | 9.460 | 9.807 | 357,988 | +0.40(+4.25%) |
Jan 31, 2008 | 8.867 | 9.500 | 8.780 | 9.407 | 572,679 | +0.37(+4.13%) |
Jan 30, 2008 | 8.673 | 9.387 | 8.607 | 9.033 | 715,672 | +0.20(+2.26%) |
Jan 29, 2008 | 8.933 | 9.000 | 8.700 | 8.833 | 257,173 | -0.15(-1.71%) |
Jan 28, 2008 | 8.853 | 9.133 | 8.433 | 8.987 | 312,376 | -0.04(-0.44%) |
Jan 25, 2008 | 8.947 | 9.233 | 8.793 | 9.027 | 278,535 | +0.26(+2.97%) |
Jan 24, 2008 | 8.893 | 9.033 | 8.660 | 8.767 | 340,695 | +0.09(+1.00%) |
Jan 23, 2008 | 7.833 | 8.900 | 7.700 | 8.680 | 317,439 | +0.74(+9.32%) |
Jan 22, 2008 | 7.667 | 8.200 | 7.667 | 7.940 | 155,152 | +0.04(+0.51%) |
Jan 21, 2008 | 7.993 | 8.093 | 7.720 | 7.900 | 391,707 | +0.00(+0.00%) |
Jan 18, 2008 | 7.993 | 8.093 | 7.720 | 7.900 | 391,707 | -0.10(-1.25%) |
Jan 17, 2008 | 8.020 | 8.373 | 7.967 | 8.000 | 182,149 | -0.01(-0.08%) |
Jan 16, 2008 | 8.307 | 8.307 | 7.967 | 8.007 | 180,543 | -0.01(-0.17%) |
Jan 15, 2008 | 8.040 | 8.147 | 7.980 | 8.020 | 109,392 | -0.07(-0.91%) |
Jan 14, 2008 | 7.973 | 8.333 | 7.947 | 8.093 | 83,962 | +0.09(+1.17%) |
Jan 11, 2008 | 8.187 | 8.187 | 7.940 | 8.000 | 197,121 | -0.30(-3.61%) |
Jan 10, 2008 | 8.247 | 8.567 | 8.005 | 8.300 | 230,323 | -0.05(-0.56%) |
Jan 09, 2008 | 7.960 | 8.387 | 7.933 | 8.347 | 176,815 | +0.33(+4.16%) |
Jan 08, 2008 | 8.073 | 8.280 | 7.940 | 8.013 | 278,721 | -0.05(-0.66%) |
Jan 07, 2008 | 8.000 | 8.333 | 7.933 | 8.067 | 230,245 | +0.07(+0.83%) |
Jan 04, 2008 | 8.033 | 8.133 | 7.967 | 8.000 | 239,799 | -0.08(-0.99%) |
Jan 03, 2008 | 8.487 | 8.493 | 7.980 | 8.080 | 329,368 | -0.42(-4.94%) |
Jan 02, 2008 | 8.820 | 8.820 | 8.393 | 8.500 | 208,201 | -0.37(-4.14%) |
Jan 01, 2008 | 8.380 | 8.953 | 8.380 | 8.867 | 153,667 | +0.00(+0.00%) |
Dec 31, 2007 | 8.380 | 8.953 | 8.380 | 8.867 | 153,667 | +0.41(+4.81%) |
Dec 28, 2007 | 8.540 | 8.793 | 8.400 | 8.460 | 150,259 | -0.01(-0.08%) |
Dec 27, 2007 | 8.980 | 8.980 | 8.453 | 8.467 | 110,914 | -0.51(-5.72%) |
Dec 26, 2007 | 8.520 | 9.000 | 8.467 | 8.980 | 89,493 | +0.44(+5.15%) |
Dec 24, 2007 | 8.853 | 8.900 | 8.540 | 8.540 | 71,571 | -0.25(-2.81%) |
Dec 21, 2007 | 8.800 | 9.020 | 8.647 | 8.787 | 443,547 | +0.12(+1.38%) |
Dec 20, 2007 | 8.767 | 8.767 | 8.533 | 8.667 | 204,864 | +0.00(+0.00%) |
Dec 19, 2007 | 8.633 | 8.793 | 8.567 | 8.667 | 198,706 | -0.04(-0.46%) |
Dec 18, 2007 | 8.873 | 8.947 | 8.553 | 8.707 | 432,360 | -0.17(-1.88%) |
Dec 17, 2007 | 9.147 | 9.433 | 8.873 | 8.873 | 315,361 | -0.35(-3.76%) |
Dec 14, 2007 | 9.120 | 9.607 | 9.093 | 9.220 | 214,786 | -0.04(-0.43%) |
Dec 13, 2007 | 9.220 | 9.540 | 9.093 | 9.260 | 286,080 | -0.10(-1.07%) |
Dec 12, 2007 | 9.933 | 9.940 | 9.120 | 9.360 | 586,228 | -0.30(-3.11%) |
Dec 11, 2007 | 9.953 | 10.11 | 9.587 | 9.660 | 437,196 | -0.27(-2.69%) |
Dec 10, 2007 | 9.233 | 9.980 | 9.233 | 9.927 | 381,184 | +0.70(+7.59%) |
Dec 07, 2007 | 8.787 | 9.327 | 8.787 | 9.227 | 448,941 | +0.45(+5.17%) |
Dec 06, 2007 | 8.767 | 8.960 | 8.460 | 8.773 | 521,182 | -0.03(-0.38%) |
Dec 05, 2007 | 8.480 | 8.807 | 8.407 | 8.807 | 168,517 | +0.53(+6.45%) |
Dec 04, 2007 | 8.320 | 8.400 | 8.240 | 8.273 | 141,801 | -0.15(-1.74%) |
Dec 03, 2007 | 8.673 | 8.767 | 8.380 | 8.420 | 143,922 | -0.27(-3.14%) |
Nov 30, 2007 | 8.440 | 8.727 | 8.440 | 8.693 | 248,701 | +0.29(+3.49%) |
Nov 29, 2007 | 8.713 | 8.827 | 8.247 | 8.400 | 214,620 | -0.35(-4.04%) |
Nov 28, 2007 | 8.107 | 9.020 | 7.987 | 8.753 | 395,383 | +0.73(+9.05%) |
Nov 27, 2007 | 8.027 | 8.200 | 7.933 | 8.027 | 288,159 | +0.03(+0.33%) |
Nov 26, 2007 | 8.313 | 8.347 | 7.993 | 8.000 | 145,846 | -0.32(-3.85%) |
Nov 23, 2007 | 8.240 | 8.427 | 8.240 | 8.320 | 70,663 | +0.16(+1.96%) |
Nov 21, 2007 | 8.127 | 8.180 | 7.867 | 8.160 | 269,988 | +0.01(+0.16%) |
Nov 20, 2007 | 8.327 | 8.480 | 7.913 | 8.147 | 114,489 | -0.19(-2.24%) |
Nov 19, 2007 | 8.387 | 8.447 | 8.253 | 8.333 | 225,768 | -0.16(-1.88%) |
Nov 16, 2007 | 8.507 | 8.507 | 8.373 | 8.493 | 267,694 | +0.02(+0.24%) |
Nov 15, 2007 | 8.567 | 8.633 | 8.347 | 8.473 | 134,655 | -0.13(-1.55%) |
Nov 14, 2007 | 8.867 | 8.867 | 8.547 | 8.607 | 137,331 | -0.19(-2.12%) |
Nov 13, 2007 | 8.513 | 8.860 | 8.493 | 8.793 | 368,697 | +0.38(+4.52%) |
Nov 12, 2007 | 8.000 | 8.573 | 7.987 | 8.413 | 241,702 | +0.39(+4.82%) |
Nov 09, 2007 | 8.060 | 8.140 | 7.900 | 8.027 | 290,685 | -0.16(-1.95%) |
Nov 08, 2007 | 8.247 | 8.347 | 7.840 | 8.187 | 257,703 | +0.02(+0.24%) |
Nov 07, 2007 | 8.500 | 8.573 | 8.167 | 8.167 | 271,084 | -0.45(-5.26%) |
Nov 06, 2007 | 8.987 | 8.987 | 8.600 | 8.620 | 282,427 | -0.33(-3.72%) |
Nov 05, 2007 | 8.833 | 9.087 | 8.700 | 8.953 | 111,705 | +0.00(+0.00%) |
Nov 02, 2007 | 8.947 | 9.120 | 8.833 | 8.953 | 191,127 | +0.08(+0.90%) |
Nov 01, 2007 | 9.333 | 9.340 | 8.840 | 8.873 | 362,887 | -0.52(-5.54%) |
Oct 31, 2007 | 9.073 | 9.487 | 8.960 | 9.393 | 220,858 | +0.39(+4.29%) |
Oct 30, 2007 | 9.320 | 9.440 | 8.953 | 9.007 | 308,484 | -0.41(-4.39%) |
Oct 29, 2007 | 10.12 | 10.31 | 9.400 | 9.420 | 288,165 | -0.67(-6.61%) |
Oct 26, 2007 | 9.433 | 10.27 | 9.433 | 10.09 | 459,028 | +0.71(+7.53%) |
Oct 25, 2007 | 9.873 | 10.00 | 9.280 | 9.380 | 393,346 | -0.55(-5.51%) |
Oct 24, 2007 | 10.06 | 10.18 | 9.647 | 9.927 | 213,150 | -0.25(-2.42%) |
Oct 23, 2007 | 10.33 | 10.33 | 10.05 | 10.17 | 141,283 | -0.16(-1.55%) |
Oct 22, 2007 | 10.00 | 10.43 | 10.00 | 10.33 | 252,600 | +0.29(+2.85%) |
Oct 19, 2007 | 10.46 | 10.56 | 10.03 | 10.05 | 287,029 | -0.42(-4.01%) |
Oct 18, 2007 | 10.41 | 10.59 | 10.27 | 10.47 | 315,805 | -0.13(-1.26%) |
Oct 17, 2007 | 10.72 | 10.77 | 10.43 | 10.60 | 134,358 | +0.00(+0.00%) |
Oct 16, 2007 | 10.75 | 10.90 | 10.60 | 10.60 | 155,445 | -0.23(-2.09%) |
Oct 15, 2007 | 10.95 | 11.15 | 10.72 | 10.83 | 172,906 | -0.14(-1.28%) |
Oct 12, 2007 | 10.99 | 11.13 | 10.89 | 10.97 | 86,040 | -0.03(-0.24%) |
Oct 11, 2007 | 11.14 | 11.14 | 10.83 | 10.99 | 211,944 | -0.10(-0.90%) |
Oct 10, 2007 | 10.92 | 11.17 | 10.81 | 11.09 | 239,514 | +0.13(+1.15%) |
Oct 09, 2007 | 11.35 | 11.35 | 10.69 | 10.97 | 251,998 | -0.37(-3.23%) |
Oct 08, 2007 | 11.16 | 11.37 | 10.97 | 11.33 | 103,551 | +0.11(+1.01%) |
Oct 05, 2007 | 10.73 | 11.39 | 10.63 | 11.22 | 227,310 | +0.61(+5.78%) |
Oct 04, 2007 | 11.03 | 11.16 | 10.57 | 10.61 | 224,179 | -0.40(-3.63%) |
Oct 03, 2007 | 11.07 | 11.17 | 10.99 | 11.01 | 118,144 | -0.11(-0.96%) |
Oct 02, 2007 | 11.46 | 11.50 | 10.97 | 11.11 | 125,677 | -0.35(-3.08%) |
Oct 01, 2007 | 11.00 | 11.49 | 10.83 | 11.47 | 206,719 | +0.45(+4.05%) |
Sep 28, 2007 | 11.00 | 11.13 | 10.97 | 11.02 | 103,009 | -0.11(-1.02%) |
Sep 27, 2007 | 11.17 | 11.34 | 11.00 | 11.13 | 99,223 | -0.01(-0.12%) |
Sep 26, 2007 | 10.93 | 11.16 | 10.93 | 11.15 | 69,748 | +0.27(+2.51%) |
Sep 25, 2007 | 10.99 | 10.99 | 10.55 | 10.87 | 158,946 | -0.16(-1.45%) |
Sep 24, 2007 | 11.09 | 11.19 | 10.97 | 11.03 | 97,120 | -0.04(-0.36%) |
Sep 21, 2007 | 11.14 | 11.14 | 10.87 | 11.07 | 299,919 | +0.04(+0.36%) |
Sep 20, 2007 | 11.50 | 11.51 | 10.97 | 11.03 | 406,767 | -0.47(-4.11%) |
Sep 19, 2007 | 11.86 | 11.99 | 11.29 | 11.51 | 133,191 | -0.25(-2.15%) |
Sep 18, 2007 | 11.10 | 11.86 | 11.00 | 11.76 | 168,013 | +0.74(+6.72%) |
Sep 17, 2007 | 10.99 | 11.08 | 10.87 | 11.02 | 130,138 | -0.07(-0.66%) |
Sep 14, 2007 | 11.09 | 11.17 | 10.93 | 11.09 | 123,415 | -0.10(-0.89%) |
Sep 13, 2007 | 11.22 | 11.35 | 10.94 | 11.19 | 160,504 | +0.11(+1.02%) |
Sep 12, 2007 | 11.28 | 11.43 | 11.05 | 11.08 | 110,193 | -0.29(-2.52%) |
Sep 11, 2007 | 11.30 | 11.39 | 11.11 | 11.37 | 123,117 | +0.17(+1.55%) |
Sep 10, 2007 | 11.53 | 11.61 | 11.00 | 11.19 | 117,879 | -0.26(-2.27%) |
Sep 07, 2007 | 11.68 | 11.84 | 11.37 | 11.45 | 169,758 | -0.49(-4.08%) |
Sep 06, 2007 | 12.17 | 12.17 | 11.50 | 11.94 | 128,980 | -0.07(-0.61%) |
Sep 05, 2007 | 12.31 | 12.35 | 11.89 | 12.01 | 159,558 | -0.33(-2.65%) |
Sep 04, 2007 | 12.50 | 12.67 | 12.27 | 12.34 | 139,927 | -0.19(-1.49%) |
Aug 31, 2007 | 12.57 | 12.90 | 12.25 | 12.53 | 195,481 | +0.25(+2.06%) |
Aug 30, 2007 | 12.00 | 12.53 | 11.82 | 12.27 | 167,280 | +0.09(+0.77%) |
Aug 29, 2007 | 11.78 | 12.21 | 11.60 | 12.18 | 98,037 | +0.48(+4.10%) |
Aug 28, 2007 | 11.92 | 12.02 | 11.57 | 11.70 | 287,130 | -0.29(-2.45%) |
Aug 27, 2007 | 12.13 | 12.34 | 11.96 | 11.99 | 302,949 | -0.17(-1.43%) |
Aug 24, 2007 | 12.20 | 12.83 | 12.11 | 12.17 | 185,160 | -0.02(-0.16%) |
Aug 23, 2007 | 12.96 | 12.96 | 12.13 | 12.19 | 223,720 | -0.69(-5.33%) |
Aug 22, 2007 | 12.39 | 13.02 | 12.39 | 12.87 | 185,043 | +0.63(+5.17%) |
Aug 21, 2007 | 12.14 | 12.42 | 12.11 | 12.24 | 187,171 | -0.03(-0.22%) |
Aug 20, 2007 | 12.17 | 12.37 | 12.01 | 12.27 | 276,007 | +0.20(+1.66%) |
Aug 17, 2007 | 12.55 | 12.97 | 11.96 | 12.07 | 320,044 | -0.12(-0.98%) |
Aug 16, 2007 | 11.69 | 12.33 | 11.35 | 12.19 | 672,670 | +0.37(+3.16%) |
Aug 15, 2007 | 12.07 | 12.20 | 11.75 | 11.81 | 511,618 | -0.29(-2.42%) |
Aug 14, 2007 | 12.33 | 12.51 | 12.01 | 12.11 | 423,525 | -0.26(-2.10%) |
Aug 13, 2007 | 12.10 | 12.46 | 11.93 | 12.37 | 586,752 | +0.41(+3.40%) |
Aug 10, 2007 | 10.64 | 12.15 | 10.62 | 11.96 | 847,614 | +1.01(+9.19%) |
Aug 09, 2007 | 10.62 | 11.05 | 10.45 | 10.95 | 1,279,672 | -0.25(-2.26%) |
Aug 08, 2007 | 11.21 | 11.68 | 10.91 | 11.21 | 1,366,053 | +0.17(+1.57%) |
Aug 07, 2007 | 11.86 | 12.07 | 10.71 | 11.03 | 1,067,020 | -0.94(-7.85%) |
Aug 06, 2007 | 12.32 | 12.38 | 11.78 | 11.97 | 684,835 | -0.29(-2.39%) |
Aug 03, 2007 | 12.35 | 13.29 | 12.23 | 12.27 | 664,617 | -1.03(-7.72%) |
Aug 02, 2007 | 13.47 | 13.73 | 13.19 | 13.29 | 476,884 | -0.13(-0.94%) |
Aug 01, 2007 | 13.41 | 13.64 | 13.01 | 13.42 | 613,813 | -0.07(-0.49%) |
Jul 31, 2007 | 14.13 | 14.15 | 13.42 | 13.49 | 625,908 | -0.59(-4.21%) |
Jul 30, 2007 | 14.63 | 14.63 | 13.61 | 14.08 | 695,806 | +0.08(+0.57%) |
Jul 27, 2007 | 13.57 | 14.38 | 13.55 | 14.00 | 688,548 | +0.46(+3.40%) |
Jul 26, 2007 | 13.52 | 13.85 | 13.05 | 13.54 | 627,793 | -0.29(-2.07%) |
Jul 25, 2007 | 14.33 | 14.33 | 13.35 | 13.83 | 797,446 | -0.27(-1.94%) |
Jul 24, 2007 | 16.17 | 16.53 | 14.00 | 14.10 | 1,296,184 | -2.46(-14.86%) |
Jul 23, 2007 | 17.70 | 17.70 | 16.07 | 16.56 | 520,095 | -1.21(-6.79%) |
Jul 20, 2007 | 18.23 | 18.47 | 17.32 | 17.77 | 198,868 | -0.53(-2.91%) |
Jul 19, 2007 | 18.84 | 18.84 | 18.21 | 18.30 | 153,469 | -0.37(-2.00%) |
Jul 18, 2007 | 18.89 | 18.89 | 18.11 | 18.67 | 178,878 | -0.27(-1.44%) |
Jul 17, 2007 | 19.05 | 19.34 | 18.54 | 18.95 | 194,682 | -0.08(-0.42%) |
Jul 16, 2007 | 18.78 | 19.19 | 18.51 | 19.03 | 113,845 | +0.15(+0.78%) |
Jul 13, 2007 | 18.99 | 19.07 | 18.63 | 18.88 | 139,914 | -0.09(-0.49%) |
Jul 12, 2007 | 18.77 | 19.08 | 18.30 | 18.97 | 167,019 | +0.31(+1.64%) |
Jul 11, 2007 | 18.36 | 18.73 | 18.03 | 18.67 | 125,980 | +0.33(+1.82%) |
Jul 10, 2007 | 19.17 | 19.17 | 18.27 | 18.33 | 157,750 | -1.00(-5.17%) |
Jul 09, 2007 | 18.71 | 19.43 | 18.56 | 19.33 | 204,385 | +0.73(+3.91%) |
Jul 06, 2007 | 17.99 | 18.64 | 17.85 | 18.61 | 140,436 | +0.52(+2.88%) |
Jul 05, 2007 | 18.31 | 18.33 | 17.20 | 18.09 | 305,380 | -0.29(-1.56%) |
Jul 03, 2007 | 18.01 | 18.60 | 17.83 | 18.37 | 125,232 | +0.37(+2.07%) |
Jul 02, 2007 | 18.31 | 18.40 | 17.65 | 18.00 | 207,756 | -0.17(-0.95%) |
Jun 29, 2007 | 18.64 | 18.66 | 18.14 | 18.17 | 157,551 | -0.39(-2.12%) |
Jun 28, 2007 | 18.80 | 18.80 | 18.07 | 18.57 | 140,937 | -0.42(-2.21%) |
Jun 27, 2007 | 17.89 | 19.11 | 17.71 | 18.99 | 215,559 | +0.97(+5.36%) |
Jun 26, 2007 | 18.77 | 18.95 | 18.00 | 18.02 | 250,311 | -0.69(-3.70%) |
Jun 25, 2007 | 17.74 | 18.71 | 17.71 | 18.71 | 287,382 | +0.93(+5.21%) |
Jun 22, 2007 | 17.92 | 18.30 | 17.66 | 17.79 | 417,982 | -0.13(-0.74%) |
Jun 21, 2007 | 17.44 | 18.01 | 17.44 | 17.92 | 114,292 | +0.31(+1.78%) |
Jun 20, 2007 | 17.79 | 17.87 | 17.41 | 17.61 | 236,400 | -0.15(-0.86%) |
Jun 19, 2007 | 17.97 | 17.97 | 17.41 | 17.76 | 393,750 | -0.36(-1.99%) |
Jun 18, 2007 | 18.42 | 18.42 | 17.76 | 18.12 | 195,000 | -0.33(-1.81%) |
Jun 15, 2007 | 19.01 | 19.15 | 18.33 | 18.45 | 204,000 | -0.22(-1.18%) |
Jun 14, 2007 | 18.33 | 18.75 | 18.33 | 18.67 | 225,150 | +0.39(+2.15%) |
Jun 13, 2007 | 17.85 | 18.38 | 17.71 | 18.28 | 105,000 | +0.43(+2.43%) |
Jun 12, 2007 | 17.77 | 17.95 | 17.73 | 17.85 | 138,450 | +0.00(+0.00%) |
Jun 11, 2007 | 17.88 | 18.42 | 17.84 | 17.85 | 100,272 | -0.01(-0.07%) |
Jun 08, 2007 | 17.80 | 18.05 | 17.65 | 17.86 | 92,658 | +0.05(+0.30%) |
Jun 07, 2007 | 17.79 | 18.15 | 17.69 | 17.81 | 242,494 | -0.10(-0.56%) |
Jun 06, 2007 | 18.39 | 18.54 | 17.51 | 17.91 | 160,711 | -0.63(-3.38%) |
Jun 05, 2007 | 18.57 | 18.89 | 18.43 | 18.53 | 105,064 | -0.15(-0.79%) |
Jun 04, 2007 | 18.62 | 19.30 | 18.53 | 18.68 | 169,497 | +0.05(+0.25%) |
Jun 01, 2007 | 19.19 | 19.19 | 18.37 | 18.63 | 118,453 | -0.43(-2.24%) |
May 31, 2007 | 19.36 | 19.40 | 18.89 | 19.06 | 115,183 | -0.16(-0.83%) |
May 30, 2007 | 18.67 | 19.25 | 18.63 | 19.22 | 145,426 | +0.41(+2.16%) |
May 29, 2007 | 18.79 | 19.05 | 18.61 | 18.81 | 71,469 | +0.09(+0.46%) |
May 25, 2007 | 18.93 | 18.95 | 18.63 | 18.73 | 86,427 | -0.21(-1.09%) |
May 24, 2007 | 19.19 | 19.45 | 18.80 | 18.93 | 169,521 | -0.33(-1.70%) |
May 23, 2007 | 19.31 | 19.56 | 18.95 | 19.26 | 166,569 | -0.06(-0.31%) |
May 22, 2007 | 18.28 | 19.38 | 18.28 | 19.32 | 148,722 | +0.99(+5.42%) |
May 21, 2007 | 18.32 | 18.43 | 18.29 | 18.33 | 117,051 | -0.09(-0.47%) |
May 18, 2007 | 18.63 | 18.75 | 18.21 | 18.41 | 105,970 | -0.13(-0.68%) |
May 17, 2007 | 18.83 | 18.83 | 18.20 | 18.54 | 160,987 | -0.38(-2.01%) |
May 16, 2007 | 18.72 | 18.97 | 18.30 | 18.92 | 88,024 | +0.19(+1.03%) |
May 15, 2007 | 18.36 | 19.53 | 18.36 | 18.73 | 140,893 | +0.31(+1.70%) |
May 14, 2007 | 19.19 | 19.19 | 18.39 | 18.41 | 129,961 | -0.77(-4.03%) |
May 11, 2007 | 18.81 | 19.34 | 18.43 | 19.19 | 124,059 | +0.83(+4.50%) |
May 10, 2007 | 18.92 | 19.09 | 18.28 | 18.36 | 170,914 | -0.72(-3.77%) |
May 09, 2007 | 19.06 | 19.34 | 19.06 | 19.08 | 67,372 | -0.14(-0.73%) |
May 08, 2007 | 19.17 | 19.27 | 18.63 | 19.22 | 97,045 | -0.08(-0.41%) |
May 07, 2007 | 19.25 | 19.49 | 19.07 | 19.30 | 194,532 | +0.11(+0.59%) |
May 04, 2007 | 19.19 | 19.51 | 19.03 | 19.19 | 158,418 | +0.00(+0.00%) |
May 03, 2007 | 19.47 | 19.65 | 19.03 | 19.19 | 257,847 | -0.11(-0.59%) |
May 02, 2007 | 18.81 | 19.53 | 18.81 | 19.30 | 616,528 | +0.27(+1.40%) |