Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.83 | 12.90 | 11.90 | 12.14 | 1,390,893 | -0.62(-4.86%) |
Apr 29, 2008 | 12.95 | 12.96 | 12.58 | 12.76 | 659,489 | -0.24(-1.85%) |
Apr 28, 2008 | 13.03 | 13.25 | 12.76 | 13.00 | 1,052,359 | +0.13(+1.01%) |
Apr 25, 2008 | 13.70 | 13.96 | 12.39 | 12.87 | 2,136,262 | -1.83(-12.45%) |
Apr 24, 2008 | 14.08 | 14.88 | 14.08 | 14.70 | 727,802 | +0.62(+4.40%) |
Apr 23, 2008 | 13.65 | 14.08 | 13.52 | 14.08 | 634,224 | +0.46(+3.38%) |
Apr 22, 2008 | 13.69 | 13.78 | 13.38 | 13.62 | 317,554 | -0.06(-0.44%) |
Apr 21, 2008 | 14.01 | 14.10 | 13.61 | 13.68 | 297,115 | -0.36(-2.56%) |
Apr 18, 2008 | 13.95 | 14.23 | 13.79 | 14.04 | 423,893 | +0.34(+2.48%) |
Apr 17, 2008 | 13.62 | 13.77 | 13.21 | 13.70 | 360,043 | +0.24(+1.78%) |
Apr 16, 2008 | 13.15 | 13.48 | 13.00 | 13.46 | 474,051 | +0.46(+3.54%) |
Apr 15, 2008 | 12.77 | 13.39 | 12.52 | 13.00 | 272,129 | +0.29(+2.28%) |
Apr 14, 2008 | 12.93 | 13.01 | 12.58 | 12.71 | 426,275 | -0.25(-1.93%) |
Apr 11, 2008 | 13.10 | 13.31 | 12.82 | 12.96 | 272,068 | -0.23(-1.74%) |
Apr 10, 2008 | 13.33 | 13.55 | 13.10 | 13.19 | 363,795 | -0.06(-0.45%) |
Apr 09, 2008 | 13.58 | 13.72 | 13.20 | 13.25 | 507,658 | -0.28(-2.07%) |
Apr 08, 2008 | 13.58 | 13.60 | 13.31 | 13.53 | 245,729 | -0.10(-0.73%) |
Apr 07, 2008 | 13.45 | 13.71 | 13.36 | 13.63 | 408,828 | +0.24(+1.79%) |
Apr 04, 2008 | 13.04 | 13.55 | 12.94 | 13.39 | 459,193 | +0.39(+3.00%) |
Apr 03, 2008 | 12.95 | 13.11 | 12.58 | 13.00 | 360,280 | -0.01(-0.08%) |
Apr 02, 2008 | 13.00 | 13.36 | 12.89 | 13.01 | 539,698 | +0.11(+0.85%) |
Apr 01, 2008 | 12.50 | 12.90 | 12.46 | 12.90 | 352,047 | +0.59(+4.79%) |
Mar 31, 2008 | 12.43 | 12.49 | 12.10 | 12.31 | 407,370 | -0.08(-0.65%) |
Mar 28, 2008 | 12.68 | 12.73 | 12.26 | 12.39 | 353,228 | -0.28(-2.21%) |
Mar 27, 2008 | 12.80 | 12.85 | 12.44 | 12.67 | 359,790 | -0.08(-0.63%) |
Mar 26, 2008 | 13.00 | 13.00 | 12.50 | 12.75 | 610,195 | -0.28(-2.15%) |
Mar 25, 2008 | 12.89 | 13.03 | 12.57 | 13.03 | 465,740 | +0.12(+0.93%) |
Mar 24, 2008 | 12.50 | 12.97 | 12.50 | 12.91 | 605,077 | +0.53(+4.28%) |
Mar 21, 2008 | 12.05 | 12.43 | 11.93 | 12.38 | 736,848 | +0.00(+0.00%) |
Mar 20, 2008 | 12.05 | 12.43 | 11.93 | 12.38 | 736,848 | +0.47(+3.95%) |
Mar 19, 2008 | 12.48 | 12.49 | 11.82 | 11.91 | 433,291 | -0.40(-3.25%) |
Mar 18, 2008 | 11.75 | 12.35 | 11.70 | 12.31 | 522,392 | +0.86(+7.51%) |
Mar 17, 2008 | 10.97 | 11.54 | 10.70 | 11.45 | 439,301 | +0.48(+4.38%) |
Mar 14, 2008 | 11.31 | 11.63 | 10.81 | 10.97 | 353,272 | -0.27(-2.40%) |
Mar 13, 2008 | 11.25 | 11.41 | 11.03 | 11.24 | 520,042 | -0.15(-1.32%) |
Mar 12, 2008 | 10.95 | 11.60 | 10.82 | 11.39 | 610,733 | +0.44(+4.02%) |
Mar 11, 2008 | 10.95 | 11.00 | 10.51 | 10.95 | 677,993 | +0.32(+3.01%) |
Mar 10, 2008 | 11.00 | 11.16 | 10.51 | 10.63 | 387,061 | -0.31(-2.83%) |
Mar 07, 2008 | 11.10 | 11.13 | 10.86 | 10.94 | 701,511 | -0.17(-1.53%) |
Mar 06, 2008 | 11.40 | 11.50 | 11.06 | 11.11 | 275,693 | -0.33(-2.88%) |
Mar 05, 2008 | 11.65 | 11.73 | 11.39 | 11.44 | 611,543 | -0.13(-1.12%) |
Mar 04, 2008 | 11.49 | 11.75 | 11.31 | 11.57 | 437,918 | -0.06(-0.52%) |
Mar 03, 2008 | 11.77 | 12.01 | 11.59 | 11.63 | 414,186 | -0.10(-0.85%) |
Feb 29, 2008 | 11.96 | 12.14 | 11.61 | 11.73 | 368,405 | -0.35(-2.90%) |
Feb 28, 2008 | 12.26 | 12.26 | 11.94 | 12.08 | 493,829 | -0.28(-2.27%) |
Feb 27, 2008 | 11.81 | 12.42 | 11.81 | 12.36 | 612,878 | +0.55(+4.66%) |
Feb 26, 2008 | 11.97 | 12.02 | 11.60 | 11.81 | 744,369 | -0.24(-1.99%) |
Feb 25, 2008 | 11.74 | 12.08 | 11.60 | 12.05 | 284,149 | +0.29(+2.47%) |
Feb 22, 2008 | 11.86 | 12.14 | 11.57 | 11.76 | 477,554 | -0.06(-0.51%) |
Feb 21, 2008 | 12.25 | 12.40 | 11.80 | 11.82 | 237,958 | -0.37(-3.04%) |
Feb 20, 2008 | 12.08 | 12.27 | 12.01 | 12.19 | 292,239 | +0.04(+0.33%) |
Feb 19, 2008 | 12.24 | 12.32 | 11.90 | 12.15 | 257,876 | +0.05(+0.41%) |
Feb 18, 2008 | 12.20 | 12.38 | 11.96 | 12.10 | 300,954 | +0.00(+0.00%) |
Feb 15, 2008 | 12.20 | 12.38 | 11.96 | 12.10 | 300,954 | -0.18(-1.47%) |
Feb 14, 2008 | 12.65 | 12.74 | 12.19 | 12.28 | 297,220 | -0.39(-3.08%) |
Feb 13, 2008 | 12.40 | 12.91 | 12.39 | 12.67 | 547,062 | +0.42(+3.43%) |
Feb 12, 2008 | 12.25 | 12.57 | 12.06 | 12.25 | 372,494 | +0.08(+0.66%) |
Feb 11, 2008 | 12.59 | 12.65 | 12.12 | 12.17 | 394,887 | -0.35(-2.80%) |
Feb 08, 2008 | 12.68 | 12.85 | 12.37 | 12.52 | 225,553 | -0.18(-1.42%) |
Feb 07, 2008 | 12.66 | 12.99 | 12.51 | 12.70 | 368,034 | -0.01(-0.08%) |
Feb 06, 2008 | 12.70 | 13.04 | 12.64 | 12.71 | 376,041 | +0.08(+0.63%) |
Feb 05, 2008 | 12.75 | 13.02 | 12.20 | 12.63 | 330,820 | -0.40(-3.07%) |
Feb 04, 2008 | 13.45 | 13.50 | 12.92 | 13.03 | 334,444 | -0.42(-3.12%) |
Feb 01, 2008 | 13.28 | 13.46 | 12.83 | 13.45 | 306,975 | +0.25(+1.89%) |
Jan 31, 2008 | 12.94 | 13.31 | 12.70 | 13.20 | 440,687 | +0.02(+0.15%) |
Jan 30, 2008 | 13.13 | 13.63 | 12.99 | 13.18 | 617,158 | -0.07(-0.53%) |
Jan 29, 2008 | 13.01 | 13.36 | 12.87 | 13.25 | 883,627 | +0.29(+2.24%) |
Jan 28, 2008 | 12.60 | 13.09 | 12.35 | 12.96 | 736,906 | +0.41(+3.27%) |
Jan 25, 2008 | 12.93 | 12.96 | 12.45 | 12.55 | 1,293,392 | +0.90(+7.73%) |
Jan 24, 2008 | 11.45 | 11.70 | 11.29 | 11.65 | 793,169 | +0.23(+2.01%) |
Jan 23, 2008 | 10.65 | 11.45 | 10.25 | 11.42 | 797,298 | +0.34(+3.07%) |
Jan 22, 2008 | 10.47 | 11.60 | 10.00 | 11.08 | 614,291 | +0.17(+1.56%) |
Jan 21, 2008 | 10.92 | 11.20 | 10.63 | 10.91 | 433,422 | +0.00(+0.00%) |
Jan 18, 2008 | 10.92 | 11.20 | 10.63 | 10.91 | 433,422 | +0.25(+2.35%) |
Jan 17, 2008 | 11.03 | 11.18 | 10.39 | 10.66 | 440,307 | -0.35(-3.18%) |
Jan 16, 2008 | 10.65 | 11.43 | 10.46 | 11.01 | 1,221,427 | +0.31(+2.90%) |
Jan 15, 2008 | 10.97 | 11.13 | 10.65 | 10.70 | 527,416 | -0.45(-4.04%) |
Jan 14, 2008 | 11.30 | 11.30 | 10.84 | 11.15 | 499,351 | +0.12(+1.09%) |
Jan 11, 2008 | 11.34 | 11.37 | 11.00 | 11.03 | 451,149 | -0.38(-3.33%) |
Jan 10, 2008 | 11.09 | 11.49 | 10.96 | 11.41 | 566,089 | +0.17(+1.51%) |
Jan 09, 2008 | 10.68 | 11.25 | 10.63 | 11.24 | 648,955 | +0.51(+4.75%) |
Jan 08, 2008 | 10.83 | 11.17 | 10.69 | 10.73 | 564,343 | -0.07(-0.65%) |
Jan 07, 2008 | 10.43 | 10.96 | 10.25 | 10.80 | 568,132 | +0.40(+3.85%) |
Jan 04, 2008 | 10.74 | 10.79 | 10.33 | 10.40 | 732,470 | -0.46(-4.24%) |
Jan 03, 2008 | 10.87 | 11.02 | 10.80 | 10.86 | 370,163 | +0.01(+0.09%) |
Jan 02, 2008 | 11.26 | 11.49 | 10.72 | 10.85 | 446,585 | -0.44(-3.90%) |
Jan 01, 2008 | 11.03 | 11.37 | 10.95 | 11.29 | 332,364 | +0.00(+0.00%) |
Dec 31, 2007 | 11.03 | 11.37 | 10.95 | 11.29 | 332,364 | +0.22(+1.99%) |
Dec 28, 2007 | 11.20 | 11.38 | 10.98 | 11.07 | 246,579 | +0.02(+0.18%) |
Dec 27, 2007 | 11.50 | 11.55 | 11.05 | 11.05 | 432,720 | -0.48(-4.16%) |
Dec 26, 2007 | 11.50 | 11.58 | 11.32 | 11.53 | 319,943 | -0.03(-0.26%) |
Dec 24, 2007 | 11.31 | 11.56 | 11.31 | 11.56 | 225,872 | +0.22(+1.94%) |
Dec 21, 2007 | 11.42 | 11.72 | 11.18 | 11.34 | 797,433 | +0.12(+1.07%) |
Dec 20, 2007 | 11.86 | 11.87 | 11.13 | 11.22 | 630,029 | -0.54(-4.59%) |
Dec 19, 2007 | 11.79 | 11.96 | 11.59 | 11.76 | 292,596 | -0.03(-0.25%) |
Dec 18, 2007 | 11.74 | 11.90 | 11.32 | 11.79 | 425,727 | +0.18(+1.55%) |
Dec 17, 2007 | 11.55 | 11.94 | 11.34 | 11.61 | 297,584 | +0.02(+0.17%) |
Dec 14, 2007 | 11.81 | 12.25 | 11.53 | 11.59 | 383,795 | -0.35(-2.93%) |
Dec 13, 2007 | 11.92 | 12.17 | 11.71 | 11.94 | 456,727 | -0.08(-0.67%) |
Dec 12, 2007 | 12.21 | 12.39 | 11.74 | 12.02 | 451,312 | +0.15(+1.26%) |
Dec 11, 2007 | 12.34 | 12.46 | 11.75 | 11.87 | 396,751 | -0.43(-3.50%) |
Dec 10, 2007 | 11.88 | 12.42 | 11.86 | 12.30 | 443,726 | +0.42(+3.54%) |
Dec 07, 2007 | 12.01 | 12.05 | 11.81 | 11.88 | 306,428 | -0.07(-0.59%) |
Dec 06, 2007 | 11.90 | 12.12 | 11.88 | 11.95 | 671,841 | +0.00(+0.00%) |
Dec 05, 2007 | 12.22 | 12.30 | 11.75 | 11.95 | 246,088 | -0.04(-0.33%) |
Dec 04, 2007 | 12.12 | 12.22 | 11.91 | 11.99 | 352,578 | -0.29(-2.36%) |
Dec 03, 2007 | 12.53 | 12.56 | 12.14 | 12.28 | 225,000 | -0.28(-2.23%) |
Nov 30, 2007 | 12.65 | 12.89 | 12.50 | 12.56 | 328,846 | +0.14(+1.13%) |
Nov 29, 2007 | 12.60 | 12.65 | 12.23 | 12.42 | 270,045 | -0.19(-1.51%) |
Nov 28, 2007 | 12.51 | 12.68 | 12.42 | 12.61 | 340,291 | +0.28(+2.27%) |
Nov 27, 2007 | 12.09 | 12.40 | 11.98 | 12.33 | 353,329 | +0.30(+2.49%) |
Nov 26, 2007 | 12.67 | 12.67 | 11.99 | 12.03 | 294,994 | -0.65(-5.13%) |
Nov 23, 2007 | 12.13 | 12.74 | 12.12 | 12.68 | 237,704 | +0.70(+5.84%) |
Nov 21, 2007 | 12.15 | 12.28 | 11.93 | 11.98 | 478,340 | -0.22(-1.80%) |
Nov 20, 2007 | 12.55 | 12.70 | 12.07 | 12.20 | 488,531 | -0.32(-2.56%) |
Nov 19, 2007 | 12.77 | 12.77 | 12.09 | 12.52 | 396,666 | -0.25(-1.96%) |
Nov 16, 2007 | 12.88 | 12.95 | 12.37 | 12.77 | 326,603 | -0.07(-0.55%) |
Nov 15, 2007 | 12.92 | 13.15 | 12.72 | 12.84 | 603,023 | -0.16(-1.23%) |
Nov 14, 2007 | 13.36 | 13.37 | 12.90 | 13.00 | 302,396 | -0.30(-2.26%) |
Nov 13, 2007 | 13.23 | 13.45 | 13.03 | 13.30 | 383,675 | +0.22(+1.68%) |
Nov 12, 2007 | 13.11 | 13.64 | 12.92 | 13.08 | 521,590 | -0.06(-0.46%) |
Nov 09, 2007 | 12.90 | 13.72 | 12.32 | 13.14 | 653,210 | +0.73(+5.88%) |
Nov 08, 2007 | 12.00 | 12.42 | 11.75 | 12.41 | 603,624 | +0.44(+3.68%) |
Nov 07, 2007 | 12.30 | 12.41 | 11.87 | 11.97 | 320,009 | -0.52(-4.16%) |
Nov 06, 2007 | 12.25 | 12.50 | 12.12 | 12.49 | 218,778 | +0.35(+2.88%) |
Nov 05, 2007 | 12.12 | 12.45 | 11.94 | 12.14 | 316,917 | -0.18(-1.46%) |
Nov 02, 2007 | 12.58 | 12.85 | 12.04 | 12.32 | 533,280 | -0.08(-0.65%) |
Nov 01, 2007 | 12.98 | 13.15 | 12.30 | 12.40 | 453,907 | -0.76(-5.78%) |
Oct 31, 2007 | 13.04 | 13.30 | 12.92 | 13.16 | 334,343 | +0.22(+1.70%) |
Oct 30, 2007 | 12.97 | 13.10 | 12.83 | 12.94 | 238,947 | -0.11(-0.84%) |
Oct 29, 2007 | 13.28 | 13.44 | 13.00 | 13.05 | 262,690 | -0.21(-1.58%) |
Oct 26, 2007 | 13.10 | 13.28 | 12.97 | 13.26 | 385,775 | +0.33(+2.55%) |
Oct 25, 2007 | 13.22 | 13.37 | 12.78 | 12.93 | 285,784 | -0.27(-2.05%) |
Oct 24, 2007 | 13.19 | 13.43 | 12.86 | 13.20 | 271,698 | -0.17(-1.27%) |
Oct 23, 2007 | 13.44 | 13.63 | 12.99 | 13.37 | 176,548 | +0.07(+0.53%) |
Oct 22, 2007 | 12.98 | 13.40 | 12.75 | 13.30 | 391,600 | +0.34(+2.62%) |
Oct 19, 2007 | 13.25 | 13.29 | 12.89 | 12.96 | 397,112 | -0.29(-2.19%) |
Oct 18, 2007 | 13.53 | 13.65 | 13.21 | 13.25 | 364,093 | -0.42(-3.07%) |
Oct 17, 2007 | 14.18 | 14.18 | 13.43 | 13.67 | 436,730 | -0.32(-2.29%) |
Oct 16, 2007 | 13.90 | 14.13 | 13.89 | 13.99 | 182,528 | +0.01(+0.07%) |
Oct 15, 2007 | 14.45 | 14.45 | 13.85 | 13.98 | 379,854 | -0.41(-2.85%) |
Oct 12, 2007 | 14.13 | 14.39 | 14.10 | 14.39 | 239,704 | +0.25(+1.77%) |
Oct 11, 2007 | 14.55 | 14.72 | 13.62 | 14.14 | 428,387 | -0.31(-2.15%) |
Oct 10, 2007 | 14.70 | 14.73 | 14.35 | 14.45 | 666,521 | -0.30(-2.03%) |
Oct 09, 2007 | 13.94 | 14.75 | 13.94 | 14.75 | 786,953 | +0.82(+5.89%) |
Oct 08, 2007 | 14.00 | 14.16 | 13.80 | 13.93 | 272,673 | -0.06(-0.43%) |
Oct 05, 2007 | 13.98 | 14.22 | 13.88 | 13.99 | 412,848 | +0.21(+1.52%) |
Oct 04, 2007 | 14.22 | 14.22 | 13.72 | 13.78 | 542,056 | -0.38(-2.68%) |
Oct 03, 2007 | 14.24 | 14.51 | 13.90 | 14.16 | 519,696 | -0.14(-0.98%) |
Oct 02, 2007 | 13.88 | 14.40 | 13.76 | 14.30 | 721,725 | +0.48(+3.47%) |
Oct 01, 2007 | 13.46 | 13.85 | 13.32 | 13.82 | 589,953 | +0.35(+2.60%) |
Sep 28, 2007 | 13.58 | 13.62 | 13.31 | 13.47 | 352,595 | -0.09(-0.66%) |
Sep 27, 2007 | 13.41 | 13.56 | 13.28 | 13.56 | 376,232 | +0.16(+1.19%) |
Sep 26, 2007 | 13.48 | 13.59 | 13.36 | 13.40 | 354,516 | +0.03(+0.22%) |
Sep 25, 2007 | 13.32 | 13.53 | 13.20 | 13.37 | 295,400 | -0.06(-0.45%) |
Sep 24, 2007 | 13.29 | 13.59 | 13.25 | 13.43 | 447,704 | +0.11(+0.83%) |
Sep 21, 2007 | 13.54 | 13.68 | 13.25 | 13.32 | 605,437 | -0.20(-1.48%) |
Sep 20, 2007 | 13.49 | 13.56 | 13.15 | 13.52 | 885,863 | -0.05(-0.37%) |
Sep 19, 2007 | 12.80 | 13.58 | 12.54 | 13.57 | 842,092 | +0.74(+5.77%) |
Sep 18, 2007 | 11.88 | 12.86 | 11.88 | 12.83 | 453,407 | +0.99(+8.36%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.78 | 11.84 | 489,627 | -0.11(-0.92%) |
Sep 14, 2007 | 11.89 | 12.00 | 11.78 | 11.95 | 339,664 | -0.03(-0.25%) |
Sep 13, 2007 | 11.94 | 12.09 | 11.85 | 11.98 | 351,771 | +0.11(+0.93%) |
Sep 12, 2007 | 11.95 | 12.30 | 11.80 | 11.87 | 405,335 | -0.12(-1.00%) |
Sep 11, 2007 | 11.82 | 12.25 | 11.76 | 11.99 | 348,417 | +0.25(+2.13%) |
Sep 10, 2007 | 11.96 | 12.16 | 11.59 | 11.74 | 332,543 | -0.29(-2.41%) |
Sep 07, 2007 | 12.22 | 12.22 | 11.88 | 12.03 | 323,357 | -0.34(-2.75%) |
Sep 06, 2007 | 12.26 | 12.37 | 12.03 | 12.37 | 277,326 | +0.13(+1.06%) |
Sep 05, 2007 | 12.24 | 12.35 | 12.17 | 12.24 | 330,923 | -0.15(-1.21%) |
Sep 04, 2007 | 12.07 | 12.47 | 12.01 | 12.39 | 199,868 | +0.22(+1.81%) |
Aug 31, 2007 | 12.20 | 12.29 | 11.96 | 12.17 | 220,097 | +0.16(+1.33%) |
Aug 30, 2007 | 12.10 | 12.23 | 11.85 | 12.01 | 234,022 | -0.22(-1.80%) |
Aug 29, 2007 | 12.17 | 12.35 | 12.00 | 12.23 | 290,593 | +0.18(+1.49%) |
Aug 28, 2007 | 12.45 | 12.48 | 12.03 | 12.05 | 376,820 | -0.47(-3.75%) |
Aug 27, 2007 | 12.65 | 12.65 | 12.48 | 12.52 | 195,692 | -0.20(-1.57%) |
Aug 24, 2007 | 12.53 | 12.74 | 12.41 | 12.72 | 252,650 | +0.20(+1.60%) |
Aug 23, 2007 | 12.96 | 13.00 | 12.36 | 12.52 | 434,759 | -0.34(-2.64%) |
Aug 22, 2007 | 12.70 | 13.17 | 12.58 | 12.86 | 464,355 | +0.29(+2.31%) |
Aug 21, 2007 | 12.00 | 12.60 | 11.81 | 12.57 | 476,034 | +0.63(+5.28%) |
Aug 20, 2007 | 12.40 | 12.50 | 11.88 | 11.94 | 541,475 | -0.38(-3.08%) |
Aug 17, 2007 | 12.16 | 12.53 | 11.81 | 12.32 | 1,245,290 | +0.82(+7.13%) |
Aug 16, 2007 | 11.19 | 11.58 | 10.88 | 11.50 | 1,413,326 | +0.29(+2.59%) |
Aug 15, 2007 | 11.42 | 11.57 | 11.04 | 11.21 | 606,756 | -0.18(-1.58%) |
Aug 14, 2007 | 11.44 | 11.63 | 11.19 | 11.39 | 440,363 | -0.04(-0.35%) |
Aug 13, 2007 | 11.53 | 12.08 | 11.43 | 11.43 | 817,057 | +0.00(+0.00%) |
Aug 10, 2007 | 10.25 | 11.60 | 10.23 | 11.43 | 1,093,674 | +0.97(+9.27%) |
Aug 09, 2007 | 10.55 | 10.79 | 10.06 | 10.46 | 1,858,666 | -0.27(-2.52%) |
Aug 08, 2007 | 10.62 | 11.54 | 10.25 | 10.73 | 2,463,026 | +0.18(+1.71%) |
Aug 07, 2007 | 11.14 | 11.16 | 10.46 | 10.55 | 1,222,129 | -0.64(-5.72%) |
Aug 06, 2007 | 11.35 | 11.47 | 10.58 | 11.19 | 1,195,455 | -0.18(-1.58%) |
Aug 03, 2007 | 11.48 | 12.18 | 11.34 | 11.37 | 898,075 | -0.81(-6.65%) |
Aug 02, 2007 | 11.92 | 12.33 | 11.91 | 12.18 | 926,110 | +0.31(+2.61%) |
Aug 01, 2007 | 12.00 | 12.35 | 11.66 | 11.87 | 764,698 | -0.17(-1.41%) |
Jul 31, 2007 | 12.50 | 12.53 | 12.02 | 12.04 | 741,090 | -0.33(-2.67%) |
Jul 30, 2007 | 12.41 | 12.72 | 12.10 | 12.37 | 493,410 | -0.02(-0.16%) |
Jul 27, 2007 | 12.49 | 12.60 | 12.20 | 12.39 | 1,164,984 | -0.10(-0.80%) |
Jul 26, 2007 | 12.86 | 13.01 | 12.47 | 12.49 | 874,344 | -0.58(-4.44%) |
Jul 25, 2007 | 13.30 | 13.40 | 12.37 | 13.07 | 1,515,948 | +0.26(+2.03%) |
Jul 24, 2007 | 12.66 | 12.81 | 12.40 | 12.81 | 1,445,716 | +0.01(+0.08%) |
Jul 23, 2007 | 13.15 | 13.15 | 12.70 | 12.80 | 552,459 | -0.20(-1.54%) |
Jul 20, 2007 | 12.97 | 13.10 | 12.95 | 13.00 | 920,901 | +0.00(+0.00%) |
Jul 19, 2007 | 12.75 | 13.15 | 12.73 | 13.00 | 544,952 | +0.31(+2.44%) |
Jul 18, 2007 | 12.82 | 12.87 | 12.35 | 12.69 | 762,205 | -0.20(-1.55%) |
Jul 17, 2007 | 12.49 | 13.14 | 12.49 | 12.89 | 763,207 | +0.38(+3.04%) |
Jul 16, 2007 | 12.66 | 12.71 | 12.33 | 12.51 | 696,318 | -0.23(-1.81%) |
Jul 13, 2007 | 12.83 | 12.85 | 12.60 | 12.74 | 378,024 | -0.08(-0.62%) |
Jul 12, 2007 | 12.30 | 12.87 | 12.28 | 12.82 | 828,853 | +0.54(+4.40%) |
Jul 11, 2007 | 11.79 | 12.28 | 11.75 | 12.28 | 668,180 | +0.44(+3.72%) |
Jul 10, 2007 | 12.37 | 12.65 | 11.75 | 11.84 | 973,387 | -0.54(-4.36%) |
Jul 09, 2007 | 12.46 | 12.61 | 12.35 | 12.38 | 428,811 | -0.17(-1.35%) |
Jul 06, 2007 | 12.58 | 12.66 | 12.39 | 12.55 | 460,567 | -0.06(-0.48%) |
Jul 05, 2007 | 12.77 | 12.83 | 12.27 | 12.61 | 797,825 | -0.25(-1.94%) |
Jul 03, 2007 | 12.53 | 12.88 | 12.45 | 12.86 | 553,503 | +0.29(+2.31%) |
Jul 02, 2007 | 12.49 | 12.75 | 12.40 | 12.57 | 1,510,394 | -0.67(-5.06%) |
Jun 29, 2007 | 12.89 | 13.46 | 12.84 | 13.24 | 540,747 | +0.42(+3.28%) |
Jun 28, 2007 | 13.49 | 13.54 | 12.81 | 12.82 | 562,770 | -0.64(-4.75%) |
Jun 27, 2007 | 13.27 | 13.53 | 13.24 | 13.46 | 341,220 | +0.11(+0.82%) |
Jun 26, 2007 | 13.35 | 13.64 | 13.28 | 13.35 | 213,023 | +0.06(+0.45%) |
Jun 25, 2007 | 13.30 | 13.72 | 13.20 | 13.29 | 347,695 | -0.10(-0.75%) |
Jun 22, 2007 | 13.46 | 13.59 | 13.25 | 13.39 | 458,511 | -0.12(-0.89%) |
Jun 21, 2007 | 13.27 | 13.67 | 13.12 | 13.51 | 472,035 | +0.18(+1.35%) |
Jun 20, 2007 | 14.00 | 14.00 | 13.33 | 13.33 | 652,800 | -0.67(-4.79%) |
Jun 19, 2007 | 13.76 | 14.02 | 13.76 | 14.00 | 418,500 | +0.15(+1.08%) |
Jun 18, 2007 | 14.07 | 14.16 | 13.75 | 13.85 | 325,500 | -0.16(-1.14%) |
Jun 15, 2007 | 14.20 | 14.35 | 13.89 | 14.01 | 450,700 | +0.02(+0.14%) |
Jun 14, 2007 | 14.10 | 14.22 | 13.81 | 13.99 | 445,700 | -0.11(-0.78%) |
Jun 13, 2007 | 13.90 | 14.14 | 13.69 | 14.10 | 330,400 | +0.26(+1.88%) |
Jun 12, 2007 | 14.06 | 14.22 | 13.81 | 13.84 | 228,100 | -0.31(-2.19%) |
Jun 11, 2007 | 14.28 | 14.28 | 13.96 | 14.15 | 216,011 | -0.14(-0.98%) |
Jun 08, 2007 | 14.00 | 14.37 | 13.90 | 14.29 | 311,501 | +0.49(+3.55%) |
Jun 07, 2007 | 14.50 | 14.55 | 13.76 | 13.80 | 508,298 | -0.76(-5.22%) |
Jun 06, 2007 | 14.82 | 14.84 | 14.50 | 14.56 | 339,267 | -0.41(-2.74%) |
Jun 05, 2007 | 14.66 | 15.05 | 14.62 | 14.97 | 333,479 | +0.25(+1.70%) |
Jun 04, 2007 | 14.98 | 15.04 | 14.63 | 14.72 | 345,118 | -0.33(-2.19%) |
Jun 01, 2007 | 15.07 | 15.13 | 14.95 | 15.05 | 490,547 | +0.02(+0.13%) |
May 31, 2007 | 15.00 | 15.10 | 14.72 | 15.03 | 606,822 | +0.03(+0.20%) |
May 30, 2007 | 14.84 | 15.00 | 14.67 | 15.00 | 251,092 | +0.04(+0.27%) |
May 29, 2007 | 14.81 | 15.19 | 14.81 | 14.96 | 313,451 | +0.16(+1.08%) |
May 25, 2007 | 14.62 | 14.93 | 14.58 | 14.80 | 441,982 | +0.19(+1.30%) |
May 24, 2007 | 15.00 | 15.00 | 14.45 | 14.61 | 769,529 | -0.40(-2.66%) |
May 23, 2007 | 15.06 | 15.18 | 14.84 | 15.01 | 478,002 | +0.02(+0.13%) |
May 22, 2007 | 14.44 | 15.29 | 14.43 | 14.99 | 764,351 | +0.60(+4.17%) |
May 21, 2007 | 13.57 | 14.39 | 13.52 | 14.39 | 666,551 | +0.85(+6.28%) |
May 18, 2007 | 13.48 | 13.72 | 13.48 | 13.54 | 646,028 | +0.10(+0.74%) |
May 17, 2007 | 13.34 | 13.73 | 13.34 | 13.44 | 545,634 | +0.08(+0.60%) |
May 16, 2007 | 13.68 | 13.78 | 13.18 | 13.36 | 856,147 | -0.37(-2.69%) |
May 15, 2007 | 14.19 | 14.30 | 13.72 | 13.73 | 523,482 | -0.44(-3.11%) |
May 14, 2007 | 14.10 | 14.24 | 13.97 | 14.17 | 490,288 | +0.02(+0.14%) |
May 11, 2007 | 14.09 | 14.28 | 14.00 | 14.15 | 373,642 | -0.02(-0.14%) |
May 10, 2007 | 14.41 | 14.45 | 14.10 | 14.17 | 539,522 | -0.32(-2.21%) |
May 09, 2007 | 14.53 | 14.53 | 14.26 | 14.49 | 418,786 | -0.17(-1.16%) |
May 08, 2007 | 14.58 | 14.68 | 14.42 | 14.66 | 449,826 | -0.05(-0.34%) |
May 07, 2007 | 14.84 | 14.87 | 14.62 | 14.71 | 466,753 | -0.23(-1.54%) |
May 04, 2007 | 15.17 | 15.17 | 14.77 | 14.94 | 329,478 | -0.08(-0.53%) |
May 03, 2007 | 15.50 | 15.52 | 14.87 | 15.02 | 569,149 | -0.38(-2.47%) |
May 02, 2007 | 15.03 | 15.43 | 15.03 | 15.40 | 595,102 | +0.42(+2.80%) |