Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.79 | 14.93 | 14.66 | 14.71 | 67,249 | -0.00(-0.03%) |
Apr 29, 2008 | 14.84 | 14.96 | 14.71 | 14.72 | 101,973 | -0.11(-0.74%) |
Apr 28, 2008 | 14.72 | 14.97 | 14.72 | 14.83 | 82,035 | +0.06(+0.43%) |
Apr 25, 2008 | 14.91 | 14.91 | 14.58 | 14.76 | 50,014 | -0.10(-0.65%) |
Apr 24, 2008 | 14.73 | 14.98 | 14.46 | 14.86 | 79,334 | +0.16(+1.12%) |
Apr 23, 2008 | 14.54 | 14.72 | 14.40 | 14.69 | 108,592 | +0.22(+1.55%) |
Apr 22, 2008 | 14.70 | 14.74 | 14.28 | 14.47 | 97,936 | -0.33(-2.26%) |
Apr 21, 2008 | 14.77 | 15.02 | 14.64 | 14.80 | 64,882 | -0.12(-0.82%) |
Apr 18, 2008 | 15.02 | 15.22 | 14.85 | 14.93 | 157,808 | +0.08(+0.54%) |
Apr 17, 2008 | 14.79 | 14.88 | 14.64 | 14.85 | 58,499 | -0.02(-0.11%) |
Apr 16, 2008 | 14.55 | 14.88 | 14.53 | 14.86 | 142,382 | +0.36(+2.51%) |
Apr 15, 2008 | 14.38 | 14.50 | 14.10 | 14.50 | 87,391 | +0.22(+1.54%) |
Apr 14, 2008 | 14.00 | 14.46 | 13.96 | 14.28 | 134,831 | +0.25(+1.78%) |
Apr 11, 2008 | 14.36 | 14.36 | 14.01 | 14.03 | 98,570 | -0.41(-2.87%) |
Apr 10, 2008 | 14.24 | 14.49 | 14.24 | 14.44 | 92,253 | +0.23(+1.64%) |
Apr 09, 2008 | 14.29 | 14.47 | 14.13 | 14.21 | 113,679 | -0.06(-0.41%) |
Apr 08, 2008 | 14.17 | 14.55 | 14.10 | 14.27 | 145,962 | -0.01(-0.09%) |
Apr 07, 2008 | 14.43 | 14.67 | 14.28 | 14.28 | 77,754 | -0.08(-0.53%) |
Apr 04, 2008 | 14.47 | 14.67 | 14.28 | 14.36 | 75,025 | -0.07(-0.47%) |
Apr 03, 2008 | 14.50 | 14.55 | 14.33 | 14.43 | 57,589 | -0.19(-1.33%) |
Apr 02, 2008 | 14.56 | 14.66 | 14.45 | 14.62 | 59,824 | +0.03(+0.17%) |
Apr 01, 2008 | 14.47 | 14.60 | 14.29 | 14.60 | 142,743 | +0.19(+1.35%) |
Mar 31, 2008 | 14.17 | 14.44 | 14.14 | 14.40 | 127,715 | +0.29(+2.07%) |
Mar 28, 2008 | 14.25 | 14.37 | 14.10 | 14.11 | 94,490 | -0.20(-1.42%) |
Mar 27, 2008 | 14.33 | 14.47 | 14.18 | 14.31 | 87,339 | -0.01(-0.06%) |
Mar 26, 2008 | 13.91 | 14.32 | 13.90 | 14.32 | 129,256 | +0.36(+2.60%) |
Mar 25, 2008 | 14.10 | 14.23 | 13.89 | 13.96 | 90,106 | -0.11(-0.78%) |
Mar 24, 2008 | 14.20 | 14.25 | 14.01 | 14.07 | 127,849 | -0.11(-0.75%) |
Mar 21, 2008 | 13.90 | 14.17 | 13.70 | 14.17 | 652,192 | +0.00(+0.00%) |
Mar 20, 2008 | 13.90 | 14.17 | 13.70 | 14.17 | 652,192 | +0.41(+3.01%) |
Mar 19, 2008 | 14.14 | 14.25 | 13.76 | 13.76 | 136,216 | -0.31(-2.22%) |
Mar 18, 2008 | 14.00 | 14.09 | 13.63 | 14.07 | 189,175 | +0.38(+2.78%) |
Mar 17, 2008 | 13.36 | 13.95 | 13.36 | 13.69 | 120,005 | +0.10(+0.72%) |
Mar 14, 2008 | 13.95 | 13.95 | 13.32 | 13.59 | 154,580 | -0.25(-1.77%) |
Mar 13, 2008 | 13.41 | 14.00 | 13.32 | 13.84 | 190,564 | +0.25(+1.80%) |
Mar 12, 2008 | 13.69 | 13.92 | 13.56 | 13.59 | 144,333 | -0.05(-0.34%) |
Mar 11, 2008 | 13.24 | 13.64 | 13.06 | 13.64 | 195,097 | +0.69(+5.32%) |
Mar 10, 2008 | 13.10 | 13.23 | 12.94 | 12.95 | 117,328 | -0.08(-0.58%) |
Mar 07, 2008 | 12.62 | 13.23 | 12.62 | 13.03 | 210,279 | +0.40(+3.18%) |
Mar 06, 2008 | 13.20 | 13.20 | 12.63 | 12.63 | 228,352 | -0.62(-4.66%) |
Mar 05, 2008 | 13.25 | 13.36 | 13.07 | 13.24 | 104,463 | +0.08(+0.61%) |
Mar 04, 2008 | 13.26 | 13.46 | 13.09 | 13.16 | 224,270 | -0.21(-1.58%) |
Mar 03, 2008 | 13.38 | 13.48 | 13.08 | 13.37 | 210,410 | +0.03(+0.22%) |
Feb 29, 2008 | 13.40 | 13.52 | 13.29 | 13.35 | 269,259 | -0.22(-1.62%) |
Feb 28, 2008 | 13.73 | 13.80 | 13.37 | 13.57 | 301,623 | -0.25(-1.81%) |
Feb 27, 2008 | 13.68 | 14.06 | 13.61 | 13.81 | 188,452 | -0.16(-1.18%) |
Feb 26, 2008 | 13.92 | 14.22 | 13.92 | 13.98 | 147,253 | -0.11(-0.81%) |
Feb 25, 2008 | 14.14 | 14.17 | 13.86 | 14.09 | 90,350 | +0.06(+0.42%) |
Feb 22, 2008 | 14.02 | 14.07 | 13.80 | 14.03 | 190,384 | +0.01(+0.06%) |
Feb 21, 2008 | 14.36 | 14.36 | 13.96 | 14.03 | 172,678 | -0.26(-1.81%) |
Feb 20, 2008 | 13.83 | 14.31 | 13.79 | 14.28 | 238,753 | +0.38(+2.77%) |
Feb 19, 2008 | 13.96 | 14.04 | 13.66 | 13.90 | 165,075 | +0.15(+1.11%) |
Feb 18, 2008 | 13.73 | 13.88 | 13.68 | 13.75 | 117,747 | +0.00(+0.00%) |
Feb 15, 2008 | 13.73 | 13.88 | 13.68 | 13.75 | 117,747 | -0.03(-0.25%) |
Feb 14, 2008 | 14.14 | 14.16 | 13.74 | 13.78 | 123,907 | -0.35(-2.45%) |
Feb 13, 2008 | 13.97 | 14.13 | 13.88 | 14.13 | 136,547 | +0.33(+2.36%) |
Feb 12, 2008 | 13.87 | 13.94 | 13.74 | 13.80 | 159,359 | +0.03(+0.18%) |
Feb 11, 2008 | 13.87 | 13.93 | 13.74 | 13.78 | 140,835 | -0.11(-0.79%) |
Feb 08, 2008 | 13.89 | 14.08 | 13.76 | 13.89 | 106,731 | -0.07(-0.52%) |
Feb 07, 2008 | 13.88 | 14.06 | 13.75 | 13.96 | 181,423 | +0.05(+0.37%) |
Feb 06, 2008 | 13.98 | 14.20 | 13.89 | 13.91 | 113,081 | +0.02(+0.12%) |
Feb 05, 2008 | 13.95 | 14.22 | 13.87 | 13.89 | 203,019 | -0.28(-1.97%) |
Feb 04, 2008 | 14.18 | 14.39 | 13.95 | 14.17 | 293,384 | -0.05(-0.39%) |
Feb 01, 2008 | 13.92 | 14.41 | 13.92 | 14.22 | 195,925 | +0.37(+2.69%) |
Jan 31, 2008 | 13.62 | 14.13 | 13.58 | 13.85 | 433,041 | +0.10(+0.71%) |
Jan 30, 2008 | 14.06 | 14.06 | 13.69 | 13.76 | 310,477 | -0.40(-2.84%) |
Jan 29, 2008 | 14.28 | 14.28 | 13.99 | 14.16 | 192,976 | -0.07(-0.51%) |
Jan 28, 2008 | 13.86 | 14.31 | 13.74 | 14.23 | 263,293 | +0.31(+2.22%) |
Jan 25, 2008 | 14.09 | 14.22 | 13.82 | 13.92 | 225,379 | +0.06(+0.40%) |
Jan 24, 2008 | 14.50 | 14.54 | 13.87 | 13.87 | 237,170 | -0.69(-4.76%) |
Jan 23, 2008 | 13.66 | 14.56 | 13.65 | 14.56 | 281,997 | +0.60(+4.27%) |
Jan 22, 2008 | 13.79 | 14.38 | 13.65 | 13.96 | 218,022 | -0.18(-1.29%) |
Jan 21, 2008 | 14.06 | 14.50 | 13.95 | 14.14 | 271,310 | +0.00(+0.00%) |
Jan 18, 2008 | 14.06 | 14.50 | 13.95 | 14.14 | 271,310 | +0.00(+0.00%) |
Jan 17, 2008 | 14.72 | 14.72 | 14.11 | 14.14 | 270,182 | -0.50(-3.41%) |
Jan 16, 2008 | 14.47 | 14.94 | 14.47 | 14.64 | 295,673 | +0.00(+0.00%) |
Jan 15, 2008 | 14.65 | 14.75 | 14.39 | 14.64 | 245,388 | -0.13(-0.89%) |
Jan 14, 2008 | 14.80 | 15.03 | 14.68 | 14.77 | 141,658 | -0.01(-0.09%) |
Jan 11, 2008 | 14.92 | 15.16 | 14.57 | 14.79 | 194,631 | -0.25(-1.66%) |
Jan 10, 2008 | 14.94 | 15.21 | 14.78 | 15.04 | 143,966 | -0.05(-0.34%) |
Jan 09, 2008 | 14.70 | 15.09 | 14.70 | 15.09 | 256,596 | +0.33(+2.21%) |
Jan 08, 2008 | 15.00 | 15.22 | 14.62 | 14.76 | 293,407 | -0.20(-1.33%) |
Jan 07, 2008 | 14.59 | 15.03 | 14.55 | 14.96 | 256,669 | +0.46(+3.15%) |
Jan 04, 2008 | 14.43 | 14.74 | 14.30 | 14.50 | 220,117 | +0.01(+0.09%) |
Jan 03, 2008 | 14.64 | 14.85 | 14.47 | 14.49 | 179,347 | -0.09(-0.61%) |
Jan 02, 2008 | 14.94 | 15.19 | 14.55 | 14.58 | 220,673 | -0.42(-2.79%) |
Jan 01, 2008 | 15.07 | 15.10 | 14.84 | 15.00 | 129,848 | +0.00(+0.00%) |
Dec 31, 2007 | 15.07 | 15.10 | 14.84 | 15.00 | 129,848 | -0.11(-0.70%) |
Dec 28, 2007 | 15.24 | 15.53 | 15.10 | 15.10 | 112,877 | -0.08(-0.56%) |
Dec 27, 2007 | 15.49 | 15.61 | 15.17 | 15.19 | 172,546 | -0.44(-2.81%) |
Dec 26, 2007 | 15.46 | 15.75 | 15.34 | 15.63 | 111,087 | +0.05(+0.33%) |
Dec 24, 2007 | 15.50 | 15.71 | 15.47 | 15.58 | 47,782 | -0.00(-0.03%) |
Dec 21, 2007 | 15.43 | 15.65 | 15.30 | 15.58 | 521,918 | +0.38(+2.47%) |
Dec 20, 2007 | 15.14 | 15.22 | 14.71 | 15.21 | 147,655 | +0.11(+0.76%) |
Dec 19, 2007 | 14.90 | 15.14 | 14.73 | 15.09 | 109,503 | +0.19(+1.28%) |
Dec 18, 2007 | 14.59 | 14.97 | 14.44 | 14.90 | 139,941 | +0.51(+3.56%) |
Dec 17, 2007 | 14.56 | 14.56 | 14.37 | 14.39 | 96,205 | -0.20(-1.39%) |
Dec 14, 2007 | 14.94 | 15.06 | 14.59 | 14.59 | 146,591 | -0.51(-3.39%) |
Dec 13, 2007 | 14.89 | 15.17 | 14.63 | 15.10 | 98,475 | +0.11(+0.70%) |
Dec 12, 2007 | 15.08 | 15.09 | 14.77 | 15.00 | 106,994 | +0.40(+2.72%) |
Dec 11, 2007 | 15.14 | 15.21 | 14.60 | 14.60 | 151,931 | -0.44(-2.92%) |
Dec 10, 2007 | 15.18 | 15.18 | 14.99 | 15.04 | 136,609 | -0.11(-0.70%) |
Dec 07, 2007 | 15.22 | 15.22 | 14.99 | 15.15 | 171,746 | -0.10(-0.64%) |
Dec 06, 2007 | 14.80 | 15.24 | 14.79 | 15.24 | 236,534 | +0.39(+2.62%) |
Dec 05, 2007 | 14.69 | 14.85 | 14.49 | 14.85 | 162,951 | +0.38(+2.66%) |
Dec 04, 2007 | 14.53 | 14.66 | 14.35 | 14.47 | 122,815 | -0.12(-0.81%) |
Dec 03, 2007 | 14.88 | 14.88 | 14.55 | 14.59 | 131,300 | -0.24(-1.63%) |
Nov 30, 2007 | 15.01 | 15.18 | 14.58 | 14.83 | 203,296 | +0.05(+0.31%) |
Nov 29, 2007 | 15.18 | 15.20 | 14.78 | 14.78 | 119,357 | -0.41(-2.70%) |
Nov 28, 2007 | 14.94 | 15.19 | 14.66 | 15.19 | 199,025 | +0.37(+2.48%) |
Nov 27, 2007 | 14.86 | 14.99 | 14.59 | 14.83 | 169,779 | +0.30(+2.10%) |
Nov 26, 2007 | 14.77 | 14.88 | 14.46 | 14.52 | 170,058 | -0.25(-1.72%) |
Nov 23, 2007 | 14.74 | 14.80 | 14.63 | 14.77 | 82,553 | +0.14(+0.95%) |
Nov 21, 2007 | 14.41 | 14.70 | 14.25 | 14.63 | 362,313 | +0.17(+1.20%) |
Nov 20, 2007 | 14.14 | 14.48 | 14.11 | 14.46 | 202,821 | +0.30(+2.12%) |
Nov 19, 2007 | 14.17 | 14.27 | 14.07 | 14.16 | 144,735 | -0.10(-0.68%) |
Nov 16, 2007 | 14.22 | 14.35 | 14.06 | 14.26 | 183,878 | +0.08(+0.54%) |
Nov 15, 2007 | 14.06 | 14.28 | 14.03 | 14.18 | 143,048 | +0.01(+0.06%) |
Nov 14, 2007 | 14.23 | 14.27 | 14.05 | 14.17 | 127,410 | +0.00(+0.03%) |
Nov 13, 2007 | 14.23 | 14.23 | 13.99 | 14.17 | 234,049 | +0.04(+0.30%) |
Nov 12, 2007 | 14.16 | 14.25 | 14.08 | 14.13 | 159,011 | -0.04(-0.27%) |
Nov 09, 2007 | 13.90 | 14.17 | 13.81 | 14.17 | 243,856 | +0.10(+0.69%) |
Nov 08, 2007 | 13.89 | 14.11 | 13.84 | 14.07 | 236,657 | +0.31(+2.27%) |
Nov 07, 2007 | 13.84 | 13.92 | 13.67 | 13.76 | 191,491 | -0.31(-2.22%) |
Nov 06, 2007 | 13.76 | 14.19 | 13.66 | 14.07 | 228,830 | +0.26(+1.87%) |
Nov 05, 2007 | 13.79 | 13.91 | 13.56 | 13.81 | 149,892 | -0.10(-0.73%) |
Nov 02, 2007 | 13.92 | 13.92 | 13.64 | 13.91 | 99,528 | +0.15(+1.08%) |
Nov 01, 2007 | 13.99 | 14.03 | 13.67 | 13.76 | 332,300 | -0.40(-2.84%) |
Oct 31, 2007 | 14.17 | 14.29 | 14.01 | 14.17 | 273,247 | +0.08(+0.60%) |
Oct 30, 2007 | 14.06 | 14.19 | 13.99 | 14.08 | 121,552 | -0.08(-0.60%) |
Oct 29, 2007 | 14.23 | 14.29 | 14.12 | 14.17 | 365,117 | -0.10(-0.71%) |
Oct 26, 2007 | 14.22 | 14.29 | 14.04 | 14.27 | 394,768 | +0.17(+1.20%) |
Oct 25, 2007 | 14.06 | 14.22 | 13.95 | 14.10 | 83,134 | +0.05(+0.33%) |
Oct 24, 2007 | 14.00 | 14.10 | 13.74 | 14.05 | 162,107 | -0.08(-0.60%) |
Oct 23, 2007 | 14.11 | 14.17 | 13.74 | 14.14 | 273,549 | +0.09(+0.66%) |
Oct 22, 2007 | 13.87 | 14.14 | 13.75 | 14.04 | 121,081 | +0.07(+0.48%) |
Oct 19, 2007 | 14.38 | 14.38 | 13.95 | 13.98 | 169,582 | -0.40(-2.79%) |
Oct 18, 2007 | 14.28 | 14.38 | 14.15 | 14.38 | 97,468 | +0.03(+0.24%) |
Oct 17, 2007 | 14.37 | 14.42 | 14.06 | 14.34 | 175,393 | +0.14(+0.95%) |
Oct 16, 2007 | 14.25 | 14.25 | 14.09 | 14.21 | 62,040 | -0.07(-0.50%) |
Oct 15, 2007 | 14.36 | 14.46 | 14.03 | 14.28 | 147,277 | -0.11(-0.73%) |
Oct 12, 2007 | 14.40 | 14.59 | 14.35 | 14.39 | 125,745 | -0.06(-0.41%) |
Oct 11, 2007 | 14.74 | 14.78 | 14.33 | 14.44 | 123,044 | -0.25(-1.70%) |
Oct 10, 2007 | 14.70 | 14.74 | 14.44 | 14.69 | 124,236 | -0.00(-0.03%) |
Oct 09, 2007 | 14.82 | 14.83 | 14.64 | 14.70 | 99,568 | -0.10(-0.66%) |
Oct 08, 2007 | 14.91 | 14.91 | 14.50 | 14.80 | 226,815 | -0.18(-1.19%) |
Oct 05, 2007 | 14.78 | 15.05 | 14.72 | 14.97 | 133,010 | +0.24(+1.64%) |
Oct 04, 2007 | 14.39 | 14.73 | 14.31 | 14.73 | 112,903 | +0.27(+1.87%) |
Oct 03, 2007 | 14.47 | 14.71 | 14.13 | 14.46 | 149,611 | -0.12(-0.84%) |
Oct 02, 2007 | 14.59 | 14.72 | 14.44 | 14.58 | 183,668 | +0.03(+0.23%) |
Oct 01, 2007 | 14.12 | 14.58 | 14.12 | 14.55 | 114,095 | +0.41(+2.90%) |
Sep 28, 2007 | 14.25 | 14.29 | 14.06 | 14.14 | 181,404 | -0.14(-1.01%) |
Sep 27, 2007 | 14.29 | 14.37 | 14.09 | 14.28 | 68,907 | +0.01(+0.09%) |
Sep 26, 2007 | 14.19 | 14.39 | 14.04 | 14.27 | 88,072 | +0.18(+1.26%) |
Sep 25, 2007 | 14.16 | 14.25 | 13.98 | 14.09 | 154,546 | -0.18(-1.27%) |
Sep 24, 2007 | 14.48 | 14.51 | 14.17 | 14.28 | 101,635 | -0.18(-1.23%) |
Sep 21, 2007 | 14.46 | 14.55 | 14.23 | 14.45 | 265,419 | +0.13(+0.92%) |
Sep 20, 2007 | 14.40 | 14.49 | 14.24 | 14.32 | 66,126 | -0.12(-0.82%) |
Sep 19, 2007 | 14.27 | 14.62 | 14.23 | 14.44 | 160,556 | +0.27(+1.94%) |
Sep 18, 2007 | 13.73 | 14.17 | 13.51 | 14.17 | 181,799 | +0.50(+3.68%) |
Sep 17, 2007 | 13.85 | 13.85 | 13.52 | 13.66 | 392,084 | -0.16(-1.19%) |
Sep 14, 2007 | 13.61 | 13.83 | 13.59 | 13.83 | 64,206 | +0.10(+0.71%) |
Sep 13, 2007 | 13.74 | 13.87 | 13.58 | 13.73 | 131,127 | -0.02(-0.12%) |
Sep 12, 2007 | 13.70 | 13.86 | 13.62 | 13.75 | 101,247 | +0.02(+0.15%) |
Sep 11, 2007 | 13.59 | 13.73 | 13.48 | 13.73 | 104,047 | +0.19(+1.41%) |
Sep 10, 2007 | 13.48 | 13.71 | 13.36 | 13.54 | 94,654 | +0.12(+0.88%) |
Sep 07, 2007 | 13.54 | 13.74 | 13.34 | 13.42 | 143,145 | -0.32(-2.34%) |
Sep 06, 2007 | 13.87 | 13.95 | 13.70 | 13.74 | 62,125 | -0.17(-1.22%) |
Sep 05, 2007 | 13.83 | 13.93 | 13.77 | 13.91 | 114,164 | -0.04(-0.30%) |
Sep 04, 2007 | 13.85 | 14.02 | 13.80 | 13.95 | 183,923 | +0.02(+0.15%) |
Aug 31, 2007 | 14.00 | 14.12 | 13.68 | 13.93 | 164,335 | +0.10(+0.73%) |
Aug 30, 2007 | 13.82 | 14.05 | 13.67 | 13.83 | 106,835 | -0.18(-1.27%) |
Aug 29, 2007 | 13.82 | 14.02 | 13.72 | 14.01 | 149,327 | +0.21(+1.53%) |
Aug 28, 2007 | 14.15 | 14.23 | 13.79 | 13.79 | 176,396 | -0.43(-3.00%) |
Aug 27, 2007 | 14.42 | 14.52 | 14.14 | 14.22 | 131,427 | -0.27(-1.87%) |
Aug 24, 2007 | 14.21 | 14.51 | 14.21 | 14.49 | 81,555 | +0.25(+1.78%) |
Aug 23, 2007 | 14.53 | 14.63 | 14.21 | 14.24 | 63,882 | -0.25(-1.72%) |
Aug 22, 2007 | 14.72 | 14.72 | 14.34 | 14.49 | 172,486 | -0.12(-0.84%) |
Aug 21, 2007 | 14.62 | 14.76 | 14.42 | 14.61 | 74,521 | -0.05(-0.35%) |
Aug 20, 2007 | 14.74 | 14.84 | 14.40 | 14.66 | 79,667 | -0.04(-0.29%) |
Aug 17, 2007 | 14.79 | 15.01 | 14.49 | 14.70 | 340,553 | +0.30(+2.11%) |
Aug 16, 2007 | 13.94 | 14.73 | 13.94 | 14.40 | 334,679 | +0.44(+3.15%) |
Aug 15, 2007 | 13.87 | 14.46 | 13.87 | 13.96 | 141,213 | +0.07(+0.52%) |
Aug 14, 2007 | 14.11 | 14.15 | 13.71 | 13.89 | 105,452 | -0.19(-1.38%) |
Aug 13, 2007 | 14.80 | 14.80 | 13.71 | 14.08 | 241,697 | -0.60(-4.12%) |
Aug 10, 2007 | 13.85 | 14.79 | 13.85 | 14.69 | 289,269 | +0.60(+4.23%) |
Aug 09, 2007 | 13.74 | 14.58 | 13.63 | 14.09 | 350,195 | -0.03(-0.24%) |
Aug 08, 2007 | 13.38 | 14.22 | 13.38 | 14.12 | 539,631 | +0.82(+6.13%) |
Aug 07, 2007 | 12.91 | 13.40 | 12.64 | 13.31 | 212,912 | +0.30(+2.31%) |
Aug 06, 2007 | 12.58 | 13.09 | 12.44 | 13.01 | 200,300 | +0.54(+4.34%) |
Aug 03, 2007 | 12.46 | 12.95 | 12.43 | 12.47 | 231,658 | -0.49(-3.79%) |
Aug 02, 2007 | 13.01 | 13.11 | 12.80 | 12.96 | 225,088 | +0.00(+0.00%) |
Aug 01, 2007 | 12.66 | 13.02 | 12.66 | 12.96 | 233,782 | +0.27(+2.10%) |
Jul 31, 2007 | 12.78 | 12.91 | 12.64 | 12.69 | 349,443 | +0.02(+0.17%) |
Jul 30, 2007 | 12.62 | 12.79 | 12.56 | 12.67 | 422,901 | +0.05(+0.37%) |
Jul 27, 2007 | 12.66 | 12.87 | 12.60 | 12.62 | 280,644 | -0.11(-0.83%) |
Jul 26, 2007 | 12.73 | 13.07 | 12.60 | 12.73 | 342,008 | -0.16(-1.28%) |
Jul 25, 2007 | 12.74 | 12.98 | 12.67 | 12.89 | 307,299 | +0.28(+2.25%) |
Jul 24, 2007 | 13.20 | 13.30 | 12.60 | 12.61 | 245,121 | -0.59(-4.45%) |
Jul 23, 2007 | 13.24 | 13.43 | 13.18 | 13.20 | 87,755 | +0.04(+0.29%) |
Jul 20, 2007 | 13.53 | 13.56 | 13.15 | 13.16 | 223,856 | -0.40(-2.96%) |
Jul 19, 2007 | 13.57 | 13.59 | 13.50 | 13.56 | 78,755 | +0.06(+0.44%) |
Jul 18, 2007 | 13.51 | 13.62 | 13.32 | 13.50 | 156,053 | -0.04(-0.28%) |
Jul 17, 2007 | 13.57 | 13.76 | 13.51 | 13.54 | 94,772 | -0.01(-0.06%) |
Jul 16, 2007 | 13.85 | 13.94 | 13.53 | 13.55 | 82,401 | -0.37(-2.67%) |
Jul 13, 2007 | 13.87 | 13.93 | 13.72 | 13.92 | 56,988 | +0.00(+0.00%) |
Jul 12, 2007 | 13.59 | 13.92 | 13.54 | 13.92 | 89,614 | +0.31(+2.30%) |
Jul 11, 2007 | 13.66 | 13.73 | 13.53 | 13.61 | 90,967 | +0.01(+0.09%) |
Jul 10, 2007 | 13.72 | 13.81 | 13.53 | 13.59 | 161,336 | -0.17(-1.26%) |
Jul 09, 2007 | 13.91 | 13.95 | 13.72 | 13.77 | 64,989 | -0.17(-1.24%) |
Jul 06, 2007 | 13.95 | 13.99 | 13.81 | 13.94 | 50,229 | -0.01(-0.06%) |
Jul 05, 2007 | 14.02 | 14.11 | 13.76 | 13.95 | 79,034 | -0.09(-0.63%) |
Jul 03, 2007 | 13.94 | 14.04 | 13.78 | 14.04 | 142,878 | +0.14(+1.00%) |
Jul 02, 2007 | 13.91 | 13.97 | 13.80 | 13.90 | 90,203 | +0.08(+0.61%) |
Jun 29, 2007 | 14.11 | 14.14 | 13.79 | 13.81 | 129,394 | -0.22(-1.57%) |
Jun 28, 2007 | 13.99 | 14.19 | 13.98 | 14.03 | 71,781 | +0.08(+0.55%) |
Jun 27, 2007 | 13.51 | 14.02 | 13.51 | 13.96 | 146,194 | +0.35(+2.55%) |
Jun 26, 2007 | 13.65 | 13.79 | 13.47 | 13.61 | 96,940 | +0.04(+0.31%) |
Jun 25, 2007 | 13.47 | 13.90 | 13.47 | 13.57 | 163,297 | +0.03(+0.25%) |
Jun 22, 2007 | 13.62 | 13.68 | 13.40 | 13.54 | 339,262 | -0.09(-0.65%) |
Jun 21, 2007 | 13.53 | 13.71 | 13.48 | 13.62 | 101,053 | +0.06(+0.47%) |
Jun 20, 2007 | 13.91 | 14.03 | 13.53 | 13.56 | 139,054 | -0.36(-2.58%) |
Jun 19, 2007 | 13.78 | 13.97 | 13.77 | 13.92 | 88,446 | +0.07(+0.49%) |
Jun 18, 2007 | 13.79 | 13.95 | 13.71 | 13.85 | 138,581 | +0.13(+0.92%) |
Jun 15, 2007 | 13.81 | 13.92 | 13.70 | 13.73 | 309,798 | +0.19(+1.44%) |
Jun 14, 2007 | 13.64 | 13.68 | 13.48 | 13.53 | 108,547 | -0.01(-0.06%) |
Jun 13, 2007 | 13.45 | 13.65 | 13.42 | 13.54 | 168,615 | +0.12(+0.88%) |
Jun 12, 2007 | 13.68 | 13.69 | 13.30 | 13.42 | 229,629 | -0.28(-2.04%) |
Jun 11, 2007 | 13.77 | 13.87 | 13.68 | 13.70 | 137,489 | -0.08(-0.58%) |
Jun 08, 2007 | 13.79 | 13.91 | 13.61 | 13.78 | 188,653 | -0.02(-0.15%) |
Jun 07, 2007 | 14.17 | 14.24 | 13.80 | 13.80 | 188,376 | -0.44(-3.06%) |
Jun 06, 2007 | 14.33 | 14.42 | 14.21 | 14.24 | 250,400 | -0.21(-1.43%) |
Jun 05, 2007 | 14.46 | 14.53 | 14.41 | 14.44 | 261,328 | -0.11(-0.76%) |
Jun 04, 2007 | 14.39 | 14.61 | 14.39 | 14.55 | 209,899 | +0.08(+0.56%) |
Jun 01, 2007 | 14.42 | 14.50 | 14.33 | 14.47 | 490,848 | +0.13(+0.91%) |
May 31, 2007 | 14.13 | 14.40 | 14.03 | 14.34 | 258,398 | +0.13(+0.89%) |
May 30, 2007 | 14.14 | 14.23 | 14.02 | 14.22 | 163,831 | -0.07(-0.50%) |
May 29, 2007 | 14.36 | 14.39 | 14.24 | 14.29 | 168,043 | +0.01(+0.06%) |
May 25, 2007 | 14.37 | 14.47 | 14.19 | 14.28 | 211,438 | -0.05(-0.38%) |
May 24, 2007 | 14.80 | 14.87 | 14.31 | 14.33 | 241,054 | -0.46(-3.09%) |
May 23, 2007 | 14.90 | 14.98 | 14.76 | 14.79 | 172,813 | -0.11(-0.74%) |
May 22, 2007 | 14.99 | 14.99 | 14.69 | 14.90 | 184,360 | -0.03(-0.17%) |
May 21, 2007 | 14.76 | 14.99 | 14.76 | 14.93 | 140,546 | +0.12(+0.83%) |
May 18, 2007 | 14.84 | 14.86 | 14.63 | 14.80 | 133,665 | +0.02(+0.11%) |
May 17, 2007 | 14.96 | 14.96 | 14.78 | 14.79 | 227,271 | -0.24(-1.60%) |
May 16, 2007 | 15.04 | 15.05 | 14.91 | 15.03 | 121,739 | +0.05(+0.34%) |
May 15, 2007 | 15.21 | 15.21 | 14.91 | 14.98 | 248,399 | -0.16(-1.09%) |
May 14, 2007 | 15.21 | 15.22 | 15.06 | 15.14 | 183,625 | -0.14(-0.94%) |
May 11, 2007 | 15.16 | 15.33 | 15.14 | 15.29 | 80,829 | +0.19(+1.23%) |
May 10, 2007 | 15.31 | 15.31 | 15.03 | 15.10 | 163,845 | -0.30(-1.98%) |
May 09, 2007 | 15.43 | 15.50 | 15.27 | 15.40 | 79,613 | +0.02(+0.14%) |
May 08, 2007 | 15.40 | 15.40 | 15.21 | 15.38 | 85,892 | -0.14(-0.87%) |
May 07, 2007 | 15.44 | 15.63 | 15.43 | 15.52 | 72,868 | +0.01(+0.08%) |
May 04, 2007 | 15.19 | 15.62 | 15.19 | 15.51 | 77,083 | +0.02(+0.11%) |
May 03, 2007 | 15.47 | 15.62 | 15.30 | 15.49 | 92,066 | +0.05(+0.33%) |
May 02, 2007 | 15.27 | 15.46 | 15.19 | 15.44 | 100,102 | +0.14(+0.94%) |