Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.15 | 11.15 | 10.92 | 10.99 | 363,306 | -0.13(-1.17%) |
May 29, 2008 | 10.78 | 11.17 | 10.78 | 11.12 | 475,805 | +0.32(+2.95%) |
May 28, 2008 | 10.61 | 10.82 | 10.36 | 10.80 | 658,935 | +0.20(+1.93%) |
May 27, 2008 | 10.44 | 10.66 | 10.32 | 10.60 | 244,083 | +0.19(+1.80%) |
May 26, 2008 | 10.39 | 10.48 | 10.21 | 10.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.39 | 10.48 | 10.21 | 10.41 | 314,223 | -0.07(-0.62%) |
May 22, 2008 | 10.37 | 10.61 | 10.37 | 10.48 | 227,833 | +0.11(+1.02%) |
May 21, 2008 | 10.54 | 10.72 | 10.31 | 10.37 | 412,304 | -0.16(-1.55%) |
May 20, 2008 | 10.51 | 10.56 | 10.43 | 10.53 | 288,102 | -0.04(-0.39%) |
May 19, 2008 | 10.65 | 10.66 | 10.21 | 10.57 | 590,113 | -0.10(-0.92%) |
May 16, 2008 | 11.11 | 11.19 | 10.58 | 10.67 | 412,462 | -0.43(-3.90%) |
May 15, 2008 | 11.18 | 11.18 | 10.71 | 11.10 | 182,830 | -0.05(-0.44%) |
May 14, 2008 | 11.18 | 11.49 | 11.06 | 11.15 | 233,311 | -0.03(-0.29%) |
May 13, 2008 | 11.02 | 11.23 | 10.93 | 11.19 | 216,448 | +0.16(+1.41%) |
May 12, 2008 | 10.71 | 11.05 | 10.70 | 11.03 | 233,748 | +0.38(+3.52%) |
May 09, 2008 | 10.61 | 10.81 | 10.57 | 10.66 | 200,897 | -0.04(-0.38%) |
May 08, 2008 | 10.75 | 10.83 | 10.63 | 10.70 | 268,861 | -0.03(-0.30%) |
May 07, 2008 | 10.89 | 11.14 | 10.72 | 10.73 | 237,172 | -0.26(-2.38%) |
May 06, 2008 | 10.96 | 11.16 | 10.92 | 10.99 | 253,056 | -0.04(-0.37%) |
May 05, 2008 | 10.94 | 11.07 | 10.79 | 11.03 | 277,800 | -0.01(-0.07%) |
May 02, 2008 | 11.10 | 11.20 | 10.99 | 11.04 | 276,305 | +0.01(+0.07%) |
May 01, 2008 | 10.84 | 11.23 | 10.66 | 11.03 | 613,256 | +0.19(+1.73%) |
Apr 30, 2008 | 10.61 | 11.09 | 10.61 | 10.84 | 795,270 | +0.31(+2.95%) |
Apr 29, 2008 | 9.945 | 11.03 | 9.536 | 10.53 | 1,066,986 | +0.17(+1.66%) |
Apr 28, 2008 | 10.76 | 10.84 | 10.21 | 10.36 | 1,093,203 | -0.33(-3.06%) |
Apr 25, 2008 | 10.63 | 10.79 | 10.46 | 10.69 | 203,634 | +0.12(+1.16%) |
Apr 24, 2008 | 10.48 | 10.72 | 10.26 | 10.57 | 324,321 | +0.10(+0.94%) |
Apr 23, 2008 | 10.33 | 10.59 | 10.22 | 10.47 | 179,125 | +0.14(+1.34%) |
Apr 22, 2008 | 10.54 | 10.57 | 10.20 | 10.33 | 248,169 | -0.29(-2.69%) |
Apr 21, 2008 | 10.59 | 10.79 | 10.53 | 10.61 | 308,266 | -0.04(-0.38%) |
Apr 18, 2008 | 10.50 | 10.71 | 10.36 | 10.66 | 417,105 | +0.34(+3.33%) |
Apr 17, 2008 | 10.34 | 10.44 | 10.28 | 10.31 | 331,115 | -0.09(-0.86%) |
Apr 16, 2008 | 10.39 | 10.43 | 10.21 | 10.40 | 575,708 | +0.12(+1.19%) |
Apr 15, 2008 | 10.52 | 10.52 | 10.12 | 10.28 | 822,459 | -0.15(-1.41%) |
Apr 14, 2008 | 10.44 | 10.60 | 10.35 | 10.43 | 527,477 | -0.06(-0.55%) |
Apr 11, 2008 | 10.67 | 10.69 | 10.44 | 10.48 | 329,108 | -0.29(-2.73%) |
Apr 10, 2008 | 10.72 | 10.92 | 10.54 | 10.78 | 312,439 | +0.03(+0.30%) |
Apr 09, 2008 | 11.36 | 11.41 | 10.70 | 10.74 | 367,921 | -0.63(-5.53%) |
Apr 08, 2008 | 11.37 | 11.40 | 11.18 | 11.37 | 220,458 | -0.13(-1.14%) |
Apr 07, 2008 | 11.61 | 11.63 | 11.37 | 11.50 | 155,423 | -0.03(-0.28%) |
Apr 04, 2008 | 11.46 | 11.73 | 11.16 | 11.54 | 331,790 | +0.02(+0.14%) |
Apr 03, 2008 | 11.35 | 11.62 | 11.25 | 11.52 | 289,413 | +0.07(+0.64%) |
Apr 02, 2008 | 11.56 | 11.76 | 11.29 | 11.45 | 331,668 | -0.01(-0.07%) |
Apr 01, 2008 | 11.20 | 11.49 | 11.03 | 11.46 | 466,147 | +0.44(+4.00%) |
Mar 31, 2008 | 10.86 | 11.25 | 10.58 | 11.01 | 515,628 | +0.21(+1.97%) |
Mar 28, 2008 | 10.78 | 11.17 | 10.39 | 10.80 | 539,021 | -0.50(-4.41%) |
Mar 27, 2008 | 11.43 | 11.54 | 11.14 | 11.30 | 516,608 | -0.16(-1.42%) |
Mar 26, 2008 | 11.64 | 11.67 | 11.32 | 11.46 | 363,512 | -0.25(-2.16%) |
Mar 25, 2008 | 12.21 | 12.29 | 11.43 | 11.72 | 667,530 | -0.47(-3.82%) |
Mar 24, 2008 | 11.88 | 12.39 | 11.88 | 12.18 | 773,075 | +0.33(+2.83%) |
Mar 21, 2008 | 10.96 | 12.02 | 10.72 | 11.85 | 1,422,204 | +0.00(+0.00%) |
Mar 20, 2008 | 10.96 | 12.02 | 10.72 | 11.85 | 1,422,204 | +0.94(+8.61%) |
Mar 19, 2008 | 11.10 | 11.10 | 10.83 | 10.91 | 485,193 | -0.01(-0.07%) |
Mar 18, 2008 | 10.97 | 11.10 | 10.63 | 10.92 | 464,188 | +0.19(+1.75%) |
Mar 17, 2008 | 10.33 | 10.85 | 10.31 | 10.73 | 563,517 | +0.11(+1.00%) |
Mar 14, 2008 | 10.98 | 10.99 | 10.42 | 10.62 | 372,575 | -0.29(-2.62%) |
Mar 13, 2008 | 10.78 | 11.02 | 10.60 | 10.91 | 714,776 | -0.02(-0.15%) |
Mar 12, 2008 | 10.93 | 11.05 | 10.79 | 10.92 | 596,837 | +0.03(+0.30%) |
Mar 11, 2008 | 10.87 | 10.98 | 10.64 | 10.89 | 598,913 | +0.26(+2.46%) |
Mar 10, 2008 | 10.53 | 10.76 | 10.53 | 10.63 | 508,035 | +0.11(+1.09%) |
Mar 07, 2008 | 10.46 | 10.80 | 10.35 | 10.52 | 674,481 | -0.13(-1.23%) |
Mar 06, 2008 | 10.94 | 10.97 | 10.61 | 10.65 | 1,040,504 | -0.29(-2.61%) |
Mar 05, 2008 | 10.85 | 10.97 | 10.82 | 10.93 | 549,983 | +0.04(+0.38%) |
Mar 04, 2008 | 10.73 | 10.99 | 10.70 | 10.89 | 470,924 | +0.01(+0.07%) |
Mar 03, 2008 | 10.87 | 10.93 | 10.61 | 10.88 | 1,254,900 | +0.07(+0.60%) |
Feb 29, 2008 | 10.90 | 11.17 | 10.71 | 10.82 | 1,154,465 | -0.24(-2.14%) |
Feb 28, 2008 | 11.41 | 11.41 | 11.00 | 11.06 | 961,322 | -0.42(-3.70%) |
Feb 27, 2008 | 11.14 | 11.67 | 10.69 | 11.48 | 985,818 | +0.26(+2.33%) |
Feb 26, 2008 | 10.25 | 11.69 | 10.22 | 11.22 | 1,810,678 | +0.60(+5.61%) |
Feb 25, 2008 | 10.81 | 10.85 | 10.50 | 10.62 | 1,853,905 | -0.23(-2.11%) |
Feb 22, 2008 | 11.00 | 11.06 | 10.76 | 10.85 | 1,164,512 | -0.11(-0.97%) |
Feb 21, 2008 | 11.38 | 11.50 | 10.91 | 10.96 | 395,478 | -0.32(-2.82%) |
Feb 20, 2008 | 11.01 | 11.36 | 10.93 | 11.28 | 414,305 | +0.26(+2.37%) |
Feb 19, 2008 | 11.15 | 11.29 | 10.94 | 11.01 | 397,683 | -0.03(-0.30%) |
Feb 18, 2008 | 11.03 | 11.10 | 10.77 | 11.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.03 | 11.10 | 10.77 | 11.05 | 412,380 | -0.08(-0.73%) |
Feb 14, 2008 | 11.51 | 11.58 | 11.05 | 11.13 | 591,636 | -0.37(-3.20%) |
Feb 13, 2008 | 11.30 | 11.51 | 11.17 | 11.50 | 530,632 | +0.33(+2.92%) |
Feb 12, 2008 | 10.94 | 11.28 | 10.92 | 11.17 | 354,448 | +0.26(+2.39%) |
Feb 11, 2008 | 11.07 | 11.07 | 10.80 | 10.91 | 703,938 | -0.20(-1.84%) |
Feb 08, 2008 | 11.30 | 11.32 | 10.96 | 11.11 | 349,512 | -0.24(-2.09%) |
Feb 07, 2008 | 11.00 | 11.50 | 11.00 | 11.35 | 392,784 | +0.33(+3.04%) |
Feb 06, 2008 | 11.29 | 11.40 | 10.97 | 11.01 | 318,073 | -0.21(-1.89%) |
Feb 05, 2008 | 11.08 | 11.54 | 10.97 | 11.23 | 363,521 | -0.06(-0.51%) |
Feb 04, 2008 | 11.60 | 11.60 | 11.27 | 11.28 | 507,790 | -0.33(-2.81%) |
Feb 01, 2008 | 11.21 | 11.68 | 11.14 | 11.61 | 445,939 | +0.50(+4.48%) |
Jan 31, 2008 | 10.52 | 11.28 | 10.52 | 11.11 | 593,034 | +0.43(+4.05%) |
Jan 30, 2008 | 10.78 | 11.03 | 10.65 | 10.68 | 422,546 | -0.20(-1.88%) |
Jan 29, 2008 | 10.90 | 11.07 | 10.76 | 10.88 | 416,667 | +0.03(+0.30%) |
Jan 28, 2008 | 10.79 | 10.86 | 10.57 | 10.85 | 329,334 | +0.03(+0.30%) |
Jan 25, 2008 | 11.00 | 11.26 | 10.64 | 10.82 | 531,060 | -0.01(-0.08%) |
Jan 24, 2008 | 11.14 | 11.40 | 10.80 | 10.83 | 579,071 | -0.28(-2.50%) |
Jan 23, 2008 | 9.741 | 11.27 | 9.675 | 11.10 | 1,391,430 | +1.17(+11.75%) |
Jan 22, 2008 | 9.496 | 10.20 | 9.496 | 9.937 | 622,892 | +0.03(+0.33%) |
Jan 21, 2008 | 9.953 | 10.12 | 9.790 | 9.904 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.953 | 10.12 | 9.790 | 9.904 | 1,334,309 | +0.00(+0.00%) |
Jan 17, 2008 | 9.896 | 9.986 | 9.732 | 9.904 | 724,942 | +0.00(+0.00%) |
Jan 16, 2008 | 9.708 | 10.11 | 9.708 | 9.904 | 1,007,741 | +0.21(+2.19%) |
Jan 15, 2008 | 9.700 | 9.741 | 9.553 | 9.692 | 826,121 | -0.16(-1.66%) |
Jan 14, 2008 | 9.765 | 10.12 | 9.594 | 9.855 | 1,011,293 | +0.17(+1.77%) |
Jan 11, 2008 | 9.977 | 9.977 | 9.569 | 9.683 | 835,293 | -0.38(-3.81%) |
Jan 10, 2008 | 9.553 | 10.28 | 9.471 | 10.07 | 661,648 | +0.42(+4.40%) |
Jan 09, 2008 | 9.422 | 9.716 | 9.324 | 9.643 | 649,251 | +0.18(+1.90%) |
Jan 08, 2008 | 9.839 | 10.04 | 9.398 | 9.463 | 1,031,134 | -0.35(-3.58%) |
Jan 07, 2008 | 9.634 | 9.953 | 9.561 | 9.814 | 930,734 | +0.24(+2.56%) |
Jan 04, 2008 | 9.757 | 9.757 | 9.226 | 9.569 | 931,315 | -0.30(-3.06%) |
Jan 03, 2008 | 10.43 | 10.43 | 9.683 | 9.871 | 1,154,775 | -0.58(-5.55%) |
Jan 02, 2008 | 10.79 | 10.94 | 10.38 | 10.45 | 476,887 | -0.35(-3.25%) |
Jan 01, 2008 | 10.73 | 10.80 | 10.53 | 10.80 | 450,164 | +0.00(+0.00%) |
Dec 31, 2007 | 10.73 | 10.80 | 10.53 | 10.80 | 450,164 | +0.06(+0.53%) |
Dec 28, 2007 | 11.23 | 11.26 | 10.74 | 10.74 | 290,360 | -0.50(-4.43%) |
Dec 27, 2007 | 11.05 | 11.32 | 11.04 | 11.24 | 462,963 | +0.24(+2.23%) |
Dec 26, 2007 | 10.97 | 11.10 | 10.95 | 11.00 | 276,308 | -0.07(-0.66%) |
Dec 24, 2007 | 10.58 | 11.07 | 10.57 | 11.07 | 186,064 | +0.42(+3.99%) |
Dec 21, 2007 | 10.79 | 10.80 | 10.52 | 10.65 | 651,578 | +0.03(+0.31%) |
Dec 20, 2007 | 10.53 | 10.61 | 10.27 | 10.61 | 657,457 | +0.20(+1.96%) |
Dec 19, 2007 | 10.52 | 10.69 | 10.22 | 10.41 | 490,765 | -0.16(-1.47%) |
Dec 18, 2007 | 10.59 | 10.70 | 10.00 | 10.57 | 698,200 | +0.08(+0.78%) |
Dec 17, 2007 | 10.39 | 10.64 | 10.25 | 10.48 | 624,412 | +0.06(+0.55%) |
Dec 14, 2007 | 10.53 | 10.61 | 10.35 | 10.43 | 540,736 | -0.28(-2.59%) |
Dec 13, 2007 | 10.79 | 10.92 | 10.57 | 10.70 | 359,715 | -0.20(-1.80%) |
Dec 12, 2007 | 11.24 | 11.26 | 10.75 | 10.90 | 465,535 | -0.08(-0.74%) |
Dec 11, 2007 | 11.37 | 11.43 | 10.85 | 10.98 | 473,496 | -0.32(-2.82%) |
Dec 10, 2007 | 11.32 | 11.47 | 11.19 | 11.30 | 432,834 | +0.09(+0.80%) |
Dec 07, 2007 | 11.39 | 11.41 | 11.17 | 11.21 | 726,152 | -0.05(-0.43%) |
Dec 06, 2007 | 10.72 | 11.33 | 10.70 | 11.26 | 891,510 | +0.44(+4.08%) |
Dec 05, 2007 | 11.00 | 11.03 | 10.66 | 10.82 | 430,384 | -0.05(-0.45%) |
Dec 04, 2007 | 10.96 | 11.06 | 10.75 | 10.87 | 500,110 | -0.21(-1.92%) |
Dec 03, 2007 | 11.27 | 11.30 | 11.04 | 11.08 | 620,836 | -0.24(-2.09%) |
Nov 30, 2007 | 11.37 | 11.45 | 11.23 | 11.32 | 510,852 | +0.06(+0.51%) |
Nov 29, 2007 | 11.22 | 11.29 | 11.10 | 11.26 | 533,020 | -0.01(-0.07%) |
Nov 28, 2007 | 10.99 | 11.28 | 10.97 | 11.27 | 1,107,438 | +0.38(+3.45%) |
Nov 27, 2007 | 11.03 | 11.07 | 10.82 | 10.89 | 653,861 | -0.08(-0.74%) |
Nov 26, 2007 | 11.10 | 11.17 | 10.94 | 10.97 | 642,802 | -0.08(-0.74%) |
Nov 23, 2007 | 10.97 | 11.07 | 10.89 | 11.06 | 140,726 | +0.24(+2.19%) |
Nov 21, 2007 | 11.03 | 11.03 | 10.75 | 10.82 | 629,654 | -0.25(-2.29%) |
Nov 20, 2007 | 11.27 | 11.45 | 10.92 | 11.07 | 1,080,860 | -0.22(-1.95%) |
Nov 19, 2007 | 11.24 | 11.39 | 11.08 | 11.29 | 541,267 | -0.05(-0.43%) |
Nov 16, 2007 | 11.19 | 11.41 | 11.12 | 11.34 | 623,175 | +0.02(+0.22%) |
Nov 15, 2007 | 11.45 | 11.46 | 11.24 | 11.32 | 605,036 | -0.14(-1.21%) |
Nov 14, 2007 | 11.69 | 11.69 | 11.43 | 11.46 | 635,166 | -0.19(-1.61%) |
Nov 13, 2007 | 11.52 | 11.72 | 11.46 | 11.64 | 1,020,479 | +0.20(+1.78%) |
Nov 12, 2007 | 11.13 | 11.54 | 11.04 | 11.44 | 1,021,459 | +0.20(+1.82%) |
Nov 09, 2007 | 11.47 | 11.47 | 11.16 | 11.23 | 1,008,109 | -0.34(-2.96%) |
Nov 08, 2007 | 11.29 | 11.68 | 11.07 | 11.58 | 1,116,011 | +0.41(+3.66%) |
Nov 07, 2007 | 11.62 | 11.71 | 11.14 | 11.17 | 866,648 | -0.60(-5.07%) |
Nov 06, 2007 | 11.68 | 11.79 | 11.63 | 11.77 | 696,404 | -0.08(-0.69%) |
Nov 05, 2007 | 11.87 | 12.03 | 11.73 | 11.85 | 633,182 | -0.19(-1.56%) |
Nov 02, 2007 | 12.41 | 12.41 | 11.96 | 12.03 | 897,512 | -0.25(-2.06%) |
Nov 01, 2007 | 12.41 | 12.62 | 12.20 | 12.29 | 1,546,640 | -0.32(-2.53%) |
Oct 31, 2007 | 12.26 | 12.61 | 12.04 | 12.61 | 1,138,792 | +0.62(+5.18%) |
Oct 30, 2007 | 12.11 | 12.12 | 11.96 | 11.99 | 875,833 | -0.11(-0.94%) |
Oct 29, 2007 | 12.39 | 12.50 | 12.06 | 12.10 | 524,814 | -0.29(-2.37%) |
Oct 26, 2007 | 12.53 | 12.55 | 12.17 | 12.39 | 562,537 | +0.01(+0.07%) |
Oct 25, 2007 | 12.53 | 12.53 | 12.21 | 12.39 | 825,373 | -0.11(-0.85%) |
Oct 24, 2007 | 12.20 | 12.49 | 12.08 | 12.49 | 1,024,643 | +0.23(+1.86%) |
Oct 23, 2007 | 11.93 | 12.31 | 11.86 | 12.26 | 1,179,944 | +0.44(+3.73%) |
Oct 22, 2007 | 11.76 | 11.96 | 11.63 | 11.82 | 893,715 | +0.02(+0.14%) |
Oct 19, 2007 | 11.99 | 12.00 | 11.77 | 11.81 | 1,020,234 | -0.23(-1.90%) |
Oct 18, 2007 | 11.82 | 12.03 | 11.68 | 12.03 | 1,729,254 | +0.09(+0.75%) |
Oct 17, 2007 | 11.63 | 12.13 | 11.50 | 11.95 | 2,184,624 | +0.28(+2.38%) |
Oct 16, 2007 | 12.66 | 12.75 | 11.61 | 11.67 | 3,108,591 | -1.85(-13.71%) |
Oct 15, 2007 | 13.62 | 13.70 | 13.31 | 13.52 | 857,584 | -0.16(-1.13%) |
Oct 12, 2007 | 13.70 | 13.80 | 13.64 | 13.68 | 612,140 | -0.05(-0.36%) |
Oct 11, 2007 | 13.87 | 13.87 | 13.63 | 13.72 | 776,504 | -0.06(-0.42%) |
Oct 10, 2007 | 13.76 | 13.85 | 13.72 | 13.78 | 614,590 | -0.05(-0.35%) |
Oct 09, 2007 | 13.77 | 13.92 | 13.72 | 13.83 | 847,174 | +0.04(+0.30%) |
Oct 08, 2007 | 14.04 | 14.04 | 13.72 | 13.79 | 458,799 | -0.26(-1.86%) |
Oct 05, 2007 | 13.97 | 14.21 | 13.89 | 14.05 | 290,638 | +0.22(+1.59%) |
Oct 04, 2007 | 14.13 | 14.16 | 13.68 | 13.83 | 407,603 | -0.25(-1.80%) |
Oct 03, 2007 | 14.01 | 14.11 | 13.95 | 14.08 | 248,138 | +0.00(+0.00%) |
Oct 02, 2007 | 14.06 | 14.13 | 14.04 | 14.08 | 268,102 | +0.07(+0.47%) |
Oct 01, 2007 | 13.59 | 14.10 | 13.59 | 14.02 | 387,395 | +0.47(+3.50%) |
Sep 28, 2007 | 13.54 | 13.69 | 13.42 | 13.55 | 425,485 | -0.05(-0.36%) |
Sep 27, 2007 | 13.70 | 13.75 | 13.51 | 13.59 | 267,612 | -0.06(-0.42%) |
Sep 26, 2007 | 13.62 | 13.86 | 13.49 | 13.65 | 540,246 | +0.12(+0.90%) |
Sep 25, 2007 | 13.69 | 13.72 | 13.47 | 13.53 | 525,181 | -0.22(-1.60%) |
Sep 24, 2007 | 14.00 | 14.01 | 13.68 | 13.75 | 267,734 | -0.28(-1.98%) |
Sep 21, 2007 | 14.17 | 14.21 | 13.98 | 14.03 | 444,959 | -0.01(-0.06%) |
Sep 20, 2007 | 14.34 | 14.27 | 13.90 | 14.04 | 286,351 | -0.30(-2.11%) |
Sep 19, 2007 | 14.19 | 14.49 | 14.08 | 14.34 | 417,034 | +0.29(+2.09%) |
Sep 18, 2007 | 13.59 | 14.09 | 13.51 | 14.04 | 341,098 | +0.45(+3.30%) |
Sep 17, 2007 | 13.73 | 13.79 | 13.55 | 13.59 | 601,730 | -0.24(-1.71%) |
Sep 14, 2007 | 13.57 | 13.86 | 13.32 | 13.83 | 1,120,053 | +0.11(+0.77%) |
Sep 13, 2007 | 13.77 | 13.81 | 13.52 | 13.72 | 407,113 | -0.02(-0.12%) |
Sep 12, 2007 | 13.88 | 14.03 | 13.67 | 13.74 | 379,189 | -0.16(-1.17%) |
Sep 11, 2007 | 13.75 | 14.07 | 13.72 | 13.90 | 782,628 | +0.16(+1.13%) |
Sep 10, 2007 | 14.05 | 14.16 | 13.64 | 13.75 | 431,364 | -0.25(-1.75%) |
Sep 07, 2007 | 14.21 | 14.28 | 13.94 | 13.99 | 482,069 | -0.43(-3.00%) |
Sep 06, 2007 | 14.38 | 14.60 | 14.17 | 14.43 | 403,684 | +0.05(+0.34%) |
Sep 05, 2007 | 14.16 | 14.54 | 14.16 | 14.38 | 690,648 | -0.04(-0.28%) |
Sep 04, 2007 | 14.48 | 14.48 | 14.19 | 14.42 | 356,775 | +0.06(+0.40%) |
Aug 31, 2007 | 14.28 | 14.42 | 14.05 | 14.36 | 386,782 | +0.26(+1.85%) |
Aug 30, 2007 | 14.13 | 14.33 | 13.99 | 14.10 | 372,942 | -0.20(-1.43%) |
Aug 29, 2007 | 13.87 | 14.39 | 13.77 | 14.30 | 581,643 | +0.48(+3.48%) |
Aug 28, 2007 | 14.08 | 14.11 | 13.78 | 13.82 | 438,957 | -0.34(-2.42%) |
Aug 27, 2007 | 14.37 | 14.38 | 14.12 | 14.17 | 404,174 | -0.32(-2.20%) |
Aug 24, 2007 | 14.17 | 14.54 | 13.99 | 14.48 | 414,095 | +0.32(+2.25%) |
Aug 23, 2007 | 14.57 | 14.64 | 14.15 | 14.17 | 541,348 | -0.38(-2.58%) |
Aug 22, 2007 | 14.37 | 14.59 | 14.25 | 14.54 | 402,092 | +0.22(+1.54%) |
Aug 21, 2007 | 14.37 | 14.79 | 14.28 | 14.32 | 473,741 | -0.12(-0.85%) |
Aug 20, 2007 | 14.50 | 14.76 | 14.40 | 14.44 | 639,330 | -0.02(-0.17%) |
Aug 17, 2007 | 14.35 | 14.89 | 14.34 | 14.47 | 900,206 | +0.11(+0.74%) |
Aug 16, 2007 | 14.20 | 14.78 | 14.07 | 14.36 | 1,956,449 | +0.49(+3.53%) |
Aug 15, 2007 | 14.16 | 14.26 | 13.86 | 13.87 | 664,928 | -0.33(-2.30%) |
Aug 14, 2007 | 14.48 | 14.50 | 14.11 | 14.20 | 848,398 | -0.22(-1.53%) |
Aug 13, 2007 | 13.99 | 14.67 | 14.21 | 14.42 | 1,303,033 | +0.43(+3.09%) |
Aug 10, 2007 | 12.71 | 14.21 | 12.66 | 13.99 | 2,727,442 | +1.09(+8.42%) |
Aug 09, 2007 | 13.84 | 13.55 | 12.30 | 12.90 | 4,377,331 | -0.94(-6.78%) |
Aug 08, 2007 | 14.68 | 14.96 | 13.37 | 13.84 | 2,142,859 | -0.66(-4.56%) |
Aug 07, 2007 | 14.74 | 14.82 | 14.17 | 14.50 | 1,347,248 | -0.24(-1.61%) |
Aug 06, 2007 | 14.54 | 14.97 | 14.21 | 14.74 | 1,273,394 | +0.04(+0.28%) |
Aug 03, 2007 | 14.78 | 15.53 | 14.66 | 14.70 | 1,229,547 | -0.83(-5.36%) |
Aug 02, 2007 | 15.52 | 15.71 | 15.24 | 15.53 | 761,807 | +0.04(+0.26%) |
Aug 01, 2007 | 15.76 | 16.06 | 15.04 | 15.49 | 1,035,054 | -0.15(-0.94%) |
Jul 31, 2007 | 15.75 | 16.19 | 15.58 | 15.64 | 589,727 | -0.11(-0.73%) |
Jul 30, 2007 | 15.91 | 16.13 | 15.59 | 15.75 | 762,542 | -0.17(-1.08%) |
Jul 27, 2007 | 16.22 | 16.66 | 15.80 | 15.92 | 1,064,081 | -0.38(-2.30%) |
Jul 26, 2007 | 16.74 | 16.85 | 16.07 | 16.30 | 1,112,092 | -0.61(-3.62%) |
Jul 25, 2007 | 17.35 | 17.35 | 16.66 | 16.91 | 1,456,620 | -0.41(-2.36%) |
Jul 24, 2007 | 15.72 | 17.62 | 15.68 | 17.32 | 4,388,599 | +2.39(+16.03%) |
Jul 23, 2007 | 14.93 | 15.19 | 14.89 | 14.93 | 704,733 | -0.02(-0.16%) |
Jul 20, 2007 | 15.09 | 15.15 | 14.79 | 14.95 | 500,931 | -0.17(-1.13%) |
Jul 19, 2007 | 15.02 | 15.15 | 14.95 | 15.12 | 398,540 | +0.11(+0.71%) |
Jul 18, 2007 | 15.12 | 15.35 | 14.92 | 15.02 | 811,410 | -0.19(-1.23%) |
Jul 17, 2007 | 15.33 | 15.42 | 15.16 | 15.20 | 428,179 | -0.06(-0.37%) |
Jul 16, 2007 | 15.25 | 15.37 | 15.04 | 15.26 | 562,169 | -0.08(-0.53%) |
Jul 13, 2007 | 15.33 | 15.36 | 15.14 | 15.34 | 365,471 | -0.03(-0.21%) |
Jul 12, 2007 | 15.36 | 15.53 | 15.34 | 15.37 | 451,940 | +0.08(+0.53%) |
Jul 11, 2007 | 15.04 | 15.40 | 15.00 | 15.29 | 945,768 | +0.21(+1.41%) |
Jul 10, 2007 | 15.22 | 15.28 | 15.02 | 15.08 | 699,099 | -0.24(-1.55%) |
Jul 09, 2007 | 15.42 | 15.48 | 15.28 | 15.32 | 480,110 | -0.03(-0.21%) |
Jul 06, 2007 | 15.23 | 15.42 | 15.20 | 15.35 | 452,920 | +0.15(+0.97%) |
Jul 05, 2007 | 15.09 | 15.33 | 15.07 | 15.20 | 473,251 | +0.16(+1.03%) |
Jul 03, 2007 | 15.01 | 15.06 | 14.94 | 15.05 | 494,072 | +0.04(+0.27%) |
Jul 02, 2007 | 15.02 | 15.30 | 14.83 | 15.01 | 853,665 | +0.09(+0.60%) |
Jun 29, 2007 | 15.03 | 15.08 | 14.81 | 14.92 | 776,872 | -0.07(-0.49%) |
Jun 28, 2007 | 14.98 | 15.10 | 14.88 | 14.99 | 838,723 | +0.04(+0.27%) |
Jun 27, 2007 | 14.73 | 14.99 | 14.61 | 14.95 | 1,076,451 | +0.22(+1.50%) |
Jun 26, 2007 | 14.70 | 14.87 | 14.62 | 14.73 | 1,125,564 | +0.03(+0.22%) |
Jun 25, 2007 | 15.00 | 15.10 | 14.66 | 14.70 | 1,762,200 | -0.30(-2.01%) |
Jun 22, 2007 | 14.94 | 15.17 | 14.90 | 15.00 | 1,039,218 | +0.03(+0.22%) |
Jun 21, 2007 | 15.25 | 15.28 | 14.84 | 14.97 | 1,221,219 | -0.28(-1.82%) |
Jun 20, 2007 | 15.46 | 15.46 | 15.23 | 15.24 | 737,434 | -0.16(-1.01%) |
Jun 19, 2007 | 15.27 | 15.44 | 15.19 | 15.40 | 823,168 | +0.19(+1.23%) |
Jun 18, 2007 | 15.37 | 15.37 | 15.15 | 15.21 | 1,151,407 | -0.16(-1.01%) |
Jun 15, 2007 | 15.61 | 15.61 | 15.31 | 15.37 | 1,401,260 | +0.00(+0.00%) |
Jun 14, 2007 | 15.55 | 15.64 | 15.31 | 15.37 | 1,034,319 | -0.21(-1.36%) |
Jun 13, 2007 | 15.68 | 15.68 | 15.45 | 15.58 | 1,037,013 | -0.02(-0.11%) |
Jun 12, 2007 | 15.68 | 15.77 | 15.54 | 15.59 | 600,015 | -0.14(-0.88%) |
Jun 11, 2007 | 15.82 | 15.87 | 15.72 | 15.73 | 662,478 | -0.16(-0.98%) |
Jun 08, 2007 | 15.78 | 15.92 | 15.68 | 15.89 | 406,379 | +0.11(+0.67%) |
Jun 07, 2007 | 16.00 | 16.04 | 15.76 | 15.78 | 843,254 | -0.22(-1.38%) |
Jun 06, 2007 | 16.08 | 16.17 | 15.93 | 16.00 | 1,173,085 | -0.17(-1.06%) |
Jun 05, 2007 | 16.23 | 16.22 | 16.03 | 16.17 | 1,195,009 | -0.06(-0.35%) |
Jun 04, 2007 | 16.22 | 16.28 | 16.05 | 16.23 | 968,795 | +0.15(+0.91%) |