Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.18 | 11.35 | 11.07 | 11.23 | 16,422 | +0.07(+0.62%) |
May 29, 2008 | 10.54 | 11.30 | 10.53 | 11.16 | 59,879 | +0.57(+5.43%) |
May 28, 2008 | 10.76 | 10.76 | 10.47 | 10.59 | 35,090 | -0.18(-1.64%) |
May 27, 2008 | 10.51 | 10.85 | 10.51 | 10.76 | 25,980 | +0.13(+1.18%) |
May 26, 2008 | 10.59 | 10.67 | 10.59 | 10.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.59 | 10.67 | 10.59 | 10.64 | 20,551 | -0.06(-0.59%) |
May 22, 2008 | 10.63 | 11.01 | 10.63 | 10.70 | 40,997 | +0.00(+0.02%) |
May 21, 2008 | 10.72 | 11.11 | 10.53 | 10.70 | 29,556 | +0.01(+0.10%) |
May 20, 2008 | 10.95 | 11.05 | 10.57 | 10.69 | 36,230 | -0.27(-2.43%) |
May 19, 2008 | 11.11 | 11.12 | 10.74 | 10.95 | 67,316 | -0.09(-0.78%) |
May 16, 2008 | 11.11 | 11.12 | 10.67 | 11.04 | 74,843 | +0.07(+0.63%) |
May 15, 2008 | 11.05 | 11.10 | 10.85 | 10.97 | 17,638 | -0.16(-1.43%) |
May 14, 2008 | 10.96 | 11.47 | 10.96 | 11.13 | 37,560 | +0.06(+0.57%) |
May 13, 2008 | 11.22 | 11.24 | 10.95 | 11.07 | 35,739 | +0.01(+0.11%) |
May 12, 2008 | 11.00 | 11.24 | 10.91 | 11.05 | 34,799 | +0.20(+1.86%) |
May 09, 2008 | 10.66 | 11.05 | 10.66 | 10.85 | 31,763 | -0.02(-0.17%) |
May 08, 2008 | 11.13 | 11.13 | 10.72 | 10.87 | 80,383 | -0.26(-2.36%) |
May 07, 2008 | 11.64 | 11.70 | 11.12 | 11.13 | 84,969 | -0.30(-2.61%) |
May 06, 2008 | 11.39 | 11.54 | 11.22 | 11.43 | 20,975 | -0.00(-0.02%) |
May 05, 2008 | 11.51 | 11.58 | 11.42 | 11.43 | 43,380 | -0.13(-1.14%) |
May 02, 2008 | 11.65 | 11.66 | 11.34 | 11.56 | 70,891 | +0.02(+0.14%) |
May 01, 2008 | 10.96 | 11.55 | 10.94 | 11.55 | 31,939 | +0.60(+5.50%) |
Apr 30, 2008 | 11.24 | 11.56 | 10.93 | 10.95 | 49,392 | -0.28(-2.49%) |
Apr 29, 2008 | 11.66 | 11.75 | 11.18 | 11.22 | 34,084 | -0.43(-3.65%) |
Apr 28, 2008 | 11.76 | 11.79 | 11.63 | 11.65 | 25,265 | -0.10(-0.82%) |
Apr 25, 2008 | 12.16 | 12.16 | 11.65 | 11.75 | 32,416 | -0.23(-1.94%) |
Apr 24, 2008 | 11.64 | 12.23 | 11.54 | 11.98 | 62,830 | +0.37(+3.18%) |
Apr 23, 2008 | 11.75 | 11.81 | 11.37 | 11.61 | 30,509 | -0.09(-0.79%) |
Apr 22, 2008 | 12.38 | 12.38 | 11.64 | 11.70 | 41,950 | -0.69(-5.54%) |
Apr 21, 2008 | 12.34 | 12.42 | 12.11 | 12.39 | 29,594 | -0.02(-0.19%) |
Apr 18, 2008 | 12.48 | 12.59 | 12.22 | 12.41 | 61,019 | -0.03(-0.22%) |
Apr 17, 2008 | 12.48 | 12.48 | 12.14 | 12.44 | 31,939 | -0.04(-0.34%) |
Apr 16, 2008 | 11.69 | 12.48 | 11.69 | 12.48 | 43,380 | +0.82(+7.01%) |
Apr 15, 2008 | 11.61 | 12.05 | 11.35 | 11.66 | 28,602 | +0.06(+0.52%) |
Apr 14, 2008 | 11.56 | 11.77 | 11.56 | 11.60 | 18,115 | +0.01(+0.11%) |
Apr 11, 2008 | 11.91 | 12.01 | 11.39 | 11.59 | 29,079 | -0.47(-3.88%) |
Apr 10, 2008 | 12.23 | 12.48 | 11.96 | 12.06 | 42,427 | -0.20(-1.66%) |
Apr 09, 2008 | 12.29 | 12.36 | 12.22 | 12.26 | 14,301 | +0.00(+0.03%) |
Apr 08, 2008 | 12.01 | 12.38 | 11.97 | 12.26 | 41,950 | +0.22(+1.87%) |
Apr 07, 2008 | 12.41 | 12.48 | 12.03 | 12.03 | 40,997 | -0.32(-2.60%) |
Apr 04, 2008 | 12.31 | 12.41 | 12.10 | 12.35 | 23,835 | +0.07(+0.58%) |
Apr 03, 2008 | 12.30 | 12.44 | 12.07 | 12.28 | 35,276 | -0.16(-1.27%) |
Apr 02, 2008 | 12.22 | 12.51 | 12.22 | 12.44 | 30,509 | +0.19(+1.54%) |
Apr 01, 2008 | 11.75 | 12.26 | 11.75 | 12.25 | 56,728 | +0.49(+4.19%) |
Mar 31, 2008 | 11.67 | 11.93 | 11.65 | 11.76 | 36,706 | +0.14(+1.17%) |
Mar 28, 2008 | 11.59 | 11.72 | 11.59 | 11.62 | 9,534 | +0.00(+0.00%) |
Mar 27, 2008 | 11.54 | 11.72 | 11.39 | 11.62 | 39,567 | +0.11(+0.95%) |
Mar 26, 2008 | 11.27 | 11.60 | 11.27 | 11.51 | 28,602 | +0.17(+1.48%) |
Mar 25, 2008 | 11.61 | 11.74 | 11.11 | 11.34 | 99,632 | -0.22(-1.90%) |
Mar 24, 2008 | 11.56 | 11.73 | 11.50 | 11.56 | 84,378 | -0.01(-0.11%) |
Mar 21, 2008 | 11.19 | 11.69 | 11.19 | 11.58 | 342,755 | +0.00(+0.00%) |
Mar 20, 2008 | 11.19 | 11.69 | 11.19 | 11.58 | 342,755 | +0.10(+0.90%) |
Mar 19, 2008 | 11.24 | 11.75 | 11.24 | 11.47 | 65,309 | -0.04(-0.33%) |
Mar 18, 2008 | 10.91 | 11.54 | 10.91 | 11.51 | 73,780 | +0.71(+6.56%) |
Mar 17, 2008 | 10.38 | 10.91 | 10.30 | 10.80 | 57,205 | +0.31(+2.98%) |
Mar 14, 2008 | 10.99 | 10.99 | 10.36 | 10.49 | 42,904 | -0.36(-3.32%) |
Mar 13, 2008 | 10.75 | 10.96 | 10.51 | 10.85 | 105,753 | +0.20(+1.83%) |
Mar 12, 2008 | 10.95 | 11.21 | 10.66 | 10.66 | 105,830 | -0.54(-4.83%) |
Mar 11, 2008 | 10.30 | 11.20 | 10.17 | 11.20 | 102,965 | +0.90(+8.72%) |
Mar 10, 2008 | 10.61 | 10.72 | 10.21 | 10.30 | 104,399 | -0.25(-2.40%) |
Mar 07, 2008 | 10.47 | 10.83 | 10.28 | 10.55 | 187,319 | +0.18(+1.76%) |
Mar 06, 2008 | 10.94 | 10.94 | 10.37 | 10.37 | 171,616 | -0.65(-5.94%) |
Mar 05, 2008 | 11.18 | 11.29 | 10.83 | 11.03 | 129,713 | -0.15(-1.37%) |
Mar 04, 2008 | 10.87 | 11.18 | 10.81 | 11.18 | 130,619 | +0.22(+1.99%) |
Mar 03, 2008 | 10.89 | 11.31 | 10.70 | 10.96 | 143,013 | +0.16(+1.46%) |
Feb 29, 2008 | 11.43 | 11.43 | 10.59 | 10.80 | 178,767 | -0.73(-6.36%) |
Feb 28, 2008 | 11.74 | 11.82 | 11.38 | 11.54 | 119,178 | -0.10(-0.88%) |
Feb 27, 2008 | 11.55 | 12.09 | 11.45 | 11.64 | 76,750 | +0.00(+0.04%) |
Feb 26, 2008 | 11.29 | 11.75 | 11.29 | 11.64 | 72,793 | +0.31(+2.74%) |
Feb 25, 2008 | 10.97 | 11.40 | 10.94 | 11.33 | 117,271 | +0.39(+3.59%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.65 | 10.93 | 64,356 | -0.38(-3.39%) |
Feb 21, 2008 | 11.52 | 11.52 | 11.20 | 11.32 | 77,704 | -0.12(-1.01%) |
Feb 20, 2008 | 11.39 | 11.54 | 11.33 | 11.43 | 75,797 | +0.10(+0.93%) |
Feb 19, 2008 | 11.28 | 11.35 | 11.22 | 11.33 | 111,550 | +0.12(+1.10%) |
Feb 18, 2008 | 11.00 | 11.29 | 11.00 | 11.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.00 | 11.29 | 11.00 | 11.20 | 106,306 | -0.08(-0.74%) |
Feb 14, 2008 | 11.27 | 11.35 | 11.09 | 11.29 | 85,808 | +0.01(+0.13%) |
Feb 13, 2008 | 11.07 | 11.54 | 10.86 | 11.27 | 146,345 | +0.31(+2.79%) |
Feb 12, 2008 | 11.20 | 11.22 | 10.92 | 10.97 | 67,101 | -0.15(-1.36%) |
Feb 11, 2008 | 11.46 | 11.46 | 10.95 | 11.12 | 43,380 | -0.09(-0.79%) |
Feb 08, 2008 | 10.91 | 11.48 | 10.91 | 11.21 | 72,403 | +0.17(+1.56%) |
Feb 07, 2008 | 10.77 | 11.05 | 10.59 | 11.03 | 26,219 | +0.38(+3.54%) |
Feb 06, 2008 | 11.33 | 11.47 | 10.56 | 10.66 | 65,786 | -0.56(-5.03%) |
Feb 05, 2008 | 10.96 | 11.30 | 10.96 | 11.22 | 76,750 | -0.05(-0.43%) |
Feb 04, 2008 | 11.18 | 11.31 | 11.09 | 11.27 | 41,473 | +0.08(+0.71%) |
Feb 01, 2008 | 10.95 | 11.43 | 10.91 | 11.19 | 55,298 | +0.26(+2.36%) |
Jan 31, 2008 | 10.59 | 11.07 | 10.55 | 10.93 | 62,925 | +0.21(+1.98%) |
Jan 30, 2008 | 10.75 | 11.06 | 10.59 | 10.72 | 42,427 | -0.10(-0.91%) |
Jan 29, 2008 | 10.95 | 10.95 | 10.70 | 10.82 | 61,438 | -0.26(-2.38%) |
Jan 28, 2008 | 10.99 | 11.12 | 10.84 | 11.08 | 44,215 | -0.07(-0.66%) |
Jan 25, 2008 | 11.41 | 11.49 | 11.02 | 11.16 | 35,753 | -0.07(-0.60%) |
Jan 24, 2008 | 11.37 | 11.61 | 11.17 | 11.22 | 90,575 | -0.14(-1.27%) |
Jan 23, 2008 | 10.75 | 11.58 | 10.54 | 11.37 | 122,514 | +0.68(+6.36%) |
Jan 22, 2008 | 9.872 | 10.83 | 8.915 | 10.69 | 113,476 | +0.32(+3.10%) |
Jan 21, 2008 | 10.34 | 10.62 | 10.14 | 10.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.34 | 10.62 | 10.14 | 10.37 | 109,639 | +0.09(+0.88%) |
Jan 17, 2008 | 10.87 | 10.87 | 10.17 | 10.28 | 96,772 | -0.60(-5.48%) |
Jan 16, 2008 | 10.88 | 11.22 | 10.85 | 10.87 | 106,306 | -0.23(-2.06%) |
Jan 15, 2008 | 11.48 | 11.48 | 10.67 | 11.10 | 85,331 | -0.50(-4.29%) |
Jan 14, 2008 | 11.22 | 11.65 | 11.17 | 11.60 | 25,742 | +0.16(+1.43%) |
Jan 11, 2008 | 11.91 | 11.96 | 11.38 | 11.43 | 57,682 | -0.54(-4.54%) |
Jan 10, 2008 | 11.60 | 12.28 | 11.50 | 11.98 | 85,331 | +0.26(+2.26%) |
Jan 09, 2008 | 11.35 | 11.71 | 11.01 | 11.71 | 78,180 | +0.34(+3.03%) |
Jan 08, 2008 | 11.82 | 12.13 | 11.31 | 11.37 | 112,027 | -0.55(-4.58%) |
Jan 07, 2008 | 12.06 | 12.11 | 11.68 | 11.91 | 97,487 | -0.04(-0.35%) |
Jan 04, 2008 | 12.35 | 12.35 | 11.80 | 11.96 | 144,920 | -0.52(-4.17%) |
Jan 03, 2008 | 12.73 | 12.80 | 12.44 | 12.48 | 52,915 | -0.21(-1.69%) |
Jan 02, 2008 | 13.06 | 13.09 | 12.59 | 12.69 | 71,030 | -0.46(-3.48%) |
Jan 01, 2008 | 13.10 | 13.17 | 12.84 | 13.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.10 | 13.17 | 12.84 | 13.15 | 65,786 | -0.04(-0.30%) |
Dec 28, 2007 | 13.64 | 13.66 | 13.17 | 13.19 | 24,312 | -0.32(-2.36%) |
Dec 27, 2007 | 13.72 | 13.82 | 13.51 | 13.51 | 61,019 | -0.21(-1.54%) |
Dec 26, 2007 | 13.64 | 13.84 | 13.63 | 13.72 | 68,965 | +0.03(+0.23%) |
Dec 24, 2007 | 14.08 | 14.08 | 13.66 | 13.69 | 18,591 | -0.05(-0.37%) |
Dec 21, 2007 | 13.53 | 13.74 | 13.21 | 13.74 | 280,030 | +0.53(+4.04%) |
Dec 20, 2007 | 13.57 | 13.57 | 13.07 | 13.21 | 65,309 | -0.26(-1.95%) |
Dec 19, 2007 | 13.16 | 13.48 | 13.16 | 13.47 | 37,183 | +0.31(+2.33%) |
Dec 18, 2007 | 13.11 | 13.20 | 12.98 | 13.16 | 58,635 | +0.16(+1.19%) |
Dec 17, 2007 | 13.11 | 13.22 | 13.01 | 13.01 | 28,602 | -0.23(-1.76%) |
Dec 14, 2007 | 13.27 | 13.37 | 13.15 | 13.24 | 38,136 | -0.19(-1.44%) |
Dec 13, 2007 | 13.22 | 13.47 | 13.15 | 13.43 | 30,986 | +0.06(+0.47%) |
Dec 12, 2007 | 13.22 | 13.58 | 13.16 | 13.37 | 58,206 | +0.34(+2.63%) |
Dec 11, 2007 | 13.80 | 14.00 | 13.03 | 13.03 | 58,278 | -0.74(-5.35%) |
Dec 10, 2007 | 13.70 | 13.79 | 13.59 | 13.76 | 48,624 | +0.06(+0.44%) |
Dec 07, 2007 | 13.46 | 13.70 | 13.36 | 13.70 | 67,216 | +0.28(+2.06%) |
Dec 06, 2007 | 12.97 | 13.43 | 12.96 | 13.43 | 85,808 | +0.43(+3.31%) |
Dec 05, 2007 | 13.07 | 13.20 | 12.79 | 13.00 | 71,030 | +0.09(+0.72%) |
Dec 04, 2007 | 12.69 | 13.10 | 12.69 | 12.90 | 57,210 | -0.11(-0.82%) |
Dec 03, 2007 | 12.93 | 13.21 | 12.93 | 13.01 | 36,282 | -0.23(-1.71%) |
Nov 30, 2007 | 13.37 | 13.49 | 13.04 | 13.24 | 67,287 | +0.01(+0.05%) |
Nov 29, 2007 | 13.32 | 13.34 | 13.21 | 13.23 | 20,975 | -0.09(-0.68%) |
Nov 28, 2007 | 13.13 | 13.57 | 13.06 | 13.32 | 113,457 | +0.31(+2.39%) |
Nov 27, 2007 | 12.96 | 13.12 | 12.94 | 13.01 | 65,600 | +0.06(+0.45%) |
Nov 26, 2007 | 13.22 | 13.27 | 12.90 | 12.95 | 49,578 | -0.27(-2.03%) |
Nov 23, 2007 | 13.27 | 13.32 | 13.14 | 13.22 | 14,301 | -0.00(-0.02%) |
Nov 21, 2007 | 13.24 | 13.37 | 13.13 | 13.22 | 43,509 | -0.07(-0.50%) |
Nov 20, 2007 | 13.35 | 13.53 | 12.90 | 13.29 | 79,610 | -0.09(-0.71%) |
Nov 19, 2007 | 13.37 | 13.39 | 13.23 | 13.38 | 42,427 | -0.10(-0.72%) |
Nov 16, 2007 | 13.64 | 13.71 | 13.20 | 13.48 | 96,295 | -0.13(-0.99%) |
Nov 15, 2007 | 13.93 | 13.93 | 13.58 | 13.61 | 25,265 | -0.36(-2.55%) |
Nov 14, 2007 | 14.28 | 14.28 | 13.91 | 13.97 | 41,116 | -0.25(-1.76%) |
Nov 13, 2007 | 14.04 | 14.22 | 14.00 | 14.22 | 62,925 | +0.33(+2.39%) |
Nov 12, 2007 | 13.80 | 14.26 | 13.74 | 13.89 | 50,054 | +0.05(+0.33%) |
Nov 09, 2007 | 13.64 | 13.95 | 13.42 | 13.84 | 71,983 | +0.10(+0.72%) |
Nov 08, 2007 | 13.67 | 13.92 | 13.35 | 13.74 | 63,402 | +0.19(+1.38%) |
Nov 07, 2007 | 13.69 | 13.81 | 13.52 | 13.56 | 80,564 | -0.22(-1.63%) |
Nov 06, 2007 | 14.05 | 14.05 | 13.64 | 13.78 | 89,621 | -0.06(-0.45%) |
Nov 05, 2007 | 13.80 | 14.04 | 13.69 | 13.84 | 89,145 | -0.13(-0.90%) |
Nov 02, 2007 | 13.74 | 14.11 | 13.74 | 13.97 | 135,386 | +0.27(+2.01%) |
Nov 01, 2007 | 14.21 | 14.21 | 13.67 | 13.70 | 185,440 | -0.68(-4.71%) |
Oct 31, 2007 | 13.91 | 14.38 | 13.91 | 14.37 | 71,983 | +0.47(+3.41%) |
Oct 30, 2007 | 14.16 | 14.20 | 13.75 | 13.90 | 109,167 | -0.29(-2.03%) |
Oct 29, 2007 | 14.28 | 14.56 | 14.06 | 14.19 | 119,178 | -0.05(-0.32%) |
Oct 26, 2007 | 14.02 | 14.37 | 14.02 | 14.23 | 144,443 | +0.31(+2.26%) |
Oct 25, 2007 | 13.95 | 14.05 | 13.90 | 13.92 | 65,309 | +0.02(+0.15%) |
Oct 24, 2007 | 13.95 | 14.04 | 13.74 | 13.90 | 65,786 | -0.21(-1.49%) |
Oct 23, 2007 | 14.42 | 14.58 | 13.95 | 14.11 | 54,345 | -0.21(-1.47%) |
Oct 22, 2007 | 13.72 | 14.44 | 13.69 | 14.32 | 51,484 | +0.44(+3.17%) |
Oct 19, 2007 | 14.31 | 14.31 | 13.76 | 13.88 | 138,723 | -0.44(-3.05%) |
Oct 18, 2007 | 14.08 | 14.31 | 13.97 | 14.31 | 33,369 | +0.33(+2.34%) |
Oct 17, 2007 | 14.10 | 14.26 | 13.78 | 13.99 | 46,717 | -0.06(-0.42%) |
Oct 16, 2007 | 13.80 | 14.05 | 13.76 | 14.04 | 27,649 | +0.24(+1.73%) |
Oct 15, 2007 | 14.41 | 14.41 | 13.68 | 13.80 | 42,904 | -0.63(-4.35%) |
Oct 12, 2007 | 14.16 | 14.55 | 14.05 | 14.43 | 40,997 | +0.23(+1.65%) |
Oct 11, 2007 | 14.72 | 14.79 | 14.13 | 14.20 | 60,542 | -0.51(-3.47%) |
Oct 10, 2007 | 14.73 | 14.73 | 14.51 | 14.71 | 34,323 | -0.03(-0.20%) |
Oct 09, 2007 | 14.66 | 14.74 | 14.54 | 14.74 | 30,032 | +0.08(+0.57%) |
Oct 08, 2007 | 14.70 | 14.70 | 14.34 | 14.65 | 30,986 | -0.10(-0.70%) |
Oct 05, 2007 | 14.79 | 14.84 | 14.68 | 14.76 | 60,065 | +0.07(+0.49%) |
Oct 04, 2007 | 14.42 | 14.76 | 14.42 | 14.68 | 16,684 | +0.33(+2.31%) |
Oct 03, 2007 | 14.58 | 14.79 | 14.34 | 14.35 | 58,158 | -0.33(-2.26%) |
Oct 02, 2007 | 14.33 | 14.69 | 14.33 | 14.68 | 43,857 | +0.40(+2.80%) |
Oct 01, 2007 | 14.11 | 14.30 | 13.86 | 14.28 | 74,367 | +0.18(+1.31%) |
Sep 28, 2007 | 14.63 | 14.66 | 13.85 | 14.10 | 56,728 | -0.59(-3.99%) |
Sep 27, 2007 | 14.74 | 14.75 | 14.52 | 14.68 | 26,695 | -0.02(-0.11%) |
Sep 26, 2007 | 14.17 | 14.70 | 14.17 | 14.70 | 48,624 | +0.59(+4.21%) |
Sep 25, 2007 | 14.72 | 14.72 | 13.80 | 14.11 | 61,019 | -0.65(-4.39%) |
Sep 24, 2007 | 14.90 | 15.00 | 14.69 | 14.76 | 27,172 | -0.18(-1.21%) |
Sep 21, 2007 | 14.79 | 15.08 | 14.78 | 14.94 | 107,260 | +0.27(+1.86%) |
Sep 20, 2007 | 14.68 | 14.68 | 14.41 | 14.66 | 29,079 | -0.06(-0.41%) |
Sep 19, 2007 | 14.64 | 14.84 | 14.37 | 14.72 | 104,399 | +0.19(+1.31%) |
Sep 18, 2007 | 13.62 | 14.53 | 13.49 | 14.53 | 76,750 | +0.94(+6.93%) |
Sep 17, 2007 | 13.61 | 13.69 | 13.56 | 13.59 | 40,043 | -0.03(-0.22%) |
Sep 14, 2007 | 13.68 | 13.77 | 13.45 | 13.62 | 60,065 | -0.20(-1.47%) |
Sep 13, 2007 | 13.99 | 13.99 | 13.66 | 13.82 | 13,824 | -0.14(-1.01%) |
Sep 12, 2007 | 13.86 | 14.00 | 13.80 | 13.96 | 23,835 | +0.09(+0.63%) |
Sep 11, 2007 | 13.56 | 13.91 | 13.56 | 13.88 | 29,079 | +0.38(+2.81%) |
Sep 10, 2007 | 13.71 | 13.78 | 13.23 | 13.50 | 47,194 | -0.18(-1.32%) |
Sep 07, 2007 | 14.02 | 14.10 | 13.64 | 13.68 | 67,693 | -0.42(-2.95%) |
Sep 06, 2007 | 13.86 | 14.23 | 13.73 | 14.09 | 37,660 | +0.25(+1.79%) |
Sep 05, 2007 | 14.23 | 14.23 | 13.82 | 13.84 | 46,717 | -0.49(-3.42%) |
Sep 04, 2007 | 14.34 | 14.34 | 13.64 | 14.34 | 91,528 | -0.08(-0.57%) |
Aug 31, 2007 | 14.26 | 14.47 | 14.26 | 14.42 | 37,183 | +0.31(+2.20%) |
Aug 30, 2007 | 14.11 | 14.37 | 14.04 | 14.11 | 30,509 | -0.13(-0.88%) |
Aug 29, 2007 | 13.70 | 14.27 | 13.70 | 14.23 | 68,646 | +0.59(+4.30%) |
Aug 28, 2007 | 14.46 | 14.46 | 13.65 | 13.65 | 83,901 | -0.88(-6.05%) |
Aug 27, 2007 | 14.65 | 14.65 | 14.44 | 14.52 | 40,520 | -0.17(-1.18%) |
Aug 24, 2007 | 14.50 | 14.83 | 14.21 | 14.70 | 123,945 | +0.27(+1.88%) |
Aug 23, 2007 | 14.95 | 15.00 | 14.43 | 14.43 | 58,158 | -0.62(-4.14%) |
Aug 22, 2007 | 15.25 | 15.26 | 14.96 | 15.05 | 22,405 | -0.08(-0.55%) |
Aug 21, 2007 | 15.45 | 15.45 | 15.13 | 15.13 | 50,054 | -0.28(-1.81%) |
Aug 20, 2007 | 15.52 | 15.53 | 15.11 | 15.41 | 95,342 | -0.15(-0.97%) |
Aug 17, 2007 | 16.31 | 16.31 | 15.52 | 15.56 | 153,501 | +0.20(+1.30%) |
Aug 16, 2007 | 14.83 | 15.37 | 14.72 | 15.37 | 225,961 | +0.60(+4.05%) |
Aug 15, 2007 | 14.59 | 15.30 | 14.59 | 14.77 | 63,402 | +0.22(+1.50%) |
Aug 14, 2007 | 14.89 | 14.98 | 14.40 | 14.55 | 70,553 | -0.30(-1.99%) |
Aug 13, 2007 | 15.56 | 15.56 | 14.80 | 14.85 | 89,621 | -0.72(-4.60%) |
Aug 10, 2007 | 14.80 | 15.75 | 14.58 | 15.56 | 96,772 | +0.63(+4.24%) |
Aug 09, 2007 | 14.48 | 15.31 | 14.36 | 14.93 | 100,109 | +0.23(+1.58%) |
Aug 08, 2007 | 14.66 | 15.73 | 14.51 | 14.69 | 225,008 | +0.19(+1.30%) |
Aug 07, 2007 | 13.69 | 14.58 | 13.69 | 14.51 | 163,512 | +0.73(+5.28%) |
Aug 06, 2007 | 13.23 | 13.84 | 12.83 | 13.78 | 210,230 | +0.56(+4.25%) |
Aug 03, 2007 | 13.39 | 13.69 | 13.19 | 13.22 | 113,934 | -0.47(-3.45%) |
Aug 02, 2007 | 13.03 | 13.71 | 13.03 | 13.69 | 135,862 | +0.34(+2.56%) |
Aug 01, 2007 | 13.11 | 13.37 | 12.98 | 13.35 | 208,799 | +0.31(+2.35%) |
Jul 31, 2007 | 13.13 | 13.34 | 13.00 | 13.04 | 93,435 | -0.06(-0.50%) |
Jul 30, 2007 | 13.21 | 13.32 | 13.01 | 13.10 | 97,725 | -0.11(-0.83%) |
Jul 27, 2007 | 13.24 | 13.54 | 13.10 | 13.21 | 134,432 | -0.07(-0.55%) |
Jul 26, 2007 | 13.27 | 13.48 | 13.00 | 13.29 | 154,454 | -0.14(-1.03%) |
Jul 25, 2007 | 13.39 | 13.74 | 13.30 | 13.43 | 89,621 | +0.08(+0.63%) |
Jul 24, 2007 | 14.00 | 14.05 | 13.28 | 13.34 | 146,827 | -0.61(-4.38%) |
Jul 23, 2007 | 14.24 | 14.32 | 13.95 | 13.95 | 59,589 | -0.24(-1.67%) |
Jul 20, 2007 | 14.16 | 14.33 | 14.16 | 14.19 | 149,687 | +0.02(+0.13%) |
Jul 19, 2007 | 14.23 | 14.37 | 14.16 | 14.17 | 34,799 | -0.07(-0.49%) |
Jul 18, 2007 | 14.40 | 14.48 | 13.76 | 14.24 | 114,410 | -0.16(-1.12%) |
Jul 17, 2007 | 14.37 | 14.62 | 14.35 | 14.40 | 49,578 | +0.10(+0.67%) |
Jul 16, 2007 | 14.63 | 14.63 | 14.25 | 14.30 | 61,972 | -0.34(-2.35%) |
Jul 13, 2007 | 14.63 | 14.68 | 14.56 | 14.65 | 25,742 | +0.07(+0.48%) |
Jul 12, 2007 | 14.05 | 14.68 | 14.01 | 14.58 | 101,062 | +0.53(+3.75%) |
Jul 11, 2007 | 13.98 | 14.11 | 13.83 | 14.05 | 61,495 | +0.09(+0.65%) |
Jul 10, 2007 | 14.07 | 14.18 | 13.90 | 13.96 | 81,517 | -0.20(-1.38%) |
Jul 09, 2007 | 14.31 | 14.31 | 13.96 | 14.16 | 98,679 | -0.17(-1.17%) |
Jul 06, 2007 | 14.34 | 14.35 | 14.19 | 14.33 | 51,008 | -0.03(-0.23%) |
Jul 05, 2007 | 14.44 | 14.47 | 14.29 | 14.36 | 35,276 | -0.12(-0.81%) |
Jul 03, 2007 | 14.67 | 14.67 | 14.44 | 14.48 | 28,126 | -0.16(-1.06%) |
Jul 02, 2007 | 14.58 | 14.65 | 14.48 | 14.63 | 57,682 | +0.10(+0.66%) |
Jun 29, 2007 | 14.68 | 14.74 | 14.54 | 14.54 | 185,440 | -0.15(-1.01%) |
Jun 28, 2007 | 14.51 | 14.75 | 14.49 | 14.68 | 54,821 | +0.00(+0.00%) |
Jun 27, 2007 | 14.51 | 14.68 | 14.48 | 14.68 | 44,334 | +0.02(+0.16%) |
Jun 26, 2007 | 14.76 | 14.80 | 14.63 | 14.66 | 55,775 | -0.09(-0.58%) |
Jun 25, 2007 | 15.00 | 15.04 | 14.71 | 14.75 | 153,977 | -0.31(-2.09%) |
Jun 22, 2007 | 14.95 | 15.06 | 14.70 | 15.06 | 162,558 | +0.11(+0.76%) |
Jun 21, 2007 | 14.79 | 15.04 | 14.57 | 14.95 | 123,468 | +0.15(+1.01%) |
Jun 20, 2007 | 15.01 | 15.04 | 14.80 | 14.80 | 49,578 | -0.20(-1.33%) |
Jun 19, 2007 | 14.84 | 15.04 | 14.81 | 15.00 | 30,032 | +0.16(+1.06%) |
Jun 18, 2007 | 14.79 | 14.89 | 14.79 | 14.84 | 29,556 | +0.07(+0.47%) |
Jun 15, 2007 | 15.13 | 15.47 | 14.74 | 14.77 | 256,947 | +0.04(+0.26%) |
Jun 14, 2007 | 14.83 | 14.89 | 14.65 | 14.73 | 69,123 | -0.05(-0.37%) |
Jun 13, 2007 | 14.64 | 14.82 | 14.53 | 14.79 | 36,706 | +0.18(+1.22%) |
Jun 12, 2007 | 14.78 | 14.82 | 14.53 | 14.61 | 88,668 | -0.21(-1.42%) |
Jun 11, 2007 | 14.89 | 14.89 | 14.74 | 14.82 | 98,679 | -0.07(-0.49%) |
Jun 08, 2007 | 14.79 | 14.92 | 14.76 | 14.89 | 78,180 | +0.03(+0.21%) |
Jun 07, 2007 | 15.07 | 15.11 | 14.78 | 14.86 | 187,347 | -0.25(-1.68%) |
Jun 06, 2007 | 15.31 | 15.31 | 15.07 | 15.12 | 51,961 | -0.30(-1.96%) |
Jun 05, 2007 | 15.47 | 15.52 | 15.21 | 15.42 | 99,632 | -0.10(-0.65%) |
Jun 04, 2007 | 15.52 | 15.60 | 15.42 | 15.52 | 81,994 | -0.03(-0.18%) |