Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.76 | 13.02 | 12.64 | 12.90 | 1,225,682 | +0.14(+1.13%) |
May 29, 2008 | 12.63 | 12.77 | 12.50 | 12.76 | 262,061 | +0.07(+0.52%) |
May 28, 2008 | 12.66 | 12.71 | 12.51 | 12.69 | 144,662 | +0.19(+1.52%) |
May 27, 2008 | 11.97 | 12.56 | 11.97 | 12.50 | 240,714 | +0.51(+4.28%) |
May 26, 2008 | 12.50 | 12.64 | 11.84 | 11.99 | 275,559 | +0.00(+0.00%) |
May 23, 2008 | 12.50 | 12.64 | 11.84 | 11.99 | 275,559 | -0.55(-4.37%) |
May 22, 2008 | 12.76 | 12.80 | 12.45 | 12.54 | 234,871 | -0.20(-1.61%) |
May 21, 2008 | 12.86 | 12.86 | 12.52 | 12.74 | 271,035 | -0.06(-0.44%) |
May 20, 2008 | 13.10 | 13.10 | 12.74 | 12.80 | 311,869 | -0.31(-2.35%) |
May 19, 2008 | 13.27 | 13.31 | 12.82 | 13.11 | 234,863 | -0.22(-1.65%) |
May 16, 2008 | 13.58 | 13.62 | 13.09 | 13.33 | 127,923 | -0.16(-1.18%) |
May 15, 2008 | 13.43 | 13.62 | 13.28 | 13.49 | 386,135 | +0.08(+0.57%) |
May 14, 2008 | 13.78 | 13.78 | 13.32 | 13.41 | 249,439 | -0.33(-2.42%) |
May 13, 2008 | 13.85 | 13.90 | 13.71 | 13.74 | 365,303 | -0.09(-0.63%) |
May 12, 2008 | 13.90 | 13.96 | 13.52 | 13.83 | 479,338 | -0.03(-0.18%) |
May 09, 2008 | 14.18 | 14.56 | 13.25 | 13.86 | 810,511 | -0.50(-3.46%) |
May 08, 2008 | 14.77 | 15.35 | 14.24 | 14.35 | 756,684 | +0.12(+0.86%) |
May 07, 2008 | 14.20 | 14.35 | 14.14 | 14.23 | 218,898 | +0.11(+0.80%) |
May 06, 2008 | 14.34 | 14.34 | 13.95 | 14.12 | 236,075 | -0.23(-1.57%) |
May 05, 2008 | 14.31 | 14.35 | 14.05 | 14.34 | 129,969 | +0.00(+0.00%) |
May 02, 2008 | 14.84 | 14.87 | 14.28 | 14.34 | 199,240 | -0.35(-2.37%) |
May 01, 2008 | 14.82 | 14.87 | 14.61 | 14.69 | 189,808 | -0.15(-1.04%) |
Apr 30, 2008 | 14.78 | 14.99 | 14.59 | 14.85 | 311,863 | +0.23(+1.54%) |
Apr 29, 2008 | 13.71 | 14.72 | 13.68 | 14.62 | 591,515 | +0.93(+6.82%) |
Apr 28, 2008 | 13.70 | 13.93 | 13.57 | 13.69 | 484,803 | +0.00(+0.00%) |
Apr 25, 2008 | 13.78 | 14.09 | 13.45 | 13.69 | 455,014 | +0.02(+0.15%) |
Apr 24, 2008 | 13.60 | 13.83 | 13.44 | 13.67 | 173,879 | +0.01(+0.07%) |
Apr 23, 2008 | 13.33 | 13.66 | 13.31 | 13.66 | 225,698 | +0.34(+2.58%) |
Apr 22, 2008 | 13.46 | 13.54 | 13.31 | 13.31 | 231,457 | -0.20(-1.48%) |
Apr 21, 2008 | 13.60 | 13.77 | 13.47 | 13.51 | 137,885 | -0.10(-0.75%) |
Apr 18, 2008 | 14.07 | 14.29 | 13.58 | 13.62 | 398,763 | -0.21(-1.52%) |
Apr 17, 2008 | 13.55 | 14.07 | 13.29 | 13.83 | 378,379 | +0.25(+1.81%) |
Apr 16, 2008 | 12.63 | 13.64 | 12.07 | 13.58 | 291,764 | +1.06(+8.43%) |
Apr 15, 2008 | 12.35 | 12.65 | 12.35 | 12.52 | 220,221 | +0.21(+1.71%) |
Apr 14, 2008 | 12.12 | 12.40 | 12.10 | 12.31 | 343,571 | +0.12(+1.01%) |
Apr 11, 2008 | 12.29 | 12.46 | 12.16 | 12.19 | 257,906 | -0.21(-1.65%) |
Apr 10, 2008 | 11.83 | 12.58 | 11.83 | 12.39 | 336,901 | +0.62(+5.22%) |
Apr 09, 2008 | 12.03 | 12.25 | 11.73 | 11.78 | 290,498 | -0.17(-1.46%) |
Apr 08, 2008 | 11.83 | 12.10 | 11.75 | 11.95 | 273,204 | +0.00(+0.00%) |
Apr 07, 2008 | 11.74 | 12.14 | 11.74 | 11.95 | 397,951 | +0.32(+2.73%) |
Apr 04, 2008 | 11.99 | 12.02 | 11.49 | 11.64 | 333,175 | -0.37(-3.07%) |
Apr 03, 2008 | 11.91 | 12.05 | 11.53 | 12.01 | 289,405 | -0.04(-0.34%) |
Apr 02, 2008 | 11.48 | 12.24 | 11.44 | 12.05 | 370,738 | +0.54(+4.72%) |
Apr 01, 2008 | 11.45 | 11.53 | 10.97 | 11.50 | 191,460 | +0.18(+1.63%) |
Mar 31, 2008 | 10.84 | 11.47 | 10.80 | 11.32 | 187,279 | +0.52(+4.79%) |
Mar 28, 2008 | 10.96 | 11.27 | 10.75 | 10.80 | 82,097 | -0.05(-0.43%) |
Mar 27, 2008 | 10.94 | 11.13 | 10.69 | 10.85 | 455,377 | -0.03(-0.28%) |
Mar 26, 2008 | 11.13 | 11.14 | 10.71 | 10.88 | 194,827 | -0.26(-2.30%) |
Mar 25, 2008 | 11.11 | 11.15 | 10.99 | 11.13 | 120,873 | +0.07(+0.65%) |
Mar 24, 2008 | 10.95 | 11.12 | 10.62 | 11.06 | 215,781 | +0.13(+1.22%) |
Mar 21, 2008 | 11.15 | 11.15 | 10.70 | 10.93 | 516,366 | +0.00(+0.00%) |
Mar 20, 2008 | 11.15 | 11.15 | 10.70 | 10.93 | 516,366 | +0.24(+2.25%) |
Mar 19, 2008 | 11.21 | 11.37 | 10.69 | 10.69 | 171,205 | -0.52(-4.62%) |
Mar 18, 2008 | 11.20 | 11.28 | 10.46 | 11.21 | 548,910 | +0.28(+2.58%) |
Mar 17, 2008 | 10.85 | 11.09 | 10.60 | 10.92 | 276,103 | -0.08(-0.75%) |
Mar 14, 2008 | 10.96 | 11.10 | 10.67 | 11.01 | 322,060 | +0.10(+0.89%) |
Mar 13, 2008 | 10.50 | 11.08 | 10.29 | 10.91 | 561,420 | +0.34(+3.20%) |
Mar 12, 2008 | 10.10 | 10.89 | 10.10 | 10.57 | 562,270 | +0.50(+4.94%) |
Mar 11, 2008 | 10.15 | 10.63 | 9.776 | 10.07 | 829,494 | +1.73(+20.70%) |
Mar 10, 2008 | 8.689 | 8.689 | 8.253 | 8.345 | 139,151 | -0.26(-2.98%) |
Mar 07, 2008 | 8.602 | 8.827 | 8.556 | 8.602 | 92,085 | -0.11(-1.29%) |
Mar 06, 2008 | 8.745 | 8.802 | 8.566 | 8.714 | 191,456 | -0.06(-0.70%) |
Mar 05, 2008 | 8.832 | 8.858 | 8.663 | 8.776 | 139,222 | -0.03(-0.29%) |
Mar 04, 2008 | 8.381 | 8.935 | 8.376 | 8.802 | 280,836 | +0.32(+3.75%) |
Mar 03, 2008 | 8.315 | 8.627 | 8.207 | 8.484 | 124,659 | +0.16(+1.91%) |
Feb 29, 2008 | 8.489 | 8.981 | 8.279 | 8.325 | 60,890 | -0.26(-3.04%) |
Feb 28, 2008 | 8.755 | 8.925 | 8.484 | 8.586 | 192,513 | -0.26(-2.95%) |
Feb 27, 2008 | 8.796 | 9.012 | 8.648 | 8.848 | 148,070 | -0.05(-0.52%) |
Feb 26, 2008 | 8.873 | 9.196 | 8.653 | 8.894 | 80,477 | -0.06(-0.63%) |
Feb 25, 2008 | 8.986 | 8.991 | 8.607 | 8.950 | 46,740 | -0.02(-0.17%) |
Feb 22, 2008 | 8.530 | 8.981 | 8.494 | 8.966 | 128,894 | +0.43(+5.05%) |
Feb 21, 2008 | 8.796 | 9.032 | 8.535 | 8.535 | 114,406 | -0.21(-2.40%) |
Feb 20, 2008 | 8.714 | 8.894 | 8.632 | 8.745 | 267,484 | +0.00(+0.00%) |
Feb 19, 2008 | 8.530 | 8.868 | 8.530 | 8.745 | 140,903 | +0.32(+3.83%) |
Feb 18, 2008 | 8.304 | 8.561 | 8.274 | 8.422 | 156,488 | +0.00(+0.00%) |
Feb 15, 2008 | 8.304 | 8.561 | 8.274 | 8.422 | 156,488 | +0.07(+0.86%) |
Feb 14, 2008 | 9.063 | 9.063 | 8.309 | 8.350 | 180,651 | -0.67(-7.44%) |
Feb 13, 2008 | 8.679 | 9.022 | 8.668 | 9.022 | 51,407 | +0.16(+1.79%) |
Feb 12, 2008 | 8.766 | 8.930 | 8.663 | 8.863 | 58,453 | +0.12(+1.41%) |
Feb 11, 2008 | 8.827 | 8.848 | 8.473 | 8.740 | 107,892 | -0.10(-1.16%) |
Feb 08, 2008 | 9.063 | 9.242 | 8.720 | 8.843 | 216,719 | -0.26(-2.87%) |
Feb 07, 2008 | 9.104 | 9.268 | 8.912 | 9.104 | 114,193 | -0.04(-0.39%) |
Feb 06, 2008 | 9.176 | 9.194 | 8.955 | 9.140 | 131,026 | +0.05(+0.51%) |
Feb 05, 2008 | 8.930 | 9.268 | 8.033 | 9.094 | 170,319 | -0.01(-0.06%) |
Feb 04, 2008 | 8.914 | 9.181 | 8.914 | 9.099 | 139,265 | +0.21(+2.36%) |
Feb 01, 2008 | 8.771 | 8.950 | 8.602 | 8.889 | 117,903 | +0.17(+1.94%) |
Jan 31, 2008 | 8.561 | 8.889 | 8.514 | 8.720 | 178,472 | +0.02(+0.18%) |
Jan 30, 2008 | 8.566 | 8.873 | 8.463 | 8.704 | 174,496 | +0.09(+1.07%) |
Jan 29, 2008 | 8.186 | 8.699 | 8.186 | 8.612 | 282,494 | +0.68(+8.53%) |
Jan 28, 2008 | 7.843 | 8.012 | 7.807 | 7.935 | 75,444 | +0.19(+2.52%) |
Jan 25, 2008 | 7.925 | 8.017 | 7.653 | 7.740 | 79,586 | -0.10(-1.31%) |
Jan 24, 2008 | 7.689 | 7.935 | 7.510 | 7.843 | 202,486 | +0.18(+2.41%) |
Jan 23, 2008 | 7.253 | 7.679 | 6.946 | 7.658 | 302,667 | +0.22(+2.89%) |
Jan 22, 2008 | 7.146 | 7.971 | 7.146 | 7.443 | 341,490 | -0.03(-0.41%) |
Jan 21, 2008 | 7.684 | 7.961 | 7.341 | 7.474 | 195,465 | +0.00(+0.00%) |
Jan 18, 2008 | 7.684 | 7.961 | 7.341 | 7.474 | 195,465 | -0.45(-5.63%) |
Jan 17, 2008 | 8.166 | 8.202 | 7.807 | 7.920 | 81,509 | -0.17(-2.15%) |
Jan 16, 2008 | 8.063 | 8.263 | 7.987 | 8.094 | 249,014 | +0.03(+0.32%) |
Jan 15, 2008 | 8.489 | 8.658 | 8.043 | 8.069 | 207,784 | -0.54(-6.31%) |
Jan 14, 2008 | 8.417 | 8.725 | 8.417 | 8.612 | 108,723 | +0.23(+2.75%) |
Jan 11, 2008 | 8.699 | 8.812 | 8.350 | 8.381 | 257,816 | -0.40(-4.55%) |
Jan 10, 2008 | 9.432 | 9.583 | 8.704 | 8.781 | 225,094 | -0.79(-8.30%) |
Jan 09, 2008 | 9.217 | 9.678 | 9.217 | 9.576 | 166,195 | +0.32(+3.43%) |
Jan 08, 2008 | 9.032 | 9.786 | 8.991 | 9.258 | 150,279 | +0.23(+2.50%) |
Jan 07, 2008 | 9.324 | 9.412 | 8.802 | 9.032 | 175,772 | -0.27(-2.87%) |
Jan 04, 2008 | 9.355 | 9.524 | 9.181 | 9.299 | 147,803 | -0.19(-2.00%) |
Jan 03, 2008 | 9.529 | 9.740 | 9.463 | 9.488 | 99,314 | +0.00(+0.00%) |
Jan 02, 2008 | 9.181 | 9.545 | 9.181 | 9.488 | 222,487 | +0.28(+3.01%) |
Jan 01, 2008 | 9.263 | 9.473 | 9.196 | 9.212 | 133,994 | +0.00(+0.00%) |
Dec 31, 2007 | 9.263 | 9.473 | 9.196 | 9.212 | 133,994 | -0.11(-1.21%) |
Dec 28, 2007 | 9.637 | 9.740 | 9.324 | 9.324 | 131,896 | -0.20(-2.10%) |
Dec 27, 2007 | 9.704 | 9.740 | 9.396 | 9.524 | 60,923 | -0.17(-1.75%) |
Dec 26, 2007 | 9.601 | 9.740 | 9.601 | 9.694 | 88,860 | +0.02(+0.16%) |
Dec 24, 2007 | 9.776 | 9.776 | 9.647 | 9.678 | 109,977 | -0.05(-0.47%) |
Dec 21, 2007 | 9.704 | 9.791 | 9.591 | 9.724 | 243,589 | +0.15(+1.55%) |
Dec 20, 2007 | 9.401 | 9.581 | 9.207 | 9.576 | 109,776 | +0.29(+3.09%) |
Dec 19, 2007 | 9.314 | 9.391 | 9.058 | 9.289 | 191,698 | -0.06(-0.66%) |
Dec 18, 2007 | 8.776 | 9.406 | 8.745 | 9.350 | 153,878 | +0.60(+6.85%) |
Dec 17, 2007 | 8.704 | 9.124 | 8.643 | 8.750 | 232,916 | +0.03(+0.29%) |
Dec 14, 2007 | 8.714 | 8.914 | 8.663 | 8.725 | 168,759 | -0.03(-0.35%) |
Dec 13, 2007 | 8.489 | 8.755 | 8.463 | 8.755 | 300,449 | +0.16(+1.91%) |
Dec 12, 2007 | 8.837 | 8.930 | 8.417 | 8.591 | 264,642 | -0.01(-0.06%) |
Dec 11, 2007 | 8.561 | 8.863 | 8.448 | 8.597 | 272,966 | +0.05(+0.54%) |
Dec 10, 2007 | 8.586 | 8.653 | 8.438 | 8.550 | 766,396 | -0.01(-0.12%) |
Dec 07, 2007 | 8.914 | 8.976 | 8.458 | 8.561 | 152,288 | -0.42(-4.68%) |
Dec 06, 2007 | 8.812 | 9.094 | 8.755 | 8.981 | 104,667 | +0.17(+1.92%) |
Dec 05, 2007 | 8.894 | 8.904 | 8.781 | 8.812 | 140,739 | +0.13(+1.54%) |
Dec 04, 2007 | 8.925 | 9.042 | 8.673 | 8.679 | 99,609 | -0.34(-3.81%) |
Dec 03, 2007 | 9.340 | 9.355 | 8.868 | 9.022 | 220,404 | -0.34(-3.67%) |
Nov 30, 2007 | 9.529 | 9.658 | 9.283 | 9.365 | 217,337 | -0.15(-1.62%) |
Nov 29, 2007 | 9.960 | 10.26 | 9.447 | 9.519 | 393,168 | -0.94(-9.02%) |
Nov 28, 2007 | 10.46 | 10.59 | 10.25 | 10.46 | 189,410 | +0.13(+1.24%) |
Nov 27, 2007 | 10.42 | 10.48 | 10.23 | 10.33 | 147,784 | -0.03(-0.30%) |
Nov 26, 2007 | 10.34 | 10.47 | 10.25 | 10.37 | 299,351 | +0.01(+0.10%) |
Nov 23, 2007 | 10.23 | 10.42 | 10.15 | 10.35 | 31,552 | +0.23(+2.28%) |
Nov 21, 2007 | 10.26 | 10.39 | 10.09 | 10.12 | 110,295 | -0.16(-1.59%) |
Nov 20, 2007 | 10.13 | 10.42 | 9.914 | 10.29 | 167,120 | +0.17(+1.72%) |
Nov 19, 2007 | 10.74 | 10.82 | 10.09 | 10.11 | 128,998 | -0.75(-6.89%) |
Nov 16, 2007 | 10.94 | 11.02 | 10.82 | 10.86 | 152,657 | -0.06(-0.59%) |
Nov 15, 2007 | 10.86 | 11.01 | 10.78 | 10.93 | 111,530 | +0.03(+0.31%) |
Nov 14, 2007 | 10.96 | 11.25 | 10.78 | 10.89 | 214,031 | -0.02(-0.14%) |
Nov 13, 2007 | 10.76 | 11.01 | 10.69 | 10.91 | 259,219 | +0.21(+1.96%) |
Nov 12, 2007 | 11.37 | 11.81 | 10.62 | 10.70 | 239,582 | -0.71(-6.20%) |
Nov 09, 2007 | 11.23 | 11.62 | 11.21 | 11.41 | 185,623 | -0.03(-0.27%) |
Nov 08, 2007 | 11.27 | 11.74 | 11.24 | 11.44 | 102,795 | +0.45(+4.11%) |
Nov 07, 2007 | 10.87 | 11.21 | 10.76 | 10.99 | 100,598 | -0.15(-1.33%) |
Nov 06, 2007 | 11.12 | 11.28 | 10.94 | 11.13 | 111,786 | -0.01(-0.05%) |
Nov 05, 2007 | 11.49 | 11.52 | 11.05 | 11.14 | 128,030 | -0.50(-4.27%) |
Nov 02, 2007 | 11.95 | 11.95 | 11.54 | 11.64 | 210,508 | -0.16(-1.35%) |
Nov 01, 2007 | 12.05 | 12.18 | 11.60 | 11.80 | 145,595 | -0.43(-3.48%) |
Oct 31, 2007 | 12.19 | 12.32 | 11.96 | 12.22 | 129,540 | +0.07(+0.55%) |
Oct 30, 2007 | 12.04 | 12.24 | 12.02 | 12.15 | 124,721 | +0.11(+0.89%) |
Oct 29, 2007 | 12.25 | 12.25 | 11.93 | 12.05 | 241,960 | -0.21(-1.67%) |
Oct 26, 2007 | 12.47 | 12.48 | 12.16 | 12.25 | 116,669 | -0.05(-0.38%) |
Oct 25, 2007 | 12.76 | 12.76 | 12.20 | 12.30 | 196,786 | -0.32(-2.56%) |
Oct 24, 2007 | 11.64 | 12.69 | 11.64 | 12.62 | 278,586 | -0.55(-4.17%) |
Oct 23, 2007 | 12.78 | 13.56 | 12.48 | 13.17 | 213,003 | +0.46(+3.63%) |
Oct 22, 2007 | 12.43 | 12.83 | 12.43 | 12.71 | 85,639 | +0.14(+1.14%) |
Oct 19, 2007 | 12.88 | 12.88 | 12.45 | 12.56 | 148,295 | -0.29(-2.27%) |
Oct 18, 2007 | 12.82 | 13.08 | 12.78 | 12.86 | 164,063 | -0.02(-0.12%) |
Oct 17, 2007 | 13.29 | 13.30 | 12.65 | 12.87 | 220,816 | -0.34(-2.60%) |
Oct 16, 2007 | 12.69 | 13.35 | 12.56 | 13.22 | 180,272 | +0.51(+4.04%) |
Oct 15, 2007 | 12.64 | 12.76 | 12.54 | 12.70 | 389,391 | +0.04(+0.28%) |
Oct 12, 2007 | 12.62 | 12.85 | 12.48 | 12.67 | 75,649 | +0.09(+0.69%) |
Oct 11, 2007 | 12.66 | 12.75 | 12.54 | 12.58 | 181,205 | -0.06(-0.49%) |
Oct 10, 2007 | 12.76 | 12.78 | 12.54 | 12.64 | 221,695 | -0.17(-1.32%) |
Oct 09, 2007 | 13.01 | 13.05 | 12.65 | 12.81 | 70,948 | -0.20(-1.54%) |
Oct 08, 2007 | 12.82 | 13.01 | 12.56 | 13.01 | 83,230 | +0.22(+1.72%) |
Oct 05, 2007 | 13.43 | 13.45 | 12.65 | 12.79 | 256,248 | -0.49(-3.71%) |
Oct 04, 2007 | 12.97 | 13.29 | 12.56 | 13.28 | 152,354 | +0.39(+3.02%) |
Oct 03, 2007 | 12.43 | 12.95 | 12.41 | 12.89 | 315,234 | +0.32(+2.53%) |
Oct 02, 2007 | 12.59 | 12.76 | 12.18 | 12.57 | 136,379 | -0.03(-0.24%) |
Oct 01, 2007 | 12.11 | 12.96 | 11.95 | 12.61 | 250,050 | +0.47(+3.89%) |
Sep 28, 2007 | 12.27 | 12.27 | 11.79 | 12.13 | 237,715 | -0.01(-0.08%) |
Sep 27, 2007 | 11.98 | 12.14 | 11.68 | 12.14 | 171,369 | +0.19(+1.56%) |
Sep 26, 2007 | 11.52 | 12.17 | 11.44 | 11.96 | 78,866 | +0.47(+4.08%) |
Sep 25, 2007 | 11.31 | 11.60 | 11.21 | 11.49 | 93,600 | +0.15(+1.36%) |
Sep 24, 2007 | 11.29 | 11.40 | 11.10 | 11.33 | 41,300 | +0.06(+0.50%) |
Sep 21, 2007 | 11.47 | 11.47 | 11.22 | 11.28 | 216,666 | -0.09(-0.77%) |
Sep 20, 2007 | 11.42 | 11.42 | 11.08 | 11.36 | 116,351 | -0.04(-0.36%) |
Sep 19, 2007 | 11.00 | 11.43 | 11.00 | 11.41 | 184,474 | +0.49(+4.46%) |
Sep 18, 2007 | 10.67 | 11.07 | 10.44 | 10.92 | 185,260 | +0.27(+2.50%) |
Sep 17, 2007 | 10.78 | 10.81 | 10.59 | 10.65 | 135,176 | -0.18(-1.66%) |
Sep 14, 2007 | 10.71 | 10.90 | 10.49 | 10.83 | 160,903 | +0.06(+0.57%) |
Sep 13, 2007 | 10.71 | 10.98 | 10.51 | 10.77 | 210,865 | +0.12(+1.11%) |
Sep 12, 2007 | 10.66 | 10.82 | 10.62 | 10.65 | 108,614 | -0.03(-0.29%) |
Sep 11, 2007 | 10.62 | 10.84 | 10.56 | 10.68 | 196,436 | +0.17(+1.66%) |
Sep 10, 2007 | 10.69 | 10.83 | 10.32 | 10.51 | 134,589 | -0.15(-1.44%) |
Sep 07, 2007 | 10.88 | 10.88 | 10.32 | 10.66 | 152,042 | -0.31(-2.85%) |
Sep 06, 2007 | 10.62 | 11.20 | 10.61 | 10.97 | 351,636 | +0.33(+3.08%) |
Sep 05, 2007 | 10.45 | 10.75 | 10.45 | 10.65 | 251,252 | +0.00(+0.00%) |
Sep 04, 2007 | 10.62 | 10.86 | 10.46 | 10.65 | 133,611 | +0.01(+0.05%) |
Aug 31, 2007 | 10.60 | 10.77 | 10.52 | 10.64 | 88,649 | +0.14(+1.32%) |
Aug 30, 2007 | 10.69 | 10.74 | 10.45 | 10.50 | 146,083 | -0.28(-2.57%) |
Aug 29, 2007 | 10.69 | 10.83 | 10.58 | 10.78 | 183,154 | +0.14(+1.30%) |
Aug 28, 2007 | 10.80 | 10.80 | 10.55 | 10.64 | 168,275 | -0.21(-1.94%) |
Aug 27, 2007 | 10.91 | 11.06 | 10.82 | 10.85 | 94,632 | -0.07(-0.61%) |
Aug 24, 2007 | 10.74 | 11.05 | 10.74 | 10.92 | 167,124 | +0.17(+1.57%) |
Aug 23, 2007 | 11.19 | 11.31 | 10.74 | 10.75 | 101,322 | -0.36(-3.27%) |
Aug 22, 2007 | 11.04 | 11.28 | 10.93 | 11.11 | 94,853 | +0.13(+1.21%) |
Aug 21, 2007 | 11.11 | 11.37 | 10.89 | 10.98 | 68,747 | -0.20(-1.79%) |
Aug 20, 2007 | 11.32 | 11.62 | 11.02 | 11.18 | 176,057 | -0.13(-1.18%) |
Aug 17, 2007 | 11.32 | 11.70 | 11.14 | 11.31 | 278,715 | +0.34(+3.13%) |
Aug 16, 2007 | 10.70 | 11.03 | 10.54 | 10.97 | 149,596 | +0.34(+3.18%) |
Aug 15, 2007 | 10.85 | 11.00 | 10.62 | 10.63 | 154,715 | -0.28(-2.54%) |
Aug 14, 2007 | 11.28 | 11.31 | 10.84 | 10.91 | 72,596 | -0.43(-3.75%) |
Aug 13, 2007 | 11.48 | 12.28 | 11.12 | 11.33 | 180,590 | -0.12(-1.03%) |
Aug 10, 2007 | 12.46 | 12.46 | 11.30 | 11.45 | 321,209 | -1.12(-8.89%) |
Aug 09, 2007 | 10.84 | 12.82 | 10.84 | 12.57 | 527,527 | +0.88(+7.50%) |
Aug 08, 2007 | 10.94 | 12.15 | 10.94 | 11.69 | 508,023 | +0.72(+6.54%) |
Aug 07, 2007 | 10.81 | 11.27 | 10.78 | 10.97 | 186,175 | +0.08(+0.75%) |
Aug 06, 2007 | 10.71 | 11.03 | 10.56 | 10.89 | 207,455 | +0.11(+1.05%) |
Aug 03, 2007 | 10.76 | 11.17 | 10.60 | 10.78 | 297,727 | -0.34(-3.04%) |
Aug 02, 2007 | 11.23 | 11.25 | 10.79 | 11.12 | 214,372 | -0.07(-0.60%) |
Aug 01, 2007 | 11.28 | 11.37 | 10.89 | 11.19 | 455,576 | -0.05(-0.41%) |
Jul 31, 2007 | 11.37 | 11.48 | 11.15 | 11.23 | 628,082 | -0.11(-0.95%) |
Jul 30, 2007 | 11.33 | 11.46 | 11.23 | 11.34 | 191,536 | -0.03(-0.27%) |
Jul 27, 2007 | 11.28 | 11.39 | 11.02 | 11.37 | 492,028 | +0.06(+0.54%) |
Jul 26, 2007 | 11.44 | 11.63 | 11.13 | 11.31 | 936,263 | -0.16(-1.43%) |
Jul 25, 2007 | 12.39 | 12.62 | 11.25 | 11.47 | 1,122,608 | -1.92(-14.35%) |
Jul 24, 2007 | 13.56 | 13.60 | 13.33 | 13.39 | 239,469 | -0.20(-1.47%) |
Jul 23, 2007 | 13.26 | 13.87 | 13.26 | 13.59 | 170,181 | +0.32(+2.39%) |
Jul 20, 2007 | 13.12 | 13.56 | 13.07 | 13.28 | 166,102 | +0.13(+0.98%) |
Jul 19, 2007 | 13.27 | 13.35 | 13.07 | 13.15 | 60,265 | -0.13(-0.97%) |
Jul 18, 2007 | 13.00 | 13.29 | 13.00 | 13.28 | 105,508 | +0.21(+1.57%) |
Jul 17, 2007 | 13.05 | 13.30 | 13.03 | 13.07 | 130,178 | +0.07(+0.51%) |
Jul 16, 2007 | 13.07 | 13.07 | 12.94 | 13.01 | 91,884 | -0.08(-0.59%) |
Jul 13, 2007 | 13.29 | 13.38 | 13.02 | 13.08 | 109,398 | -0.27(-2.00%) |
Jul 12, 2007 | 13.06 | 13.46 | 13.02 | 13.35 | 105,235 | +0.31(+2.40%) |
Jul 11, 2007 | 12.82 | 13.05 | 12.62 | 13.04 | 232,126 | +0.30(+2.33%) |
Jul 10, 2007 | 13.22 | 13.30 | 12.67 | 12.74 | 184,429 | -0.54(-4.09%) |
Jul 09, 2007 | 13.31 | 13.43 | 13.26 | 13.28 | 114,382 | -0.05(-0.35%) |
Jul 06, 2007 | 13.27 | 13.42 | 13.07 | 13.33 | 126,830 | +0.02(+0.12%) |
Jul 05, 2007 | 13.92 | 13.92 | 13.25 | 13.31 | 148,769 | -0.56(-4.03%) |
Jul 03, 2007 | 13.60 | 13.90 | 13.59 | 13.87 | 60,552 | +0.23(+1.69%) |
Jul 02, 2007 | 13.68 | 14.00 | 13.57 | 13.64 | 127,113 | -0.01(-0.04%) |
Jun 29, 2007 | 14.14 | 14.14 | 13.55 | 13.65 | 153,706 | -0.44(-3.09%) |
Jun 28, 2007 | 13.48 | 14.28 | 13.42 | 14.08 | 221,475 | +0.58(+4.29%) |
Jun 27, 2007 | 12.86 | 13.54 | 12.84 | 13.50 | 144,311 | +0.41(+3.13%) |
Jun 26, 2007 | 13.58 | 13.61 | 13.07 | 13.09 | 130,164 | -0.44(-3.22%) |
Jun 25, 2007 | 13.47 | 13.58 | 13.26 | 13.53 | 299,787 | +0.02(+0.15%) |
Jun 22, 2007 | 13.87 | 13.87 | 13.51 | 13.51 | 876,012 | -0.33(-2.41%) |
Jun 21, 2007 | 13.58 | 13.92 | 13.52 | 13.84 | 108,378 | +0.25(+1.81%) |
Jun 20, 2007 | 14.40 | 14.40 | 13.59 | 13.59 | 132,848 | -0.80(-5.56%) |
Jun 19, 2007 | 14.54 | 14.55 | 14.26 | 14.39 | 129,142 | -0.20(-1.37%) |
Jun 18, 2007 | 14.29 | 14.68 | 14.09 | 14.59 | 257,504 | +0.25(+1.75%) |
Jun 15, 2007 | 14.74 | 14.87 | 14.32 | 14.34 | 274,671 | -0.22(-1.51%) |
Jun 14, 2007 | 14.70 | 14.87 | 14.43 | 14.56 | 235,655 | -0.16(-1.08%) |
Jun 13, 2007 | 13.83 | 14.74 | 13.79 | 14.72 | 521,056 | +0.93(+6.73%) |
Jun 12, 2007 | 14.21 | 14.22 | 13.52 | 13.79 | 233,704 | -0.40(-2.82%) |
Jun 11, 2007 | 14.03 | 14.20 | 13.82 | 14.19 | 132,304 | +0.12(+0.84%) |
Jun 08, 2007 | 14.08 | 14.12 | 13.78 | 14.08 | 118,826 | -0.01(-0.04%) |
Jun 07, 2007 | 13.78 | 14.28 | 13.78 | 14.08 | 258,905 | +0.42(+3.08%) |
Jun 06, 2007 | 14.07 | 14.07 | 13.46 | 13.66 | 213,488 | -0.44(-3.09%) |
Jun 05, 2007 | 14.19 | 14.22 | 13.97 | 14.10 | 126,401 | -0.17(-1.19%) |
Jun 04, 2007 | 14.06 | 14.35 | 13.95 | 14.27 | 227,653 | +0.07(+0.47%) |