Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.35 | 13.35 | 13.00 | 13.22 | 480,055 | -0.11(-0.81%) |
May 29, 2008 | 13.10 | 13.54 | 13.04 | 13.33 | 261,075 | +0.20(+1.55%) |
May 28, 2008 | 13.36 | 13.36 | 12.88 | 13.12 | 432,922 | -0.21(-1.58%) |
May 27, 2008 | 12.70 | 13.34 | 12.70 | 13.34 | 637,509 | +0.62(+4.86%) |
May 26, 2008 | 12.77 | 12.82 | 12.58 | 12.72 | 350,072 | +0.00(+0.00%) |
May 23, 2008 | 12.77 | 12.82 | 12.58 | 12.72 | 350,072 | -0.17(-1.29%) |
May 22, 2008 | 12.61 | 13.04 | 12.53 | 12.88 | 487,605 | +0.32(+2.54%) |
May 21, 2008 | 12.81 | 12.94 | 12.46 | 12.56 | 625,148 | -0.23(-1.79%) |
May 20, 2008 | 12.96 | 13.05 | 12.71 | 12.79 | 643,380 | -0.25(-1.91%) |
May 19, 2008 | 13.05 | 13.28 | 12.95 | 13.04 | 438,689 | -0.06(-0.49%) |
May 16, 2008 | 13.21 | 13.21 | 12.97 | 13.11 | 529,095 | -0.04(-0.34%) |
May 15, 2008 | 13.26 | 13.26 | 12.83 | 13.15 | 327,723 | -0.13(-1.01%) |
May 14, 2008 | 13.27 | 13.51 | 13.25 | 13.28 | 337,339 | +0.06(+0.43%) |
May 13, 2008 | 13.37 | 13.41 | 13.12 | 13.23 | 261,175 | -0.14(-1.05%) |
May 12, 2008 | 13.07 | 13.49 | 13.06 | 13.37 | 333,907 | +0.34(+2.64%) |
May 09, 2008 | 12.93 | 13.27 | 12.85 | 13.02 | 404,601 | -0.01(-0.10%) |
May 08, 2008 | 13.25 | 13.54 | 12.93 | 13.04 | 364,820 | -0.18(-1.40%) |
May 07, 2008 | 13.70 | 13.78 | 13.17 | 13.22 | 552,297 | -0.43(-3.17%) |
May 06, 2008 | 13.42 | 13.83 | 13.37 | 13.65 | 680,768 | +0.12(+0.89%) |
May 05, 2008 | 13.70 | 13.78 | 13.40 | 13.53 | 462,406 | -0.15(-1.12%) |
May 02, 2008 | 14.02 | 14.28 | 13.55 | 13.69 | 1,100,745 | -0.20(-1.42%) |
May 01, 2008 | 13.09 | 14.02 | 13.09 | 13.88 | 933,043 | +0.76(+5.83%) |
Apr 30, 2008 | 13.01 | 13.23 | 13.00 | 13.12 | 930,984 | +0.16(+1.23%) |
Apr 29, 2008 | 12.97 | 13.07 | 12.82 | 12.96 | 454,518 | -0.06(-0.49%) |
Apr 28, 2008 | 13.15 | 13.15 | 12.77 | 13.02 | 714,288 | -0.17(-1.31%) |
Apr 25, 2008 | 12.58 | 13.35 | 12.58 | 13.20 | 1,043,384 | +0.61(+4.81%) |
Apr 24, 2008 | 12.37 | 12.71 | 12.14 | 12.59 | 779,179 | +0.25(+2.07%) |
Apr 23, 2008 | 12.40 | 12.47 | 12.24 | 12.33 | 1,068,720 | -0.01(-0.10%) |
Apr 22, 2008 | 12.37 | 12.52 | 12.11 | 12.35 | 822,106 | -0.11(-0.87%) |
Apr 21, 2008 | 12.67 | 12.67 | 12.32 | 12.46 | 366,081 | -0.29(-2.25%) |
Apr 18, 2008 | 12.60 | 13.02 | 12.52 | 12.74 | 669,069 | +0.37(+2.99%) |
Apr 17, 2008 | 12.25 | 12.43 | 12.10 | 12.37 | 896,910 | +0.09(+0.73%) |
Apr 16, 2008 | 11.96 | 12.39 | 11.88 | 12.28 | 597,669 | +0.46(+3.88%) |
Apr 15, 2008 | 11.47 | 11.85 | 11.47 | 11.82 | 477,720 | +0.38(+3.34%) |
Apr 14, 2008 | 11.57 | 11.73 | 11.33 | 11.44 | 681,301 | -0.15(-1.32%) |
Apr 11, 2008 | 11.57 | 11.91 | 11.56 | 11.60 | 647,706 | -0.26(-2.20%) |
Apr 10, 2008 | 11.79 | 12.04 | 11.58 | 11.86 | 427,797 | +0.04(+0.32%) |
Apr 09, 2008 | 12.12 | 12.17 | 11.72 | 11.82 | 501,420 | -0.31(-2.52%) |
Apr 08, 2008 | 12.25 | 12.28 | 11.94 | 12.12 | 669,767 | -0.20(-1.60%) |
Apr 07, 2008 | 12.49 | 12.60 | 12.24 | 12.32 | 308,996 | -0.06(-0.46%) |
Apr 04, 2008 | 12.67 | 12.76 | 12.30 | 12.38 | 519,569 | -0.43(-3.38%) |
Apr 03, 2008 | 12.63 | 12.88 | 12.51 | 12.81 | 488,277 | +0.10(+0.75%) |
Apr 02, 2008 | 12.54 | 12.83 | 12.42 | 12.72 | 393,282 | +0.15(+1.17%) |
Apr 01, 2008 | 12.44 | 12.69 | 12.38 | 12.57 | 514,417 | +0.35(+2.87%) |
Mar 31, 2008 | 11.87 | 12.45 | 11.85 | 12.22 | 482,667 | +0.36(+3.07%) |
Mar 28, 2008 | 12.21 | 12.35 | 11.85 | 11.86 | 364,992 | -0.34(-2.77%) |
Mar 27, 2008 | 12.51 | 12.61 | 12.09 | 12.19 | 593,700 | -0.26(-2.10%) |
Mar 26, 2008 | 12.77 | 12.78 | 12.35 | 12.46 | 756,957 | -0.41(-3.17%) |
Mar 25, 2008 | 13.03 | 13.11 | 12.74 | 12.86 | 883,366 | -0.19(-1.46%) |
Mar 24, 2008 | 12.90 | 13.38 | 12.69 | 13.05 | 598,447 | +0.17(+1.34%) |
Mar 21, 2008 | 12.40 | 12.90 | 12.05 | 12.88 | 2,037,552 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.90 | 12.05 | 12.88 | 2,037,552 | +0.61(+4.93%) |
Mar 19, 2008 | 12.61 | 12.90 | 12.27 | 12.28 | 940,826 | -0.22(-1.74%) |
Mar 18, 2008 | 12.40 | 12.54 | 11.98 | 12.49 | 1,176,785 | +0.34(+2.78%) |
Mar 17, 2008 | 11.69 | 12.35 | 11.69 | 12.16 | 1,052,155 | +0.10(+0.85%) |
Mar 14, 2008 | 12.11 | 12.39 | 11.51 | 12.05 | 1,005,350 | -0.10(-0.79%) |
Mar 13, 2008 | 11.81 | 12.19 | 11.51 | 12.15 | 1,059,534 | +0.16(+1.33%) |
Mar 12, 2008 | 12.25 | 12.56 | 11.98 | 11.99 | 1,648,846 | -0.24(-1.98%) |
Mar 11, 2008 | 11.68 | 12.25 | 11.68 | 12.23 | 1,335,226 | +0.85(+7.51%) |
Mar 10, 2008 | 11.04 | 11.43 | 11.04 | 11.38 | 1,409,363 | +0.40(+3.66%) |
Mar 07, 2008 | 10.45 | 11.12 | 10.45 | 10.98 | 604,241 | +0.41(+3.92%) |
Mar 06, 2008 | 10.73 | 10.80 | 10.54 | 10.56 | 444,672 | -0.17(-1.55%) |
Mar 05, 2008 | 11.03 | 11.21 | 10.69 | 10.73 | 529,699 | -0.23(-2.09%) |
Mar 04, 2008 | 10.88 | 11.14 | 10.60 | 10.96 | 606,800 | -0.06(-0.58%) |
Mar 03, 2008 | 10.99 | 11.19 | 10.91 | 11.02 | 485,948 | +0.06(+0.58%) |
Feb 29, 2008 | 11.33 | 11.38 | 10.92 | 10.96 | 512,008 | -0.50(-4.34%) |
Feb 28, 2008 | 11.48 | 11.63 | 11.38 | 11.45 | 481,725 | -0.10(-0.83%) |
Feb 27, 2008 | 11.77 | 11.94 | 11.52 | 11.55 | 719,766 | -0.34(-2.89%) |
Feb 26, 2008 | 11.69 | 12.20 | 11.66 | 11.89 | 437,956 | +0.10(+0.86%) |
Feb 25, 2008 | 11.81 | 11.86 | 11.45 | 11.79 | 713,367 | +0.01(+0.05%) |
Feb 22, 2008 | 11.84 | 11.91 | 11.47 | 11.79 | 1,074,937 | -0.06(-0.48%) |
Feb 21, 2008 | 12.28 | 12.49 | 11.77 | 11.84 | 491,938 | -0.33(-2.67%) |
Feb 20, 2008 | 11.89 | 12.43 | 11.89 | 12.17 | 730,909 | +0.17(+1.43%) |
Feb 19, 2008 | 12.17 | 12.53 | 11.96 | 12.00 | 680,559 | +0.01(+0.11%) |
Feb 18, 2008 | 11.95 | 12.15 | 11.86 | 11.98 | 613,906 | +0.00(+0.00%) |
Feb 15, 2008 | 11.95 | 12.15 | 11.86 | 11.98 | 613,906 | -0.08(-0.69%) |
Feb 14, 2008 | 12.62 | 12.62 | 12.05 | 12.07 | 749,309 | -0.52(-4.15%) |
Feb 13, 2008 | 12.39 | 12.66 | 12.18 | 12.59 | 456,303 | +0.34(+2.81%) |
Feb 12, 2008 | 12.36 | 12.51 | 12.09 | 12.25 | 472,677 | -0.03(-0.21%) |
Feb 11, 2008 | 12.77 | 12.79 | 12.24 | 12.27 | 541,659 | -0.52(-4.09%) |
Feb 08, 2008 | 12.49 | 12.94 | 12.48 | 12.79 | 842,042 | +0.25(+1.98%) |
Feb 07, 2008 | 12.16 | 12.63 | 12.06 | 12.54 | 638,856 | +0.33(+2.66%) |
Feb 06, 2008 | 12.63 | 12.70 | 12.20 | 12.22 | 458,275 | -0.31(-2.49%) |
Feb 05, 2008 | 12.33 | 12.98 | 12.33 | 12.53 | 824,667 | -0.08(-0.61%) |
Feb 04, 2008 | 12.99 | 12.99 | 12.51 | 12.61 | 682,313 | -0.40(-3.04%) |
Feb 01, 2008 | 12.27 | 13.51 | 12.27 | 13.00 | 1,683,577 | +1.14(+9.62%) |
Jan 31, 2008 | 11.47 | 12.09 | 11.27 | 11.86 | 879,143 | +0.27(+2.31%) |
Jan 30, 2008 | 11.43 | 12.01 | 11.42 | 11.60 | 704,630 | +0.06(+0.50%) |
Jan 29, 2008 | 11.61 | 11.65 | 11.25 | 11.54 | 822,093 | -0.05(-0.44%) |
Jan 28, 2008 | 10.78 | 11.61 | 10.77 | 11.59 | 939,402 | +0.76(+7.07%) |
Jan 25, 2008 | 11.18 | 11.36 | 10.68 | 10.82 | 531,646 | -0.18(-1.62%) |
Jan 24, 2008 | 10.93 | 12.27 | 10.74 | 11.00 | 1,161,588 | +0.16(+1.47%) |
Jan 23, 2008 | 9.989 | 11.30 | 9.772 | 10.84 | 1,673,065 | +0.57(+5.59%) |
Jan 22, 2008 | 9.562 | 10.73 | 9.562 | 10.27 | 876,817 | +0.36(+3.67%) |
Jan 21, 2008 | 10.08 | 10.42 | 9.619 | 9.906 | 802,003 | +0.00(+0.00%) |
Jan 18, 2008 | 10.08 | 10.42 | 9.619 | 9.906 | 802,003 | -0.27(-2.63%) |
Jan 17, 2008 | 10.38 | 10.41 | 9.976 | 10.17 | 796,776 | -0.13(-1.24%) |
Jan 16, 2008 | 10.03 | 10.51 | 9.995 | 10.30 | 996,220 | +0.25(+2.47%) |
Jan 15, 2008 | 10.15 | 10.32 | 9.880 | 10.05 | 536,252 | -0.27(-2.59%) |
Jan 14, 2008 | 10.28 | 10.42 | 10.10 | 10.32 | 624,568 | +0.14(+1.38%) |
Jan 11, 2008 | 10.41 | 10.65 | 10.12 | 10.18 | 660,739 | -0.32(-3.04%) |
Jan 10, 2008 | 10.38 | 10.74 | 10.25 | 10.50 | 786,260 | -0.02(-0.18%) |
Jan 09, 2008 | 10.28 | 10.58 | 10.07 | 10.52 | 1,070,825 | +0.18(+1.79%) |
Jan 08, 2008 | 10.86 | 11.05 | 10.33 | 10.33 | 1,043,202 | -0.46(-4.25%) |
Jan 07, 2008 | 10.65 | 10.98 | 10.62 | 10.79 | 1,071,291 | +0.18(+1.74%) |
Jan 04, 2008 | 11.01 | 11.17 | 10.54 | 10.61 | 1,094,807 | -0.53(-4.75%) |
Jan 03, 2008 | 11.55 | 11.61 | 11.11 | 11.14 | 823,525 | -0.34(-3.00%) |
Jan 02, 2008 | 11.88 | 12.10 | 11.35 | 11.48 | 912,913 | -0.47(-3.90%) |
Jan 01, 2008 | 11.93 | 12.23 | 11.57 | 11.95 | 1,140,611 | +0.00(+0.00%) |
Dec 31, 2007 | 11.93 | 12.23 | 11.57 | 11.95 | 1,140,611 | -0.08(-0.69%) |
Dec 28, 2007 | 12.35 | 12.61 | 11.91 | 12.03 | 807,651 | -0.17(-1.41%) |
Dec 27, 2007 | 12.84 | 12.86 | 12.20 | 12.20 | 759,230 | -0.67(-5.20%) |
Dec 26, 2007 | 12.79 | 12.95 | 12.64 | 12.87 | 406,916 | +0.03(+0.20%) |
Dec 24, 2007 | 12.81 | 12.91 | 12.60 | 12.84 | 219,607 | +0.10(+0.75%) |
Dec 21, 2007 | 12.74 | 12.75 | 12.30 | 12.75 | 1,027,687 | +0.29(+2.30%) |
Dec 20, 2007 | 12.64 | 12.64 | 12.02 | 12.46 | 454,894 | -0.03(-0.20%) |
Dec 19, 2007 | 12.69 | 12.74 | 12.30 | 12.49 | 397,424 | -0.26(-2.00%) |
Dec 18, 2007 | 12.16 | 12.75 | 11.93 | 12.74 | 733,085 | +0.76(+6.33%) |
Dec 17, 2007 | 12.13 | 12.30 | 11.98 | 11.98 | 520,556 | -0.20(-1.67%) |
Dec 14, 2007 | 12.37 | 12.60 | 12.18 | 12.19 | 478,894 | -0.33(-2.60%) |
Dec 13, 2007 | 12.47 | 12.58 | 12.10 | 12.51 | 495,603 | -0.01(-0.10%) |
Dec 12, 2007 | 12.83 | 12.98 | 12.27 | 12.53 | 642,624 | +0.10(+0.77%) |
Dec 11, 2007 | 12.95 | 13.15 | 12.30 | 12.43 | 703,311 | -0.43(-3.32%) |
Dec 10, 2007 | 12.79 | 13.07 | 12.72 | 12.86 | 288,695 | +0.08(+0.60%) |
Dec 07, 2007 | 12.97 | 12.97 | 12.57 | 12.78 | 350,473 | -0.08(-0.64%) |
Dec 06, 2007 | 12.35 | 12.86 | 12.21 | 12.86 | 450,811 | +0.50(+4.07%) |
Dec 05, 2007 | 12.28 | 12.39 | 12.05 | 12.36 | 218,843 | +0.31(+2.59%) |
Dec 04, 2007 | 12.13 | 12.19 | 11.77 | 12.05 | 318,614 | -0.22(-1.82%) |
Dec 03, 2007 | 12.69 | 12.86 | 12.26 | 12.27 | 536,209 | -0.42(-3.31%) |
Nov 30, 2007 | 12.45 | 12.86 | 12.45 | 12.69 | 759,795 | +0.42(+3.43%) |
Nov 29, 2007 | 12.05 | 12.33 | 12.02 | 12.27 | 635,311 | +0.17(+1.42%) |
Nov 28, 2007 | 11.63 | 12.12 | 11.63 | 12.10 | 479,788 | +0.57(+4.92%) |
Nov 27, 2007 | 11.50 | 11.77 | 11.33 | 11.53 | 575,578 | +0.29(+2.61%) |
Nov 26, 2007 | 12.18 | 12.18 | 11.20 | 11.24 | 1,120,158 | -0.95(-7.79%) |
Nov 23, 2007 | 11.96 | 12.40 | 11.96 | 12.19 | 190,674 | +0.37(+3.13%) |
Nov 21, 2007 | 11.68 | 12.21 | 11.36 | 11.82 | 600,358 | +0.10(+0.82%) |
Nov 20, 2007 | 11.70 | 11.86 | 11.25 | 11.72 | 595,346 | +0.01(+0.05%) |
Nov 19, 2007 | 11.98 | 12.01 | 11.46 | 11.72 | 497,205 | -0.42(-3.47%) |
Nov 16, 2007 | 12.33 | 12.35 | 11.86 | 12.14 | 346,026 | -0.17(-1.35%) |
Nov 15, 2007 | 12.52 | 12.54 | 12.13 | 12.30 | 495,553 | -0.30(-2.38%) |
Nov 14, 2007 | 13.04 | 13.14 | 12.49 | 12.60 | 520,912 | -0.35(-2.71%) |
Nov 13, 2007 | 12.41 | 13.02 | 12.10 | 12.95 | 489,869 | +0.61(+4.90%) |
Nov 12, 2007 | 12.16 | 12.75 | 12.10 | 12.35 | 583,348 | +0.22(+1.84%) |
Nov 09, 2007 | 11.61 | 12.21 | 11.35 | 12.12 | 863,065 | +0.33(+2.81%) |
Nov 08, 2007 | 11.64 | 11.94 | 11.31 | 11.79 | 738,822 | +0.28(+2.44%) |
Nov 07, 2007 | 12.06 | 12.25 | 11.50 | 11.51 | 677,186 | -0.69(-5.69%) |
Nov 06, 2007 | 11.83 | 12.23 | 11.73 | 12.21 | 892,161 | +0.41(+3.46%) |
Nov 05, 2007 | 11.63 | 11.95 | 11.62 | 11.80 | 679,053 | +0.01(+0.05%) |
Nov 02, 2007 | 12.11 | 12.15 | 11.68 | 11.79 | 539,711 | -0.15(-1.28%) |
Nov 01, 2007 | 12.81 | 12.87 | 11.88 | 11.95 | 735,884 | -1.02(-7.87%) |
Oct 31, 2007 | 12.88 | 13.09 | 12.70 | 12.97 | 471,594 | +0.15(+1.19%) |
Oct 30, 2007 | 12.72 | 12.88 | 12.70 | 12.81 | 424,082 | -0.01(-0.10%) |
Oct 29, 2007 | 12.92 | 12.94 | 12.75 | 12.83 | 1,002,360 | -0.11(-0.84%) |
Oct 26, 2007 | 12.13 | 13.06 | 12.13 | 12.93 | 814,833 | +0.91(+7.58%) |
Oct 25, 2007 | 12.14 | 12.45 | 11.83 | 12.02 | 534,399 | -0.13(-1.10%) |
Oct 24, 2007 | 12.31 | 12.36 | 11.81 | 12.16 | 537,017 | -0.22(-1.80%) |
Oct 23, 2007 | 12.97 | 12.97 | 12.21 | 12.38 | 499,283 | -0.44(-3.43%) |
Oct 22, 2007 | 12.35 | 12.96 | 12.09 | 12.82 | 550,956 | +0.33(+2.65%) |
Oct 19, 2007 | 12.59 | 12.64 | 12.37 | 12.49 | 821,144 | -0.11(-0.91%) |
Oct 18, 2007 | 12.89 | 12.90 | 12.47 | 12.60 | 574,698 | -0.34(-2.61%) |
Oct 17, 2007 | 13.51 | 13.70 | 12.74 | 12.94 | 818,115 | -0.41(-3.10%) |
Oct 16, 2007 | 14.00 | 14.07 | 13.33 | 13.35 | 762,056 | -0.67(-4.77%) |
Oct 15, 2007 | 14.16 | 14.23 | 13.74 | 14.02 | 437,614 | -0.11(-0.77%) |
Oct 12, 2007 | 14.09 | 14.58 | 14.03 | 14.13 | 189,538 | +0.04(+0.27%) |
Oct 11, 2007 | 14.55 | 14.63 | 14.09 | 14.09 | 495,513 | -0.38(-2.64%) |
Oct 10, 2007 | 14.69 | 14.69 | 14.31 | 14.48 | 214,294 | -0.25(-1.69%) |
Oct 09, 2007 | 14.71 | 14.86 | 14.32 | 14.72 | 353,625 | +0.06(+0.39%) |
Oct 08, 2007 | 14.92 | 14.92 | 14.61 | 14.67 | 346,161 | -0.31(-2.09%) |
Oct 05, 2007 | 14.39 | 15.04 | 14.31 | 14.98 | 294,532 | +0.60(+4.17%) |
Oct 04, 2007 | 14.50 | 14.97 | 14.19 | 14.38 | 200,642 | -0.06(-0.44%) |
Oct 03, 2007 | 15.08 | 15.08 | 14.39 | 14.44 | 284,217 | -0.75(-4.95%) |
Oct 02, 2007 | 14.86 | 15.20 | 14.64 | 15.20 | 393,141 | +0.34(+2.32%) |
Oct 01, 2007 | 14.29 | 14.90 | 14.11 | 14.85 | 504,165 | +0.50(+3.46%) |
Sep 28, 2007 | 14.37 | 14.42 | 14.12 | 14.36 | 616,416 | -0.01(-0.04%) |
Sep 27, 2007 | 13.96 | 14.39 | 13.61 | 14.36 | 448,866 | +0.43(+3.11%) |
Sep 26, 2007 | 13.79 | 14.24 | 13.44 | 13.93 | 173,262 | +0.24(+1.77%) |
Sep 25, 2007 | 13.97 | 13.97 | 13.57 | 13.69 | 376,104 | -0.37(-2.63%) |
Sep 24, 2007 | 14.25 | 14.41 | 14.02 | 14.06 | 292,703 | -0.24(-1.65%) |
Sep 21, 2007 | 14.42 | 14.54 | 14.29 | 14.29 | 586,713 | -0.06(-0.44%) |
Sep 20, 2007 | 14.51 | 14.59 | 14.09 | 14.36 | 439,373 | -0.23(-1.57%) |
Sep 19, 2007 | 14.57 | 14.78 | 14.50 | 14.58 | 456,325 | +0.19(+1.33%) |
Sep 18, 2007 | 13.17 | 14.50 | 13.05 | 14.39 | 606,458 | +1.27(+9.66%) |
Sep 17, 2007 | 13.48 | 13.48 | 12.97 | 13.12 | 314,978 | -0.42(-3.11%) |
Sep 14, 2007 | 13.49 | 13.65 | 13.21 | 13.55 | 173,982 | -0.13(-0.93%) |
Sep 13, 2007 | 13.55 | 13.97 | 13.37 | 13.67 | 171,447 | +0.22(+1.61%) |
Sep 12, 2007 | 13.77 | 13.77 | 13.36 | 13.46 | 155,609 | -0.35(-2.54%) |
Sep 11, 2007 | 13.59 | 13.92 | 13.44 | 13.81 | 180,017 | +0.29(+2.17%) |
Sep 10, 2007 | 13.83 | 13.95 | 13.16 | 13.51 | 235,786 | -0.26(-1.90%) |
Sep 07, 2007 | 13.99 | 14.03 | 13.68 | 13.78 | 277,228 | -0.47(-3.31%) |
Sep 06, 2007 | 14.05 | 14.32 | 14.03 | 14.25 | 329,994 | +0.22(+1.54%) |
Sep 05, 2007 | 14.27 | 14.30 | 13.88 | 14.03 | 211,349 | -0.31(-2.13%) |
Sep 04, 2007 | 14.01 | 14.44 | 13.83 | 14.34 | 342,945 | +0.34(+2.41%) |
Aug 31, 2007 | 14.20 | 14.20 | 13.85 | 14.00 | 256,489 | +0.04(+0.27%) |
Aug 30, 2007 | 14.13 | 14.37 | 13.84 | 13.96 | 190,763 | -0.33(-2.32%) |
Aug 29, 2007 | 13.97 | 14.37 | 13.81 | 14.29 | 270,487 | +0.38(+2.70%) |
Aug 28, 2007 | 14.32 | 14.32 | 13.92 | 13.92 | 243,699 | -0.54(-3.71%) |
Aug 27, 2007 | 14.46 | 14.58 | 14.09 | 14.45 | 243,046 | -0.11(-0.74%) |
Aug 24, 2007 | 14.32 | 14.58 | 14.06 | 14.56 | 273,755 | +0.22(+1.51%) |
Aug 23, 2007 | 14.69 | 14.72 | 14.29 | 14.34 | 319,698 | -0.29(-1.96%) |
Aug 22, 2007 | 14.95 | 15.17 | 14.30 | 14.63 | 575,167 | -0.28(-1.88%) |
Aug 21, 2007 | 14.57 | 15.11 | 14.53 | 14.91 | 306,918 | +0.24(+1.61%) |
Aug 20, 2007 | 14.91 | 14.96 | 14.20 | 14.67 | 406,000 | -0.24(-1.58%) |
Aug 17, 2007 | 14.88 | 15.30 | 14.51 | 14.91 | 921,954 | +0.47(+3.22%) |
Aug 16, 2007 | 12.97 | 14.53 | 12.97 | 14.44 | 1,026,425 | +1.42(+10.86%) |
Aug 15, 2007 | 13.08 | 13.50 | 13.00 | 13.03 | 300,034 | -0.04(-0.34%) |
Aug 14, 2007 | 13.08 | 13.42 | 12.92 | 13.07 | 297,641 | -0.05(-0.39%) |
Aug 13, 2007 | 13.69 | 13.79 | 13.05 | 13.12 | 478,451 | -0.43(-3.20%) |
Aug 10, 2007 | 13.53 | 14.20 | 13.28 | 13.56 | 742,549 | -0.33(-2.34%) |
Aug 09, 2007 | 13.53 | 14.53 | 13.33 | 13.88 | 1,111,894 | -0.01(-0.09%) |
Aug 08, 2007 | 13.35 | 14.92 | 13.07 | 13.90 | 1,427,974 | +0.72(+5.47%) |
Aug 07, 2007 | 12.77 | 13.27 | 12.55 | 13.18 | 526,812 | +0.36(+2.84%) |
Aug 06, 2007 | 11.94 | 12.83 | 11.74 | 12.81 | 772,366 | +0.91(+7.60%) |
Aug 03, 2007 | 11.91 | 12.69 | 11.86 | 11.91 | 564,502 | -0.68(-5.42%) |
Aug 02, 2007 | 12.32 | 12.71 | 12.14 | 12.59 | 516,485 | +0.29(+2.38%) |
Aug 01, 2007 | 12.05 | 12.37 | 11.79 | 12.30 | 622,098 | +0.15(+1.26%) |
Jul 31, 2007 | 12.39 | 12.57 | 12.14 | 12.14 | 387,387 | -0.14(-1.14%) |
Jul 30, 2007 | 12.10 | 12.37 | 11.90 | 12.28 | 484,954 | +0.17(+1.42%) |
Jul 27, 2007 | 12.01 | 12.53 | 12.00 | 12.11 | 648,137 | +0.00(+0.00%) |
Jul 26, 2007 | 12.19 | 12.44 | 12.00 | 12.11 | 542,476 | -0.26(-2.06%) |
Jul 25, 2007 | 12.36 | 12.54 | 12.15 | 12.37 | 867,280 | +0.07(+0.57%) |
Jul 24, 2007 | 12.38 | 12.42 | 12.19 | 12.30 | 992,122 | -0.20(-1.58%) |
Jul 23, 2007 | 12.45 | 12.50 | 12.27 | 12.49 | 526,268 | +0.10(+0.77%) |
Jul 20, 2007 | 12.40 | 12.44 | 12.14 | 12.40 | 974,726 | -0.03(-0.26%) |
Jul 19, 2007 | 12.26 | 12.74 | 12.23 | 12.43 | 311,956 | +0.24(+1.93%) |
Jul 18, 2007 | 12.37 | 12.42 | 12.01 | 12.19 | 262,504 | -0.25(-2.00%) |
Jul 17, 2007 | 12.43 | 12.63 | 12.41 | 12.44 | 254,873 | -0.03(-0.25%) |
Jul 16, 2007 | 12.62 | 12.63 | 12.40 | 12.47 | 231,768 | -0.21(-1.66%) |
Jul 13, 2007 | 12.78 | 12.79 | 12.57 | 12.69 | 121,408 | -0.10(-0.80%) |
Jul 12, 2007 | 12.50 | 12.81 | 12.35 | 12.79 | 189,935 | +0.39(+3.14%) |
Jul 11, 2007 | 12.45 | 12.54 | 12.27 | 12.40 | 249,891 | -0.03(-0.26%) |
Jul 10, 2007 | 12.70 | 12.72 | 12.40 | 12.43 | 346,299 | -0.39(-3.03%) |
Jul 09, 2007 | 12.97 | 13.02 | 12.80 | 12.82 | 355,165 | -0.15(-1.18%) |
Jul 06, 2007 | 13.12 | 13.14 | 12.92 | 12.97 | 179,603 | -0.20(-1.50%) |
Jul 05, 2007 | 13.29 | 13.37 | 13.04 | 13.17 | 125,300 | -0.08(-0.62%) |
Jul 03, 2007 | 13.14 | 13.30 | 13.14 | 13.25 | 91,580 | +0.10(+0.78%) |
Jul 02, 2007 | 13.07 | 13.22 | 13.00 | 13.15 | 286,210 | +0.18(+1.38%) |
Jun 29, 2007 | 13.34 | 13.41 | 12.95 | 12.97 | 289,890 | -0.29(-2.16%) |
Jun 28, 2007 | 13.10 | 13.44 | 12.96 | 13.26 | 319,681 | +0.08(+0.63%) |
Jun 27, 2007 | 12.86 | 13.20 | 12.46 | 13.18 | 464,376 | +0.19(+1.47%) |
Jun 26, 2007 | 13.17 | 13.20 | 12.87 | 12.98 | 384,174 | -0.14(-1.07%) |
Jun 25, 2007 | 13.28 | 13.42 | 13.07 | 13.12 | 231,511 | -0.22(-1.62%) |
Jun 22, 2007 | 13.39 | 13.39 | 13.16 | 13.34 | 864,362 | -0.11(-0.85%) |
Jun 21, 2007 | 13.55 | 13.55 | 13.34 | 13.46 | 183,876 | -0.14(-1.03%) |
Jun 20, 2007 | 13.86 | 13.88 | 13.58 | 13.60 | 197,823 | -0.25(-1.80%) |
Jun 19, 2007 | 13.78 | 13.86 | 13.68 | 13.85 | 264,496 | -0.01(-0.09%) |
Jun 18, 2007 | 13.81 | 13.90 | 13.66 | 13.86 | 152,799 | +0.04(+0.32%) |
Jun 15, 2007 | 13.86 | 14.01 | 13.76 | 13.81 | 501,853 | +0.17(+1.21%) |
Jun 14, 2007 | 13.64 | 13.81 | 13.61 | 13.65 | 230,297 | +0.01(+0.09%) |
Jun 13, 2007 | 13.49 | 13.70 | 13.38 | 13.63 | 292,264 | +0.15(+1.09%) |
Jun 12, 2007 | 13.67 | 13.72 | 13.45 | 13.49 | 257,750 | -0.28(-2.04%) |
Jun 11, 2007 | 13.77 | 13.85 | 13.62 | 13.77 | 193,658 | -0.06(-0.42%) |
Jun 08, 2007 | 13.72 | 13.83 | 13.65 | 13.83 | 235,334 | +0.08(+0.56%) |
Jun 07, 2007 | 13.83 | 13.90 | 13.56 | 13.75 | 513,771 | -0.18(-1.33%) |
Jun 06, 2007 | 13.92 | 14.09 | 13.85 | 13.93 | 420,576 | -0.08(-0.59%) |
Jun 05, 2007 | 13.96 | 14.04 | 13.89 | 14.02 | 595,806 | -0.01(-0.09%) |
Jun 04, 2007 | 13.85 | 14.06 | 13.85 | 14.03 | 515,260 | +0.15(+1.10%) |