Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.76 | 10.82 | 10.28 | 10.44 | 2,247,353 | -0.21(-1.99%) |
Mar 28, 2008 | 10.75 | 10.86 | 10.57 | 10.65 | 1,858,243 | -0.30(-2.74%) |
Mar 27, 2008 | 11.20 | 11.21 | 10.85 | 10.95 | 2,533,580 | -0.09(-0.80%) |
Mar 26, 2008 | 11.02 | 11.08 | 10.69 | 11.04 | 2,810,983 | +0.26(+2.46%) |
Mar 25, 2008 | 10.59 | 10.82 | 10.56 | 10.77 | 2,588,900 | +0.31(+2.95%) |
Mar 24, 2008 | 10.47 | 11.00 | 10.44 | 10.47 | 3,141,261 | -0.02(-0.17%) |
Mar 21, 2008 | 10.55 | 10.80 | 10.32 | 10.48 | 5,440,969 | +0.00(+0.00%) |
Mar 20, 2008 | 10.55 | 10.80 | 10.32 | 10.48 | 5,440,969 | -0.34(-3.18%) |
Mar 19, 2008 | 11.55 | 11.56 | 10.74 | 10.83 | 7,249,014 | -0.85(-7.25%) |
Mar 18, 2008 | 12.28 | 12.28 | 11.61 | 11.67 | 4,828,014 | -0.68(-5.50%) |
Mar 17, 2008 | 12.07 | 12.54 | 11.96 | 12.35 | 5,001,665 | -0.37(-2.91%) |
Mar 14, 2008 | 12.63 | 12.84 | 12.25 | 12.72 | 4,318,873 | +0.33(+2.63%) |
Mar 13, 2008 | 12.31 | 12.52 | 12.23 | 12.40 | 6,712,621 | +0.32(+2.63%) |
Mar 12, 2008 | 11.76 | 12.25 | 11.76 | 12.08 | 3,563,748 | +0.14(+1.18%) |
Mar 11, 2008 | 11.93 | 11.94 | 11.66 | 11.94 | 5,504,475 | +0.52(+4.56%) |
Mar 10, 2008 | 11.96 | 12.03 | 11.40 | 11.42 | 3,786,032 | -0.46(-3.86%) |
Mar 07, 2008 | 12.34 | 12.36 | 11.82 | 11.88 | 4,311,344 | -0.01(-0.07%) |
Mar 06, 2008 | 12.10 | 12.24 | 11.84 | 11.88 | 4,224,999 | +0.14(+1.20%) |
Mar 05, 2008 | 11.60 | 11.74 | 11.37 | 11.74 | 3,877,802 | +0.30(+2.62%) |
Mar 04, 2008 | 11.87 | 11.90 | 11.26 | 11.44 | 4,207,883 | -0.21(-1.82%) |
Mar 03, 2008 | 11.48 | 11.72 | 11.15 | 11.66 | 6,100,955 | +0.95(+8.90%) |
Feb 29, 2008 | 10.98 | 10.99 | 10.59 | 10.70 | 2,408,606 | -0.44(-3.96%) |
Feb 28, 2008 | 11.29 | 11.32 | 10.90 | 11.14 | 3,475,278 | -0.26(-2.24%) |
Feb 27, 2008 | 11.02 | 11.51 | 11.02 | 11.40 | 4,551,008 | +0.44(+4.02%) |
Feb 26, 2008 | 10.62 | 10.96 | 10.62 | 10.96 | 3,011,136 | +0.05(+0.49%) |
Feb 25, 2008 | 10.72 | 10.91 | 10.52 | 10.91 | 3,632,636 | +0.18(+1.64%) |
Feb 22, 2008 | 10.76 | 10.80 | 10.40 | 10.73 | 3,980,825 | +0.19(+1.76%) |
Feb 21, 2008 | 10.67 | 10.86 | 10.45 | 10.54 | 4,430,684 | +0.11(+1.01%) |
Feb 20, 2008 | 9.874 | 10.46 | 9.830 | 10.44 | 4,913,905 | +0.64(+6.57%) |
Feb 19, 2008 | 9.592 | 9.910 | 9.513 | 9.795 | 5,602,577 | +0.88(+9.89%) |
Feb 18, 2008 | 9.090 | 9.134 | 8.772 | 8.913 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.090 | 9.134 | 8.772 | 8.913 | 3,499,305 | +0.11(+1.30%) |
Feb 14, 2008 | 8.631 | 8.940 | 8.578 | 8.799 | 2,964,083 | +0.41(+4.83%) |
Feb 13, 2008 | 8.473 | 8.499 | 8.235 | 8.393 | 2,506,442 | -0.04(-0.52%) |
Feb 12, 2008 | 8.746 | 8.790 | 8.402 | 8.437 | 2,800,873 | -0.15(-1.75%) |
Feb 11, 2008 | 8.481 | 8.702 | 8.384 | 8.587 | 2,257,397 | -0.18(-2.01%) |
Feb 08, 2008 | 8.667 | 8.816 | 8.605 | 8.764 | 2,436,811 | -0.02(-0.20%) |
Feb 07, 2008 | 8.667 | 8.958 | 8.623 | 8.781 | 3,165,181 | +0.33(+3.86%) |
Feb 06, 2008 | 8.640 | 8.728 | 8.420 | 8.455 | 2,693,013 | +0.06(+0.74%) |
Feb 05, 2008 | 8.446 | 8.596 | 8.367 | 8.393 | 3,580,110 | -0.24(-2.76%) |
Feb 04, 2008 | 8.640 | 8.764 | 8.614 | 8.631 | 2,108,217 | +0.02(+0.20%) |
Feb 01, 2008 | 8.649 | 8.790 | 8.526 | 8.614 | 3,384,526 | -0.30(-3.36%) |
Jan 31, 2008 | 8.631 | 9.028 | 8.605 | 8.913 | 3,270,584 | -0.07(-0.78%) |
Jan 30, 2008 | 9.107 | 9.222 | 8.922 | 8.984 | 4,077,931 | -0.13(-1.45%) |
Jan 29, 2008 | 9.240 | 9.284 | 9.099 | 9.116 | 4,550,385 | +0.12(+1.37%) |
Jan 28, 2008 | 8.913 | 9.125 | 8.878 | 8.993 | 5,988,020 | -0.59(-6.16%) |
Jan 25, 2008 | 9.504 | 9.742 | 9.372 | 9.584 | 5,508,433 | -0.77(-7.41%) |
Jan 24, 2008 | 10.09 | 10.38 | 10.09 | 10.35 | 3,872,277 | +0.37(+3.71%) |
Jan 23, 2008 | 9.460 | 9.980 | 9.248 | 9.980 | 4,257,215 | -0.13(-1.31%) |
Jan 22, 2008 | 9.337 | 10.15 | 9.178 | 10.11 | 4,261,787 | +0.36(+3.71%) |
Jan 21, 2008 | 9.866 | 10.13 | 9.266 | 9.751 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.866 | 10.13 | 9.266 | 9.751 | 3,584,052 | +0.07(+0.73%) |
Jan 17, 2008 | 10.24 | 10.24 | 9.636 | 9.680 | 4,551,157 | -0.33(-3.26%) |
Jan 16, 2008 | 10.60 | 10.72 | 9.927 | 10.01 | 6,581,106 | -0.94(-8.62%) |
Jan 15, 2008 | 11.05 | 11.32 | 10.81 | 10.95 | 3,133,622 | -0.39(-3.42%) |
Jan 14, 2008 | 11.56 | 11.56 | 11.22 | 11.34 | 3,241,225 | +0.19(+1.66%) |
Jan 11, 2008 | 11.13 | 11.42 | 11.08 | 11.15 | 4,873,893 | +0.26(+2.35%) |
Jan 10, 2008 | 10.49 | 10.96 | 10.48 | 10.90 | 3,566,013 | +0.17(+1.56%) |
Jan 09, 2008 | 10.71 | 10.88 | 10.54 | 10.73 | 3,800,241 | +0.19(+1.76%) |
Jan 08, 2008 | 10.59 | 11.05 | 10.17 | 10.54 | 4,248,295 | +0.29(+2.84%) |
Jan 07, 2008 | 10.40 | 10.47 | 9.927 | 10.25 | 3,423,265 | +0.00(+0.00%) |
Jan 04, 2008 | 10.15 | 10.44 | 10.10 | 10.25 | 4,185,656 | +0.04(+0.43%) |
Jan 03, 2008 | 9.707 | 10.38 | 9.645 | 10.21 | 5,344,017 | +0.73(+7.72%) |
Jan 02, 2008 | 9.187 | 9.539 | 9.055 | 9.478 | 3,063,678 | +0.39(+4.27%) |
Jan 01, 2008 | 9.310 | 9.310 | 9.028 | 9.090 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.310 | 9.310 | 9.028 | 9.090 | 1,376,483 | -0.28(-3.01%) |
Dec 28, 2007 | 9.372 | 9.487 | 9.293 | 9.372 | 1,522,831 | +0.01(+0.09%) |
Dec 27, 2007 | 9.328 | 9.495 | 9.284 | 9.363 | 1,297,275 | +0.21(+2.31%) |
Dec 26, 2007 | 8.940 | 9.284 | 8.940 | 9.152 | 1,924,629 | +0.20(+2.27%) |
Dec 24, 2007 | 8.869 | 8.966 | 8.861 | 8.949 | 649,842 | +0.13(+1.50%) |
Dec 21, 2007 | 8.720 | 8.869 | 8.429 | 8.816 | 4,248,239 | +0.42(+5.04%) |
Dec 20, 2007 | 8.402 | 8.437 | 8.270 | 8.393 | 1,825,388 | +0.02(+0.21%) |
Dec 19, 2007 | 8.455 | 8.543 | 8.349 | 8.376 | 1,192,128 | -0.24(-2.76%) |
Dec 18, 2007 | 8.534 | 8.623 | 8.323 | 8.614 | 1,697,162 | +0.27(+3.28%) |
Dec 17, 2007 | 8.543 | 8.543 | 8.243 | 8.340 | 2,566,897 | -0.21(-2.47%) |
Dec 14, 2007 | 8.570 | 8.790 | 8.552 | 8.552 | 2,107,530 | -0.40(-4.43%) |
Dec 13, 2007 | 8.975 | 9.178 | 8.772 | 8.949 | 2,159,960 | -0.31(-3.33%) |
Dec 12, 2007 | 9.451 | 9.522 | 9.081 | 9.257 | 2,440,316 | -0.08(-0.85%) |
Dec 11, 2007 | 9.610 | 9.910 | 9.328 | 9.337 | 1,878,300 | -0.23(-2.40%) |
Dec 10, 2007 | 9.372 | 9.566 | 9.372 | 9.566 | 1,288,890 | +0.00(+0.00%) |
Dec 07, 2007 | 9.557 | 9.592 | 9.345 | 9.566 | 1,077,073 | -0.11(-1.09%) |
Dec 06, 2007 | 9.337 | 9.672 | 9.337 | 9.672 | 1,477,914 | +0.38(+4.08%) |
Dec 05, 2007 | 9.451 | 9.451 | 9.134 | 9.293 | 1,445,928 | +0.09(+0.96%) |
Dec 04, 2007 | 9.372 | 9.407 | 8.993 | 9.204 | 1,782,117 | -0.14(-1.51%) |
Dec 03, 2007 | 9.310 | 9.425 | 9.266 | 9.345 | 1,225,092 | +0.14(+1.53%) |
Nov 30, 2007 | 9.548 | 9.610 | 9.143 | 9.204 | 1,862,159 | -0.03(-0.29%) |
Nov 29, 2007 | 9.222 | 9.407 | 9.196 | 9.231 | 1,672,982 | +0.06(+0.67%) |
Nov 28, 2007 | 8.755 | 9.169 | 8.684 | 9.169 | 1,998,643 | +0.42(+4.84%) |
Nov 27, 2007 | 8.834 | 8.834 | 8.552 | 8.746 | 1,742,418 | +0.16(+1.85%) |
Nov 26, 2007 | 9.107 | 9.107 | 8.561 | 8.587 | 1,743,802 | -0.50(-5.53%) |
Nov 23, 2007 | 9.063 | 9.090 | 8.816 | 9.090 | 1,734,649 | +0.50(+5.85%) |
Nov 21, 2007 | 8.693 | 8.693 | 8.473 | 8.587 | 2,108,698 | -0.31(-3.47%) |
Nov 20, 2007 | 8.896 | 9.107 | 8.552 | 8.896 | 3,246,307 | +0.03(+0.30%) |
Nov 19, 2007 | 8.887 | 8.984 | 8.772 | 8.869 | 1,869,260 | -0.24(-2.61%) |
Nov 16, 2007 | 9.072 | 9.293 | 8.913 | 9.107 | 1,888,735 | +0.08(+0.88%) |
Nov 15, 2007 | 9.310 | 9.381 | 8.949 | 9.028 | 2,590,149 | -0.48(-5.10%) |
Nov 14, 2007 | 9.689 | 9.707 | 9.478 | 9.513 | 2,335,852 | +0.16(+1.70%) |
Nov 13, 2007 | 9.266 | 9.363 | 9.055 | 9.354 | 1,778,147 | +0.19(+2.02%) |
Nov 12, 2007 | 9.319 | 9.495 | 9.099 | 9.169 | 2,761,079 | -0.66(-6.73%) |
Nov 09, 2007 | 9.777 | 10.01 | 9.601 | 9.830 | 2,472,301 | -0.26(-2.62%) |
Nov 08, 2007 | 10.23 | 10.39 | 9.927 | 10.09 | 3,373,987 | +0.21(+2.14%) |
Nov 07, 2007 | 10.17 | 10.34 | 9.813 | 9.883 | 3,358,704 | -0.15(-1.49%) |
Nov 06, 2007 | 9.980 | 10.03 | 9.795 | 10.03 | 1,939,379 | +0.29(+2.99%) |
Nov 05, 2007 | 9.645 | 9.769 | 9.487 | 9.742 | 2,225,638 | -0.11(-1.16%) |
Nov 02, 2007 | 9.460 | 9.857 | 9.425 | 9.857 | 3,007,322 | +0.34(+3.52%) |
Nov 01, 2007 | 9.707 | 9.725 | 9.478 | 9.522 | 2,855,561 | -0.35(-3.57%) |
Oct 31, 2007 | 9.654 | 10.01 | 9.513 | 9.874 | 5,457,620 | +0.35(+3.70%) |
Oct 30, 2007 | 9.390 | 9.566 | 9.301 | 9.522 | 3,321,053 | +0.04(+0.47%) |
Oct 29, 2007 | 9.390 | 9.522 | 9.363 | 9.478 | 3,132,542 | +0.04(+0.47%) |
Oct 26, 2007 | 9.187 | 9.584 | 9.178 | 9.434 | 4,204,739 | +0.40(+4.39%) |
Oct 25, 2007 | 8.869 | 9.046 | 8.857 | 9.037 | 3,292,529 | +0.17(+1.89%) |
Oct 24, 2007 | 8.834 | 8.870 | 8.640 | 8.869 | 3,232,696 | +0.05(+0.60%) |
Oct 23, 2007 | 8.808 | 8.825 | 8.684 | 8.816 | 2,472,075 | +0.33(+3.84%) |
Oct 22, 2007 | 8.446 | 8.534 | 8.296 | 8.490 | 3,182,449 | +0.04(+0.52%) |
Oct 19, 2007 | 8.614 | 8.614 | 8.367 | 8.446 | 2,674,877 | -0.06(-0.73%) |
Oct 18, 2007 | 8.570 | 8.596 | 8.384 | 8.508 | 2,949,022 | +0.03(+0.31%) |
Oct 17, 2007 | 8.781 | 8.781 | 8.420 | 8.481 | 4,010,897 | -0.11(-1.33%) |
Oct 16, 2007 | 8.720 | 8.843 | 8.596 | 8.596 | 2,694,499 | -0.14(-1.61%) |
Oct 15, 2007 | 9.090 | 9.107 | 8.596 | 8.737 | 4,342,436 | -0.19(-2.08%) |
Oct 12, 2007 | 9.160 | 9.160 | 8.887 | 8.922 | 2,326,801 | -0.04(-0.39%) |
Oct 11, 2007 | 8.861 | 9.301 | 8.764 | 8.958 | 7,401,366 | -0.03(-0.29%) |
Oct 10, 2007 | 9.143 | 9.187 | 8.834 | 8.984 | 3,457,842 | -0.11(-1.16%) |
Oct 09, 2007 | 9.055 | 9.213 | 9.028 | 9.090 | 2,683,383 | -0.07(-0.77%) |
Oct 08, 2007 | 9.284 | 9.398 | 9.072 | 9.160 | 2,548,749 | -0.35(-3.71%) |
Oct 05, 2007 | 9.654 | 9.689 | 9.434 | 9.513 | 3,420,979 | +0.03(+0.28%) |
Oct 04, 2007 | 9.451 | 9.504 | 9.266 | 9.487 | 3,235,872 | +0.26(+2.87%) |
Oct 03, 2007 | 9.769 | 9.777 | 9.055 | 9.222 | 4,914,773 | -0.54(-5.51%) |
Oct 02, 2007 | 9.954 | 10.12 | 9.751 | 9.760 | 3,405,554 | -0.73(-6.97%) |
Oct 01, 2007 | 10.37 | 10.49 | 10.24 | 10.49 | 2,107,076 | -0.01(-0.08%) |
Sep 28, 2007 | 10.73 | 10.76 | 10.38 | 10.50 | 2,465,496 | -0.18(-1.65%) |
Sep 27, 2007 | 10.75 | 10.89 | 10.62 | 10.68 | 1,433,451 | +0.02(+0.17%) |
Sep 26, 2007 | 10.74 | 10.79 | 10.55 | 10.66 | 2,081,442 | -0.08(-0.74%) |
Sep 25, 2007 | 10.63 | 10.76 | 10.53 | 10.74 | 1,982,764 | +0.03(+0.25%) |
Sep 24, 2007 | 10.67 | 10.90 | 10.67 | 10.71 | 2,627,125 | -0.14(-1.30%) |
Sep 21, 2007 | 10.66 | 10.87 | 10.39 | 10.85 | 5,015,267 | +0.08(+0.74%) |
Sep 20, 2007 | 10.66 | 10.84 | 10.54 | 10.77 | 3,830,326 | +0.39(+3.73%) |
Sep 19, 2007 | 10.19 | 10.45 | 10.14 | 10.39 | 3,660,984 | +0.15(+1.46%) |
Sep 18, 2007 | 9.963 | 10.35 | 9.654 | 10.24 | 3,897,133 | +0.42(+4.31%) |
Sep 17, 2007 | 9.936 | 9.980 | 9.725 | 9.813 | 2,427,839 | -0.07(-0.71%) |
Sep 14, 2007 | 9.698 | 9.971 | 9.672 | 9.883 | 2,983,390 | +0.07(+0.72%) |
Sep 13, 2007 | 9.892 | 9.910 | 9.725 | 9.813 | 2,658,997 | +0.07(+0.72%) |
Sep 12, 2007 | 9.610 | 9.839 | 9.548 | 9.742 | 4,425,455 | +0.34(+3.66%) |
Sep 11, 2007 | 9.196 | 9.425 | 9.099 | 9.398 | 4,238,993 | +0.20(+2.21%) |
Sep 10, 2007 | 9.372 | 9.407 | 9.099 | 9.196 | 4,603,991 | +0.21(+2.36%) |
Sep 07, 2007 | 9.090 | 9.090 | 8.905 | 8.984 | 3,742,309 | +0.29(+3.35%) |
Sep 06, 2007 | 8.543 | 8.746 | 8.358 | 8.693 | 3,602,798 | +0.47(+5.68%) |
Sep 05, 2007 | 8.446 | 8.543 | 8.208 | 8.226 | 1,972,669 | -0.15(-1.79%) |
Sep 04, 2007 | 7.997 | 8.508 | 7.908 | 8.376 | 3,501,170 | +0.48(+6.15%) |
Aug 31, 2007 | 8.041 | 8.058 | 7.891 | 7.891 | 2,187,040 | -0.08(-1.00%) |
Aug 30, 2007 | 7.855 | 8.094 | 7.820 | 7.970 | 1,507,177 | -0.09(-1.09%) |
Aug 29, 2007 | 7.979 | 8.058 | 7.838 | 8.058 | 1,656,103 | +0.16(+2.01%) |
Aug 28, 2007 | 7.961 | 8.217 | 7.864 | 7.900 | 2,512,907 | +0.00(+0.00%) |
Aug 27, 2007 | 8.146 | 8.173 | 7.900 | 7.900 | 2,513,871 | -0.04(-0.55%) |
Aug 24, 2007 | 7.679 | 7.997 | 7.582 | 7.944 | 2,487,160 | +0.47(+6.25%) |
Aug 23, 2007 | 7.882 | 7.662 | 7.459 | 7.476 | 2,762,667 | -0.41(-5.15%) |
Aug 22, 2007 | 7.820 | 7.935 | 7.741 | 7.882 | 2,799,643 | +0.15(+1.94%) |
Aug 21, 2007 | 7.714 | 7.785 | 7.582 | 7.732 | 2,164,015 | -0.18(-2.23%) |
Aug 20, 2007 | 7.900 | 8.041 | 7.591 | 7.908 | 2,904,220 | -0.01(-0.11%) |
Aug 17, 2007 | 8.041 | 8.191 | 7.776 | 7.917 | 3,620,384 | +0.14(+1.81%) |
Aug 16, 2007 | 8.199 | 8.235 | 7.415 | 7.776 | 5,547,970 | -0.55(-6.57%) |
Aug 15, 2007 | 8.296 | 8.517 | 8.226 | 8.323 | 2,896,286 | +0.01(+0.11%) |
Aug 14, 2007 | 8.552 | 8.640 | 8.296 | 8.314 | 2,683,837 | -0.46(-5.23%) |
Aug 13, 2007 | 8.781 | 8.861 | 8.640 | 8.772 | 1,920,494 | +0.07(+0.81%) |
Aug 10, 2007 | 8.261 | 8.861 | 8.261 | 8.702 | 2,901,384 | +0.19(+2.28%) |
Aug 09, 2007 | 8.605 | 8.720 | 8.446 | 8.508 | 3,149,896 | -0.36(-4.08%) |
Aug 08, 2007 | 8.728 | 8.878 | 8.702 | 8.869 | 6,678,402 | +0.54(+6.46%) |
Aug 07, 2007 | 8.296 | 8.596 | 7.855 | 8.332 | 12,302,648 | -1.38(-14.25%) |
Aug 06, 2007 | 10.84 | 10.99 | 9.584 | 9.716 | 10,902,686 | -2.21(-18.55%) |
Aug 03, 2007 | 12.05 | 12.32 | 11.92 | 11.93 | 2,256,342 | -0.39(-3.15%) |
Aug 02, 2007 | 12.00 | 12.43 | 11.97 | 12.32 | 1,970,627 | +0.30(+2.49%) |
Aug 01, 2007 | 11.95 | 12.16 | 11.83 | 12.02 | 1,788,922 | -0.19(-1.52%) |
Jul 31, 2007 | 12.34 | 12.57 | 12.13 | 12.20 | 1,487,101 | -0.18(-1.42%) |
Jul 30, 2007 | 11.85 | 12.41 | 11.73 | 12.38 | 1,808,998 | +0.60(+5.09%) |
Jul 27, 2007 | 12.01 | 12.25 | 11.71 | 11.78 | 2,450,297 | -0.49(-4.02%) |
Jul 26, 2007 | 12.31 | 12.45 | 11.93 | 12.27 | 3,567,285 | -0.48(-3.80%) |
Jul 25, 2007 | 12.97 | 13.05 | 12.48 | 12.76 | 1,682,133 | -0.32(-2.43%) |
Jul 24, 2007 | 13.30 | 13.44 | 12.97 | 13.07 | 1,485,797 | -0.32(-2.37%) |
Jul 23, 2007 | 13.39 | 13.46 | 13.34 | 13.39 | 844,781 | +0.15(+1.13%) |
Jul 20, 2007 | 13.24 | 13.33 | 13.10 | 13.24 | 1,496,855 | -0.03(-0.20%) |
Jul 19, 2007 | 13.23 | 13.31 | 13.05 | 13.27 | 1,718,486 | +0.12(+0.94%) |
Jul 18, 2007 | 12.96 | 13.16 | 12.88 | 13.15 | 2,801,299 | +0.05(+0.40%) |
Jul 17, 2007 | 13.07 | 13.16 | 13.02 | 13.09 | 983,952 | -0.03(-0.20%) |
Jul 16, 2007 | 13.15 | 13.22 | 13.07 | 13.12 | 1,633,985 | -0.10(-0.73%) |
Jul 13, 2007 | 13.12 | 13.27 | 13.02 | 13.22 | 3,017,757 | +0.05(+0.40%) |
Jul 12, 2007 | 12.89 | 13.18 | 12.85 | 13.16 | 2,908,417 | +0.35(+2.75%) |
Jul 11, 2007 | 12.81 | 12.85 | 12.66 | 12.81 | 1,369,594 | -0.02(-0.14%) |
Jul 10, 2007 | 12.84 | 13.01 | 12.79 | 12.83 | 1,287,361 | -0.11(-0.89%) |
Jul 09, 2007 | 13.04 | 13.15 | 12.93 | 12.94 | 1,755,916 | -0.03(-0.20%) |
Jul 06, 2007 | 12.63 | 13.07 | 12.58 | 12.97 | 1,722,229 | +0.30(+2.37%) |
Jul 05, 2007 | 12.48 | 12.70 | 12.39 | 12.67 | 1,129,962 | +0.01(+0.07%) |
Jul 03, 2007 | 12.88 | 12.87 | 12.63 | 12.66 | 626,894 | -0.19(-1.44%) |
Jul 02, 2007 | 12.78 | 12.89 | 12.63 | 12.85 | 1,271,142 | +0.26(+2.10%) |
Jun 29, 2007 | 12.68 | 12.72 | 12.47 | 12.58 | 872,570 | -0.04(-0.35%) |
Jun 28, 2007 | 12.60 | 12.74 | 12.55 | 12.63 | 1,271,822 | -0.02(-0.14%) |
Jun 27, 2007 | 12.30 | 12.64 | 12.28 | 12.64 | 1,316,285 | +0.09(+0.70%) |
Jun 26, 2007 | 12.74 | 12.81 | 12.50 | 12.55 | 1,676,859 | -0.26(-2.06%) |
Jun 25, 2007 | 12.81 | 13.00 | 12.62 | 12.82 | 1,636,821 | -0.04(-0.27%) |
Jun 22, 2007 | 12.96 | 13.00 | 12.84 | 12.85 | 1,208,532 | -0.05(-0.41%) |
Jun 21, 2007 | 12.91 | 12.96 | 12.74 | 12.91 | 1,690,810 | +0.12(+0.97%) |
Jun 20, 2007 | 13.00 | 13.02 | 12.78 | 12.78 | 2,582,209 | +0.05(+0.42%) |
Jun 19, 2007 | 12.61 | 12.74 | 12.50 | 12.73 | 1,256,170 | +0.16(+1.26%) |
Jun 18, 2007 | 12.65 | 12.77 | 12.50 | 12.57 | 2,956,508 | +0.32(+2.59%) |
Jun 15, 2007 | 12.40 | 12.44 | 12.25 | 12.25 | 2,989,968 | +0.25(+2.06%) |
Jun 14, 2007 | 11.93 | 12.09 | 11.92 | 12.01 | 1,490,504 | +0.13(+1.11%) |
Jun 13, 2007 | 11.70 | 11.94 | 11.66 | 11.88 | 1,939,209 | +0.24(+2.05%) |
Jun 12, 2007 | 11.78 | 11.88 | 11.59 | 11.64 | 3,216,930 | -0.48(-3.93%) |
Jun 11, 2007 | 12.09 | 12.35 | 11.96 | 12.11 | 1,282,144 | -0.01(-0.07%) |
Jun 08, 2007 | 12.03 | 12.16 | 11.77 | 12.12 | 2,268,769 | +0.05(+0.44%) |
Jun 07, 2007 | 12.53 | 12.63 | 12.07 | 12.07 | 2,575,177 | -0.45(-3.59%) |
Jun 06, 2007 | 12.75 | 12.80 | 12.43 | 12.52 | 2,755,616 | -0.49(-3.79%) |
Jun 05, 2007 | 12.93 | 13.07 | 12.87 | 13.01 | 1,693,079 | -0.06(-0.47%) |
Jun 04, 2007 | 13.12 | 13.16 | 13.00 | 13.07 | 1,898,036 | -0.30(-2.24%) |
Jun 01, 2007 | 13.21 | 13.40 | 13.15 | 13.37 | 2,206,833 | +0.21(+1.61%) |
May 31, 2007 | 12.93 | 13.21 | 12.91 | 13.16 | 1,934,502 | +0.15(+1.15%) |
May 30, 2007 | 12.78 | 13.02 | 12.72 | 13.01 | 1,000,172 | -0.10(-0.74%) |
May 29, 2007 | 13.15 | 13.33 | 12.96 | 13.11 | 1,179,585 | -0.14(-1.06%) |
May 25, 2007 | 13.17 | 13.26 | 13.06 | 13.25 | 1,132,878 | +0.14(+1.08%) |
May 24, 2007 | 13.58 | 13.60 | 13.07 | 13.11 | 1,813,002 | -0.59(-4.31%) |
May 23, 2007 | 13.68 | 13.96 | 13.60 | 13.70 | 2,687,396 | +0.34(+2.57%) |
May 22, 2007 | 13.55 | 13.74 | 13.33 | 13.36 | 1,783,931 | -0.08(-0.59%) |
May 21, 2007 | 13.20 | 13.62 | 13.16 | 13.44 | 2,406,289 | +0.19(+1.40%) |
May 18, 2007 | 13.11 | 13.30 | 13.09 | 13.25 | 1,235,754 | +0.16(+1.21%) |
May 17, 2007 | 13.15 | 13.20 | 13.00 | 13.09 | 1,557,878 | -0.31(-2.30%) |
May 16, 2007 | 13.50 | 13.53 | 13.15 | 13.40 | 1,520,334 | -0.22(-1.62%) |
May 15, 2007 | 13.61 | 13.93 | 13.48 | 13.62 | 1,597,916 | -0.14(-1.02%) |
May 14, 2007 | 13.93 | 14.71 | 13.52 | 13.76 | 1,965,834 | -0.11(-0.76%) |
May 11, 2007 | 13.65 | 13.88 | 13.65 | 13.87 | 1,041,799 | +0.25(+1.81%) |
May 10, 2007 | 13.96 | 13.98 | 13.44 | 13.62 | 1,523,636 | -0.58(-4.10%) |
May 09, 2007 | 14.20 | 14.27 | 13.99 | 14.20 | 955,483 | -0.06(-0.43%) |
May 08, 2007 | 14.35 | 14.40 | 14.12 | 14.27 | 1,327,534 | -0.29(-2.00%) |
May 07, 2007 | 14.55 | 14.67 | 14.52 | 14.56 | 1,165,544 | +0.17(+1.16%) |
May 04, 2007 | 14.27 | 14.47 | 14.24 | 14.39 | 2,000,004 | +0.10(+0.68%) |
May 03, 2007 | 14.04 | 14.34 | 14.01 | 14.29 | 1,595,988 | +0.10(+0.68%) |
May 02, 2007 | 13.88 | 14.20 | 13.78 | 14.19 | 1,463,577 | +0.29(+2.09%) |
May 01, 2007 | 13.84 | 14.04 | 13.68 | 13.90 | 1,819,332 | -0.10(-0.69%) |
Apr 30, 2007 | 14.13 | 14.23 | 13.97 | 14.00 | 1,043,046 | -0.32(-2.22%) |
Apr 27, 2007 | 14.24 | 14.39 | 14.19 | 14.32 | 1,123,691 | +0.11(+0.74%) |
Apr 26, 2007 | 14.39 | 14.41 | 14.14 | 14.21 | 1,844,046 | -0.41(-2.77%) |
Apr 25, 2007 | 14.55 | 14.72 | 14.34 | 14.62 | 1,632,737 | +0.21(+1.47%) |
Apr 24, 2007 | 14.43 | 14.44 | 14.19 | 14.41 | 2,268,464 | -0.03(-0.18%) |
Apr 23, 2007 | 14.38 | 14.45 | 14.32 | 14.43 | 1,910,739 | +0.11(+0.80%) |
Apr 20, 2007 | 14.20 | 14.40 | 14.20 | 14.32 | 1,990,839 | +0.35(+2.53%) |
Apr 19, 2007 | 14.05 | 14.19 | 13.79 | 13.97 | 2,429,098 | -0.35(-2.46%) |
Apr 18, 2007 | 14.46 | 14.46 | 14.26 | 14.32 | 1,621,168 | -0.18(-1.22%) |
Apr 17, 2007 | 14.42 | 14.72 | 14.29 | 14.49 | 2,575,971 | +0.12(+0.86%) |
Apr 16, 2007 | 14.33 | 14.41 | 14.26 | 14.37 | 2,448,596 | +0.22(+1.56%) |
Apr 13, 2007 | 13.98 | 14.19 | 13.94 | 14.15 | 1,681,396 | +0.24(+1.71%) |
Apr 12, 2007 | 13.76 | 13.91 | 13.62 | 13.91 | 1,397,609 | +0.19(+1.41%) |
Apr 11, 2007 | 14.33 | 14.36 | 13.60 | 13.72 | 2,228,821 | -0.19(-1.39%) |
Apr 10, 2007 | 13.95 | 14.02 | 13.86 | 13.91 | 1,496,855 | +0.26(+1.87%) |
Apr 09, 2007 | 13.83 | 13.83 | 13.52 | 13.66 | 1,350,425 | -0.03(-0.19%) |
Apr 05, 2007 | 13.77 | 13.89 | 13.63 | 13.68 | 2,272,562 | +0.06(+0.45%) |
Apr 04, 2007 | 13.38 | 13.66 | 13.32 | 13.62 | 2,487,273 | +0.41(+3.07%) |
Apr 03, 2007 | 12.83 | 13.30 | 12.80 | 13.22 | 3,573,640 | +0.60(+4.75%) |