Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.30 | 18.95 | 18.18 | 18.61 | 379,416 | +0.30(+1.66%) |
Mar 28, 2008 | 18.53 | 19.04 | 18.13 | 18.30 | 258,907 | -0.13(-0.72%) |
Mar 27, 2008 | 18.47 | 19.39 | 18.19 | 18.44 | 588,268 | -0.08(-0.41%) |
Mar 26, 2008 | 17.96 | 18.51 | 17.89 | 18.51 | 256,504 | +0.43(+2.36%) |
Mar 25, 2008 | 17.92 | 18.15 | 17.68 | 18.09 | 298,242 | +0.11(+0.63%) |
Mar 24, 2008 | 17.52 | 18.56 | 17.38 | 17.97 | 588,364 | +0.47(+2.71%) |
Mar 21, 2008 | 16.79 | 17.50 | 16.19 | 17.50 | 759,080 | +0.00(+0.00%) |
Mar 20, 2008 | 16.79 | 17.50 | 16.19 | 17.50 | 759,080 | +0.98(+5.90%) |
Mar 19, 2008 | 16.43 | 16.85 | 16.32 | 16.52 | 228,522 | +0.28(+1.75%) |
Mar 18, 2008 | 15.62 | 16.28 | 15.35 | 16.24 | 196,493 | +0.96(+6.26%) |
Mar 17, 2008 | 15.09 | 15.69 | 15.03 | 15.28 | 216,566 | -0.22(-1.40%) |
Mar 14, 2008 | 15.25 | 15.65 | 14.89 | 15.50 | 345,960 | +0.36(+2.38%) |
Mar 13, 2008 | 15.35 | 15.52 | 14.91 | 15.14 | 333,328 | -0.45(-2.86%) |
Mar 12, 2008 | 15.59 | 16.08 | 15.30 | 15.59 | 347,955 | +0.00(+0.00%) |
Mar 11, 2008 | 14.45 | 15.59 | 14.43 | 15.59 | 404,058 | +1.53(+10.92%) |
Mar 10, 2008 | 14.91 | 15.17 | 13.99 | 14.05 | 360,488 | -0.78(-5.24%) |
Mar 07, 2008 | 15.77 | 16.01 | 14.75 | 14.83 | 633,917 | -1.15(-7.17%) |
Mar 06, 2008 | 16.85 | 17.10 | 15.98 | 15.98 | 221,908 | -0.99(-5.86%) |
Mar 05, 2008 | 17.38 | 17.38 | 16.82 | 16.97 | 178,819 | -0.26(-1.48%) |
Mar 04, 2008 | 16.78 | 17.45 | 16.75 | 17.23 | 296,520 | +0.24(+1.39%) |
Mar 03, 2008 | 16.48 | 17.16 | 16.34 | 16.99 | 300,823 | +0.50(+3.04%) |
Feb 29, 2008 | 16.59 | 17.11 | 16.35 | 16.49 | 201,539 | -0.34(-2.03%) |
Feb 28, 2008 | 16.69 | 17.03 | 16.28 | 16.83 | 163,142 | +0.04(+0.23%) |
Feb 27, 2008 | 16.78 | 17.05 | 16.51 | 16.79 | 214,171 | -0.19(-1.12%) |
Feb 26, 2008 | 16.94 | 17.28 | 16.71 | 16.98 | 276,660 | -0.05(-0.28%) |
Feb 25, 2008 | 16.13 | 17.05 | 16.13 | 17.03 | 298,769 | +0.87(+5.39%) |
Feb 22, 2008 | 16.11 | 16.23 | 16.00 | 16.16 | 193,937 | +0.04(+0.24%) |
Feb 21, 2008 | 16.29 | 16.35 | 16.00 | 16.12 | 199,959 | -0.10(-0.64%) |
Feb 20, 2008 | 15.96 | 16.27 | 15.87 | 16.22 | 338,637 | +0.19(+1.18%) |
Feb 19, 2008 | 15.59 | 16.10 | 15.59 | 16.03 | 205,668 | +0.62(+3.99%) |
Feb 18, 2008 | 15.62 | 15.76 | 15.25 | 15.42 | 250,393 | +0.00(+0.00%) |
Feb 15, 2008 | 15.62 | 15.76 | 15.25 | 15.42 | 250,393 | -0.34(-2.16%) |
Feb 14, 2008 | 16.16 | 16.16 | 15.56 | 15.76 | 195,043 | -0.34(-2.12%) |
Feb 13, 2008 | 15.46 | 16.10 | 15.37 | 16.10 | 231,643 | +0.83(+5.46%) |
Feb 12, 2008 | 15.34 | 15.69 | 15.03 | 15.27 | 279,473 | -0.10(-0.68%) |
Feb 11, 2008 | 16.16 | 16.21 | 15.08 | 15.37 | 528,901 | -0.70(-4.36%) |
Feb 08, 2008 | 16.62 | 17.74 | 15.85 | 16.07 | 894,527 | +0.60(+3.86%) |
Feb 07, 2008 | 14.91 | 15.53 | 14.67 | 15.47 | 315,837 | +0.33(+2.19%) |
Feb 06, 2008 | 15.24 | 15.45 | 14.92 | 15.14 | 305,714 | +0.06(+0.38%) |
Feb 05, 2008 | 14.83 | 15.15 | 14.73 | 15.09 | 250,780 | -0.08(-0.50%) |
Feb 04, 2008 | 14.97 | 15.24 | 14.44 | 15.16 | 406,991 | +0.23(+1.52%) |
Feb 01, 2008 | 14.32 | 14.96 | 14.30 | 14.93 | 230,939 | +0.76(+5.34%) |
Jan 31, 2008 | 13.98 | 14.70 | 13.97 | 14.18 | 389,171 | +0.00(+0.00%) |
Jan 30, 2008 | 14.41 | 14.93 | 14.11 | 14.18 | 304,475 | -0.31(-2.16%) |
Jan 29, 2008 | 15.39 | 15.39 | 14.44 | 14.49 | 346,802 | -0.90(-5.85%) |
Jan 28, 2008 | 15.06 | 15.39 | 14.96 | 15.39 | 188,823 | +0.27(+1.75%) |
Jan 25, 2008 | 15.41 | 15.50 | 14.75 | 15.12 | 268,664 | -0.04(-0.25%) |
Jan 24, 2008 | 16.99 | 17.47 | 15.15 | 15.16 | 754,588 | -1.79(-10.56%) |
Jan 23, 2008 | 16.58 | 16.99 | 15.96 | 16.95 | 356,392 | +0.32(+1.94%) |
Jan 22, 2008 | 16.01 | 16.97 | 16.01 | 16.63 | 427,017 | -0.08(-0.45%) |
Jan 21, 2008 | 16.56 | 16.98 | 16.33 | 16.70 | 624,683 | +0.00(+0.00%) |
Jan 18, 2008 | 16.56 | 16.98 | 16.33 | 16.70 | 624,683 | +0.13(+0.80%) |
Jan 17, 2008 | 16.66 | 16.99 | 16.18 | 16.57 | 458,101 | -0.06(-0.34%) |
Jan 16, 2008 | 15.71 | 16.89 | 15.71 | 16.63 | 410,815 | +0.92(+5.85%) |
Jan 15, 2008 | 15.98 | 16.33 | 15.53 | 15.71 | 243,850 | -0.52(-3.21%) |
Jan 14, 2008 | 15.85 | 16.47 | 15.74 | 16.23 | 218,217 | +0.51(+3.25%) |
Jan 11, 2008 | 16.24 | 16.51 | 15.72 | 15.72 | 162,390 | -0.62(-3.77%) |
Jan 10, 2008 | 15.59 | 16.57 | 15.59 | 16.34 | 166,070 | +0.12(+0.76%) |
Jan 09, 2008 | 15.58 | 16.22 | 15.36 | 16.21 | 186,472 | +0.59(+3.76%) |
Jan 08, 2008 | 15.85 | 16.53 | 15.39 | 15.63 | 261,483 | -0.14(-0.90%) |
Jan 07, 2008 | 16.27 | 16.34 | 15.18 | 15.77 | 451,498 | -0.40(-2.46%) |
Jan 04, 2008 | 16.23 | 16.52 | 15.53 | 16.16 | 424,142 | +0.05(+0.29%) |
Jan 03, 2008 | 15.37 | 16.92 | 15.09 | 16.12 | 751,562 | +0.75(+4.87%) |
Jan 02, 2008 | 15.31 | 15.76 | 14.97 | 15.37 | 164,692 | -0.01(-0.06%) |
Jan 01, 2008 | 15.79 | 15.92 | 15.27 | 15.38 | 138,026 | +0.00(+0.00%) |
Dec 31, 2007 | 15.79 | 15.92 | 15.27 | 15.38 | 138,026 | -0.51(-3.22%) |
Dec 28, 2007 | 15.88 | 16.46 | 15.86 | 15.89 | 156,714 | +0.21(+1.33%) |
Dec 27, 2007 | 16.51 | 16.65 | 15.68 | 15.68 | 199,938 | -0.81(-4.94%) |
Dec 26, 2007 | 16.34 | 16.74 | 15.98 | 16.50 | 209,617 | +0.03(+0.17%) |
Dec 24, 2007 | 16.55 | 16.76 | 16.36 | 16.47 | 123,756 | +0.04(+0.23%) |
Dec 21, 2007 | 16.35 | 16.83 | 16.00 | 16.43 | 557,596 | +0.30(+1.88%) |
Dec 20, 2007 | 15.69 | 16.13 | 15.37 | 16.13 | 214,435 | +0.62(+4.03%) |
Dec 19, 2007 | 15.25 | 15.68 | 15.11 | 15.50 | 199,713 | +0.22(+1.43%) |
Dec 18, 2007 | 15.27 | 15.54 | 14.82 | 15.28 | 383,983 | +0.13(+0.88%) |
Dec 17, 2007 | 14.36 | 15.23 | 14.20 | 15.15 | 317,484 | +0.67(+4.64%) |
Dec 14, 2007 | 14.99 | 15.22 | 14.48 | 14.48 | 128,428 | -0.76(-4.97%) |
Dec 13, 2007 | 14.73 | 15.37 | 14.44 | 15.24 | 213,420 | +0.33(+2.22%) |
Dec 12, 2007 | 14.67 | 14.91 | 14.46 | 14.91 | 184,416 | +0.58(+4.03%) |
Dec 11, 2007 | 15.32 | 15.43 | 14.33 | 14.33 | 222,500 | -0.97(-6.32%) |
Dec 10, 2007 | 15.32 | 15.59 | 15.00 | 15.29 | 201,224 | -0.03(-0.19%) |
Dec 07, 2007 | 15.68 | 15.76 | 15.07 | 15.32 | 215,302 | -0.35(-2.24%) |
Dec 06, 2007 | 15.11 | 15.90 | 14.87 | 15.67 | 305,394 | +0.45(+2.99%) |
Dec 05, 2007 | 14.99 | 15.35 | 14.81 | 15.22 | 219,795 | +0.48(+3.28%) |
Dec 04, 2007 | 14.98 | 15.03 | 14.53 | 14.73 | 167,431 | -0.42(-2.75%) |
Dec 03, 2007 | 15.16 | 15.31 | 15.06 | 15.15 | 137,315 | -0.01(-0.06%) |
Nov 30, 2007 | 15.10 | 15.25 | 14.81 | 15.16 | 194,634 | +0.22(+1.46%) |
Nov 29, 2007 | 14.91 | 15.13 | 14.74 | 14.94 | 118,706 | +0.02(+0.13%) |
Nov 28, 2007 | 14.56 | 14.98 | 14.26 | 14.92 | 369,766 | +0.46(+3.21%) |
Nov 27, 2007 | 14.20 | 14.57 | 13.76 | 14.46 | 221,884 | +0.25(+1.73%) |
Nov 26, 2007 | 14.36 | 14.38 | 13.80 | 14.21 | 373,167 | -0.23(-1.57%) |
Nov 23, 2007 | 14.33 | 14.58 | 13.80 | 14.44 | 84,063 | +0.20(+1.40%) |
Nov 21, 2007 | 14.24 | 14.44 | 14.08 | 14.24 | 144,679 | -0.06(-0.40%) |
Nov 20, 2007 | 13.53 | 14.46 | 13.46 | 14.30 | 421,081 | +0.72(+5.30%) |
Nov 19, 2007 | 14.02 | 14.10 | 13.36 | 13.58 | 215,037 | -0.62(-4.34%) |
Nov 16, 2007 | 14.45 | 14.58 | 13.79 | 14.20 | 255,601 | -0.23(-1.58%) |
Nov 15, 2007 | 15.21 | 15.21 | 14.37 | 14.42 | 157,546 | -0.89(-5.81%) |
Nov 14, 2007 | 15.27 | 15.38 | 15.07 | 15.31 | 172,149 | +0.11(+0.75%) |
Nov 13, 2007 | 15.06 | 15.29 | 14.61 | 15.20 | 274,981 | +0.31(+2.10%) |
Nov 12, 2007 | 14.32 | 15.14 | 13.85 | 14.89 | 436,937 | +0.49(+3.42%) |
Nov 09, 2007 | 14.09 | 14.45 | 13.46 | 14.39 | 244,825 | +0.14(+1.00%) |
Nov 08, 2007 | 14.35 | 14.35 | 13.47 | 14.25 | 303,790 | +0.04(+0.27%) |
Nov 07, 2007 | 14.31 | 14.45 | 14.00 | 14.21 | 234,705 | -0.30(-2.09%) |
Nov 06, 2007 | 14.13 | 14.55 | 13.68 | 14.52 | 269,715 | +0.39(+2.75%) |
Nov 05, 2007 | 14.58 | 14.61 | 13.88 | 14.13 | 201,261 | -0.68(-4.60%) |
Nov 02, 2007 | 14.92 | 14.99 | 14.30 | 14.81 | 258,087 | -0.04(-0.26%) |
Nov 01, 2007 | 14.97 | 15.09 | 14.49 | 14.85 | 604,160 | -0.25(-1.63%) |
Oct 31, 2007 | 15.71 | 15.83 | 15.00 | 15.09 | 463,060 | -0.57(-3.63%) |
Oct 30, 2007 | 15.28 | 16.10 | 15.25 | 15.66 | 350,856 | +0.28(+1.85%) |
Oct 29, 2007 | 15.65 | 15.65 | 15.20 | 15.38 | 317,810 | -0.40(-2.52%) |
Oct 26, 2007 | 15.54 | 15.78 | 14.94 | 15.78 | 217,604 | +0.39(+2.52%) |
Oct 25, 2007 | 15.18 | 15.89 | 14.68 | 15.39 | 346,723 | -0.24(-1.52%) |
Oct 24, 2007 | 15.31 | 15.91 | 15.15 | 15.63 | 146,203 | +0.16(+1.04%) |
Oct 23, 2007 | 15.63 | 15.71 | 14.96 | 15.46 | 199,408 | +0.01(+0.06%) |
Oct 22, 2007 | 14.63 | 15.61 | 14.38 | 15.45 | 234,008 | +0.62(+4.21%) |
Oct 19, 2007 | 15.15 | 15.29 | 14.78 | 14.83 | 179,136 | -0.32(-2.13%) |
Oct 18, 2007 | 15.18 | 15.60 | 15.07 | 15.15 | 183,483 | -0.09(-0.56%) |
Oct 17, 2007 | 15.58 | 15.60 | 14.65 | 15.24 | 175,058 | -0.16(-1.05%) |
Oct 16, 2007 | 15.37 | 15.45 | 15.10 | 15.40 | 81,864 | -0.04(-0.25%) |
Oct 15, 2007 | 15.71 | 16.06 | 15.14 | 15.44 | 206,949 | -0.37(-2.34%) |
Oct 12, 2007 | 15.55 | 16.27 | 15.43 | 15.80 | 114,434 | +0.25(+1.58%) |
Oct 11, 2007 | 16.04 | 16.06 | 15.25 | 15.56 | 262,535 | -0.40(-2.49%) |
Oct 10, 2007 | 16.06 | 16.15 | 15.84 | 15.96 | 149,243 | -0.14(-0.88%) |
Oct 09, 2007 | 16.01 | 16.19 | 15.92 | 16.10 | 135,105 | +0.09(+0.59%) |
Oct 08, 2007 | 15.99 | 16.23 | 15.74 | 16.00 | 87,733 | -0.06(-0.35%) |
Oct 05, 2007 | 16.03 | 16.18 | 15.70 | 16.06 | 185,297 | +0.20(+1.25%) |
Oct 04, 2007 | 15.83 | 16.10 | 15.53 | 15.86 | 178,562 | +0.05(+0.30%) |
Oct 03, 2007 | 15.57 | 16.16 | 15.57 | 15.81 | 311,783 | +0.19(+1.21%) |
Oct 02, 2007 | 15.10 | 16.08 | 15.09 | 15.63 | 264,866 | +0.55(+3.64%) |
Oct 01, 2007 | 14.31 | 15.11 | 14.31 | 15.08 | 188,187 | +0.80(+5.57%) |
Sep 28, 2007 | 14.38 | 14.90 | 14.17 | 14.28 | 125,420 | -0.09(-0.59%) |
Sep 27, 2007 | 15.02 | 15.11 | 14.31 | 14.37 | 104,216 | -0.56(-3.74%) |
Sep 26, 2007 | 15.01 | 15.25 | 14.89 | 14.92 | 166,253 | +0.05(+0.32%) |
Sep 25, 2007 | 14.50 | 15.04 | 14.50 | 14.88 | 150,440 | +0.29(+2.01%) |
Sep 24, 2007 | 14.95 | 15.10 | 14.47 | 14.58 | 88,707 | -0.34(-2.28%) |
Sep 21, 2007 | 14.91 | 15.15 | 14.81 | 14.92 | 226,915 | +0.15(+1.03%) |
Sep 20, 2007 | 14.73 | 15.15 | 14.66 | 14.77 | 92,529 | +0.00(+0.00%) |
Sep 19, 2007 | 14.80 | 15.04 | 14.55 | 14.77 | 203,108 | +0.01(+0.06%) |
Sep 18, 2007 | 13.95 | 14.78 | 13.76 | 14.76 | 278,569 | +0.88(+6.34%) |
Sep 17, 2007 | 14.02 | 14.05 | 13.64 | 13.88 | 129,563 | -0.17(-1.21%) |
Sep 14, 2007 | 13.67 | 14.12 | 13.54 | 14.05 | 129,421 | +0.20(+1.44%) |
Sep 13, 2007 | 13.71 | 14.07 | 13.35 | 13.85 | 217,876 | +0.24(+1.74%) |
Sep 12, 2007 | 14.14 | 14.19 | 13.58 | 13.62 | 151,142 | -0.58(-4.07%) |
Sep 11, 2007 | 13.99 | 14.26 | 13.89 | 14.20 | 332,924 | +0.31(+2.25%) |
Sep 10, 2007 | 13.74 | 13.92 | 13.26 | 13.88 | 296,515 | +0.19(+1.38%) |
Sep 07, 2007 | 13.39 | 13.87 | 13.26 | 13.69 | 155,252 | +0.11(+0.84%) |
Sep 06, 2007 | 13.51 | 13.82 | 13.40 | 13.58 | 170,386 | +0.18(+1.34%) |
Sep 05, 2007 | 13.49 | 13.54 | 13.39 | 13.40 | 139,071 | -0.28(-2.08%) |
Sep 04, 2007 | 13.52 | 13.94 | 13.34 | 13.68 | 219,062 | +0.27(+1.98%) |
Aug 31, 2007 | 13.80 | 13.82 | 13.28 | 13.42 | 179,135 | -0.15(-1.12%) |
Aug 30, 2007 | 13.41 | 13.86 | 13.28 | 13.57 | 217,931 | +0.05(+0.35%) |
Aug 29, 2007 | 13.38 | 13.55 | 13.22 | 13.52 | 147,230 | +0.25(+1.85%) |
Aug 28, 2007 | 13.21 | 13.35 | 13.09 | 13.28 | 224,615 | +0.00(+0.00%) |
Aug 27, 2007 | 13.44 | 13.44 | 13.14 | 13.28 | 161,846 | -0.23(-1.68%) |
Aug 24, 2007 | 13.28 | 13.50 | 13.12 | 13.50 | 152,303 | +0.23(+1.71%) |
Aug 23, 2007 | 13.50 | 13.85 | 13.19 | 13.28 | 162,924 | -0.17(-1.27%) |
Aug 22, 2007 | 14.18 | 14.20 | 13.30 | 13.45 | 287,211 | -0.57(-4.05%) |
Aug 21, 2007 | 14.31 | 14.31 | 13.81 | 14.02 | 211,489 | -0.19(-1.33%) |
Aug 20, 2007 | 14.05 | 14.38 | 13.84 | 14.20 | 200,511 | +0.21(+1.49%) |
Aug 17, 2007 | 14.20 | 14.25 | 13.64 | 14.00 | 319,907 | +0.26(+1.86%) |
Aug 16, 2007 | 13.03 | 13.86 | 12.95 | 13.74 | 596,140 | +0.72(+5.53%) |
Aug 15, 2007 | 12.94 | 13.74 | 12.85 | 13.02 | 297,921 | +0.07(+0.51%) |
Aug 14, 2007 | 13.21 | 13.36 | 12.86 | 12.95 | 524,815 | -0.24(-1.80%) |
Aug 13, 2007 | 13.32 | 13.63 | 12.97 | 13.19 | 491,696 | -0.02(-0.14%) |
Aug 10, 2007 | 15.10 | 15.10 | 12.86 | 13.21 | 896,574 | -1.99(-13.08%) |
Aug 09, 2007 | 14.73 | 16.15 | 14.28 | 15.20 | 1,229,590 | +0.14(+0.94%) |
Aug 08, 2007 | 13.76 | 16.38 | 13.76 | 15.06 | 1,805,032 | +1.42(+10.42%) |
Aug 07, 2007 | 11.96 | 14.75 | 11.83 | 13.64 | 695,139 | +1.58(+13.12%) |
Aug 06, 2007 | 11.43 | 12.08 | 11.25 | 12.05 | 483,244 | +0.64(+5.64%) |
Aug 03, 2007 | 11.36 | 11.60 | 11.03 | 11.41 | 514,599 | +0.19(+1.69%) |
Aug 02, 2007 | 11.67 | 11.67 | 11.19 | 11.22 | 376,208 | -0.32(-2.79%) |
Aug 01, 2007 | 11.40 | 11.62 | 11.09 | 11.54 | 473,497 | +0.24(+2.09%) |
Jul 31, 2007 | 11.78 | 12.01 | 11.29 | 11.31 | 437,893 | -0.33(-2.85%) |
Jul 30, 2007 | 12.09 | 12.51 | 11.36 | 11.64 | 437,924 | -0.45(-3.68%) |
Jul 27, 2007 | 12.37 | 12.46 | 11.98 | 12.08 | 626,178 | -0.41(-3.26%) |
Jul 26, 2007 | 12.18 | 13.05 | 12.17 | 12.49 | 1,295,761 | -1.01(-7.50%) |
Jul 25, 2007 | 13.09 | 13.73 | 12.77 | 13.50 | 540,260 | +0.70(+5.47%) |
Jul 24, 2007 | 13.17 | 13.68 | 12.72 | 12.80 | 386,728 | -0.51(-3.84%) |
Jul 23, 2007 | 13.44 | 13.60 | 13.09 | 13.31 | 456,624 | -0.10(-0.78%) |
Jul 20, 2007 | 12.76 | 13.44 | 12.69 | 13.42 | 529,327 | +0.63(+4.96%) |
Jul 19, 2007 | 12.43 | 12.81 | 12.28 | 12.78 | 577,972 | +0.39(+3.13%) |
Jul 18, 2007 | 12.46 | 12.57 | 12.22 | 12.40 | 333,007 | -0.08(-0.61%) |
Jul 17, 2007 | 11.79 | 12.57 | 11.75 | 12.47 | 512,819 | +0.70(+5.95%) |
Jul 16, 2007 | 11.65 | 11.79 | 11.36 | 11.77 | 238,130 | +0.06(+0.48%) |
Jul 13, 2007 | 11.27 | 12.03 | 11.27 | 11.71 | 351,467 | +0.37(+3.26%) |
Jul 12, 2007 | 11.16 | 11.36 | 11.09 | 11.34 | 248,049 | +0.25(+2.22%) |
Jul 11, 2007 | 11.10 | 11.16 | 11.00 | 11.10 | 169,847 | -0.03(-0.26%) |
Jul 10, 2007 | 11.23 | 11.45 | 11.03 | 11.13 | 380,657 | -0.16(-1.43%) |
Jul 09, 2007 | 11.52 | 11.55 | 11.17 | 11.29 | 315,218 | -0.25(-2.14%) |
Jul 06, 2007 | 11.79 | 11.81 | 11.51 | 11.53 | 172,528 | -0.28(-2.40%) |
Jul 05, 2007 | 12.09 | 12.09 | 11.46 | 11.82 | 328,957 | -0.27(-2.19%) |
Jul 03, 2007 | 11.86 | 12.08 | 11.72 | 12.08 | 117,722 | +0.26(+2.16%) |
Jul 02, 2007 | 11.76 | 11.85 | 11.54 | 11.83 | 217,072 | +0.17(+1.46%) |
Jun 29, 2007 | 11.57 | 11.84 | 11.57 | 11.66 | 217,570 | +0.18(+1.57%) |
Jun 28, 2007 | 11.74 | 11.76 | 11.46 | 11.48 | 120,440 | -0.29(-2.49%) |
Jun 27, 2007 | 11.41 | 11.78 | 11.35 | 11.77 | 230,752 | +0.25(+2.14%) |
Jun 26, 2007 | 11.06 | 11.72 | 10.83 | 11.52 | 292,764 | +0.56(+5.09%) |
Jun 25, 2007 | 11.40 | 11.45 | 10.84 | 10.97 | 220,325 | -0.44(-3.82%) |
Jun 22, 2007 | 11.34 | 11.52 | 11.24 | 11.40 | 365,047 | +0.00(+0.00%) |
Jun 21, 2007 | 11.66 | 11.66 | 11.23 | 11.40 | 249,555 | -0.27(-2.35%) |
Jun 20, 2007 | 11.90 | 11.95 | 11.56 | 11.68 | 290,715 | -0.22(-1.83%) |
Jun 19, 2007 | 11.73 | 12.01 | 11.37 | 11.89 | 212,888 | +0.10(+0.88%) |
Jun 18, 2007 | 11.83 | 11.85 | 11.57 | 11.79 | 104,437 | -0.05(-0.40%) |
Jun 15, 2007 | 11.94 | 11.94 | 11.78 | 11.84 | 246,257 | +0.11(+0.97%) |
Jun 14, 2007 | 11.71 | 11.85 | 11.69 | 11.72 | 108,556 | -0.01(-0.08%) |
Jun 13, 2007 | 11.33 | 11.79 | 11.22 | 11.73 | 205,496 | +0.45(+3.94%) |
Jun 12, 2007 | 11.44 | 11.49 | 11.23 | 11.29 | 183,531 | -0.19(-1.65%) |
Jun 11, 2007 | 11.21 | 11.52 | 11.10 | 11.48 | 268,451 | +0.26(+2.28%) |
Jun 08, 2007 | 11.11 | 11.43 | 11.11 | 11.22 | 146,304 | +0.07(+0.59%) |
Jun 07, 2007 | 11.29 | 11.32 | 10.96 | 11.16 | 404,107 | -0.16(-1.42%) |
Jun 06, 2007 | 11.49 | 11.52 | 11.26 | 11.32 | 166,634 | -0.24(-2.05%) |
Jun 05, 2007 | 11.56 | 11.65 | 11.35 | 11.55 | 200,401 | -0.09(-0.81%) |
Jun 04, 2007 | 11.69 | 12.05 | 11.57 | 11.65 | 227,535 | -0.10(-0.89%) |
Jun 01, 2007 | 11.78 | 12.08 | 11.70 | 11.75 | 179,426 | +0.00(+0.00%) |
May 31, 2007 | 12.10 | 12.14 | 11.64 | 11.75 | 406,682 | -0.35(-2.89%) |
May 30, 2007 | 12.03 | 12.15 | 11.90 | 12.10 | 464,471 | -0.03(-0.23%) |
May 29, 2007 | 11.70 | 12.19 | 11.63 | 12.13 | 310,094 | +0.51(+4.40%) |
May 25, 2007 | 11.81 | 12.02 | 11.61 | 11.62 | 240,804 | -0.16(-1.37%) |
May 24, 2007 | 12.23 | 12.23 | 11.67 | 11.78 | 271,055 | -0.48(-3.94%) |
May 23, 2007 | 12.55 | 12.64 | 12.12 | 12.26 | 142,681 | -0.27(-2.12%) |
May 22, 2007 | 12.05 | 12.57 | 12.03 | 12.53 | 172,687 | +0.44(+3.60%) |
May 21, 2007 | 11.90 | 12.14 | 11.83 | 12.09 | 129,438 | +0.23(+1.92%) |
May 18, 2007 | 11.61 | 11.87 | 11.41 | 11.87 | 195,184 | +0.26(+2.20%) |
May 17, 2007 | 11.45 | 11.71 | 11.30 | 11.61 | 393,779 | +0.10(+0.91%) |
May 16, 2007 | 11.88 | 11.90 | 11.40 | 11.51 | 296,155 | -0.31(-2.64%) |
May 15, 2007 | 11.98 | 12.05 | 11.79 | 11.82 | 230,562 | -0.20(-1.66%) |
May 14, 2007 | 12.41 | 12.49 | 11.96 | 12.02 | 308,971 | -0.43(-3.43%) |
May 11, 2007 | 12.30 | 12.50 | 12.25 | 12.44 | 185,181 | +0.21(+1.70%) |
May 10, 2007 | 12.67 | 12.70 | 12.20 | 12.23 | 214,217 | -0.54(-4.23%) |
May 09, 2007 | 12.92 | 12.94 | 12.66 | 12.77 | 201,760 | -0.22(-1.68%) |
May 08, 2007 | 13.15 | 13.22 | 12.89 | 12.99 | 127,254 | -0.24(-1.79%) |
May 07, 2007 | 13.19 | 13.45 | 13.16 | 13.23 | 219,788 | +0.00(+0.00%) |
May 04, 2007 | 13.27 | 13.39 | 12.83 | 13.23 | 194,297 | +0.02(+0.14%) |
May 03, 2007 | 13.59 | 13.93 | 13.11 | 13.21 | 262,239 | -0.38(-2.79%) |
May 02, 2007 | 13.05 | 13.62 | 13.02 | 13.59 | 189,639 | +0.57(+4.36%) |
May 01, 2007 | 13.14 | 13.21 | 12.80 | 13.02 | 287,555 | -0.09(-0.72%) |
Apr 30, 2007 | 13.49 | 13.57 | 13.12 | 13.12 | 497,901 | -0.30(-2.26%) |
Apr 27, 2007 | 13.30 | 13.46 | 13.27 | 13.42 | 68,715 | +0.04(+0.28%) |
Apr 26, 2007 | 13.54 | 13.54 | 13.27 | 13.38 | 91,100 | -0.16(-1.19%) |
Apr 25, 2007 | 13.57 | 13.67 | 13.51 | 13.54 | 68,830 | +0.09(+0.63%) |
Apr 24, 2007 | 13.51 | 13.67 | 13.29 | 13.46 | 67,093 | -0.06(-0.42%) |
Apr 23, 2007 | 13.31 | 13.68 | 13.31 | 13.51 | 79,859 | +0.20(+1.49%) |
Apr 20, 2007 | 13.22 | 13.47 | 13.15 | 13.31 | 86,490 | +0.10(+0.79%) |
Apr 19, 2007 | 13.18 | 13.51 | 12.99 | 13.21 | 113,209 | -0.12(-0.92%) |
Apr 18, 2007 | 13.38 | 13.67 | 13.23 | 13.33 | 110,868 | -0.06(-0.42%) |
Apr 17, 2007 | 13.37 | 13.44 | 13.13 | 13.39 | 81,835 | +0.00(+0.00%) |
Apr 16, 2007 | 13.64 | 13.72 | 13.24 | 13.39 | 57,562 | -0.19(-1.39%) |
Apr 13, 2007 | 13.21 | 13.58 | 13.16 | 13.58 | 61,862 | +0.35(+2.65%) |
Apr 12, 2007 | 12.89 | 13.30 | 12.85 | 13.23 | 106,943 | +0.29(+2.27%) |
Apr 11, 2007 | 13.19 | 13.19 | 12.83 | 12.94 | 93,146 | -0.25(-1.87%) |
Apr 10, 2007 | 13.08 | 13.59 | 13.08 | 13.18 | 100,145 | +0.07(+0.51%) |
Apr 09, 2007 | 13.37 | 13.38 | 13.08 | 13.12 | 68,409 | -0.23(-1.70%) |
Apr 05, 2007 | 13.30 | 13.39 | 13.13 | 13.34 | 126,363 | +0.02(+0.14%) |
Apr 04, 2007 | 13.13 | 13.38 | 12.95 | 13.32 | 76,681 | +0.16(+1.22%) |
Apr 03, 2007 | 13.07 | 13.38 | 13.02 | 13.16 | 110,883 | +0.11(+0.87%) |