Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.36 | 10.47 | 10.32 | 10.36 | 1,904,136 | -0.13(-1.27%) |
Feb 28, 2008 | 10.58 | 10.63 | 10.47 | 10.50 | 2,390,370 | -0.16(-1.51%) |
Feb 27, 2008 | 10.54 | 10.69 | 10.46 | 10.66 | 5,238,534 | +0.09(+0.88%) |
Feb 26, 2008 | 10.46 | 10.58 | 10.40 | 10.56 | 3,040,011 | +0.09(+0.89%) |
Feb 25, 2008 | 10.86 | 10.88 | 10.36 | 10.47 | 2,843,657 | -0.10(-0.98%) |
Feb 22, 2008 | 10.42 | 10.59 | 10.29 | 10.57 | 3,670,988 | +0.15(+1.41%) |
Feb 21, 2008 | 10.69 | 10.75 | 10.37 | 10.43 | 2,895,278 | -0.26(-2.43%) |
Feb 20, 2008 | 10.76 | 10.83 | 10.44 | 10.69 | 4,066,032 | -0.08(-0.73%) |
Feb 19, 2008 | 10.88 | 10.88 | 10.72 | 10.77 | 3,566,808 | +0.03(+0.27%) |
Feb 18, 2008 | 11.00 | 11.01 | 10.73 | 10.74 | 3,343,142 | +0.00(+0.00%) |
Feb 15, 2008 | 11.00 | 11.01 | 10.73 | 10.74 | 3,343,142 | -0.25(-2.30%) |
Feb 14, 2008 | 11.14 | 11.18 | 10.99 | 10.99 | 2,293,829 | -0.09(-0.78%) |
Feb 13, 2008 | 11.02 | 11.11 | 10.96 | 11.08 | 3,465,044 | +0.12(+1.11%) |
Feb 12, 2008 | 10.96 | 11.11 | 10.90 | 10.95 | 3,958,107 | +0.05(+0.50%) |
Feb 11, 2008 | 11.11 | 11.19 | 10.87 | 10.90 | 2,884,813 | -0.21(-1.85%) |
Feb 08, 2008 | 11.32 | 11.38 | 11.09 | 11.11 | 3,606,076 | -0.19(-1.72%) |
Feb 07, 2008 | 11.26 | 11.42 | 11.06 | 11.30 | 6,177,798 | -0.03(-0.30%) |
Feb 06, 2008 | 11.68 | 11.78 | 11.29 | 11.33 | 3,315,166 | -0.23(-1.98%) |
Feb 05, 2008 | 11.52 | 11.69 | 11.36 | 11.56 | 5,673,253 | -0.05(-0.39%) |
Feb 04, 2008 | 11.57 | 11.81 | 11.43 | 11.61 | 2,149,662 | +0.09(+0.77%) |
Feb 01, 2008 | 11.79 | 11.80 | 11.43 | 11.52 | 6,418,365 | -0.27(-2.30%) |
Jan 31, 2008 | 11.54 | 11.81 | 11.54 | 11.79 | 6,350,331 | +0.12(+1.07%) |
Jan 30, 2008 | 11.87 | 11.90 | 11.67 | 11.67 | 5,726,175 | -0.29(-2.44%) |
Jan 29, 2008 | 12.38 | 12.38 | 11.86 | 11.96 | 6,124,307 | -0.30(-2.47%) |
Jan 28, 2008 | 12.21 | 12.38 | 12.05 | 12.26 | 5,912,555 | -0.32(-2.55%) |
Jan 25, 2008 | 12.77 | 12.85 | 12.53 | 12.58 | 2,983,649 | -0.15(-1.19%) |
Jan 24, 2008 | 12.54 | 12.80 | 12.41 | 12.73 | 2,925,465 | +0.24(+1.90%) |
Jan 23, 2008 | 11.98 | 12.50 | 11.98 | 12.50 | 3,072,790 | +0.28(+2.31%) |
Jan 22, 2008 | 11.77 | 12.47 | 11.77 | 12.21 | 4,051,463 | -0.31(-2.47%) |
Jan 21, 2008 | 12.25 | 12.53 | 11.96 | 12.52 | 7,370,841 | +0.00(+0.00%) |
Jan 18, 2008 | 12.25 | 12.53 | 11.96 | 12.52 | 7,370,841 | +0.50(+4.12%) |
Jan 17, 2008 | 11.99 | 12.43 | 11.75 | 12.03 | 17,842,754 | +0.40(+3.48%) |
Jan 16, 2008 | 11.52 | 11.76 | 11.45 | 11.62 | 4,801,967 | +0.27(+2.41%) |
Jan 15, 2008 | 11.59 | 11.75 | 11.26 | 11.35 | 6,560,706 | -0.43(-3.67%) |
Jan 14, 2008 | 11.95 | 12.00 | 11.66 | 11.78 | 4,001,912 | -0.05(-0.40%) |
Jan 11, 2008 | 11.90 | 12.29 | 11.76 | 11.83 | 6,480,553 | -0.24(-1.97%) |
Jan 10, 2008 | 12.44 | 12.50 | 11.68 | 12.07 | 12,961,902 | -0.37(-2.96%) |
Jan 09, 2008 | 12.84 | 12.86 | 12.29 | 12.44 | 4,463,625 | -0.37(-2.88%) |
Jan 08, 2008 | 13.12 | 13.19 | 12.77 | 12.80 | 2,957,983 | -0.31(-2.35%) |
Jan 07, 2008 | 13.34 | 13.34 | 13.08 | 13.11 | 4,341,793 | -0.17(-1.28%) |
Jan 04, 2008 | 13.36 | 13.38 | 13.22 | 13.28 | 2,964,989 | -0.13(-0.94%) |
Jan 03, 2008 | 13.52 | 13.52 | 13.35 | 13.41 | 1,699,922 | -0.06(-0.45%) |
Jan 02, 2008 | 13.42 | 13.50 | 13.34 | 13.47 | 1,146,459 | +0.00(+0.03%) |
Jan 01, 2008 | 13.41 | 13.52 | 13.39 | 13.46 | 901,013 | +0.00(+0.00%) |
Dec 31, 2007 | 13.41 | 13.52 | 13.39 | 13.46 | 901,013 | +0.05(+0.37%) |
Dec 28, 2007 | 13.39 | 13.53 | 13.34 | 13.41 | 1,414,846 | +0.02(+0.14%) |
Dec 27, 2007 | 13.45 | 13.48 | 13.34 | 13.40 | 1,287,208 | -0.06(-0.42%) |
Dec 26, 2007 | 13.39 | 13.52 | 13.39 | 13.45 | 1,985,705 | +0.07(+0.54%) |
Dec 24, 2007 | 13.45 | 13.45 | 13.36 | 13.38 | 734,872 | -0.00(-0.02%) |
Dec 21, 2007 | 13.41 | 13.43 | 13.36 | 13.38 | 2,129,440 | +0.02(+0.15%) |
Dec 20, 2007 | 13.43 | 13.43 | 13.34 | 13.36 | 2,183,175 | -0.00(-0.02%) |
Dec 19, 2007 | 13.39 | 13.44 | 13.34 | 13.36 | 751,755 | -0.00(-0.03%) |
Dec 18, 2007 | 13.40 | 13.47 | 13.37 | 13.37 | 822,695 | +0.01(+0.05%) |
Dec 17, 2007 | 13.41 | 13.51 | 13.31 | 13.36 | 1,144,893 | -0.07(-0.54%) |
Dec 14, 2007 | 13.46 | 13.51 | 13.40 | 13.43 | 2,931,502 | -0.05(-0.39%) |
Dec 13, 2007 | 13.47 | 13.52 | 13.33 | 13.49 | 4,332,611 | -0.06(-0.42%) |
Dec 12, 2007 | 13.55 | 13.57 | 13.41 | 13.54 | 2,137,175 | +0.10(+0.72%) |
Dec 11, 2007 | 13.46 | 13.57 | 13.37 | 13.45 | 951,524 | -0.00(-0.03%) |
Dec 10, 2007 | 13.45 | 13.62 | 13.43 | 13.45 | 1,878,899 | -0.00(-0.02%) |
Dec 07, 2007 | 13.39 | 13.47 | 13.31 | 13.45 | 1,389,021 | +0.13(+0.97%) |
Dec 06, 2007 | 13.24 | 13.35 | 13.14 | 13.32 | 1,276,752 | +0.09(+0.72%) |
Dec 05, 2007 | 13.23 | 13.29 | 13.21 | 13.23 | 1,027,931 | +0.04(+0.29%) |
Dec 04, 2007 | 13.36 | 13.36 | 13.12 | 13.19 | 1,324,117 | -0.20(-1.47%) |
Dec 03, 2007 | 13.41 | 13.55 | 13.35 | 13.39 | 1,207,280 | -0.08(-0.57%) |
Nov 30, 2007 | 13.45 | 13.54 | 13.34 | 13.46 | 1,226,201 | +0.03(+0.25%) |
Nov 29, 2007 | 13.29 | 13.68 | 13.28 | 13.43 | 3,748,156 | +0.12(+0.87%) |
Nov 28, 2007 | 13.30 | 13.36 | 13.17 | 13.31 | 1,262,762 | +0.07(+0.50%) |
Nov 27, 2007 | 13.19 | 13.37 | 13.13 | 13.25 | 2,208,744 | +0.07(+0.51%) |
Nov 26, 2007 | 12.87 | 13.23 | 12.87 | 13.18 | 3,428,152 | +0.22(+1.69%) |
Nov 23, 2007 | 12.90 | 12.98 | 12.85 | 12.96 | 525,116 | +0.10(+0.77%) |
Nov 21, 2007 | 12.89 | 12.92 | 12.81 | 12.86 | 2,467,622 | -0.06(-0.46%) |
Nov 20, 2007 | 12.98 | 13.07 | 12.87 | 12.92 | 4,837,643 | -0.08(-0.64%) |
Nov 19, 2007 | 13.34 | 13.40 | 12.87 | 13.00 | 6,791,636 | -0.40(-2.99%) |
Nov 16, 2007 | 13.58 | 13.61 | 13.32 | 13.40 | 3,364,907 | -0.16(-1.18%) |
Nov 15, 2007 | 13.68 | 13.91 | 13.50 | 13.57 | 2,475,592 | -0.17(-1.23%) |
Nov 14, 2007 | 13.83 | 13.87 | 13.66 | 13.73 | 1,797,865 | -0.07(-0.52%) |
Nov 13, 2007 | 13.81 | 13.88 | 13.75 | 13.81 | 1,190,269 | +0.04(+0.31%) |
Nov 12, 2007 | 13.83 | 13.95 | 13.75 | 13.76 | 1,673,906 | -0.08(-0.60%) |
Nov 09, 2007 | 13.93 | 13.96 | 13.80 | 13.85 | 866,974 | -0.11(-0.78%) |
Nov 08, 2007 | 13.93 | 13.97 | 13.89 | 13.96 | 1,961,578 | +0.03(+0.24%) |
Nov 07, 2007 | 13.94 | 14.02 | 13.91 | 13.92 | 3,170,348 | -0.05(-0.34%) |
Nov 06, 2007 | 13.92 | 13.97 | 13.92 | 13.97 | 2,696,875 | +0.05(+0.39%) |
Nov 05, 2007 | 13.96 | 14.01 | 13.92 | 13.92 | 4,911,781 | -0.10(-0.71%) |
Nov 02, 2007 | 13.96 | 14.07 | 13.94 | 14.02 | 2,671,523 | +0.12(+0.85%) |
Nov 01, 2007 | 13.93 | 14.00 | 13.88 | 13.90 | 6,527,366 | -0.06(-0.45%) |
Oct 31, 2007 | 13.96 | 13.97 | 13.93 | 13.96 | 3,051,122 | +0.05(+0.32%) |
Oct 30, 2007 | 13.95 | 13.98 | 13.90 | 13.92 | 4,477,385 | -0.06(-0.44%) |
Oct 29, 2007 | 13.99 | 14.06 | 13.94 | 13.98 | 1,784,344 | -0.10(-0.69%) |
Oct 26, 2007 | 13.95 | 14.07 | 13.89 | 14.07 | 1,854,387 | +0.10(+0.71%) |
Oct 25, 2007 | 13.88 | 14.09 | 13.88 | 13.97 | 6,804,798 | +0.08(+0.59%) |
Oct 24, 2007 | 13.88 | 13.92 | 13.87 | 13.89 | 4,227,587 | +0.00(+0.00%) |
Oct 23, 2007 | 13.92 | 13.96 | 13.86 | 13.89 | 1,883,370 | -0.01(-0.05%) |
Oct 22, 2007 | 13.81 | 13.95 | 13.78 | 13.90 | 2,912,987 | +0.04(+0.29%) |
Oct 19, 2007 | 13.82 | 13.88 | 13.80 | 13.86 | 2,030,218 | -0.00(-0.03%) |
Oct 18, 2007 | 13.85 | 13.89 | 13.85 | 13.86 | 2,333,287 | -0.02(-0.15%) |
Oct 17, 2007 | 13.88 | 13.90 | 13.77 | 13.88 | 3,077,691 | -0.00(-0.02%) |
Oct 16, 2007 | 13.86 | 13.90 | 13.85 | 13.89 | 2,857,519 | +0.02(+0.11%) |
Oct 15, 2007 | 13.81 | 13.87 | 13.74 | 13.87 | 1,273,328 | +0.04(+0.31%) |
Oct 12, 2007 | 13.88 | 13.88 | 13.78 | 13.83 | 3,463,885 | -0.03(-0.21%) |
Oct 11, 2007 | 13.82 | 13.96 | 13.80 | 13.86 | 3,272,564 | +0.07(+0.48%) |
Oct 10, 2007 | 13.71 | 13.85 | 13.71 | 13.79 | 3,072,560 | +0.07(+0.49%) |
Oct 09, 2007 | 13.63 | 13.75 | 13.61 | 13.72 | 2,823,722 | +0.08(+0.61%) |
Oct 08, 2007 | 13.59 | 13.64 | 13.55 | 13.64 | 2,839,358 | +0.08(+0.58%) |
Oct 05, 2007 | 13.43 | 13.56 | 13.38 | 13.56 | 2,259,724 | +0.14(+1.06%) |
Oct 04, 2007 | 13.40 | 13.45 | 13.36 | 13.42 | 3,035,566 | +0.02(+0.12%) |
Oct 03, 2007 | 13.23 | 13.41 | 13.23 | 13.40 | 1,294,081 | +0.04(+0.30%) |
Oct 02, 2007 | 13.45 | 13.45 | 13.32 | 13.36 | 1,727,292 | -0.09(-0.67%) |
Oct 01, 2007 | 13.32 | 13.49 | 13.29 | 13.45 | 1,677,670 | +0.11(+0.81%) |
Sep 28, 2007 | 13.33 | 13.37 | 13.32 | 13.34 | 3,167,389 | +0.01(+0.05%) |
Sep 27, 2007 | 13.25 | 13.34 | 13.25 | 13.34 | 2,593,483 | +0.07(+0.55%) |
Sep 26, 2007 | 13.22 | 13.28 | 13.11 | 13.26 | 1,393,253 | +0.05(+0.38%) |
Sep 25, 2007 | 13.23 | 13.32 | 13.02 | 13.21 | 4,111,448 | -0.05(-0.39%) |
Sep 24, 2007 | 13.38 | 13.38 | 13.23 | 13.27 | 3,879,059 | -0.11(-0.85%) |
Sep 21, 2007 | 13.57 | 13.58 | 13.38 | 13.38 | 2,079,871 | -0.18(-1.30%) |
Sep 20, 2007 | 13.57 | 13.60 | 13.51 | 13.56 | 1,285,297 | -0.02(-0.15%) |
Sep 19, 2007 | 13.46 | 13.58 | 13.45 | 13.58 | 1,243,765 | +0.09(+0.65%) |
Sep 18, 2007 | 13.43 | 13.53 | 13.36 | 13.49 | 1,810,559 | +0.11(+0.83%) |
Sep 17, 2007 | 13.30 | 13.45 | 13.29 | 13.38 | 1,072,117 | +0.06(+0.48%) |
Sep 14, 2007 | 13.23 | 13.43 | 13.23 | 13.31 | 1,666,626 | +0.02(+0.15%) |
Sep 13, 2007 | 13.43 | 13.43 | 13.24 | 13.29 | 2,591,519 | -0.14(-1.04%) |
Sep 12, 2007 | 13.40 | 13.45 | 13.32 | 13.43 | 1,355,981 | -0.01(-0.05%) |
Sep 11, 2007 | 13.44 | 13.48 | 13.40 | 13.44 | 1,476,795 | +0.03(+0.25%) |
Sep 10, 2007 | 13.45 | 13.48 | 13.32 | 13.41 | 2,235,738 | -0.03(-0.22%) |
Sep 07, 2007 | 13.40 | 13.51 | 13.36 | 13.44 | 1,498,512 | -0.05(-0.37%) |
Sep 06, 2007 | 13.27 | 13.51 | 13.27 | 13.49 | 1,689,373 | +0.21(+1.58%) |
Sep 05, 2007 | 13.27 | 13.31 | 13.25 | 13.28 | 3,575,995 | -0.03(-0.22%) |
Sep 04, 2007 | 13.29 | 13.34 | 13.24 | 13.31 | 2,199,199 | +0.01(+0.09%) |
Aug 31, 2007 | 13.27 | 13.34 | 13.21 | 13.29 | 3,019,016 | +0.10(+0.74%) |
Aug 30, 2007 | 13.19 | 13.26 | 13.17 | 13.20 | 3,356,751 | -0.05(-0.38%) |
Aug 29, 2007 | 13.30 | 13.31 | 13.20 | 13.25 | 1,486,937 | +0.00(+0.00%) |
Aug 28, 2007 | 13.23 | 13.32 | 13.23 | 13.25 | 3,266,602 | -0.04(-0.32%) |
Aug 27, 2007 | 13.26 | 13.29 | 13.21 | 13.29 | 1,122,725 | -0.02(-0.12%) |
Aug 24, 2007 | 13.33 | 13.35 | 13.26 | 13.31 | 2,123,287 | -0.01(-0.05%) |
Aug 23, 2007 | 13.44 | 13.45 | 13.18 | 13.31 | 2,592,908 | -0.05(-0.37%) |
Aug 22, 2007 | 13.35 | 13.46 | 13.21 | 13.36 | 4,356,579 | +0.17(+1.29%) |
Aug 21, 2007 | 12.82 | 13.27 | 12.82 | 13.19 | 4,818,106 | +0.37(+2.86%) |
Aug 20, 2007 | 12.76 | 12.90 | 12.70 | 12.83 | 1,906,578 | +0.12(+0.98%) |
Aug 17, 2007 | 12.76 | 12.84 | 12.63 | 12.70 | 3,602,471 | +0.16(+1.24%) |
Aug 16, 2007 | 12.70 | 12.70 | 12.32 | 12.55 | 3,828,363 | -0.16(-1.23%) |
Aug 15, 2007 | 12.71 | 12.81 | 12.58 | 12.70 | 1,950,777 | +0.12(+0.92%) |
Aug 14, 2007 | 12.78 | 12.89 | 12.52 | 12.59 | 2,488,437 | -0.26(-1.99%) |
Aug 13, 2007 | 13.08 | 13.11 | 12.71 | 12.84 | 3,703,280 | +0.17(+1.34%) |
Aug 10, 2007 | 12.73 | 12.77 | 12.34 | 12.67 | 6,226,084 | -0.18(-1.37%) |
Aug 09, 2007 | 12.99 | 13.11 | 12.67 | 12.85 | 12,220,191 | -0.24(-1.87%) |
Aug 08, 2007 | 12.99 | 13.23 | 12.96 | 13.09 | 5,688,641 | +0.19(+1.47%) |
Aug 07, 2007 | 12.86 | 13.08 | 12.86 | 12.90 | 2,621,414 | -0.05(-0.37%) |
Aug 06, 2007 | 13.00 | 13.03 | 12.82 | 12.95 | 5,721,101 | +0.02(+0.16%) |
Aug 03, 2007 | 12.90 | 12.98 | 12.84 | 12.93 | 9,441,393 | +0.00(+0.02%) |
Aug 02, 2007 | 12.93 | 12.95 | 12.82 | 12.93 | 6,790,468 | +0.02(+0.12%) |
Aug 01, 2007 | 12.99 | 13.00 | 12.86 | 12.91 | 3,514,047 | -0.09(-0.68%) |
Jul 31, 2007 | 13.16 | 13.17 | 12.97 | 13.00 | 5,533,765 | -0.07(-0.52%) |
Jul 30, 2007 | 13.17 | 13.22 | 13.06 | 13.07 | 4,521,464 | -0.02(-0.16%) |
Jul 27, 2007 | 13.21 | 13.24 | 13.06 | 13.09 | 9,347,020 | +0.25(+1.94%) |
Jul 26, 2007 | 12.89 | 12.93 | 12.30 | 12.84 | 7,012,993 | -0.18(-1.39%) |
Jul 25, 2007 | 13.18 | 13.29 | 12.70 | 13.02 | 4,912,559 | -0.16(-1.22%) |
Jul 24, 2007 | 13.30 | 13.34 | 13.17 | 13.18 | 1,798,467 | -0.12(-0.90%) |
Jul 23, 2007 | 13.31 | 13.37 | 13.23 | 13.30 | 1,614,001 | +0.01(+0.10%) |
Jul 20, 2007 | 13.35 | 13.48 | 13.24 | 13.29 | 3,299,509 | -0.12(-0.88%) |
Jul 19, 2007 | 13.50 | 13.53 | 13.34 | 13.40 | 2,620,627 | -0.02(-0.13%) |
Jul 18, 2007 | 13.45 | 13.57 | 13.42 | 13.42 | 2,324,246 | -0.10(-0.74%) |
Jul 17, 2007 | 13.50 | 13.57 | 13.49 | 13.52 | 2,020,187 | +0.02(+0.17%) |
Jul 16, 2007 | 13.52 | 13.59 | 13.41 | 13.50 | 2,802,373 | -0.06(-0.45%) |
Jul 13, 2007 | 13.56 | 13.59 | 13.51 | 13.56 | 3,390,578 | -0.03(-0.20%) |
Jul 12, 2007 | 13.64 | 13.71 | 13.57 | 13.59 | 3,980,156 | -0.05(-0.40%) |
Jul 11, 2007 | 13.71 | 13.71 | 13.62 | 13.64 | 2,577,525 | -0.07(-0.54%) |
Jul 10, 2007 | 13.72 | 13.77 | 13.67 | 13.72 | 2,561,213 | -0.03(-0.21%) |
Jul 09, 2007 | 13.71 | 13.76 | 13.70 | 13.75 | 3,909,096 | -0.00(-0.03%) |
Jul 06, 2007 | 13.70 | 13.76 | 13.65 | 13.75 | 1,665,953 | +0.10(+0.76%) |
Jul 05, 2007 | 13.70 | 13.79 | 13.58 | 13.65 | 2,061,931 | -0.00(-0.02%) |
Jul 03, 2007 | 13.60 | 13.67 | 13.60 | 13.65 | 2,290,831 | +0.05(+0.38%) |
Jul 02, 2007 | 13.57 | 13.66 | 13.57 | 13.60 | 3,245,110 | +0.01(+0.08%) |
Jun 29, 2007 | 13.53 | 13.60 | 13.52 | 13.59 | 8,109,937 | +0.05(+0.33%) |
Jun 28, 2007 | 13.66 | 13.71 | 13.51 | 13.54 | 6,781,763 | -0.14(-1.04%) |
Jun 27, 2007 | 13.68 | 13.83 | 13.50 | 13.68 | 3,208,298 | +0.02(+0.15%) |
Jun 26, 2007 | 13.78 | 13.88 | 13.66 | 13.66 | 3,543,252 | -0.13(-0.93%) |
Jun 25, 2007 | 13.88 | 14.00 | 13.76 | 13.79 | 4,655,592 | -0.14(-0.97%) |
Jun 22, 2007 | 14.03 | 14.07 | 13.93 | 13.93 | 4,938,483 | -0.13(-0.93%) |
Jun 21, 2007 | 14.23 | 14.35 | 14.03 | 14.06 | 2,973,534 | -0.15(-1.07%) |
Jun 20, 2007 | 14.29 | 14.33 | 14.20 | 14.21 | 4,364,174 | -0.10(-0.70%) |
Jun 19, 2007 | 14.15 | 14.33 | 14.08 | 14.31 | 5,258,062 | +0.16(+1.15%) |
Jun 18, 2007 | 14.04 | 14.19 | 13.97 | 14.15 | 8,303,740 | +0.10(+0.72%) |
Jun 15, 2007 | 14.30 | 14.40 | 13.87 | 14.04 | 48,916,168 | +2.48(+21.47%) |
Jun 14, 2007 | 11.63 | 11.63 | 11.47 | 11.56 | 3,230,559 | -0.02(-0.18%) |
Jun 13, 2007 | 11.48 | 11.62 | 11.38 | 11.58 | 3,500,804 | +0.20(+1.77%) |
Jun 12, 2007 | 11.38 | 11.58 | 11.35 | 11.38 | 5,695,939 | -0.01(-0.12%) |
Jun 11, 2007 | 11.27 | 11.43 | 11.20 | 11.39 | 18,627,318 | -0.36(-3.04%) |
Jun 08, 2007 | 11.74 | 11.82 | 11.63 | 11.75 | 4,515,312 | -0.02(-0.13%) |
Jun 07, 2007 | 11.98 | 12.08 | 11.70 | 11.77 | 4,471,162 | -0.27(-2.25%) |
Jun 06, 2007 | 12.07 | 12.15 | 11.93 | 12.04 | 3,768,524 | -0.09(-0.75%) |
Jun 05, 2007 | 12.21 | 12.21 | 12.08 | 12.13 | 9,240,239 | -0.12(-1.01%) |
Jun 04, 2007 | 12.21 | 12.29 | 12.07 | 12.25 | 3,328,400 | +0.02(+0.18%) |
Jun 01, 2007 | 12.08 | 12.26 | 12.01 | 12.23 | 3,134,049 | +0.15(+1.25%) |
May 31, 2007 | 11.98 | 12.14 | 11.90 | 12.08 | 7,470,066 | +0.16(+1.31%) |
May 30, 2007 | 11.53 | 11.97 | 11.52 | 11.92 | 4,837,576 | +0.32(+2.75%) |
May 29, 2007 | 11.80 | 11.86 | 11.56 | 11.61 | 5,086,149 | -0.16(-1.35%) |
May 25, 2007 | 11.65 | 11.78 | 11.60 | 11.76 | 4,303,017 | +0.13(+1.11%) |
May 24, 2007 | 11.56 | 11.68 | 11.56 | 11.63 | 3,025,495 | +0.01(+0.08%) |
May 23, 2007 | 11.76 | 11.76 | 11.58 | 11.63 | 4,371,220 | -0.12(-1.02%) |
May 22, 2007 | 11.59 | 11.81 | 11.58 | 11.75 | 6,679,570 | +0.39(+3.44%) |
May 21, 2007 | 11.30 | 11.47 | 11.28 | 11.35 | 2,446,728 | +0.05(+0.46%) |
May 18, 2007 | 11.35 | 11.35 | 11.25 | 11.30 | 2,640,526 | +0.00(+0.04%) |
May 17, 2007 | 11.38 | 11.38 | 11.24 | 11.30 | 3,866,467 | -0.07(-0.66%) |
May 16, 2007 | 11.20 | 11.41 | 11.20 | 11.37 | 2,217,395 | +0.14(+1.29%) |
May 15, 2007 | 11.22 | 11.34 | 11.17 | 11.23 | 1,970,048 | +0.03(+0.28%) |
May 14, 2007 | 11.39 | 11.39 | 11.16 | 11.20 | 2,444,127 | -0.14(-1.28%) |
May 11, 2007 | 11.27 | 11.50 | 11.22 | 11.34 | 6,720,978 | +0.12(+1.03%) |
May 10, 2007 | 11.08 | 11.28 | 10.96 | 11.23 | 3,948,987 | +0.14(+1.22%) |
May 09, 2007 | 10.94 | 11.15 | 10.94 | 11.09 | 1,646,156 | +0.09(+0.82%) |
May 08, 2007 | 10.97 | 11.16 | 10.90 | 11.00 | 1,814,257 | -0.04(-0.33%) |
May 07, 2007 | 11.14 | 11.19 | 10.99 | 11.04 | 2,484,023 | -0.04(-0.39%) |
May 04, 2007 | 11.17 | 11.18 | 11.03 | 11.08 | 1,920,484 | -0.02(-0.18%) |
May 03, 2007 | 11.29 | 11.29 | 11.06 | 11.10 | 2,309,354 | -0.11(-1.01%) |
May 02, 2007 | 11.08 | 11.27 | 11.06 | 11.21 | 2,635,484 | +0.14(+1.29%) |
May 01, 2007 | 10.98 | 11.24 | 10.97 | 11.07 | 5,006,022 | +0.14(+1.28%) |
Apr 30, 2007 | 10.99 | 11.13 | 10.86 | 10.93 | 7,105,390 | +0.21(+1.96%) |
Apr 27, 2007 | 10.74 | 10.84 | 10.67 | 10.72 | 4,520,138 | -0.13(-1.21%) |
Apr 26, 2007 | 11.03 | 11.30 | 10.82 | 10.85 | 7,277,803 | -0.07(-0.64%) |
Apr 25, 2007 | 10.85 | 10.95 | 10.77 | 10.92 | 3,071,114 | +0.14(+1.26%) |
Apr 24, 2007 | 10.90 | 10.92 | 10.65 | 10.78 | 4,582,542 | -0.12(-1.06%) |
Apr 23, 2007 | 11.16 | 11.16 | 10.82 | 10.90 | 4,342,457 | -0.24(-2.11%) |
Apr 20, 2007 | 11.17 | 11.21 | 11.04 | 11.13 | 2,235,654 | +0.05(+0.41%) |
Apr 19, 2007 | 11.06 | 11.19 | 11.01 | 11.09 | 3,824,386 | -0.03(-0.30%) |
Apr 18, 2007 | 11.08 | 11.13 | 10.92 | 11.12 | 3,420,186 | -0.00(-0.04%) |
Apr 17, 2007 | 11.08 | 11.17 | 11.02 | 11.13 | 2,245,282 | -0.02(-0.14%) |
Apr 16, 2007 | 11.20 | 11.23 | 10.99 | 11.14 | 3,917,955 | -0.01(-0.10%) |
Apr 13, 2007 | 11.21 | 11.21 | 11.00 | 11.16 | 3,500,981 | -0.02(-0.22%) |
Apr 12, 2007 | 10.88 | 11.25 | 10.83 | 11.18 | 12,836,820 | +0.32(+2.94%) |
Apr 11, 2007 | 10.47 | 10.92 | 10.45 | 10.86 | 11,591,542 | +0.42(+4.07%) |
Apr 10, 2007 | 10.42 | 10.49 | 10.36 | 10.44 | 4,431,704 | +0.07(+0.65%) |
Apr 09, 2007 | 10.16 | 10.38 | 10.15 | 10.37 | 4,861,328 | +0.28(+2.73%) |
Apr 05, 2007 | 10.06 | 10.24 | 9.968 | 10.09 | 4,972,283 | +0.05(+0.47%) |
Apr 04, 2007 | 9.882 | 10.06 | 9.797 | 10.05 | 4,718,770 | +0.18(+1.83%) |
Apr 03, 2007 | 9.629 | 9.882 | 9.629 | 9.864 | 3,928,181 | +0.24(+2.51%) |
Apr 02, 2007 | 9.602 | 9.641 | 9.509 | 9.622 | 2,162,652 | +0.03(+0.33%) |
Mar 30, 2007 | 9.582 | 9.631 | 9.464 | 9.591 | 2,452,721 | -0.03(-0.33%) |
Mar 29, 2007 | 9.593 | 9.708 | 9.532 | 9.622 | 1,780,549 | +0.03(+0.31%) |
Mar 28, 2007 | 9.631 | 9.704 | 9.500 | 9.593 | 3,390,291 | -0.12(-1.21%) |
Mar 27, 2007 | 9.747 | 9.801 | 9.636 | 9.711 | 3,458,750 | -0.10(-1.04%) |
Mar 26, 2007 | 9.760 | 9.869 | 9.631 | 9.812 | 3,221,978 | +0.07(+0.74%) |
Mar 23, 2007 | 9.824 | 9.853 | 9.686 | 9.740 | 3,083,587 | -0.11(-1.08%) |
Mar 22, 2007 | 9.830 | 9.941 | 9.765 | 9.846 | 2,277,650 | -0.02(-0.16%) |
Mar 21, 2007 | 9.765 | 9.891 | 9.665 | 9.862 | 2,967,103 | +0.09(+0.90%) |
Mar 20, 2007 | 9.733 | 9.849 | 9.695 | 9.774 | 3,788,644 | +0.03(+0.30%) |
Mar 19, 2007 | 9.787 | 9.833 | 9.681 | 9.745 | 3,354,619 | -0.03(-0.28%) |
Mar 16, 2007 | 9.858 | 9.894 | 9.688 | 9.772 | 2,432,698 | -0.09(-0.89%) |
Mar 15, 2007 | 9.760 | 9.919 | 9.722 | 9.860 | 2,123,641 | +0.12(+1.18%) |
Mar 14, 2007 | 9.792 | 9.792 | 9.530 | 9.745 | 3,723,714 | +0.03(+0.28%) |
Mar 13, 2007 | 9.982 | 9.975 | 9.659 | 9.717 | 7,024,851 | -0.26(-2.65%) |
Mar 12, 2007 | 10.04 | 10.14 | 9.957 | 9.982 | 5,139,384 | -0.17(-1.65%) |
Mar 09, 2007 | 10.33 | 10.33 | 10.09 | 10.15 | 3,109,024 | -0.07(-0.66%) |
Mar 08, 2007 | 10.30 | 10.34 | 10.13 | 10.22 | 4,654,455 | +0.06(+0.62%) |
Mar 07, 2007 | 10.36 | 10.42 | 10.12 | 10.15 | 3,863,048 | -0.24(-2.26%) |
Mar 06, 2007 | 10.18 | 10.48 | 10.12 | 10.39 | 9,434,042 | +0.29(+2.89%) |
Mar 05, 2007 | 10.18 | 10.42 | 10.10 | 10.10 | 5,273,335 | -0.23(-2.19%) |
Mar 02, 2007 | 10.29 | 10.43 | 10.25 | 10.32 | 4,840,358 | -0.02(-0.22%) |