Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.749 | 9.931 | 9.480 | 9.515 | 2,942,567 | -0.28(-2.82%) |
Apr 29, 2008 | 9.768 | 9.943 | 9.706 | 9.791 | 1,624,607 | -0.10(-1.06%) |
Apr 28, 2008 | 9.970 | 10.06 | 9.834 | 9.896 | 2,598,682 | +0.00(+0.00%) |
Apr 25, 2008 | 9.780 | 10.07 | 9.780 | 9.896 | 2,371,303 | +0.06(+0.59%) |
Apr 24, 2008 | 9.574 | 9.877 | 9.558 | 9.838 | 2,147,532 | +0.25(+2.63%) |
Apr 23, 2008 | 9.306 | 9.605 | 9.306 | 9.585 | 2,810,173 | +0.32(+3.48%) |
Apr 22, 2008 | 9.290 | 9.325 | 9.131 | 9.263 | 2,390,428 | +0.00(+0.04%) |
Apr 21, 2008 | 9.442 | 9.465 | 9.259 | 9.259 | 2,707,112 | -0.19(-1.97%) |
Apr 18, 2008 | 9.515 | 9.574 | 9.337 | 9.446 | 2,337,605 | -0.02(-0.21%) |
Apr 17, 2008 | 9.469 | 9.543 | 9.387 | 9.465 | 1,599,621 | -0.10(-1.06%) |
Apr 16, 2008 | 9.461 | 9.578 | 9.352 | 9.566 | 1,867,966 | +0.24(+2.54%) |
Apr 15, 2008 | 9.403 | 9.438 | 9.189 | 9.329 | 1,473,250 | +0.02(+0.21%) |
Apr 14, 2008 | 9.321 | 9.492 | 9.240 | 9.310 | 1,323,378 | +0.04(+0.46%) |
Apr 11, 2008 | 9.294 | 9.461 | 9.228 | 9.267 | 1,639,773 | -0.21(-2.25%) |
Apr 10, 2008 | 9.442 | 9.663 | 9.259 | 9.480 | 1,578,640 | +0.06(+0.62%) |
Apr 09, 2008 | 9.710 | 9.780 | 9.395 | 9.422 | 1,260,693 | -0.22(-2.26%) |
Apr 08, 2008 | 9.970 | 9.970 | 9.640 | 9.640 | 1,979,114 | -0.31(-3.09%) |
Apr 07, 2008 | 10.18 | 10.18 | 9.826 | 9.947 | 1,502,536 | -0.09(-0.93%) |
Apr 04, 2008 | 9.997 | 10.15 | 9.861 | 10.04 | 2,264,623 | +0.01(+0.12%) |
Apr 03, 2008 | 9.819 | 10.06 | 9.714 | 10.03 | 1,860,119 | +0.19(+1.98%) |
Apr 02, 2008 | 9.663 | 9.892 | 9.609 | 9.834 | 1,788,626 | +0.21(+2.14%) |
Apr 01, 2008 | 9.306 | 9.640 | 9.170 | 9.628 | 3,100,526 | +0.49(+5.31%) |
Mar 31, 2008 | 9.209 | 9.473 | 9.115 | 9.142 | 3,111,379 | -0.03(-0.30%) |
Mar 28, 2008 | 9.550 | 9.550 | 9.142 | 9.170 | 4,335,296 | -0.31(-3.28%) |
Mar 27, 2008 | 9.997 | 10.01 | 9.422 | 9.480 | 3,130,998 | -0.57(-5.65%) |
Mar 26, 2008 | 10.22 | 10.28 | 10.01 | 10.05 | 2,525,061 | -0.16(-1.60%) |
Mar 25, 2008 | 10.11 | 10.30 | 10.10 | 10.21 | 3,320,670 | -0.02(-0.15%) |
Mar 24, 2008 | 9.850 | 10.37 | 9.850 | 10.23 | 2,180,782 | +0.41(+4.16%) |
Mar 21, 2008 | 9.325 | 9.826 | 9.325 | 9.819 | 3,011,432 | +0.00(+0.00%) |
Mar 20, 2008 | 9.325 | 9.826 | 9.325 | 9.819 | 3,011,432 | +0.49(+5.29%) |
Mar 19, 2008 | 9.442 | 9.624 | 9.286 | 9.325 | 2,828,676 | -0.04(-0.41%) |
Mar 18, 2008 | 9.209 | 9.539 | 9.170 | 9.364 | 3,755,605 | +0.31(+3.39%) |
Mar 17, 2008 | 8.769 | 9.158 | 8.567 | 9.057 | 2,979,351 | +0.23(+2.60%) |
Mar 14, 2008 | 9.100 | 9.100 | 8.602 | 8.828 | 2,413,462 | -0.11(-1.22%) |
Mar 13, 2008 | 8.738 | 9.045 | 8.653 | 8.937 | 2,202,012 | -0.03(-0.30%) |
Mar 12, 2008 | 9.104 | 9.302 | 8.929 | 8.964 | 1,554,386 | -0.14(-1.49%) |
Mar 11, 2008 | 9.041 | 9.131 | 8.653 | 9.100 | 5,198,239 | +0.34(+3.86%) |
Mar 10, 2008 | 9.150 | 9.150 | 8.738 | 8.762 | 2,979,430 | -0.30(-3.34%) |
Mar 07, 2008 | 8.793 | 9.104 | 8.750 | 9.065 | 2,464,049 | +0.15(+1.70%) |
Mar 06, 2008 | 9.317 | 9.317 | 8.913 | 8.913 | 1,828,874 | -0.42(-4.46%) |
Mar 05, 2008 | 9.333 | 9.477 | 9.290 | 9.329 | 2,130,352 | -0.01(-0.08%) |
Mar 04, 2008 | 9.356 | 9.403 | 9.119 | 9.337 | 2,877,651 | -0.02(-0.21%) |
Mar 03, 2008 | 9.139 | 9.360 | 8.929 | 9.356 | 2,378,694 | +0.28(+3.13%) |
Feb 29, 2008 | 9.053 | 9.243 | 8.979 | 9.073 | 1,724,312 | -0.00(-0.04%) |
Feb 28, 2008 | 9.189 | 9.189 | 9.006 | 9.076 | 2,727,601 | -0.07(-0.81%) |
Feb 27, 2008 | 9.030 | 9.271 | 9.006 | 9.150 | 2,392,296 | +0.10(+1.12%) |
Feb 26, 2008 | 8.828 | 9.162 | 8.734 | 9.049 | 3,878,165 | +0.18(+2.06%) |
Feb 25, 2008 | 8.602 | 8.944 | 8.497 | 8.867 | 3,186,328 | +0.30(+3.45%) |
Feb 22, 2008 | 8.579 | 8.579 | 8.381 | 8.571 | 1,862,589 | +0.07(+0.82%) |
Feb 21, 2008 | 8.843 | 8.949 | 8.497 | 8.501 | 1,708,653 | -0.29(-3.27%) |
Feb 20, 2008 | 8.567 | 8.793 | 8.482 | 8.789 | 3,941,514 | +0.21(+2.40%) |
Feb 19, 2008 | 8.847 | 8.917 | 8.548 | 8.583 | 2,414,214 | -0.19(-2.13%) |
Feb 18, 2008 | 8.793 | 8.909 | 8.692 | 8.769 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.793 | 8.909 | 8.692 | 8.769 | 3,199,438 | -0.11(-1.23%) |
Feb 14, 2008 | 9.088 | 9.158 | 8.742 | 8.878 | 1,507,156 | -0.24(-2.64%) |
Feb 13, 2008 | 9.282 | 9.306 | 8.944 | 9.119 | 2,313,114 | -0.14(-1.55%) |
Feb 12, 2008 | 9.014 | 9.329 | 8.933 | 9.263 | 2,452,863 | +0.19(+2.05%) |
Feb 11, 2008 | 8.653 | 9.174 | 8.653 | 9.076 | 2,541,432 | -0.15(-1.64%) |
Feb 08, 2008 | 9.562 | 9.562 | 8.521 | 9.228 | 2,621,315 | -0.33(-3.42%) |
Feb 07, 2008 | 9.391 | 9.558 | 9.333 | 9.554 | 2,719,605 | +0.05(+0.57%) |
Feb 06, 2008 | 9.550 | 9.686 | 9.341 | 9.500 | 2,258,577 | -0.05(-0.57%) |
Feb 05, 2008 | 9.325 | 10.33 | 9.069 | 9.554 | 9,178,141 | -1.10(-10.35%) |
Feb 04, 2008 | 10.67 | 10.67 | 10.30 | 10.66 | 1,901,270 | +0.04(+0.33%) |
Feb 01, 2008 | 10.42 | 10.62 | 10.28 | 10.62 | 1,836,875 | +0.28(+2.74%) |
Jan 31, 2008 | 9.978 | 10.42 | 9.869 | 10.34 | 1,839,910 | +0.28(+2.82%) |
Jan 30, 2008 | 10.28 | 10.46 | 10.01 | 10.06 | 2,104,371 | -0.20(-1.97%) |
Jan 29, 2008 | 10.25 | 10.41 | 9.989 | 10.26 | 2,253,517 | +0.16(+1.58%) |
Jan 28, 2008 | 9.752 | 10.15 | 9.578 | 10.10 | 1,363,033 | +0.38(+3.88%) |
Jan 25, 2008 | 9.885 | 10.03 | 9.597 | 9.721 | 4,070,318 | +0.01(+0.08%) |
Jan 24, 2008 | 9.970 | 9.970 | 9.391 | 9.714 | 3,290,233 | -0.14(-1.42%) |
Jan 23, 2008 | 8.820 | 9.935 | 8.812 | 9.854 | 3,738,856 | +0.88(+9.83%) |
Jan 22, 2008 | 8.218 | 9.076 | 8.206 | 8.972 | 2,737,886 | +0.34(+3.96%) |
Jan 21, 2008 | 8.851 | 8.905 | 8.451 | 8.630 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.851 | 8.905 | 8.451 | 8.630 | 2,692,182 | -0.15(-1.73%) |
Jan 17, 2008 | 8.703 | 8.905 | 8.591 | 8.781 | 2,803,536 | +0.07(+0.76%) |
Jan 16, 2008 | 8.548 | 8.867 | 8.463 | 8.715 | 3,877,318 | +0.20(+2.37%) |
Jan 15, 2008 | 8.420 | 8.630 | 8.257 | 8.513 | 3,174,149 | +0.02(+0.18%) |
Jan 14, 2008 | 8.684 | 8.688 | 8.377 | 8.497 | 2,491,788 | -0.08(-0.91%) |
Jan 11, 2008 | 8.548 | 8.731 | 8.264 | 8.575 | 3,069,700 | -0.04(-0.50%) |
Jan 10, 2008 | 8.579 | 8.808 | 8.412 | 8.618 | 5,566,937 | -0.08(-0.89%) |
Jan 09, 2008 | 8.719 | 8.727 | 8.272 | 8.696 | 3,981,263 | +0.06(+0.67%) |
Jan 08, 2008 | 8.948 | 9.111 | 8.630 | 8.637 | 2,591,257 | -0.20(-2.24%) |
Jan 07, 2008 | 8.703 | 8.898 | 8.532 | 8.836 | 2,639,699 | +0.21(+2.48%) |
Jan 04, 2008 | 8.937 | 8.999 | 8.598 | 8.622 | 2,549,884 | -0.36(-3.98%) |
Jan 03, 2008 | 9.430 | 9.457 | 8.960 | 8.979 | 1,980,465 | -0.37(-3.99%) |
Jan 02, 2008 | 9.341 | 9.426 | 9.228 | 9.352 | 1,832,449 | +0.06(+0.67%) |
Jan 01, 2008 | 9.325 | 9.430 | 9.170 | 9.290 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.325 | 9.430 | 9.170 | 9.290 | 2,237,364 | +0.01(+0.13%) |
Dec 28, 2007 | 9.348 | 9.387 | 9.111 | 9.278 | 1,681,308 | -0.04(-0.46%) |
Dec 27, 2007 | 9.469 | 9.585 | 9.271 | 9.321 | 1,768,814 | -0.26(-2.72%) |
Dec 26, 2007 | 9.718 | 9.784 | 9.414 | 9.582 | 2,215,959 | -0.34(-3.41%) |
Dec 24, 2007 | 9.702 | 9.927 | 9.651 | 9.920 | 973,632 | +0.27(+2.78%) |
Dec 21, 2007 | 9.667 | 9.694 | 9.539 | 9.651 | 1,908,659 | +0.12(+1.26%) |
Dec 20, 2007 | 9.749 | 9.799 | 9.325 | 9.531 | 3,609,105 | -0.16(-1.68%) |
Dec 19, 2007 | 9.663 | 9.749 | 9.550 | 9.694 | 2,709,305 | +0.07(+0.73%) |
Dec 18, 2007 | 10.00 | 10.00 | 9.465 | 9.624 | 3,100,026 | -0.21(-2.09%) |
Dec 17, 2007 | 10.10 | 10.10 | 9.803 | 9.830 | 1,614,487 | -0.33(-3.21%) |
Dec 14, 2007 | 10.10 | 10.48 | 10.10 | 10.16 | 1,239,238 | -0.12(-1.13%) |
Dec 13, 2007 | 10.52 | 10.52 | 10.13 | 10.27 | 1,573,614 | -0.25(-2.40%) |
Dec 12, 2007 | 10.96 | 11.00 | 10.37 | 10.53 | 2,114,812 | -0.12(-1.13%) |
Dec 11, 2007 | 11.18 | 11.29 | 10.61 | 10.65 | 1,303,105 | -0.51(-4.53%) |
Dec 10, 2007 | 11.03 | 11.31 | 10.95 | 11.15 | 973,117 | +0.03(+0.31%) |
Dec 07, 2007 | 10.90 | 11.30 | 10.84 | 11.12 | 1,780,231 | +0.26(+2.36%) |
Dec 06, 2007 | 10.72 | 10.88 | 10.65 | 10.86 | 2,586,572 | +0.15(+1.38%) |
Dec 05, 2007 | 10.79 | 10.86 | 10.56 | 10.71 | 1,612,425 | +0.12(+1.14%) |
Dec 04, 2007 | 11.02 | 11.02 | 10.59 | 10.59 | 1,726,234 | -0.41(-3.74%) |
Dec 03, 2007 | 11.23 | 11.23 | 10.96 | 11.00 | 1,958,630 | -0.22(-1.94%) |
Nov 30, 2007 | 11.17 | 11.36 | 11.06 | 11.22 | 2,009,368 | +0.20(+1.83%) |
Nov 29, 2007 | 10.98 | 11.17 | 10.91 | 11.02 | 1,789,306 | -0.07(-0.63%) |
Nov 28, 2007 | 10.89 | 11.18 | 10.89 | 11.09 | 1,993,200 | +0.31(+2.88%) |
Nov 27, 2007 | 10.63 | 10.79 | 10.46 | 10.78 | 3,126,793 | +0.15(+1.43%) |
Nov 26, 2007 | 11.09 | 11.09 | 10.63 | 10.63 | 1,373,328 | -0.46(-4.17%) |
Nov 23, 2007 | 10.95 | 11.18 | 10.82 | 11.09 | 434,956 | +0.21(+1.93%) |
Nov 21, 2007 | 10.79 | 10.94 | 10.61 | 10.88 | 1,228,943 | -0.03(-0.32%) |
Nov 20, 2007 | 10.89 | 11.17 | 10.71 | 10.91 | 2,081,612 | +0.06(+0.54%) |
Nov 19, 2007 | 11.01 | 11.12 | 10.84 | 10.86 | 1,535,670 | -0.26(-2.31%) |
Nov 16, 2007 | 11.42 | 11.42 | 10.96 | 11.11 | 1,614,227 | -0.26(-2.26%) |
Nov 15, 2007 | 11.33 | 11.46 | 11.17 | 11.37 | 1,740,853 | -0.03(-0.24%) |
Nov 14, 2007 | 11.68 | 11.94 | 11.38 | 11.40 | 1,923,071 | -0.26(-2.23%) |
Nov 13, 2007 | 11.81 | 11.88 | 11.52 | 11.66 | 3,101,056 | +0.04(+0.37%) |
Nov 12, 2007 | 11.61 | 11.84 | 11.47 | 11.61 | 1,703,020 | +0.00(+0.00%) |
Nov 09, 2007 | 11.71 | 11.80 | 11.55 | 11.61 | 2,407,443 | -0.20(-1.68%) |
Nov 08, 2007 | 11.61 | 11.86 | 11.61 | 11.81 | 3,879,190 | +0.04(+0.30%) |
Nov 07, 2007 | 11.87 | 11.87 | 10.57 | 11.78 | 5,363,471 | -0.42(-3.44%) |
Nov 06, 2007 | 12.12 | 12.22 | 11.97 | 12.20 | 1,516,784 | +0.04(+0.32%) |
Nov 05, 2007 | 12.14 | 12.38 | 12.02 | 12.16 | 1,278,778 | -0.19(-1.51%) |
Nov 02, 2007 | 12.65 | 12.66 | 12.21 | 12.34 | 1,328,803 | -0.27(-2.13%) |
Nov 01, 2007 | 12.77 | 12.78 | 12.55 | 12.61 | 2,244,784 | -0.25(-1.96%) |
Oct 31, 2007 | 12.72 | 12.94 | 12.53 | 12.86 | 2,186,619 | +0.18(+1.44%) |
Oct 30, 2007 | 12.34 | 12.82 | 12.34 | 12.68 | 1,288,396 | +0.26(+2.10%) |
Oct 29, 2007 | 12.59 | 12.63 | 12.42 | 12.42 | 1,206,037 | -0.17(-1.33%) |
Oct 26, 2007 | 12.72 | 12.82 | 12.49 | 12.59 | 984,956 | -0.04(-0.31%) |
Oct 25, 2007 | 12.72 | 12.82 | 12.43 | 12.63 | 1,192,654 | -0.12(-0.91%) |
Oct 24, 2007 | 12.90 | 12.93 | 12.52 | 12.74 | 1,282,219 | -0.27(-2.06%) |
Oct 23, 2007 | 13.02 | 13.11 | 12.85 | 13.01 | 729,645 | -0.01(-0.09%) |
Oct 22, 2007 | 12.74 | 13.07 | 12.62 | 13.02 | 1,166,402 | +0.12(+0.93%) |
Oct 19, 2007 | 13.23 | 13.30 | 12.90 | 12.90 | 1,129,856 | -0.37(-2.81%) |
Oct 18, 2007 | 13.23 | 13.44 | 13.01 | 13.28 | 1,037,717 | -0.07(-0.55%) |
Oct 17, 2007 | 13.68 | 13.68 | 13.23 | 13.35 | 1,629,412 | -0.15(-1.12%) |
Oct 16, 2007 | 13.57 | 13.61 | 13.38 | 13.50 | 1,424,287 | -0.19(-1.36%) |
Oct 15, 2007 | 13.99 | 14.10 | 13.61 | 13.69 | 795,789 | -0.35(-2.49%) |
Oct 12, 2007 | 14.43 | 14.45 | 14.01 | 14.04 | 783,178 | -0.28(-1.98%) |
Oct 11, 2007 | 14.42 | 14.42 | 14.14 | 14.32 | 1,214,788 | +0.01(+0.08%) |
Oct 10, 2007 | 14.26 | 14.46 | 14.17 | 14.31 | 1,270,637 | +0.04(+0.27%) |
Oct 09, 2007 | 13.94 | 14.30 | 13.86 | 14.27 | 1,321,082 | +0.30(+2.17%) |
Oct 08, 2007 | 14.14 | 14.23 | 13.94 | 13.97 | 824,100 | -0.25(-1.78%) |
Oct 05, 2007 | 14.03 | 14.23 | 13.97 | 14.22 | 1,005,031 | +0.19(+1.33%) |
Oct 04, 2007 | 13.84 | 14.03 | 13.80 | 14.03 | 1,071,947 | +0.14(+1.01%) |
Oct 03, 2007 | 13.96 | 14.00 | 13.70 | 13.89 | 1,224,568 | -0.07(-0.47%) |
Oct 02, 2007 | 13.79 | 13.99 | 13.76 | 13.96 | 917,525 | +0.12(+0.87%) |
Oct 01, 2007 | 13.60 | 13.87 | 13.60 | 13.84 | 577,281 | +0.22(+1.63%) |
Sep 28, 2007 | 13.69 | 13.69 | 13.55 | 13.62 | 1,297,404 | -0.07(-0.54%) |
Sep 27, 2007 | 13.49 | 13.74 | 13.44 | 13.69 | 2,231,916 | +0.34(+2.56%) |
Sep 26, 2007 | 13.40 | 13.44 | 13.20 | 13.35 | 1,603,160 | -0.21(-1.55%) |
Sep 25, 2007 | 13.62 | 13.65 | 13.46 | 13.56 | 1,785,893 | -0.10(-0.74%) |
Sep 24, 2007 | 13.68 | 13.82 | 13.60 | 13.66 | 1,684,232 | -0.03(-0.23%) |
Sep 21, 2007 | 13.60 | 13.74 | 13.57 | 13.69 | 1,151,217 | +0.13(+0.97%) |
Sep 20, 2007 | 13.70 | 13.68 | 13.44 | 13.56 | 1,808,284 | -0.14(-1.02%) |
Sep 19, 2007 | 13.70 | 13.95 | 13.53 | 13.70 | 2,061,022 | +0.08(+0.60%) |
Sep 18, 2007 | 13.52 | 13.75 | 13.44 | 13.62 | 2,848,575 | +0.11(+0.81%) |
Sep 17, 2007 | 13.34 | 13.57 | 13.34 | 13.51 | 1,296,889 | +0.07(+0.49%) |
Sep 14, 2007 | 13.19 | 13.48 | 13.13 | 13.44 | 1,263,431 | +0.14(+1.02%) |
Sep 13, 2007 | 12.99 | 13.39 | 12.92 | 13.31 | 1,289,683 | +0.42(+3.29%) |
Sep 12, 2007 | 12.80 | 12.97 | 12.70 | 12.88 | 965,653 | +0.01(+0.09%) |
Sep 11, 2007 | 12.75 | 12.91 | 12.75 | 12.87 | 996,538 | +0.12(+0.98%) |
Sep 10, 2007 | 12.72 | 13.01 | 12.65 | 12.75 | 1,272,696 | -0.03(-0.24%) |
Sep 07, 2007 | 12.65 | 12.84 | 12.52 | 12.78 | 1,281,962 | -0.02(-0.15%) |
Sep 06, 2007 | 12.86 | 12.87 | 12.69 | 12.80 | 1,011,208 | -0.06(-0.48%) |
Sep 05, 2007 | 12.84 | 12.93 | 12.72 | 12.86 | 1,092,022 | -0.12(-0.90%) |
Sep 04, 2007 | 12.81 | 13.07 | 12.72 | 12.98 | 805,569 | +0.17(+1.34%) |
Aug 31, 2007 | 12.82 | 13.00 | 12.66 | 12.81 | 1,544,479 | +0.14(+1.13%) |
Aug 30, 2007 | 12.45 | 12.73 | 12.39 | 12.66 | 1,151,475 | +0.11(+0.90%) |
Aug 29, 2007 | 12.28 | 12.57 | 12.23 | 12.55 | 1,081,470 | +0.33(+2.73%) |
Aug 28, 2007 | 12.37 | 12.44 | 12.21 | 12.22 | 1,533,670 | -0.17(-1.41%) |
Aug 27, 2007 | 12.51 | 12.59 | 12.34 | 12.39 | 1,159,968 | -0.14(-1.12%) |
Aug 24, 2007 | 12.52 | 12.59 | 12.42 | 12.53 | 1,095,883 | -0.03(-0.28%) |
Aug 23, 2007 | 12.71 | 12.77 | 12.52 | 12.57 | 1,800,306 | -0.00(-0.03%) |
Aug 22, 2007 | 12.64 | 12.81 | 12.46 | 12.57 | 1,481,424 | -0.06(-0.46%) |
Aug 21, 2007 | 12.34 | 12.73 | 12.27 | 12.63 | 1,438,958 | +0.23(+1.82%) |
Aug 20, 2007 | 12.31 | 12.66 | 12.17 | 12.40 | 2,238,093 | +0.09(+0.76%) |
Aug 17, 2007 | 12.17 | 13.21 | 12.02 | 12.31 | 1,762,987 | +0.46(+3.87%) |
Aug 16, 2007 | 11.27 | 11.89 | 11.27 | 11.85 | 4,122,122 | +0.39(+3.42%) |
Aug 15, 2007 | 11.63 | 12.01 | 11.38 | 11.46 | 2,754,893 | -0.17(-1.47%) |
Aug 14, 2007 | 11.56 | 12.01 | 11.33 | 11.63 | 2,734,231 | -0.04(-0.33%) |
Aug 13, 2007 | 11.70 | 11.93 | 11.61 | 11.67 | 1,663,385 | +0.21(+1.87%) |
Aug 10, 2007 | 11.44 | 11.66 | 11.20 | 11.45 | 2,328,945 | -0.28(-2.38%) |
Aug 09, 2007 | 11.02 | 12.37 | 11.02 | 11.73 | 3,044,434 | -0.32(-2.67%) |
Aug 08, 2007 | 11.77 | 12.25 | 11.60 | 12.06 | 2,952,810 | +0.26(+2.24%) |
Aug 07, 2007 | 11.85 | 11.99 | 11.42 | 11.79 | 2,361,631 | +0.02(+0.20%) |
Aug 06, 2007 | 11.68 | 11.77 | 11.17 | 11.77 | 2,375,024 | +0.04(+0.38%) |
Aug 03, 2007 | 11.83 | 12.29 | 11.66 | 11.72 | 2,355,968 | -0.57(-4.63%) |
Aug 02, 2007 | 12.39 | 12.50 | 12.20 | 12.29 | 1,694,526 | -0.10(-0.81%) |
Aug 01, 2007 | 12.27 | 12.46 | 11.94 | 12.39 | 3,880,116 | +0.00(+0.03%) |
Jul 31, 2007 | 12.39 | 12.75 | 12.32 | 12.39 | 2,280,816 | +0.06(+0.47%) |
Jul 30, 2007 | 12.34 | 12.53 | 12.10 | 12.33 | 1,680,047 | +0.10(+0.83%) |
Jul 27, 2007 | 12.27 | 12.61 | 12.20 | 12.23 | 2,182,745 | -0.39(-3.08%) |
Jul 26, 2007 | 12.91 | 12.91 | 12.34 | 12.62 | 2,029,993 | -0.36(-2.78%) |
Jul 25, 2007 | 13.27 | 13.29 | 12.79 | 12.98 | 1,413,725 | -0.07(-0.51%) |
Jul 24, 2007 | 13.21 | 13.33 | 13.00 | 13.05 | 1,445,134 | -0.21(-1.61%) |
Jul 23, 2007 | 13.39 | 13.48 | 13.26 | 13.26 | 1,340,385 | -0.11(-0.84%) |
Jul 20, 2007 | 13.65 | 13.66 | 13.25 | 13.37 | 1,653,347 | -0.38(-2.74%) |
Jul 19, 2007 | 13.83 | 13.91 | 13.68 | 13.75 | 840,314 | -0.02(-0.11%) |
Jul 18, 2007 | 13.60 | 13.81 | 13.43 | 13.77 | 3,044,694 | +0.06(+0.43%) |
Jul 17, 2007 | 13.95 | 13.99 | 13.68 | 13.71 | 1,466,239 | -0.26(-1.86%) |
Jul 16, 2007 | 14.07 | 14.17 | 13.92 | 13.97 | 1,360,460 | -0.07(-0.50%) |
Jul 13, 2007 | 13.94 | 14.05 | 13.79 | 14.04 | 1,241,812 | +0.15(+1.06%) |
Jul 12, 2007 | 13.78 | 13.89 | 13.70 | 13.89 | 1,040,033 | +0.23(+1.65%) |
Jul 11, 2007 | 13.75 | 13.75 | 13.38 | 13.67 | 2,199,487 | -0.12(-0.85%) |
Jul 10, 2007 | 14.08 | 14.15 | 13.72 | 13.78 | 1,573,305 | -0.38(-2.69%) |
Jul 09, 2007 | 14.34 | 14.35 | 14.09 | 14.16 | 1,411,162 | -0.20(-1.38%) |
Jul 06, 2007 | 14.40 | 14.47 | 14.20 | 14.36 | 955,616 | -0.12(-0.81%) |
Jul 05, 2007 | 14.51 | 14.74 | 14.38 | 14.48 | 1,003,744 | +0.09(+0.65%) |
Jul 03, 2007 | 14.40 | 14.48 | 14.16 | 14.38 | 996,795 | -0.02(-0.14%) |
Jul 02, 2007 | 14.08 | 14.40 | 14.05 | 14.40 | 1,724,381 | +0.40(+2.83%) |
Jun 29, 2007 | 14.36 | 14.43 | 13.85 | 14.01 | 2,108,121 | -0.25(-1.77%) |
Jun 28, 2007 | 14.61 | 14.61 | 14.22 | 14.26 | 1,591,321 | -0.24(-1.63%) |
Jun 27, 2007 | 14.18 | 14.61 | 14.08 | 14.50 | 1,849,721 | +0.12(+0.84%) |
Jun 26, 2007 | 14.22 | 14.44 | 14.21 | 14.38 | 1,798,247 | +0.16(+1.12%) |
Jun 25, 2007 | 14.44 | 14.44 | 14.18 | 14.22 | 1,970,291 | -0.08(-0.57%) |
Jun 22, 2007 | 14.30 | 14.38 | 14.16 | 14.30 | 1,075,293 | -0.09(-0.65%) |
Jun 21, 2007 | 14.48 | 14.48 | 14.01 | 14.39 | 2,014,695 | -0.09(-0.62%) |
Jun 20, 2007 | 15.10 | 15.10 | 14.43 | 14.48 | 1,861,302 | -0.52(-3.45%) |
Jun 19, 2007 | 14.89 | 15.00 | 14.79 | 15.00 | 1,574,077 | +0.05(+0.34%) |
Jun 18, 2007 | 15.38 | 15.41 | 14.92 | 14.95 | 1,867,479 | -0.39(-2.53%) |
Jun 15, 2007 | 15.46 | 15.62 | 15.34 | 15.34 | 1,973,001 | -0.03(-0.18%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.29 | 15.36 | 1,459,547 | -0.29(-1.84%) |
Jun 13, 2007 | 15.34 | 15.74 | 15.34 | 15.65 | 1,284,535 | +0.31(+2.00%) |
Jun 12, 2007 | 15.44 | 15.57 | 15.20 | 15.34 | 2,300,634 | -0.10(-0.63%) |
Jun 11, 2007 | 15.69 | 15.76 | 15.44 | 15.44 | 1,181,072 | -0.25(-1.61%) |
Jun 08, 2007 | 15.34 | 15.74 | 15.31 | 15.69 | 1,259,931 | +0.22(+1.43%) |
Jun 07, 2007 | 15.89 | 15.89 | 15.44 | 15.47 | 1,633,272 | -0.42(-2.64%) |
Jun 06, 2007 | 15.79 | 15.99 | 15.64 | 15.89 | 1,605,734 | +0.10(+0.64%) |
Jun 05, 2007 | 16.01 | 16.05 | 15.78 | 15.79 | 1,647,942 | -0.30(-1.86%) |
Jun 04, 2007 | 15.87 | 16.12 | 15.87 | 16.09 | 859,617 | +0.11(+0.70%) |
Jun 01, 2007 | 16.04 | 16.09 | 15.85 | 15.98 | 1,184,933 | +0.03(+0.20%) |
May 31, 2007 | 15.99 | 16.09 | 15.83 | 15.95 | 3,638,960 | -0.04(-0.24%) |
May 30, 2007 | 15.25 | 16.02 | 15.20 | 15.98 | 5,002,766 | +0.53(+3.42%) |
May 29, 2007 | 15.35 | 15.55 | 15.29 | 15.46 | 2,355,196 | +0.56(+3.73%) |
May 25, 2007 | 14.85 | 14.99 | 14.78 | 14.90 | 2,616,170 | +0.09(+0.63%) |
May 24, 2007 | 15.30 | 15.31 | 14.70 | 14.81 | 4,423,940 | -0.52(-3.37%) |
May 23, 2007 | 15.43 | 15.53 | 15.31 | 15.32 | 3,236,690 | -0.09(-0.55%) |
May 22, 2007 | 15.49 | 15.56 | 15.25 | 15.41 | 4,076,232 | +0.01(+0.08%) |
May 21, 2007 | 15.28 | 15.61 | 15.26 | 15.40 | 3,084,842 | +0.09(+0.61%) |
May 18, 2007 | 15.58 | 15.60 | 15.10 | 15.30 | 3,525,923 | -0.30(-1.94%) |
May 17, 2007 | 15.89 | 15.91 | 15.60 | 15.61 | 4,430,117 | -0.35(-2.17%) |
May 16, 2007 | 15.97 | 16.11 | 15.90 | 15.95 | 1,903,383 | -0.01(-0.07%) |
May 15, 2007 | 16.02 | 16.30 | 15.95 | 15.97 | 2,542,819 | -0.02(-0.10%) |
May 14, 2007 | 16.03 | 16.13 | 15.97 | 15.98 | 2,351,593 | -0.05(-0.29%) |
May 11, 2007 | 15.95 | 16.12 | 15.91 | 16.03 | 1,484,126 | +0.12(+0.76%) |
May 10, 2007 | 16.01 | 16.14 | 15.85 | 15.91 | 2,046,681 | -0.22(-1.35%) |
May 09, 2007 | 16.07 | 16.27 | 16.07 | 16.12 | 2,757,466 | +0.01(+0.07%) |
May 08, 2007 | 16.32 | 16.32 | 16.07 | 16.11 | 1,797,238 | -0.27(-1.66%) |
May 07, 2007 | 16.47 | 16.53 | 16.35 | 16.38 | 2,284,419 | -0.14(-0.82%) |
May 04, 2007 | 16.94 | 16.85 | 16.42 | 16.52 | 2,609,221 | -0.40(-2.34%) |
May 03, 2007 | 17.78 | 17.14 | 16.28 | 16.92 | 4,865,163 | -0.68(-3.84%) |
May 02, 2007 | 17.57 | 17.77 | 17.49 | 17.59 | 2,013,151 | +0.05(+0.31%) |