Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.35 | 12.35 | 12.30 | 12.35 | 13,872 | +0.06(+0.48%) |
Apr 29, 2008 | 12.11 | 12.44 | 12.11 | 12.29 | 14,193 | +0.37(+3.07%) |
Apr 28, 2008 | 12.58 | 12.58 | 11.92 | 11.92 | 19,070 | -0.41(-3.36%) |
Apr 25, 2008 | 11.88 | 12.51 | 11.88 | 12.34 | 2,163 | +0.70(+6.03%) |
Apr 24, 2008 | 12.35 | 12.63 | 11.64 | 11.64 | 38,773 | -0.94(-7.46%) |
Apr 23, 2008 | 12.25 | 12.57 | 12.25 | 12.57 | 2,227 | +0.22(+1.76%) |
Apr 22, 2008 | 12.54 | 12.58 | 11.82 | 12.36 | 12,107 | -0.22(-1.73%) |
Apr 21, 2008 | 12.94 | 12.94 | 12.57 | 12.57 | 1,609 | -0.37(-2.82%) |
Apr 18, 2008 | 12.70 | 12.94 | 12.33 | 12.94 | 6,140 | +0.59(+4.80%) |
Apr 17, 2008 | 12.67 | 12.67 | 11.88 | 12.35 | 6,241 | -0.35(-2.72%) |
Apr 16, 2008 | 12.63 | 13.02 | 12.42 | 12.69 | 27,380 | +0.18(+1.42%) |
Apr 15, 2008 | 12.72 | 13.22 | 12.35 | 12.52 | 17,339 | +0.17(+1.36%) |
Apr 14, 2008 | 12.59 | 12.59 | 11.38 | 12.35 | 6,833 | -0.10(-0.79%) |
Apr 11, 2008 | 12.54 | 12.54 | 12.31 | 12.45 | 5,140 | -0.05(-0.39%) |
Apr 10, 2008 | 12.15 | 12.50 | 12.14 | 12.50 | 14,002 | +0.15(+1.20%) |
Apr 09, 2008 | 12.49 | 12.49 | 12.12 | 12.35 | 10,193 | +0.34(+2.82%) |
Apr 08, 2008 | 11.85 | 12.27 | 11.84 | 12.01 | 18,614 | +0.18(+1.56%) |
Apr 07, 2008 | 11.80 | 11.85 | 11.72 | 11.82 | 14,324 | -0.02(-0.17%) |
Apr 04, 2008 | 11.54 | 11.85 | 11.23 | 11.84 | 15,080 | +0.31(+2.65%) |
Apr 03, 2008 | 11.56 | 11.71 | 11.27 | 11.54 | 10,072 | -0.31(-2.59%) |
Apr 02, 2008 | 11.21 | 11.85 | 11.21 | 11.84 | 10,904 | +0.17(+1.44%) |
Apr 01, 2008 | 11.47 | 11.78 | 11.47 | 11.68 | 15,378 | +0.12(+1.03%) |
Mar 31, 2008 | 11.01 | 11.65 | 10.08 | 11.56 | 11,131 | -0.24(-2.01%) |
Mar 28, 2008 | 11.66 | 11.90 | 11.61 | 11.79 | 3,836 | -0.08(-0.67%) |
Mar 27, 2008 | 11.46 | 11.87 | 11.32 | 11.87 | 25,310 | +0.53(+4.70%) |
Mar 26, 2008 | 11.61 | 11.62 | 11.13 | 11.34 | 17,867 | -0.37(-3.12%) |
Mar 25, 2008 | 11.60 | 11.73 | 11.56 | 11.71 | 6,691 | -0.04(-0.34%) |
Mar 24, 2008 | 11.36 | 11.74 | 11.36 | 11.74 | 7,752 | +0.53(+4.76%) |
Mar 21, 2008 | 10.96 | 11.44 | 10.96 | 11.21 | 22,230 | +0.00(+0.00%) |
Mar 20, 2008 | 10.96 | 11.44 | 10.96 | 11.21 | 22,230 | +0.17(+1.52%) |
Mar 19, 2008 | 10.21 | 11.37 | 10.20 | 11.04 | 18,062 | +0.50(+4.78%) |
Mar 18, 2008 | 10.91 | 10.95 | 10.54 | 10.54 | 8,979 | -0.36(-3.26%) |
Mar 17, 2008 | 10.71 | 10.90 | 10.71 | 10.90 | 5,983 | +0.01(+0.09%) |
Mar 14, 2008 | 11.27 | 11.37 | 10.87 | 10.89 | 32,123 | -0.46(-4.09%) |
Mar 13, 2008 | 10.93 | 11.35 | 10.88 | 11.35 | 14,715 | +0.39(+3.51%) |
Mar 12, 2008 | 10.68 | 11.36 | 10.68 | 10.96 | 27,875 | +0.11(+1.00%) |
Mar 11, 2008 | 10.35 | 10.96 | 10.34 | 10.86 | 80,137 | +0.03(+0.27%) |
Mar 10, 2008 | 10.69 | 10.83 | 10.69 | 10.83 | 6,410 | +0.11(+1.01%) |
Mar 07, 2008 | 10.38 | 10.76 | 10.38 | 10.72 | 16,769 | +0.15(+1.40%) |
Mar 06, 2008 | 10.46 | 10.58 | 10.46 | 10.57 | 4,656 | +0.12(+1.13%) |
Mar 05, 2008 | 10.52 | 10.59 | 10.21 | 10.45 | 6,808 | -0.09(-0.84%) |
Mar 04, 2008 | 10.20 | 10.57 | 10.20 | 10.54 | 4,572 | +0.00(+0.00%) |
Mar 03, 2008 | 10.27 | 10.58 | 10.12 | 10.54 | 3,361 | +0.16(+1.52%) |
Feb 29, 2008 | 10.13 | 10.53 | 10.13 | 10.38 | 865 | +0.10(+0.96%) |
Feb 28, 2008 | 10.33 | 10.47 | 10.28 | 10.28 | 4,353 | -0.09(-0.86%) |
Feb 27, 2008 | 10.08 | 10.37 | 10.08 | 10.37 | 5,591 | +0.08(+0.77%) |
Feb 26, 2008 | 10.16 | 10.47 | 10.03 | 10.29 | 18,698 | -0.04(-0.38%) |
Feb 25, 2008 | 10.40 | 10.47 | 9.957 | 10.33 | 12,779 | +0.06(+0.58%) |
Feb 22, 2008 | 10.38 | 10.44 | 10.12 | 10.27 | 2,733 | +0.16(+1.56%) |
Feb 21, 2008 | 10.18 | 10.32 | 9.838 | 10.12 | 7,237 | -0.08(-0.78%) |
Feb 20, 2008 | 10.15 | 10.23 | 9.838 | 10.19 | 14,527 | -0.16(-1.53%) |
Feb 19, 2008 | 10.51 | 10.56 | 10.27 | 10.35 | 8,782 | +0.21(+2.04%) |
Feb 18, 2008 | 10.05 | 10.55 | 9.997 | 10.14 | 4,148 | +0.00(+0.00%) |
Feb 15, 2008 | 10.05 | 10.55 | 9.997 | 10.14 | 4,148 | -0.25(-2.38%) |
Feb 14, 2008 | 10.30 | 10.59 | 9.829 | 10.39 | 6,075 | +0.00(+0.00%) |
Feb 13, 2008 | 9.661 | 10.57 | 9.661 | 10.39 | 9,013 | +0.16(+1.54%) |
Feb 12, 2008 | 10.45 | 10.45 | 10.12 | 10.23 | 4,353 | +0.06(+0.58%) |
Feb 11, 2008 | 9.651 | 10.45 | 9.611 | 10.17 | 9,058 | +0.05(+0.49%) |
Feb 08, 2008 | 10.33 | 10.46 | 10.09 | 10.12 | 5,506 | -0.21(-2.01%) |
Feb 07, 2008 | 9.937 | 10.38 | 9.507 | 10.33 | 6,528 | +0.39(+3.87%) |
Feb 06, 2008 | 10.16 | 10.44 | 9.661 | 9.947 | 6,262 | -0.06(-0.59%) |
Feb 05, 2008 | 9.888 | 10.52 | 9.888 | 10.01 | 7,081 | -0.11(-1.07%) |
Feb 04, 2008 | 10.07 | 10.22 | 9.977 | 10.12 | 7,788 | +0.18(+1.79%) |
Feb 01, 2008 | 9.997 | 10.07 | 9.937 | 9.937 | 4,812 | +0.20(+2.03%) |
Jan 31, 2008 | 9.829 | 10.07 | 9.740 | 9.740 | 8,103 | -0.24(-2.38%) |
Jan 30, 2008 | 9.601 | 10.08 | 9.473 | 9.977 | 15,550 | +0.37(+3.80%) |
Jan 29, 2008 | 9.661 | 10.12 | 9.611 | 9.611 | 15,841 | +0.00(+0.00%) |
Jan 28, 2008 | 9.680 | 10.10 | 9.611 | 9.611 | 18,842 | -0.21(-2.11%) |
Jan 25, 2008 | 9.730 | 9.977 | 9.631 | 9.819 | 9,703 | +0.04(+0.40%) |
Jan 24, 2008 | 10.03 | 10.03 | 9.603 | 9.779 | 7,280 | -0.12(-1.20%) |
Jan 23, 2008 | 9.730 | 10.09 | 9.483 | 9.898 | 8,225 | -0.20(-1.96%) |
Jan 22, 2008 | 9.917 | 10.10 | 9.394 | 10.10 | 10,791 | +0.00(+0.00%) |
Jan 21, 2008 | 10.34 | 10.56 | 9.947 | 10.10 | 11,654 | +0.00(+0.00%) |
Jan 18, 2008 | 10.34 | 10.56 | 9.947 | 10.10 | 11,654 | +0.14(+1.39%) |
Jan 17, 2008 | 10.37 | 10.42 | 9.957 | 9.957 | 12,527 | -0.20(-1.95%) |
Jan 16, 2008 | 10.31 | 10.56 | 10.01 | 10.15 | 15,281 | +0.17(+1.68%) |
Jan 15, 2008 | 10.12 | 10.07 | 9.908 | 9.987 | 50,695 | -0.14(-1.37%) |
Jan 14, 2008 | 10.14 | 10.15 | 9.967 | 10.12 | 5,353 | -0.01(-0.10%) |
Jan 11, 2008 | 10.29 | 10.29 | 10.07 | 10.13 | 17,241 | -0.35(-3.30%) |
Jan 10, 2008 | 10.44 | 10.65 | 10.14 | 10.48 | 33,377 | -0.29(-2.66%) |
Jan 09, 2008 | 11.16 | 11.19 | 10.77 | 10.77 | 2,632 | -0.37(-3.28%) |
Jan 08, 2008 | 11.16 | 11.21 | 11.00 | 11.13 | 1,720 | -0.15(-1.31%) |
Jan 07, 2008 | 10.96 | 11.44 | 10.96 | 11.28 | 13,950 | +0.12(+1.06%) |
Jan 04, 2008 | 11.08 | 11.16 | 11.08 | 11.16 | 2,081 | +0.01(+0.09%) |
Jan 03, 2008 | 11.01 | 11.17 | 10.83 | 11.15 | 3,050 | +0.24(+2.17%) |
Jan 02, 2008 | 11.15 | 11.21 | 10.92 | 10.92 | 1,463 | -0.41(-3.66%) |
Jan 01, 2008 | 10.64 | 11.33 | 10.64 | 11.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.64 | 11.33 | 10.64 | 11.33 | 2,056 | +0.19(+1.68%) |
Dec 28, 2007 | 11.33 | 11.33 | 10.93 | 11.14 | 4,656 | -0.18(-1.57%) |
Dec 27, 2007 | 11.29 | 11.42 | 11.29 | 11.32 | 5,056 | -0.14(-1.21%) |
Dec 26, 2007 | 11.44 | 11.49 | 11.29 | 11.46 | 3,741 | +0.12(+1.05%) |
Dec 24, 2007 | 11.24 | 11.34 | 10.52 | 11.34 | 13,713 | +0.48(+4.46%) |
Dec 21, 2007 | 11.36 | 11.44 | 10.43 | 10.86 | 10,111 | +0.24(+2.23%) |
Dec 20, 2007 | 10.74 | 10.74 | 10.37 | 10.62 | 42,789 | +0.00(+0.00%) |
Dec 19, 2007 | 11.04 | 11.26 | 10.50 | 10.62 | 15,501 | -0.26(-2.36%) |
Dec 18, 2007 | 10.55 | 10.89 | 10.55 | 10.88 | 18,066 | +0.16(+1.48%) |
Dec 17, 2007 | 11.21 | 11.48 | 10.70 | 10.72 | 7,408 | -0.25(-2.25%) |
Dec 14, 2007 | 11.01 | 11.10 | 10.92 | 10.96 | 4,470 | -0.14(-1.24%) |
Dec 13, 2007 | 11.05 | 11.28 | 11.03 | 11.10 | 4,262 | -0.53(-4.58%) |
Dec 12, 2007 | 11.63 | 11.66 | 11.49 | 11.64 | 3,543 | +0.18(+1.55%) |
Dec 11, 2007 | 11.56 | 11.56 | 11.13 | 11.46 | 9,372 | -0.25(-2.11%) |
Dec 10, 2007 | 11.71 | 11.71 | 11.20 | 11.71 | 18,145 | +0.11(+0.94%) |
Dec 07, 2007 | 11.16 | 12.42 | 10.84 | 11.60 | 48,630 | +0.73(+6.73%) |
Dec 06, 2007 | 10.70 | 10.87 | 10.19 | 10.87 | 21,921 | +0.12(+1.10%) |
Dec 05, 2007 | 10.78 | 10.86 | 10.57 | 10.75 | 10,865 | -0.01(-0.09%) |
Dec 04, 2007 | 10.67 | 10.81 | 10.57 | 10.76 | 7,341 | -0.01(-0.09%) |
Dec 03, 2007 | 10.53 | 10.77 | 10.53 | 10.77 | 4,049 | +0.08(+0.74%) |
Nov 30, 2007 | 10.65 | 10.75 | 10.59 | 10.69 | 2,328 | -0.07(-0.64%) |
Nov 29, 2007 | 10.63 | 10.94 | 10.63 | 10.76 | 2,429 | +0.10(+0.93%) |
Nov 28, 2007 | 10.74 | 10.78 | 10.55 | 10.66 | 6,856 | +0.08(+0.75%) |
Nov 27, 2007 | 10.48 | 10.93 | 10.48 | 10.58 | 13,231 | +0.04(+0.38%) |
Nov 26, 2007 | 10.41 | 10.76 | 10.37 | 10.54 | 14,600 | -0.18(-1.66%) |
Nov 23, 2007 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 10.84 | 10.95 | 10.72 | 10.72 | 2,096 | -0.05(-0.46%) |
Nov 20, 2007 | 10.51 | 10.77 | 10.41 | 10.77 | 3,057 | +0.24(+2.25%) |
Nov 19, 2007 | 10.47 | 10.59 | 10.47 | 10.53 | 1,012 | +0.10(+0.95%) |
Nov 16, 2007 | 10.67 | 10.90 | 10.43 | 10.43 | 21,971 | -0.34(-3.12%) |
Nov 15, 2007 | 10.52 | 10.96 | 10.52 | 10.77 | 18,536 | +0.25(+2.35%) |
Nov 14, 2007 | 10.86 | 10.91 | 10.44 | 10.52 | 16,762 | -0.48(-4.40%) |
Nov 13, 2007 | 11.01 | 11.01 | 10.44 | 11.00 | 18,524 | -0.15(-1.33%) |
Nov 12, 2007 | 10.89 | 11.15 | 10.89 | 11.15 | 1,451 | +0.26(+2.36%) |
Nov 09, 2007 | 11.14 | 11.53 | 10.87 | 10.90 | 5,489 | -0.38(-3.33%) |
Nov 08, 2007 | 11.56 | 11.76 | 11.16 | 11.27 | 4,901 | -0.25(-2.14%) |
Nov 07, 2007 | 11.69 | 11.78 | 11.43 | 11.52 | 3,350 | -0.33(-2.75%) |
Nov 06, 2007 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 11.91 | 12.02 | 11.50 | 11.84 | 14,020 | +0.32(+2.74%) |
Nov 02, 2007 | 11.54 | 11.54 | 11.53 | 11.53 | 222 | -0.35(-2.91%) |
Nov 01, 2007 | 11.98 | 11.98 | 11.85 | 11.87 | 4,596 | -0.07(-0.58%) |
Oct 31, 2007 | 11.80 | 11.95 | 11.80 | 11.94 | 2,188 | +0.03(+0.25%) |
Oct 30, 2007 | 11.80 | 11.94 | 11.80 | 11.91 | 809 | +0.12(+1.00%) |
Oct 29, 2007 | 11.54 | 11.98 | 11.54 | 11.79 | 3,993 | +0.20(+1.70%) |
Oct 26, 2007 | 12.27 | 12.30 | 11.43 | 11.60 | 20,704 | -0.67(-5.48%) |
Oct 25, 2007 | 12.12 | 12.34 | 11.87 | 12.27 | 2,673 | +0.14(+1.14%) |
Oct 24, 2007 | 11.95 | 12.45 | 11.88 | 12.13 | 16,690 | +0.20(+1.66%) |
Oct 23, 2007 | 11.82 | 11.95 | 11.80 | 11.93 | 7,086 | +0.16(+1.34%) |
Oct 22, 2007 | 11.73 | 11.93 | 11.73 | 11.77 | 10,123 | -0.08(-0.67%) |
Oct 19, 2007 | 11.85 | 11.99 | 11.85 | 11.85 | 2,803 | +0.00(+0.00%) |
Oct 18, 2007 | 11.91 | 12.00 | 11.77 | 11.85 | 4,635 | +0.00(+0.00%) |
Oct 17, 2007 | 11.95 | 12.07 | 11.85 | 11.85 | 1,822 | -0.15(-1.23%) |
Oct 16, 2007 | 11.90 | 12.08 | 11.87 | 12.00 | 1,275 | +0.11(+0.91%) |
Oct 15, 2007 | 11.47 | 11.89 | 11.44 | 11.89 | 3,254 | +0.07(+0.56%) |
Oct 12, 2007 | 11.93 | 12.34 | 11.75 | 11.83 | 90,614 | -0.11(-0.89%) |
Oct 11, 2007 | 11.80 | 11.93 | 11.80 | 11.93 | 506 | +0.18(+1.51%) |
Oct 10, 2007 | 11.85 | 11.95 | 11.65 | 11.75 | 212,965 | -0.09(-0.75%) |
Oct 09, 2007 | 11.84 | 11.86 | 11.76 | 11.84 | 6,481 | -0.01(-0.08%) |
Oct 08, 2007 | 11.86 | 11.95 | 11.84 | 11.85 | 2,983 | -0.10(-0.83%) |
Oct 05, 2007 | 11.85 | 11.95 | 11.85 | 11.95 | 974 | +0.00(+0.00%) |
Oct 04, 2007 | 11.85 | 11.95 | 11.85 | 11.95 | 3,143 | -0.01(-0.08%) |
Oct 03, 2007 | 11.70 | 12.17 | 11.70 | 11.96 | 15,154 | +0.00(+0.00%) |
Oct 02, 2007 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 11.63 | 12.15 | 11.63 | 11.96 | 5,026 | +0.40(+3.50%) |
Sep 28, 2007 | 11.84 | 11.98 | 11.56 | 11.56 | 1,386 | -0.29(-2.42%) |
Sep 27, 2007 | 11.66 | 11.84 | 11.66 | 11.84 | 4,248 | +0.26(+2.22%) |
Sep 26, 2007 | 11.85 | 12.02 | 11.59 | 11.59 | 14,053 | -0.26(-2.17%) |
Sep 25, 2007 | 11.73 | 11.84 | 11.62 | 11.84 | 2,227 | +0.16(+1.35%) |
Sep 24, 2007 | 11.84 | 12.06 | 11.56 | 11.69 | 1,641 | -0.14(-1.17%) |
Sep 21, 2007 | 11.66 | 12.16 | 11.49 | 11.82 | 5,091 | -0.22(-1.81%) |
Sep 20, 2007 | 12.28 | 12.47 | 11.61 | 12.04 | 9,141 | -0.41(-3.25%) |
Sep 19, 2007 | 11.86 | 12.47 | 11.51 | 12.45 | 20,646 | +0.90(+7.78%) |
Sep 18, 2007 | 11.56 | 12.11 | 11.46 | 11.55 | 3,644 | +0.04(+0.34%) |
Sep 17, 2007 | 11.61 | 11.62 | 11.22 | 11.51 | 7,967 | -0.22(-1.85%) |
Sep 14, 2007 | 11.68 | 11.94 | 11.67 | 11.73 | 4,879 | +0.17(+1.45%) |
Sep 13, 2007 | 11.46 | 11.61 | 11.43 | 11.56 | 12,450 | +0.44(+4.00%) |
Sep 12, 2007 | 11.36 | 11.60 | 11.07 | 11.11 | 5,284 | -0.38(-3.27%) |
Sep 11, 2007 | 11.55 | 12.11 | 11.48 | 11.49 | 3,831 | +0.09(+0.78%) |
Sep 10, 2007 | 11.73 | 11.73 | 10.97 | 11.40 | 12,913 | -0.56(-4.71%) |
Sep 07, 2007 | 11.95 | 12.11 | 11.64 | 11.96 | 4,649 | -0.29(-2.34%) |
Sep 06, 2007 | 11.74 | 12.35 | 11.74 | 12.25 | 4,046 | +0.38(+3.16%) |
Sep 05, 2007 | 11.59 | 12.77 | 11.59 | 11.87 | 18,270 | +0.30(+2.56%) |
Sep 04, 2007 | 11.60 | 11.61 | 11.54 | 11.58 | 7,390 | +0.01(+0.09%) |
Aug 31, 2007 | 11.70 | 11.70 | 11.56 | 11.57 | 4,338 | -0.04(-0.34%) |
Aug 30, 2007 | 11.80 | 11.80 | 11.60 | 11.61 | 6,462 | -0.18(-1.51%) |
Aug 29, 2007 | 12.07 | 12.42 | 11.64 | 11.78 | 9,266 | +0.04(+0.34%) |
Aug 28, 2007 | 11.78 | 11.83 | 11.68 | 11.74 | 10,629 | -0.06(-0.50%) |
Aug 27, 2007 | 11.85 | 12.50 | 11.74 | 11.80 | 2,733 | -0.01(-0.08%) |
Aug 24, 2007 | 12.13 | 12.13 | 11.76 | 11.81 | 4,764 | +0.06(+0.50%) |
Aug 23, 2007 | 11.81 | 11.84 | 11.59 | 11.75 | 16,450 | -0.01(-0.08%) |
Aug 22, 2007 | 11.67 | 11.84 | 11.64 | 11.76 | 6,063 | +0.04(+0.34%) |
Aug 21, 2007 | 12.27 | 12.37 | 11.61 | 11.73 | 8,727 | +0.03(+0.25%) |
Aug 20, 2007 | 11.69 | 11.85 | 11.63 | 11.70 | 8,565 | -0.05(-0.42%) |
Aug 17, 2007 | 11.71 | 11.74 | 11.63 | 11.74 | 11,338 | +0.09(+0.76%) |
Aug 16, 2007 | 11.74 | 11.82 | 11.41 | 11.66 | 22,919 | -0.10(-0.84%) |
Aug 15, 2007 | 11.89 | 11.94 | 11.73 | 11.75 | 11,848 | -0.25(-2.06%) |
Aug 14, 2007 | 12.03 | 12.16 | 11.87 | 12.00 | 8,528 | -0.16(-1.30%) |
Aug 13, 2007 | 11.96 | 12.73 | 11.96 | 12.16 | 12,686 | +0.33(+2.75%) |
Aug 10, 2007 | 12.98 | 13.02 | 11.80 | 11.83 | 13,342 | -1.38(-10.46%) |
Aug 09, 2007 | 13.03 | 13.75 | 13.03 | 13.22 | 4,518 | -0.27(-1.98%) |
Aug 08, 2007 | 14.06 | 14.47 | 13.19 | 13.48 | 13,326 | -0.35(-2.50%) |
Aug 07, 2007 | 13.11 | 13.93 | 12.84 | 13.83 | 12,483 | +0.75(+5.74%) |
Aug 06, 2007 | 13.04 | 13.34 | 12.79 | 13.08 | 8,076 | -0.05(-0.38%) |
Aug 03, 2007 | 13.13 | 13.56 | 13.05 | 13.13 | 809 | +0.09(+0.68%) |
Aug 02, 2007 | 13.59 | 13.59 | 13.04 | 13.04 | 1,944 | -0.05(-0.38%) |
Aug 01, 2007 | 12.79 | 13.09 | 12.79 | 13.09 | 4,870 | -0.12(-0.90%) |
Jul 31, 2007 | 12.93 | 13.48 | 12.84 | 13.21 | 3,216 | -0.11(-0.82%) |
Jul 30, 2007 | 13.67 | 13.67 | 13.24 | 13.32 | 9,238 | +0.03(+0.22%) |
Jul 27, 2007 | 12.94 | 13.68 | 12.84 | 13.29 | 3,856 | -0.25(-1.82%) |
Jul 26, 2007 | 13.34 | 13.78 | 13.34 | 13.53 | 1,766 | -0.23(-1.65%) |
Jul 25, 2007 | 13.34 | 13.76 | 13.34 | 13.76 | 1,550 | +0.19(+1.38%) |
Jul 24, 2007 | 13.75 | 13.83 | 13.41 | 13.57 | 10,544 | -0.24(-1.72%) |
Jul 23, 2007 | 13.73 | 13.84 | 13.43 | 13.81 | 2,541 | -0.03(-0.21%) |
Jul 20, 2007 | 13.37 | 13.84 | 13.37 | 13.84 | 5,763 | +0.35(+2.57%) |
Jul 19, 2007 | 13.75 | 13.84 | 13.46 | 13.49 | 11,680 | -0.34(-2.44%) |
Jul 18, 2007 | 13.69 | 13.87 | 13.48 | 13.83 | 3,393 | +0.02(+0.14%) |
Jul 17, 2007 | 13.65 | 13.86 | 13.65 | 13.81 | 1,200 | +0.16(+1.16%) |
Jul 16, 2007 | 13.57 | 13.84 | 13.34 | 13.65 | 6,062 | -0.15(-1.07%) |
Jul 13, 2007 | 13.73 | 13.88 | 13.69 | 13.80 | 2,808 | -0.08(-0.57%) |
Jul 12, 2007 | 13.81 | 13.88 | 13.76 | 13.88 | 3,237 | +0.02(+0.14%) |
Jul 11, 2007 | 13.55 | 13.88 | 13.55 | 13.86 | 1,822 | +0.13(+0.94%) |
Jul 10, 2007 | 13.53 | 13.83 | 13.46 | 13.73 | 9,041 | +0.29(+2.13%) |
Jul 09, 2007 | 13.58 | 13.87 | 13.44 | 13.44 | 11,147 | -0.24(-1.73%) |
Jul 06, 2007 | 13.80 | 13.95 | 13.68 | 13.68 | 1,113 | -0.28(-1.98%) |
Jul 05, 2007 | 13.71 | 13.96 | 13.71 | 13.96 | 6,272 | +0.09(+0.64%) |
Jul 03, 2007 | 13.69 | 13.87 | 13.69 | 13.87 | 912 | +0.16(+1.15%) |
Jul 02, 2007 | 13.53 | 13.87 | 13.46 | 13.71 | 6,564 | +0.02(+0.14%) |
Jun 29, 2007 | 13.61 | 13.83 | 13.61 | 13.69 | 2,624 | +0.04(+0.29%) |
Jun 28, 2007 | 13.57 | 13.76 | 13.57 | 13.65 | 4,375 | -0.02(-0.14%) |
Jun 27, 2007 | 13.59 | 13.90 | 13.40 | 13.67 | 4,880 | -0.08(-0.58%) |
Jun 26, 2007 | 13.75 | 13.84 | 13.75 | 13.75 | 8,777 | -0.07(-0.50%) |
Jun 25, 2007 | 13.69 | 13.87 | 13.69 | 13.82 | 1,500 | -0.02(-0.14%) |
Jun 22, 2007 | 13.57 | 13.84 | 13.57 | 13.84 | 303 | +0.02(+0.14%) |
Jun 21, 2007 | 13.57 | 13.83 | 13.49 | 13.82 | 3,543 | -0.01(-0.07%) |
Jun 20, 2007 | 13.57 | 13.85 | 13.57 | 13.83 | 3,340 | +0.15(+1.10%) |
Jun 19, 2007 | 13.60 | 14.03 | 13.60 | 13.68 | 4,049 | -0.06(-0.45%) |
Jun 18, 2007 | 13.69 | 13.87 | 13.68 | 13.74 | 1,822 | -0.01(-0.07%) |
Jun 15, 2007 | 13.59 | 13.83 | 13.53 | 13.75 | 10,022 | +0.29(+2.13%) |
Jun 14, 2007 | 13.61 | 13.61 | 13.28 | 13.46 | 11,642 | +0.02(+0.15%) |
Jun 13, 2007 | 13.67 | 13.83 | 13.40 | 13.44 | 9,313 | -0.38(-2.72%) |
Jun 12, 2007 | 13.49 | 13.99 | 13.20 | 13.82 | 6,580 | -0.01(-0.07%) |
Jun 11, 2007 | 13.42 | 13.93 | 13.42 | 13.83 | 9,167 | +0.22(+1.60%) |
Jun 08, 2007 | 12.50 | 13.66 | 12.50 | 13.61 | 21,611 | -0.05(-0.36%) |
Jun 07, 2007 | 13.36 | 13.79 | 13.36 | 13.66 | 11,443 | -0.01(-0.07%) |
Jun 06, 2007 | 13.77 | 13.83 | 13.54 | 13.67 | 2,919 | -0.16(-1.14%) |
Jun 05, 2007 | 13.32 | 13.83 | 13.32 | 13.83 | 5,468 | +0.08(+0.58%) |
Jun 04, 2007 | 13.61 | 13.80 | 13.51 | 13.75 | 2,064 | -0.06(-0.43%) |
Jun 01, 2007 | 13.45 | 13.81 | 13.45 | 13.81 | 6,834 | +0.20(+1.45%) |
May 31, 2007 | 13.38 | 13.61 | 13.33 | 13.61 | 7,617 | +0.23(+1.70%) |
May 30, 2007 | 13.24 | 13.51 | 13.19 | 13.38 | 9,151 | +0.27(+2.03%) |
May 29, 2007 | 13.00 | 13.18 | 12.89 | 13.12 | 2,543 | -0.49(-3.63%) |
May 25, 2007 | 13.49 | 13.61 | 13.40 | 13.61 | 8,602 | +0.13(+0.95%) |
May 24, 2007 | 13.21 | 13.48 | 13.21 | 13.48 | 9,016 | +0.29(+2.17%) |
May 23, 2007 | 12.97 | 13.20 | 12.97 | 13.20 | 6,821 | +0.31(+2.38%) |
May 22, 2007 | 12.91 | 13.04 | 12.85 | 12.89 | 20,207 | +0.03(+0.23%) |
May 21, 2007 | 12.85 | 12.95 | 12.74 | 12.86 | 18,576 | +0.00(+0.00%) |
May 18, 2007 | 12.81 | 12.98 | 12.80 | 12.86 | 35,712 | +0.18(+1.40%) |
May 17, 2007 | 12.83 | 12.83 | 12.68 | 12.68 | 2,655 | -0.07(-0.54%) |
May 16, 2007 | 12.65 | 12.84 | 12.60 | 12.75 | 27,455 | +0.24(+1.89%) |
May 15, 2007 | 12.60 | 12.71 | 12.50 | 12.52 | 6,377 | -0.32(-2.46%) |
May 14, 2007 | 12.79 | 12.94 | 12.60 | 12.83 | 12,553 | -0.01(-0.08%) |
May 11, 2007 | 12.74 | 12.88 | 12.63 | 12.84 | 6,225 | -0.01(-0.08%) |
May 10, 2007 | 12.99 | 12.99 | 12.84 | 12.85 | 2,220 | +0.01(+0.08%) |
May 09, 2007 | 12.84 | 12.86 | 12.84 | 12.84 | 31,882 | -0.06(-0.46%) |
May 08, 2007 | 12.84 | 12.99 | 12.84 | 12.90 | 9,842 | +0.06(+0.46%) |
May 07, 2007 | 13.10 | 13.15 | 12.84 | 12.84 | 3,324 | -0.19(-1.44%) |
May 04, 2007 | 12.99 | 13.09 | 12.82 | 13.03 | 35,283 | +0.18(+1.38%) |
May 03, 2007 | 12.67 | 12.91 | 12.67 | 12.85 | 9,856 | +0.06(+0.46%) |
May 02, 2007 | 12.64 | 12.80 | 12.64 | 12.79 | 83,003 | +0.10(+0.78%) |