Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.16 | 12.72 | 12.00 | 12.05 | 112,260 | -0.05(-0.41%) |
Apr 29, 2008 | 12.14 | 12.42 | 11.31 | 12.10 | 116,623 | +0.00(+0.00%) |
Apr 28, 2008 | 11.34 | 12.36 | 11.34 | 12.10 | 189,015 | +0.77(+6.80%) |
Apr 25, 2008 | 10.90 | 11.47 | 10.39 | 11.33 | 103,802 | +0.57(+5.30%) |
Apr 24, 2008 | 10.23 | 11.62 | 9.000 | 10.76 | 192,671 | +0.89(+9.02%) |
Apr 23, 2008 | 10.17 | 10.17 | 9.660 | 9.870 | 70,619 | -0.15(-1.50%) |
Apr 22, 2008 | 9.960 | 10.09 | 9.784 | 10.02 | 75,851 | -0.01(-0.10%) |
Apr 21, 2008 | 10.02 | 10.46 | 9.880 | 10.03 | 96,350 | -0.09(-0.89%) |
Apr 18, 2008 | 10.24 | 10.56 | 10.03 | 10.12 | 108,060 | +0.12(+1.20%) |
Apr 17, 2008 | 10.57 | 10.80 | 9.900 | 10.00 | 138,700 | -0.60(-5.66%) |
Apr 16, 2008 | 9.400 | 10.82 | 9.120 | 10.60 | 436,825 | +1.31(+14.10%) |
Apr 15, 2008 | 8.960 | 9.290 | 8.843 | 9.290 | 33,215 | +0.41(+4.62%) |
Apr 14, 2008 | 9.140 | 9.150 | 8.870 | 8.880 | 55,025 | -0.25(-2.74%) |
Apr 11, 2008 | 9.920 | 9.920 | 9.130 | 9.130 | 99,700 | -0.91(-9.06%) |
Apr 10, 2008 | 9.700 | 10.61 | 9.410 | 10.04 | 137,203 | +0.35(+3.61%) |
Apr 09, 2008 | 10.59 | 10.59 | 9.650 | 9.690 | 108,305 | -0.90(-8.50%) |
Apr 08, 2008 | 10.40 | 10.65 | 9.620 | 10.59 | 45,973 | +0.09(+0.86%) |
Apr 07, 2008 | 10.31 | 10.65 | 10.18 | 10.50 | 51,476 | +0.26(+2.54%) |
Apr 04, 2008 | 10.36 | 10.59 | 10.16 | 10.24 | 74,340 | -0.07(-0.68%) |
Apr 03, 2008 | 10.49 | 10.75 | 10.22 | 10.31 | 228,312 | -0.27(-2.55%) |
Apr 02, 2008 | 10.42 | 10.75 | 10.27 | 10.58 | 195,870 | +0.33(+3.22%) |
Apr 01, 2008 | 10.07 | 10.37 | 9.900 | 10.25 | 299,497 | +0.34(+3.43%) |
Mar 31, 2008 | 9.580 | 10.73 | 9.490 | 9.910 | 276,826 | +0.69(+7.48%) |
Mar 28, 2008 | 9.180 | 9.320 | 9.000 | 9.220 | 97,700 | -0.07(-0.75%) |
Mar 27, 2008 | 9.520 | 9.520 | 9.230 | 9.290 | 64,779 | -0.17(-1.80%) |
Mar 26, 2008 | 9.430 | 9.470 | 9.190 | 9.460 | 64,027 | -0.03(-0.32%) |
Mar 25, 2008 | 8.950 | 9.650 | 8.610 | 9.490 | 113,574 | +0.55(+6.15%) |
Mar 24, 2008 | 8.460 | 9.300 | 8.270 | 8.940 | 232,226 | +0.54(+6.43%) |
Mar 21, 2008 | 8.420 | 8.510 | 8.180 | 8.400 | 374,909 | +0.00(+0.00%) |
Mar 20, 2008 | 8.420 | 8.510 | 8.180 | 8.400 | 374,909 | +0.11(+1.33%) |
Mar 19, 2008 | 8.740 | 9.000 | 8.290 | 8.290 | 99,138 | -0.37(-4.27%) |
Mar 18, 2008 | 8.560 | 8.870 | 8.260 | 8.660 | 623,121 | +0.39(+4.72%) |
Mar 17, 2008 | 8.030 | 8.540 | 7.890 | 8.270 | 103,862 | +0.22(+2.73%) |
Mar 14, 2008 | 8.650 | 8.690 | 8.010 | 8.050 | 125,165 | -0.51(-5.96%) |
Mar 13, 2008 | 8.360 | 8.620 | 8.070 | 8.560 | 151,794 | +0.07(+0.82%) |
Mar 12, 2008 | 8.630 | 9.380 | 8.350 | 8.490 | 172,099 | -0.11(-1.28%) |
Mar 11, 2008 | 8.880 | 9.220 | 8.250 | 8.600 | 264,997 | +0.55(+6.83%) |
Mar 10, 2008 | 8.470 | 8.750 | 8.040 | 8.050 | 49,984 | -0.37(-4.39%) |
Mar 07, 2008 | 8.520 | 8.700 | 8.420 | 8.420 | 57,661 | -0.22(-2.55%) |
Mar 06, 2008 | 9.020 | 9.200 | 8.640 | 8.640 | 107,678 | -0.45(-4.95%) |
Mar 05, 2008 | 9.280 | 9.420 | 9.000 | 9.090 | 56,379 | -0.13(-1.41%) |
Mar 04, 2008 | 9.270 | 9.300 | 9.070 | 9.220 | 101,379 | -0.17(-1.81%) |
Mar 03, 2008 | 9.350 | 9.680 | 9.180 | 9.390 | 97,096 | +0.03(+0.32%) |
Feb 29, 2008 | 9.610 | 9.860 | 9.310 | 9.360 | 162,158 | -0.39(-4.00%) |
Feb 28, 2008 | 9.650 | 9.870 | 9.560 | 9.750 | 134,210 | +0.00(+0.00%) |
Feb 27, 2008 | 9.920 | 10.02 | 9.640 | 9.750 | 117,348 | -0.29(-2.89%) |
Feb 26, 2008 | 9.940 | 10.53 | 9.770 | 10.04 | 189,727 | +0.03(+0.30%) |
Feb 25, 2008 | 9.770 | 10.31 | 9.770 | 10.01 | 104,763 | +0.22(+2.25%) |
Feb 22, 2008 | 9.780 | 9.840 | 9.450 | 9.790 | 193,697 | +0.01(+0.10%) |
Feb 21, 2008 | 9.720 | 9.950 | 9.450 | 9.780 | 453,739 | +0.13(+1.35%) |
Feb 20, 2008 | 9.430 | 9.670 | 9.420 | 9.650 | 124,855 | +0.14(+1.47%) |
Feb 19, 2008 | 9.720 | 9.780 | 9.330 | 9.510 | 150,455 | -0.06(-0.63%) |
Feb 18, 2008 | 9.190 | 9.810 | 8.790 | 9.570 | 276,516 | +0.00(+0.00%) |
Feb 15, 2008 | 9.190 | 9.810 | 8.790 | 9.570 | 276,516 | +0.29(+3.13%) |
Feb 14, 2008 | 9.740 | 9.810 | 9.180 | 9.280 | 174,881 | -0.44(-4.53%) |
Feb 13, 2008 | 9.520 | 9.910 | 9.420 | 9.720 | 301,086 | +0.33(+3.51%) |
Feb 12, 2008 | 9.390 | 9.470 | 9.240 | 9.390 | 303,347 | +0.06(+0.64%) |
Feb 11, 2008 | 9.720 | 9.720 | 9.300 | 9.330 | 110,256 | -0.40(-4.11%) |
Feb 08, 2008 | 9.500 | 10.27 | 8.930 | 9.730 | 359,189 | +0.14(+1.46%) |
Feb 07, 2008 | 8.900 | 9.940 | 8.900 | 9.590 | 228,795 | +0.05(+0.52%) |
Feb 06, 2008 | 9.660 | 10.23 | 9.380 | 9.540 | 143,171 | -0.26(-2.65%) |
Feb 05, 2008 | 9.830 | 10.30 | 9.770 | 9.800 | 137,353 | -0.25(-2.49%) |
Feb 04, 2008 | 10.57 | 10.57 | 10.03 | 10.05 | 193,550 | -0.57(-5.37%) |
Feb 01, 2008 | 10.06 | 10.76 | 10.06 | 10.62 | 126,852 | +0.62(+6.20%) |
Jan 31, 2008 | 9.430 | 10.05 | 9.420 | 10.00 | 139,919 | +0.35(+3.63%) |
Jan 30, 2008 | 10.05 | 10.25 | 9.650 | 9.650 | 103,261 | -0.49(-4.83%) |
Jan 29, 2008 | 10.03 | 10.81 | 10.03 | 10.14 | 143,188 | +0.16(+1.60%) |
Jan 28, 2008 | 9.990 | 10.54 | 9.710 | 9.980 | 310,258 | -0.05(-0.50%) |
Jan 25, 2008 | 10.15 | 10.19 | 9.900 | 10.03 | 155,831 | +0.06(+0.60%) |
Jan 24, 2008 | 10.33 | 10.33 | 9.810 | 9.970 | 166,314 | -0.32(-3.11%) |
Jan 23, 2008 | 9.570 | 10.40 | 9.350 | 10.29 | 209,201 | +0.47(+4.79%) |
Jan 22, 2008 | 9.430 | 9.930 | 9.360 | 9.820 | 154,458 | -0.04(-0.41%) |
Jan 21, 2008 | 9.450 | 10.64 | 9.320 | 9.860 | 278,298 | +0.00(+0.00%) |
Jan 18, 2008 | 9.450 | 10.64 | 9.320 | 9.860 | 278,298 | +0.44(+4.67%) |
Jan 17, 2008 | 9.710 | 10.11 | 9.330 | 9.420 | 136,648 | -0.25(-2.59%) |
Jan 16, 2008 | 9.640 | 9.970 | 9.220 | 9.670 | 115,956 | +0.39(+4.20%) |
Jan 15, 2008 | 10.04 | 10.04 | 9.100 | 9.280 | 161,460 | -0.96(-9.38%) |
Jan 14, 2008 | 10.02 | 10.38 | 9.590 | 10.24 | 364,857 | +0.24(+2.40%) |
Jan 11, 2008 | 11.06 | 11.20 | 9.930 | 10.00 | 540,550 | -2.25(-18.37%) |
Jan 10, 2008 | 11.79 | 12.70 | 11.58 | 12.25 | 173,372 | +0.26(+2.17%) |
Jan 09, 2008 | 12.10 | 12.33 | 11.53 | 11.99 | 160,971 | -0.16(-1.32%) |
Jan 08, 2008 | 12.59 | 13.42 | 12.00 | 12.15 | 121,335 | -0.40(-3.19%) |
Jan 07, 2008 | 12.40 | 12.90 | 12.21 | 12.55 | 253,009 | +0.23(+1.87%) |
Jan 04, 2008 | 13.06 | 13.24 | 12.32 | 12.32 | 178,744 | -0.94(-7.09%) |
Jan 03, 2008 | 13.74 | 13.95 | 13.25 | 13.26 | 119,332 | -0.51(-3.70%) |
Jan 02, 2008 | 14.42 | 14.86 | 13.69 | 13.77 | 130,972 | -0.73(-5.03%) |
Jan 01, 2008 | 14.76 | 14.97 | 14.14 | 14.50 | 108,475 | +0.00(+0.00%) |
Dec 31, 2007 | 14.76 | 14.97 | 14.14 | 14.50 | 108,475 | -0.36(-2.42%) |
Dec 28, 2007 | 15.31 | 15.53 | 14.71 | 14.86 | 120,832 | -0.16(-1.07%) |
Dec 27, 2007 | 16.01 | 16.34 | 14.96 | 15.02 | 102,401 | -1.00(-6.24%) |
Dec 26, 2007 | 15.91 | 16.18 | 15.60 | 16.02 | 102,585 | -0.09(-0.56%) |
Dec 24, 2007 | 16.08 | 16.38 | 15.94 | 16.11 | 41,812 | +0.17(+1.07%) |
Dec 21, 2007 | 15.45 | 16.28 | 15.28 | 15.94 | 262,508 | +0.76(+5.01%) |
Dec 20, 2007 | 14.84 | 15.18 | 14.35 | 15.18 | 138,791 | +0.53(+3.62%) |
Dec 19, 2007 | 14.79 | 14.88 | 14.36 | 14.65 | 88,071 | -0.20(-1.35%) |
Dec 18, 2007 | 14.54 | 14.86 | 13.25 | 14.85 | 196,413 | +0.53(+3.70%) |
Dec 17, 2007 | 13.74 | 15.02 | 13.56 | 14.32 | 143,494 | +0.47(+3.39%) |
Dec 14, 2007 | 14.21 | 14.28 | 13.31 | 13.85 | 253,745 | -0.60(-4.15%) |
Dec 13, 2007 | 13.85 | 14.69 | 13.64 | 14.45 | 116,567 | +0.44(+3.14%) |
Dec 12, 2007 | 14.01 | 14.32 | 13.63 | 14.01 | 167,834 | +0.55(+4.09%) |
Dec 11, 2007 | 13.88 | 14.45 | 13.33 | 13.46 | 240,607 | -0.32(-2.32%) |
Dec 10, 2007 | 13.15 | 13.91 | 13.05 | 13.78 | 189,469 | +0.64(+4.87%) |
Dec 07, 2007 | 13.92 | 13.92 | 12.68 | 13.14 | 160,019 | -0.75(-5.40%) |
Dec 06, 2007 | 12.86 | 13.92 | 12.86 | 13.89 | 189,170 | +1.02(+7.93%) |
Dec 05, 2007 | 12.45 | 13.14 | 12.44 | 12.87 | 122,403 | +0.66(+5.41%) |
Dec 04, 2007 | 12.55 | 12.55 | 12.13 | 12.21 | 72,541 | -0.51(-4.01%) |
Dec 03, 2007 | 13.30 | 13.35 | 12.63 | 12.72 | 99,751 | -0.61(-4.58%) |
Nov 30, 2007 | 13.20 | 13.84 | 13.04 | 13.33 | 126,975 | +0.36(+2.78%) |
Nov 29, 2007 | 12.70 | 13.26 | 12.59 | 12.97 | 125,648 | +0.17(+1.33%) |
Nov 28, 2007 | 12.94 | 12.94 | 12.23 | 12.80 | 197,738 | +0.01(+0.08%) |
Nov 27, 2007 | 13.22 | 13.36 | 12.53 | 12.79 | 84,701 | -0.37(-2.81%) |
Nov 26, 2007 | 13.54 | 13.63 | 13.06 | 13.16 | 63,610 | -0.39(-2.88%) |
Nov 23, 2007 | 13.56 | 13.72 | 13.34 | 13.55 | 35,521 | +0.14(+1.04%) |
Nov 21, 2007 | 13.44 | 14.01 | 13.28 | 13.41 | 73,872 | -0.08(-0.59%) |
Nov 20, 2007 | 13.48 | 13.93 | 12.98 | 13.49 | 141,470 | -0.02(-0.15%) |
Nov 19, 2007 | 14.28 | 14.49 | 13.40 | 13.51 | 142,942 | -0.92(-6.38%) |
Nov 16, 2007 | 14.28 | 14.76 | 14.21 | 14.43 | 155,041 | +0.22(+1.55%) |
Nov 15, 2007 | 14.85 | 14.97 | 12.20 | 14.21 | 213,826 | -0.74(-4.95%) |
Nov 14, 2007 | 14.73 | 15.18 | 14.59 | 14.95 | 185,964 | +0.38(+2.61%) |
Nov 13, 2007 | 13.70 | 14.59 | 13.61 | 14.57 | 117,382 | +1.16(+8.65%) |
Nov 12, 2007 | 13.24 | 14.09 | 13.21 | 13.41 | 114,474 | +0.38(+2.92%) |
Nov 09, 2007 | 12.63 | 13.16 | 12.63 | 13.03 | 141,729 | +0.18(+1.40%) |
Nov 08, 2007 | 12.40 | 12.97 | 12.11 | 12.85 | 73,559 | +0.59(+4.81%) |
Nov 07, 2007 | 12.69 | 12.72 | 12.13 | 12.26 | 99,190 | -0.64(-4.96%) |
Nov 06, 2007 | 12.67 | 12.92 | 12.23 | 12.90 | 73,310 | +0.28(+2.22%) |
Nov 05, 2007 | 12.44 | 12.92 | 12.31 | 12.62 | 96,347 | -0.06(-0.47%) |
Nov 02, 2007 | 12.83 | 13.06 | 12.48 | 12.68 | 133,628 | +0.03(+0.24%) |
Nov 01, 2007 | 13.47 | 13.78 | 12.52 | 12.65 | 267,019 | -0.98(-7.19%) |
Oct 31, 2007 | 13.81 | 14.15 | 13.26 | 13.63 | 83,472 | -0.07(-0.51%) |
Oct 30, 2007 | 13.34 | 13.79 | 13.08 | 13.70 | 108,895 | +0.30(+2.24%) |
Oct 29, 2007 | 13.09 | 13.60 | 13.00 | 13.40 | 127,037 | +0.34(+2.60%) |
Oct 26, 2007 | 13.16 | 13.38 | 12.87 | 13.06 | 151,166 | +0.11(+0.85%) |
Oct 25, 2007 | 13.02 | 13.30 | 12.87 | 12.95 | 174,094 | -0.05(-0.38%) |
Oct 24, 2007 | 13.12 | 13.92 | 12.56 | 13.00 | 267,900 | -0.69(-5.04%) |
Oct 23, 2007 | 14.23 | 14.23 | 13.30 | 13.69 | 86,852 | -0.33(-2.35%) |
Oct 22, 2007 | 13.10 | 14.07 | 12.84 | 14.02 | 130,300 | +0.78(+5.89%) |
Oct 19, 2007 | 14.05 | 14.12 | 12.95 | 13.24 | 152,305 | -0.81(-5.77%) |
Oct 18, 2007 | 13.71 | 14.05 | 13.62 | 14.05 | 125,175 | +0.25(+1.81%) |
Oct 17, 2007 | 14.20 | 14.23 | 13.43 | 13.80 | 195,208 | -0.18(-1.29%) |
Oct 16, 2007 | 13.92 | 14.06 | 13.71 | 13.98 | 137,397 | -0.01(-0.07%) |
Oct 15, 2007 | 14.04 | 14.04 | 13.66 | 13.99 | 103,495 | -0.07(-0.50%) |
Oct 12, 2007 | 14.03 | 14.30 | 13.99 | 14.06 | 45,208 | +0.02(+0.14%) |
Oct 11, 2007 | 14.18 | 14.50 | 13.94 | 14.04 | 66,658 | -0.06(-0.43%) |
Oct 10, 2007 | 14.33 | 14.39 | 13.97 | 14.10 | 72,506 | -0.29(-2.02%) |
Oct 09, 2007 | 14.42 | 14.45 | 14.14 | 14.39 | 110,021 | +0.04(+0.28%) |
Oct 08, 2007 | 14.19 | 14.42 | 14.04 | 14.35 | 118,065 | +0.10(+0.70%) |
Oct 05, 2007 | 14.16 | 14.81 | 14.01 | 14.25 | 110,875 | +0.27(+1.93%) |
Oct 04, 2007 | 14.08 | 14.90 | 13.84 | 13.98 | 454,963 | -0.07(-0.50%) |
Oct 03, 2007 | 13.89 | 14.47 | 13.09 | 14.05 | 160,706 | +0.09(+0.64%) |
Oct 02, 2007 | 13.84 | 14.07 | 13.63 | 13.96 | 201,345 | +0.11(+0.79%) |
Oct 01, 2007 | 12.60 | 14.06 | 12.60 | 13.85 | 273,686 | +1.02(+7.95%) |
Sep 28, 2007 | 13.09 | 13.59 | 12.78 | 12.83 | 89,574 | -0.30(-2.28%) |
Sep 27, 2007 | 13.24 | 13.30 | 12.87 | 13.13 | 86,375 | -0.02(-0.15%) |
Sep 26, 2007 | 13.42 | 13.79 | 12.94 | 13.15 | 133,361 | -0.24(-1.79%) |
Sep 25, 2007 | 13.45 | 13.90 | 13.06 | 13.39 | 70,018 | -0.15(-1.11%) |
Sep 24, 2007 | 14.20 | 14.43 | 13.47 | 13.54 | 59,084 | -0.63(-4.45%) |
Sep 21, 2007 | 14.59 | 14.68 | 13.39 | 14.17 | 201,978 | -0.26(-1.80%) |
Sep 20, 2007 | 14.46 | 14.85 | 14.05 | 14.43 | 59,882 | -0.07(-0.48%) |
Sep 19, 2007 | 14.36 | 14.98 | 14.17 | 14.50 | 86,176 | +0.30(+2.11%) |
Sep 18, 2007 | 13.01 | 14.31 | 12.88 | 14.20 | 117,483 | +1.29(+9.99%) |
Sep 17, 2007 | 13.07 | 13.57 | 12.79 | 12.91 | 91,202 | -0.21(-1.60%) |
Sep 14, 2007 | 12.99 | 13.24 | 12.82 | 13.12 | 118,489 | -0.03(-0.23%) |
Sep 13, 2007 | 13.06 | 13.42 | 12.96 | 13.15 | 71,127 | +0.18(+1.39%) |
Sep 12, 2007 | 13.11 | 13.26 | 12.71 | 12.97 | 213,243 | -0.19(-1.44%) |
Sep 11, 2007 | 13.11 | 13.20 | 12.95 | 13.16 | 140,934 | +0.16(+1.23%) |
Sep 10, 2007 | 13.33 | 13.33 | 12.77 | 13.00 | 221,858 | -0.28(-2.11%) |
Sep 07, 2007 | 13.43 | 13.86 | 13.01 | 13.28 | 200,533 | -0.37(-2.71%) |
Sep 06, 2007 | 13.84 | 13.92 | 13.42 | 13.65 | 113,372 | -0.12(-0.87%) |
Sep 05, 2007 | 14.15 | 14.43 | 13.73 | 13.77 | 121,543 | -0.38(-2.69%) |
Sep 04, 2007 | 14.15 | 14.70 | 14.01 | 14.15 | 228,599 | -0.07(-0.49%) |
Aug 31, 2007 | 14.42 | 14.48 | 13.63 | 14.22 | 117,156 | +0.01(+0.07%) |
Aug 30, 2007 | 14.51 | 14.61 | 14.02 | 14.21 | 65,775 | -0.46(-3.14%) |
Aug 29, 2007 | 14.18 | 14.72 | 13.88 | 14.67 | 114,881 | +0.57(+4.04%) |
Aug 28, 2007 | 14.66 | 14.76 | 14.01 | 14.10 | 118,802 | -0.68(-4.60%) |
Aug 27, 2007 | 14.40 | 14.93 | 14.14 | 14.78 | 82,372 | +0.36(+2.50%) |
Aug 24, 2007 | 14.19 | 14.57 | 14.08 | 14.42 | 47,515 | +0.22(+1.55%) |
Aug 23, 2007 | 14.66 | 14.71 | 14.11 | 14.20 | 47,745 | -0.43(-2.94%) |
Aug 22, 2007 | 14.64 | 14.78 | 14.15 | 14.63 | 52,902 | +0.08(+0.55%) |
Aug 21, 2007 | 14.94 | 15.02 | 14.12 | 14.55 | 61,304 | -0.43(-2.87%) |
Aug 20, 2007 | 16.09 | 16.09 | 14.70 | 14.98 | 95,151 | -0.63(-4.04%) |
Aug 17, 2007 | 15.62 | 16.47 | 13.93 | 15.61 | 158,484 | +0.81(+5.47%) |
Aug 16, 2007 | 13.50 | 14.80 | 13.22 | 14.80 | 403,451 | +1.29(+9.55%) |
Aug 15, 2007 | 13.82 | 14.08 | 13.46 | 13.51 | 115,630 | -0.35(-2.53%) |
Aug 14, 2007 | 14.57 | 14.57 | 13.69 | 13.86 | 158,970 | -0.69(-4.74%) |
Aug 13, 2007 | 15.60 | 16.37 | 14.24 | 14.55 | 243,676 | -0.94(-6.07%) |
Aug 10, 2007 | 15.30 | 15.55 | 14.63 | 15.49 | 197,580 | +0.01(+0.06%) |
Aug 09, 2007 | 15.94 | 16.42 | 15.22 | 15.48 | 787,770 | -0.69(-4.27%) |
Aug 08, 2007 | 15.08 | 16.60 | 15.08 | 16.17 | 704,379 | +1.21(+8.09%) |
Aug 07, 2007 | 14.17 | 15.48 | 14.00 | 14.96 | 366,218 | +0.74(+5.20%) |
Aug 06, 2007 | 13.64 | 14.22 | 13.60 | 14.22 | 308,903 | +0.63(+4.64%) |
Aug 03, 2007 | 13.74 | 14.20 | 13.58 | 13.59 | 285,286 | -0.61(-4.30%) |
Aug 02, 2007 | 14.00 | 14.34 | 14.00 | 14.20 | 129,515 | +0.25(+1.79%) |
Aug 01, 2007 | 14.45 | 14.82 | 13.92 | 13.95 | 340,415 | -0.55(-3.79%) |
Jul 31, 2007 | 14.73 | 15.36 | 14.32 | 14.50 | 194,882 | -0.14(-0.96%) |
Jul 30, 2007 | 15.01 | 15.43 | 14.61 | 14.64 | 327,856 | -0.37(-2.47%) |
Jul 27, 2007 | 15.21 | 15.28 | 14.77 | 15.01 | 537,294 | -0.29(-1.90%) |
Jul 26, 2007 | 15.65 | 15.86 | 14.92 | 15.30 | 506,671 | -0.59(-3.71%) |
Jul 25, 2007 | 14.16 | 16.29 | 13.51 | 15.89 | 1,488,975 | -1.49(-8.57%) |
Jul 24, 2007 | 17.59 | 17.62 | 17.00 | 17.38 | 267,220 | -0.22(-1.25%) |
Jul 23, 2007 | 17.82 | 17.98 | 17.60 | 17.60 | 108,615 | -0.19(-1.07%) |
Jul 20, 2007 | 18.03 | 18.07 | 17.58 | 17.79 | 202,003 | -0.36(-1.98%) |
Jul 19, 2007 | 18.68 | 18.88 | 18.07 | 18.15 | 293,643 | -0.48(-2.58%) |
Jul 18, 2007 | 18.66 | 18.90 | 18.31 | 18.63 | 90,317 | -0.16(-0.85%) |
Jul 17, 2007 | 18.64 | 19.04 | 18.64 | 18.79 | 59,511 | +0.16(+0.86%) |
Jul 16, 2007 | 18.80 | 18.86 | 18.50 | 18.63 | 57,539 | -0.19(-1.01%) |
Jul 13, 2007 | 18.68 | 18.87 | 18.61 | 18.82 | 67,321 | +0.12(+0.64%) |
Jul 12, 2007 | 18.44 | 18.78 | 18.31 | 18.70 | 86,832 | +0.34(+1.85%) |
Jul 11, 2007 | 18.36 | 18.52 | 18.25 | 18.36 | 108,407 | +0.00(+0.00%) |
Jul 10, 2007 | 18.50 | 18.61 | 18.36 | 18.36 | 137,523 | -0.25(-1.34%) |
Jul 09, 2007 | 18.46 | 18.65 | 18.29 | 18.61 | 350,638 | -0.03(-0.16%) |
Jul 06, 2007 | 18.68 | 18.76 | 18.50 | 18.64 | 102,539 | -0.05(-0.27%) |
Jul 05, 2007 | 18.67 | 19.29 | 18.58 | 18.69 | 98,904 | +0.11(+0.59%) |
Jul 03, 2007 | 18.80 | 19.22 | 18.57 | 18.58 | 75,020 | -0.09(-0.48%) |
Jul 02, 2007 | 18.78 | 18.97 | 18.46 | 18.67 | 222,395 | +0.04(+0.21%) |
Jun 29, 2007 | 19.16 | 19.27 | 18.57 | 18.63 | 111,976 | -0.42(-2.20%) |
Jun 28, 2007 | 19.19 | 19.60 | 19.04 | 19.05 | 93,141 | -0.13(-0.68%) |
Jun 27, 2007 | 18.85 | 19.32 | 18.70 | 19.18 | 54,246 | +0.20(+1.03%) |
Jun 26, 2007 | 19.03 | 19.45 | 18.85 | 18.98 | 94,593 | -0.02(-0.08%) |
Jun 25, 2007 | 19.28 | 19.43 | 18.85 | 19.00 | 141,576 | -0.30(-1.55%) |
Jun 22, 2007 | 19.27 | 19.56 | 18.86 | 19.30 | 188,156 | -0.05(-0.26%) |
Jun 21, 2007 | 19.19 | 19.45 | 18.83 | 19.35 | 96,838 | +0.17(+0.89%) |
Jun 20, 2007 | 19.17 | 19.53 | 19.02 | 19.18 | 143,100 | +0.02(+0.10%) |
Jun 19, 2007 | 19.08 | 19.25 | 18.81 | 19.16 | 64,000 | -0.04(-0.21%) |
Jun 18, 2007 | 19.30 | 19.30 | 19.00 | 19.20 | 82,800 | -0.11(-0.57%) |
Jun 15, 2007 | 19.06 | 19.38 | 18.91 | 19.31 | 169,000 | +0.56(+2.99%) |
Jun 14, 2007 | 18.79 | 18.93 | 18.70 | 18.75 | 50,600 | -0.07(-0.37%) |
Jun 13, 2007 | 18.79 | 18.86 | 18.68 | 18.82 | 66,500 | +0.06(+0.32%) |
Jun 12, 2007 | 18.63 | 18.82 | 18.63 | 18.76 | 160,700 | +0.01(+0.05%) |
Jun 11, 2007 | 18.85 | 18.94 | 18.66 | 18.75 | 35,526 | -0.19(-1.00%) |
Jun 08, 2007 | 18.60 | 18.98 | 18.60 | 18.94 | 56,694 | +0.28(+1.50%) |
Jun 07, 2007 | 18.70 | 19.03 | 18.50 | 18.66 | 185,849 | -0.08(-0.43%) |
Jun 06, 2007 | 18.72 | 18.83 | 18.53 | 18.74 | 97,334 | -0.12(-0.64%) |
Jun 05, 2007 | 19.19 | 19.56 | 18.70 | 18.86 | 181,052 | -0.45(-2.33%) |
Jun 04, 2007 | 19.75 | 19.77 | 19.22 | 19.31 | 172,565 | -0.49(-2.47%) |
Jun 01, 2007 | 19.44 | 19.98 | 19.10 | 19.80 | 185,867 | +0.41(+2.11%) |
May 31, 2007 | 19.15 | 19.45 | 19.05 | 19.39 | 191,449 | +0.20(+1.04%) |
May 30, 2007 | 19.35 | 19.41 | 18.94 | 19.19 | 147,022 | -0.25(-1.29%) |
May 29, 2007 | 19.34 | 19.63 | 19.16 | 19.44 | 159,775 | +0.21(+1.09%) |
May 25, 2007 | 18.85 | 19.39 | 18.69 | 19.23 | 294,926 | +0.47(+2.51%) |
May 24, 2007 | 18.80 | 19.03 | 18.33 | 18.76 | 147,230 | -0.10(-0.53%) |
May 23, 2007 | 19.08 | 19.34 | 18.54 | 18.86 | 70,691 | -0.15(-0.79%) |
May 22, 2007 | 18.85 | 19.26 | 18.70 | 19.01 | 118,652 | +0.11(+0.58%) |
May 21, 2007 | 18.84 | 19.20 | 18.50 | 18.90 | 80,867 | +0.07(+0.37%) |
May 18, 2007 | 18.41 | 18.98 | 18.34 | 18.83 | 143,826 | +0.42(+2.28%) |
May 17, 2007 | 18.52 | 18.55 | 18.25 | 18.41 | 286,081 | -0.08(-0.43%) |
May 16, 2007 | 18.35 | 18.60 | 18.15 | 18.49 | 116,642 | +0.24(+1.32%) |
May 15, 2007 | 18.27 | 18.37 | 18.15 | 18.25 | 134,037 | -0.07(-0.38%) |
May 14, 2007 | 18.76 | 18.76 | 18.25 | 18.32 | 116,926 | -0.49(-2.60%) |
May 11, 2007 | 18.52 | 18.84 | 18.39 | 18.81 | 102,748 | +0.43(+2.34%) |
May 10, 2007 | 18.37 | 18.51 | 18.21 | 18.38 | 132,904 | -0.13(-0.70%) |
May 09, 2007 | 18.21 | 18.67 | 18.04 | 18.51 | 128,509 | +0.14(+0.76%) |
May 08, 2007 | 18.23 | 18.37 | 18.00 | 18.37 | 147,436 | +0.08(+0.44%) |
May 07, 2007 | 18.70 | 18.70 | 18.03 | 18.29 | 64,278 | -0.36(-1.93%) |
May 04, 2007 | 18.66 | 18.70 | 18.26 | 18.65 | 142,726 | +0.01(+0.05%) |
May 03, 2007 | 18.43 | 18.84 | 18.26 | 18.64 | 251,229 | +0.25(+1.36%) |
May 02, 2007 | 18.76 | 18.80 | 18.26 | 18.39 | 317,313 | -0.42(-2.23%) |