Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.94 | 11.11 | 10.84 | 10.99 | 16,781 | +0.07(+0.62%) |
May 29, 2008 | 10.32 | 11.06 | 10.30 | 10.92 | 61,187 | +0.56(+5.43%) |
May 28, 2008 | 10.53 | 10.53 | 10.24 | 10.36 | 35,857 | -0.17(-1.64%) |
May 27, 2008 | 10.28 | 10.62 | 10.28 | 10.53 | 26,548 | +0.12(+1.18%) |
May 26, 2008 | 10.37 | 10.44 | 10.37 | 10.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.37 | 10.44 | 10.37 | 10.41 | 20,999 | -0.06(-0.59%) |
May 22, 2008 | 10.40 | 10.78 | 10.40 | 10.47 | 41,892 | +0.00(+0.02%) |
May 21, 2008 | 10.49 | 10.87 | 10.31 | 10.47 | 30,201 | +0.01(+0.10%) |
May 20, 2008 | 10.72 | 10.81 | 10.35 | 10.46 | 37,021 | -0.26(-2.43%) |
May 19, 2008 | 10.87 | 10.88 | 10.51 | 10.72 | 68,786 | -0.08(-0.78%) |
May 16, 2008 | 10.87 | 10.88 | 10.44 | 10.80 | 76,478 | +0.07(+0.63%) |
May 15, 2008 | 10.81 | 10.86 | 10.62 | 10.73 | 18,023 | -0.16(-1.43%) |
May 14, 2008 | 10.72 | 11.22 | 10.72 | 10.89 | 38,380 | +0.06(+0.57%) |
May 13, 2008 | 10.98 | 11.00 | 10.71 | 10.83 | 36,519 | +0.01(+0.11%) |
May 12, 2008 | 10.77 | 11.00 | 10.68 | 10.82 | 35,559 | +0.20(+1.86%) |
May 09, 2008 | 10.43 | 10.81 | 10.43 | 10.62 | 32,457 | -0.02(-0.17%) |
May 08, 2008 | 10.89 | 10.89 | 10.49 | 10.64 | 82,138 | -0.26(-2.36%) |
May 07, 2008 | 11.39 | 11.45 | 10.88 | 10.89 | 86,824 | -0.29(-2.61%) |
May 06, 2008 | 11.14 | 11.29 | 10.98 | 11.19 | 21,433 | -0.00(-0.02%) |
May 05, 2008 | 11.27 | 11.33 | 11.17 | 11.19 | 44,328 | -0.13(-1.14%) |
May 02, 2008 | 11.40 | 11.41 | 11.10 | 11.32 | 72,440 | +0.02(+0.15%) |
May 01, 2008 | 10.72 | 11.30 | 10.71 | 11.30 | 32,637 | +0.59(+5.50%) |
Apr 30, 2008 | 11.00 | 11.32 | 10.70 | 10.71 | 50,470 | -0.27(-2.49%) |
Apr 29, 2008 | 11.41 | 11.50 | 10.94 | 10.98 | 34,829 | -0.42(-3.65%) |
Apr 28, 2008 | 11.50 | 11.54 | 11.38 | 11.40 | 25,817 | -0.09(-0.82%) |
Apr 25, 2008 | 11.90 | 11.90 | 11.40 | 11.50 | 33,124 | -0.23(-1.94%) |
Apr 24, 2008 | 11.39 | 11.97 | 11.29 | 11.72 | 64,202 | +0.36(+3.18%) |
Apr 23, 2008 | 11.50 | 11.56 | 11.13 | 11.36 | 31,175 | -0.09(-0.79%) |
Apr 22, 2008 | 12.11 | 12.11 | 11.39 | 11.45 | 42,866 | -0.67(-5.54%) |
Apr 21, 2008 | 12.07 | 12.15 | 11.86 | 12.12 | 30,240 | -0.02(-0.19%) |
Apr 18, 2008 | 12.21 | 12.32 | 11.96 | 12.15 | 62,351 | -0.03(-0.22%) |
Apr 17, 2008 | 12.21 | 12.21 | 11.88 | 12.17 | 32,637 | -0.04(-0.34%) |
Apr 16, 2008 | 11.44 | 12.21 | 11.44 | 12.21 | 44,328 | +0.80(+7.01%) |
Apr 15, 2008 | 11.36 | 11.79 | 11.11 | 11.41 | 29,227 | +0.06(+0.52%) |
Apr 14, 2008 | 11.32 | 11.52 | 11.32 | 11.35 | 18,510 | +0.01(+0.11%) |
Apr 11, 2008 | 11.66 | 11.75 | 11.15 | 11.34 | 29,714 | -0.46(-3.88%) |
Apr 10, 2008 | 11.97 | 12.21 | 11.70 | 11.80 | 43,353 | -0.20(-1.66%) |
Apr 09, 2008 | 12.03 | 12.10 | 11.96 | 12.00 | 14,613 | +0.00(+0.03%) |
Apr 08, 2008 | 11.75 | 12.11 | 11.71 | 11.99 | 42,866 | +0.22(+1.86%) |
Apr 07, 2008 | 12.15 | 12.21 | 11.77 | 11.78 | 41,892 | -0.31(-2.60%) |
Apr 04, 2008 | 12.05 | 12.14 | 11.85 | 12.09 | 24,356 | +0.07(+0.58%) |
Apr 03, 2008 | 12.04 | 12.17 | 11.82 | 12.02 | 36,047 | -0.15(-1.26%) |
Apr 02, 2008 | 11.96 | 12.25 | 11.96 | 12.17 | 31,175 | +0.18(+1.54%) |
Apr 01, 2008 | 11.50 | 12.00 | 11.50 | 11.99 | 57,967 | +0.48(+4.19%) |
Mar 31, 2008 | 11.42 | 11.67 | 11.40 | 11.51 | 37,508 | +0.13(+1.17%) |
Mar 28, 2008 | 11.34 | 11.47 | 11.34 | 11.37 | 9,742 | +0.00(+0.00%) |
Mar 27, 2008 | 11.29 | 11.47 | 11.15 | 11.37 | 40,431 | +0.11(+0.95%) |
Mar 26, 2008 | 11.03 | 11.35 | 11.03 | 11.27 | 29,227 | +0.16(+1.48%) |
Mar 25, 2008 | 11.36 | 11.49 | 10.88 | 11.10 | 101,808 | -0.22(-1.91%) |
Mar 24, 2008 | 11.31 | 11.48 | 11.26 | 11.32 | 86,220 | -0.01(-0.11%) |
Mar 21, 2008 | 10.95 | 11.44 | 10.95 | 11.33 | 350,241 | +0.00(+0.00%) |
Mar 20, 2008 | 10.95 | 11.44 | 10.95 | 11.33 | 350,241 | +0.10(+0.90%) |
Mar 19, 2008 | 11.00 | 11.50 | 11.00 | 11.23 | 66,735 | -0.04(-0.33%) |
Mar 18, 2008 | 10.68 | 11.29 | 10.68 | 11.27 | 75,392 | +0.69(+6.56%) |
Mar 17, 2008 | 10.16 | 10.67 | 10.08 | 10.57 | 58,454 | +0.31(+2.98%) |
Mar 14, 2008 | 10.76 | 10.76 | 10.14 | 10.27 | 43,841 | -0.35(-3.33%) |
Mar 13, 2008 | 10.52 | 10.73 | 10.28 | 10.62 | 108,063 | +0.19(+1.83%) |
Mar 12, 2008 | 10.72 | 10.97 | 10.43 | 10.43 | 108,141 | -0.53(-4.83%) |
Mar 11, 2008 | 10.08 | 10.96 | 9.956 | 10.96 | 105,213 | +0.88(+8.72%) |
Mar 10, 2008 | 10.38 | 10.49 | 9.987 | 10.08 | 106,679 | -0.25(-2.41%) |
Mar 07, 2008 | 10.24 | 10.59 | 10.06 | 10.33 | 191,410 | +0.18(+1.76%) |
Mar 06, 2008 | 10.71 | 10.71 | 10.15 | 10.15 | 175,364 | -0.64(-5.94%) |
Mar 05, 2008 | 10.95 | 11.04 | 10.60 | 10.79 | 132,546 | -0.15(-1.37%) |
Mar 04, 2008 | 10.64 | 10.94 | 10.58 | 10.94 | 133,471 | +0.21(+1.99%) |
Mar 03, 2008 | 10.66 | 11.07 | 10.47 | 10.73 | 146,136 | +0.15(+1.46%) |
Feb 29, 2008 | 11.19 | 11.19 | 10.37 | 10.57 | 182,671 | -0.72(-6.36%) |
Feb 28, 2008 | 11.49 | 11.57 | 11.13 | 11.29 | 121,780 | -0.10(-0.88%) |
Feb 27, 2008 | 11.30 | 11.83 | 11.21 | 11.39 | 78,426 | +0.00(+0.04%) |
Feb 26, 2008 | 11.04 | 11.50 | 11.04 | 11.39 | 74,383 | +0.30(+2.74%) |
Feb 25, 2008 | 10.74 | 11.16 | 10.71 | 11.08 | 119,832 | +0.38(+3.59%) |
Feb 22, 2008 | 11.07 | 11.07 | 10.42 | 10.70 | 65,761 | -0.38(-3.39%) |
Feb 21, 2008 | 11.27 | 11.27 | 10.96 | 11.08 | 79,401 | -0.11(-1.01%) |
Feb 20, 2008 | 11.14 | 11.29 | 11.09 | 11.19 | 77,452 | +0.10(+0.93%) |
Feb 19, 2008 | 11.03 | 11.11 | 10.98 | 11.09 | 113,986 | +0.12(+1.10%) |
Feb 18, 2008 | 10.76 | 11.04 | 10.76 | 10.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.76 | 11.04 | 10.76 | 10.96 | 108,628 | -0.08(-0.74%) |
Feb 14, 2008 | 11.03 | 11.11 | 10.85 | 11.05 | 87,682 | +0.01(+0.13%) |
Feb 13, 2008 | 10.83 | 11.29 | 10.62 | 11.03 | 149,541 | +0.30(+2.79%) |
Feb 12, 2008 | 10.96 | 10.98 | 10.69 | 10.73 | 68,567 | -0.15(-1.36%) |
Feb 11, 2008 | 11.22 | 11.22 | 10.72 | 10.88 | 44,328 | -0.09(-0.79%) |
Feb 08, 2008 | 10.67 | 11.24 | 10.67 | 10.97 | 73,984 | +0.17(+1.56%) |
Feb 07, 2008 | 10.54 | 10.81 | 10.36 | 10.80 | 26,791 | +0.37(+3.54%) |
Feb 06, 2008 | 11.09 | 11.23 | 10.33 | 10.43 | 67,222 | -0.55(-5.03%) |
Feb 05, 2008 | 10.73 | 11.06 | 10.73 | 10.98 | 78,426 | -0.05(-0.43%) |
Feb 04, 2008 | 10.94 | 11.07 | 10.86 | 11.03 | 42,379 | +0.08(+0.71%) |
Feb 01, 2008 | 10.72 | 11.19 | 10.68 | 10.95 | 56,506 | +0.25(+2.36%) |
Jan 31, 2008 | 10.37 | 10.83 | 10.33 | 10.70 | 64,300 | +0.21(+1.98%) |
Jan 30, 2008 | 10.52 | 10.82 | 10.37 | 10.49 | 43,353 | -0.10(-0.91%) |
Jan 29, 2008 | 10.72 | 10.72 | 10.47 | 10.59 | 62,780 | -0.26(-2.39%) |
Jan 28, 2008 | 10.76 | 10.89 | 10.61 | 10.85 | 45,180 | -0.07(-0.66%) |
Jan 25, 2008 | 11.16 | 11.24 | 10.78 | 10.92 | 36,534 | -0.07(-0.60%) |
Jan 24, 2008 | 11.12 | 11.36 | 10.93 | 10.98 | 92,553 | -0.14(-1.27%) |
Jan 23, 2008 | 10.52 | 11.33 | 10.32 | 11.12 | 125,190 | +0.67(+6.36%) |
Jan 22, 2008 | 9.661 | 10.59 | 8.725 | 10.46 | 115,954 | +0.31(+3.10%) |
Jan 21, 2008 | 10.11 | 10.40 | 9.926 | 10.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.11 | 10.40 | 9.926 | 10.15 | 112,033 | +0.09(+0.88%) |
Jan 17, 2008 | 10.63 | 10.63 | 9.950 | 10.06 | 98,885 | -0.58(-5.48%) |
Jan 16, 2008 | 10.65 | 10.98 | 10.61 | 10.64 | 108,628 | -0.22(-2.06%) |
Jan 15, 2008 | 11.24 | 11.24 | 10.44 | 10.86 | 87,195 | -0.49(-4.29%) |
Jan 14, 2008 | 10.98 | 11.40 | 10.93 | 11.35 | 26,304 | +0.16(+1.43%) |
Jan 11, 2008 | 11.65 | 11.70 | 11.14 | 11.19 | 58,941 | -0.53(-4.54%) |
Jan 10, 2008 | 11.36 | 12.02 | 11.26 | 11.72 | 87,195 | +0.26(+2.26%) |
Jan 09, 2008 | 11.11 | 11.46 | 10.78 | 11.46 | 79,888 | +0.34(+3.03%) |
Jan 08, 2008 | 11.57 | 11.87 | 11.07 | 11.13 | 114,473 | -0.53(-4.58%) |
Jan 07, 2008 | 11.80 | 11.85 | 11.43 | 11.66 | 99,616 | -0.04(-0.35%) |
Jan 04, 2008 | 12.08 | 12.08 | 11.55 | 11.70 | 148,085 | -0.51(-4.17%) |
Jan 03, 2008 | 12.46 | 12.52 | 12.17 | 12.21 | 54,070 | -0.21(-1.69%) |
Jan 02, 2008 | 12.78 | 12.81 | 12.32 | 12.42 | 72,581 | -0.45(-3.48%) |
Jan 01, 2008 | 12.82 | 12.89 | 12.57 | 12.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.82 | 12.89 | 12.57 | 12.87 | 67,222 | -0.04(-0.30%) |
Dec 28, 2007 | 13.34 | 13.37 | 12.88 | 12.91 | 24,843 | -0.31(-2.36%) |
Dec 27, 2007 | 13.43 | 13.52 | 13.22 | 13.22 | 62,351 | -0.21(-1.54%) |
Dec 26, 2007 | 13.34 | 13.55 | 13.34 | 13.43 | 70,472 | +0.03(+0.23%) |
Dec 24, 2007 | 13.78 | 13.78 | 13.36 | 13.39 | 18,997 | -0.05(-0.37%) |
Dec 21, 2007 | 13.24 | 13.45 | 12.93 | 13.44 | 286,145 | +0.52(+4.03%) |
Dec 20, 2007 | 13.28 | 13.28 | 12.80 | 12.92 | 66,735 | -0.26(-1.95%) |
Dec 19, 2007 | 12.88 | 13.19 | 12.88 | 13.18 | 37,995 | +0.30(+2.33%) |
Dec 18, 2007 | 12.83 | 12.92 | 12.71 | 12.88 | 59,916 | +0.15(+1.19%) |
Dec 17, 2007 | 12.83 | 12.93 | 12.73 | 12.73 | 29,227 | -0.23(-1.76%) |
Dec 14, 2007 | 12.98 | 13.09 | 12.87 | 12.96 | 38,969 | -0.19(-1.44%) |
Dec 13, 2007 | 12.93 | 13.18 | 12.87 | 13.14 | 31,662 | +0.06(+0.47%) |
Dec 12, 2007 | 12.93 | 13.29 | 12.88 | 13.08 | 59,477 | +0.33(+2.62%) |
Dec 11, 2007 | 13.51 | 13.70 | 12.75 | 12.75 | 59,550 | -0.72(-5.35%) |
Dec 10, 2007 | 13.41 | 13.50 | 13.30 | 13.47 | 49,686 | +0.06(+0.44%) |
Dec 07, 2007 | 13.17 | 13.41 | 13.08 | 13.41 | 68,684 | +0.27(+2.06%) |
Dec 06, 2007 | 12.69 | 13.14 | 12.68 | 13.14 | 87,682 | +0.42(+3.31%) |
Dec 05, 2007 | 12.79 | 12.91 | 12.51 | 12.72 | 72,581 | +0.09(+0.72%) |
Dec 04, 2007 | 12.42 | 12.82 | 12.42 | 12.63 | 58,459 | -0.10(-0.82%) |
Dec 03, 2007 | 12.65 | 12.93 | 12.65 | 12.73 | 37,074 | -0.22(-1.71%) |
Nov 30, 2007 | 13.09 | 13.20 | 12.76 | 12.95 | 68,757 | +0.01(+0.05%) |
Nov 29, 2007 | 13.04 | 13.05 | 12.92 | 12.95 | 21,433 | -0.09(-0.68%) |
Nov 28, 2007 | 12.85 | 13.28 | 12.78 | 13.04 | 115,935 | +0.30(+2.39%) |
Nov 27, 2007 | 12.69 | 12.84 | 12.67 | 12.73 | 67,032 | +0.06(+0.45%) |
Nov 26, 2007 | 12.93 | 12.98 | 12.63 | 12.67 | 50,660 | -0.26(-2.03%) |
Nov 23, 2007 | 12.98 | 13.04 | 12.86 | 12.94 | 14,613 | -0.00(-0.02%) |
Nov 21, 2007 | 12.96 | 13.09 | 12.85 | 12.94 | 44,459 | -0.07(-0.51%) |
Nov 20, 2007 | 13.07 | 13.24 | 12.63 | 13.00 | 81,349 | -0.09(-0.71%) |
Nov 19, 2007 | 13.09 | 13.11 | 12.95 | 13.10 | 43,353 | -0.09(-0.72%) |
Nov 16, 2007 | 13.35 | 13.42 | 12.92 | 13.19 | 98,398 | -0.13(-0.99%) |
Nov 15, 2007 | 13.64 | 13.64 | 13.29 | 13.32 | 25,817 | -0.35(-2.55%) |
Nov 14, 2007 | 13.98 | 13.98 | 13.61 | 13.67 | 42,014 | -0.24(-1.76%) |
Nov 13, 2007 | 13.74 | 13.92 | 13.70 | 13.92 | 64,300 | +0.32(+2.39%) |
Nov 12, 2007 | 13.51 | 13.95 | 13.45 | 13.59 | 51,147 | +0.05(+0.33%) |
Nov 09, 2007 | 13.34 | 13.66 | 13.13 | 13.55 | 73,555 | +0.10(+0.72%) |
Nov 08, 2007 | 13.37 | 13.62 | 13.06 | 13.45 | 64,787 | +0.18(+1.38%) |
Nov 07, 2007 | 13.39 | 13.51 | 13.23 | 13.27 | 82,323 | -0.22(-1.63%) |
Nov 06, 2007 | 13.75 | 13.75 | 13.34 | 13.49 | 91,579 | -0.06(-0.45%) |
Nov 05, 2007 | 13.51 | 13.74 | 13.39 | 13.55 | 91,091 | -0.12(-0.90%) |
Nov 02, 2007 | 13.45 | 13.81 | 13.45 | 13.67 | 138,342 | +0.27(+2.01%) |
Nov 01, 2007 | 13.91 | 13.91 | 13.37 | 13.40 | 189,490 | -0.66(-4.71%) |
Oct 31, 2007 | 13.61 | 14.07 | 13.61 | 14.07 | 73,555 | +0.46(+3.41%) |
Oct 30, 2007 | 13.86 | 13.90 | 13.45 | 13.60 | 111,551 | -0.28(-2.03%) |
Oct 29, 2007 | 13.97 | 14.25 | 13.76 | 13.88 | 121,780 | -0.05(-0.32%) |
Oct 26, 2007 | 13.72 | 14.06 | 13.72 | 13.93 | 147,598 | +0.31(+2.26%) |
Oct 25, 2007 | 13.65 | 13.75 | 13.60 | 13.62 | 66,735 | +0.02(+0.15%) |
Oct 24, 2007 | 13.65 | 13.74 | 13.45 | 13.60 | 67,222 | -0.21(-1.49%) |
Oct 23, 2007 | 14.11 | 14.27 | 13.66 | 13.81 | 55,532 | -0.21(-1.47%) |
Oct 22, 2007 | 13.43 | 14.13 | 13.39 | 14.01 | 52,609 | +0.43(+3.17%) |
Oct 19, 2007 | 14.01 | 14.01 | 13.47 | 13.58 | 141,752 | -0.43(-3.05%) |
Oct 18, 2007 | 13.77 | 14.01 | 13.68 | 14.01 | 34,098 | +0.32(+2.34%) |
Oct 17, 2007 | 13.80 | 13.96 | 13.48 | 13.69 | 47,738 | -0.06(-0.42%) |
Oct 16, 2007 | 13.51 | 13.75 | 13.46 | 13.74 | 28,253 | +0.23(+1.73%) |
Oct 15, 2007 | 14.11 | 14.11 | 13.39 | 13.51 | 43,841 | -0.61(-4.35%) |
Oct 12, 2007 | 13.86 | 14.24 | 13.75 | 14.12 | 41,892 | +0.23(+1.65%) |
Oct 11, 2007 | 14.41 | 14.47 | 13.83 | 13.89 | 61,864 | -0.50(-3.47%) |
Oct 10, 2007 | 14.42 | 14.42 | 14.20 | 14.39 | 35,072 | -0.03(-0.20%) |
Oct 09, 2007 | 14.35 | 14.42 | 14.23 | 14.42 | 30,688 | +0.08(+0.57%) |
Oct 08, 2007 | 14.39 | 14.39 | 14.04 | 14.34 | 31,662 | -0.10(-0.70%) |
Oct 05, 2007 | 14.47 | 14.52 | 14.37 | 14.44 | 61,377 | +0.07(+0.49%) |
Oct 04, 2007 | 14.11 | 14.44 | 14.11 | 14.37 | 17,049 | +0.32(+2.31%) |
Oct 03, 2007 | 14.27 | 14.47 | 14.04 | 14.05 | 59,429 | -0.32(-2.26%) |
Oct 02, 2007 | 14.02 | 14.38 | 14.02 | 14.37 | 44,815 | +0.39(+2.81%) |
Oct 01, 2007 | 13.81 | 13.99 | 13.57 | 13.98 | 75,991 | +0.18(+1.31%) |
Sep 28, 2007 | 14.32 | 14.35 | 13.56 | 13.80 | 57,967 | -0.57(-3.99%) |
Sep 27, 2007 | 14.42 | 14.44 | 14.21 | 14.37 | 27,278 | -0.02(-0.11%) |
Sep 26, 2007 | 13.87 | 14.39 | 13.87 | 14.39 | 49,686 | +0.58(+4.21%) |
Sep 25, 2007 | 14.40 | 14.40 | 13.50 | 13.81 | 62,351 | -0.63(-4.39%) |
Sep 24, 2007 | 14.58 | 14.68 | 14.38 | 14.44 | 27,766 | -0.18(-1.21%) |
Sep 21, 2007 | 14.47 | 14.76 | 14.46 | 14.62 | 109,602 | +0.27(+1.86%) |
Sep 20, 2007 | 14.37 | 14.37 | 14.11 | 14.35 | 29,714 | -0.06(-0.41%) |
Sep 19, 2007 | 14.33 | 14.52 | 14.06 | 14.41 | 106,679 | +0.19(+1.31%) |
Sep 18, 2007 | 13.33 | 14.22 | 13.20 | 14.22 | 78,426 | +0.92(+6.93%) |
Sep 17, 2007 | 13.32 | 13.39 | 13.27 | 13.30 | 40,918 | -0.03(-0.22%) |
Sep 14, 2007 | 13.38 | 13.48 | 13.16 | 13.33 | 61,377 | -0.20(-1.47%) |
Sep 13, 2007 | 13.69 | 13.69 | 13.37 | 13.53 | 14,126 | -0.14(-1.01%) |
Sep 12, 2007 | 13.56 | 13.70 | 13.51 | 13.67 | 24,356 | +0.09(+0.64%) |
Sep 11, 2007 | 13.27 | 13.61 | 13.27 | 13.58 | 29,714 | +0.37(+2.81%) |
Sep 10, 2007 | 13.42 | 13.49 | 12.94 | 13.21 | 48,225 | -0.18(-1.32%) |
Sep 07, 2007 | 13.72 | 13.80 | 13.35 | 13.38 | 69,171 | -0.41(-2.95%) |
Sep 06, 2007 | 13.57 | 13.93 | 13.44 | 13.79 | 38,482 | +0.24(+1.79%) |
Sep 05, 2007 | 13.92 | 13.92 | 13.53 | 13.55 | 47,738 | -0.48(-3.42%) |
Sep 04, 2007 | 14.03 | 14.03 | 13.35 | 14.03 | 93,527 | -0.08(-0.57%) |
Aug 31, 2007 | 13.96 | 14.16 | 13.96 | 14.11 | 37,995 | +0.30(+2.20%) |
Aug 30, 2007 | 13.81 | 14.06 | 13.74 | 13.81 | 31,175 | -0.12(-0.88%) |
Aug 29, 2007 | 13.41 | 13.97 | 13.41 | 13.93 | 70,145 | +0.57(+4.30%) |
Aug 28, 2007 | 14.15 | 14.15 | 13.35 | 13.35 | 85,733 | -0.86(-6.05%) |
Aug 27, 2007 | 14.34 | 14.34 | 14.13 | 14.21 | 41,405 | -0.17(-1.18%) |
Aug 24, 2007 | 14.19 | 14.51 | 13.91 | 14.38 | 126,651 | +0.26(+1.88%) |
Aug 23, 2007 | 14.63 | 14.68 | 14.12 | 14.12 | 59,429 | -0.61(-4.14%) |
Aug 22, 2007 | 14.92 | 14.93 | 14.64 | 14.73 | 22,894 | -0.08(-0.55%) |
Aug 21, 2007 | 15.12 | 15.12 | 14.81 | 14.81 | 51,147 | -0.27(-1.81%) |
Aug 20, 2007 | 15.19 | 15.20 | 14.79 | 15.08 | 97,424 | -0.15(-0.97%) |
Aug 17, 2007 | 15.97 | 15.97 | 15.19 | 15.23 | 156,853 | +0.20(+1.30%) |
Aug 16, 2007 | 14.51 | 15.04 | 14.40 | 15.04 | 230,896 | +0.59(+4.05%) |
Aug 15, 2007 | 14.28 | 14.98 | 14.27 | 14.45 | 64,787 | +0.21(+1.50%) |
Aug 14, 2007 | 14.58 | 14.66 | 14.09 | 14.24 | 72,094 | -0.29(-1.99%) |
Aug 13, 2007 | 15.23 | 15.23 | 14.48 | 14.53 | 91,579 | -0.70(-4.60%) |
Aug 10, 2007 | 14.48 | 15.41 | 14.27 | 15.23 | 98,885 | +0.62(+4.24%) |
Aug 09, 2007 | 14.18 | 14.98 | 14.05 | 14.61 | 102,295 | +0.23(+1.58%) |
Aug 08, 2007 | 14.35 | 15.39 | 14.20 | 14.38 | 229,922 | +0.18(+1.30%) |
Aug 07, 2007 | 13.39 | 14.27 | 13.39 | 14.20 | 167,083 | +0.71(+5.28%) |
Aug 06, 2007 | 12.94 | 13.55 | 12.56 | 13.48 | 214,821 | +0.55(+4.25%) |
Aug 03, 2007 | 13.10 | 13.39 | 12.91 | 12.93 | 116,422 | -0.46(-3.45%) |
Aug 02, 2007 | 12.75 | 13.42 | 12.75 | 13.39 | 138,830 | +0.33(+2.56%) |
Aug 01, 2007 | 12.83 | 13.08 | 12.70 | 13.06 | 213,359 | +0.30(+2.35%) |
Jul 31, 2007 | 12.85 | 13.05 | 12.72 | 12.76 | 95,476 | -0.06(-0.50%) |
Jul 30, 2007 | 12.92 | 13.04 | 12.73 | 12.82 | 99,860 | -0.11(-0.83%) |
Jul 27, 2007 | 12.96 | 13.25 | 12.82 | 12.93 | 137,368 | -0.07(-0.55%) |
Jul 26, 2007 | 12.98 | 13.19 | 12.72 | 13.00 | 157,827 | -0.14(-1.03%) |
Jul 25, 2007 | 13.10 | 13.45 | 13.02 | 13.14 | 91,579 | +0.08(+0.63%) |
Jul 24, 2007 | 13.70 | 13.75 | 13.00 | 13.06 | 150,033 | -0.60(-4.37%) |
Jul 23, 2007 | 13.94 | 14.02 | 13.65 | 13.65 | 60,890 | -0.23(-1.67%) |
Jul 20, 2007 | 13.86 | 14.02 | 13.85 | 13.89 | 152,956 | +0.02(+0.13%) |
Jul 19, 2007 | 13.93 | 14.06 | 13.86 | 13.87 | 35,559 | -0.07(-0.49%) |
Jul 18, 2007 | 14.09 | 14.18 | 13.46 | 13.93 | 116,909 | -0.16(-1.12%) |
Jul 17, 2007 | 14.06 | 14.31 | 14.04 | 14.09 | 50,660 | +0.09(+0.68%) |
Jul 16, 2007 | 14.32 | 14.32 | 13.94 | 14.00 | 63,325 | -0.34(-2.35%) |
Jul 13, 2007 | 14.32 | 14.37 | 14.25 | 14.34 | 26,304 | +0.07(+0.48%) |
Jul 12, 2007 | 13.75 | 14.37 | 13.72 | 14.27 | 103,270 | +0.52(+3.75%) |
Jul 11, 2007 | 13.68 | 13.81 | 13.53 | 13.75 | 62,838 | +0.09(+0.65%) |
Jul 10, 2007 | 13.76 | 13.88 | 13.60 | 13.66 | 83,298 | -0.19(-1.38%) |
Jul 09, 2007 | 14.00 | 14.00 | 13.66 | 13.85 | 100,834 | -0.16(-1.17%) |
Jul 06, 2007 | 14.03 | 14.04 | 13.88 | 14.02 | 52,122 | -0.03(-0.23%) |
Jul 05, 2007 | 14.13 | 14.16 | 13.98 | 14.05 | 36,047 | -0.12(-0.81%) |
Jul 03, 2007 | 14.36 | 14.36 | 14.14 | 14.17 | 28,740 | -0.15(-1.06%) |
Jul 02, 2007 | 14.27 | 14.33 | 14.17 | 14.32 | 58,941 | +0.09(+0.66%) |
Jun 29, 2007 | 14.37 | 14.42 | 14.22 | 14.22 | 189,490 | -0.15(-1.01%) |
Jun 28, 2007 | 14.20 | 14.43 | 14.18 | 14.37 | 56,019 | +0.00(+0.00%) |
Jun 27, 2007 | 14.20 | 14.37 | 14.17 | 14.37 | 45,302 | +0.02(+0.16%) |
Jun 26, 2007 | 14.45 | 14.48 | 14.32 | 14.35 | 56,993 | -0.08(-0.58%) |
Jun 25, 2007 | 14.68 | 14.72 | 14.39 | 14.43 | 157,340 | -0.31(-2.09%) |
Jun 22, 2007 | 14.63 | 14.74 | 14.39 | 14.74 | 166,108 | +0.11(+0.76%) |
Jun 21, 2007 | 14.47 | 14.72 | 14.26 | 14.63 | 126,164 | +0.15(+1.01%) |
Jun 20, 2007 | 14.69 | 14.72 | 14.48 | 14.48 | 50,660 | -0.20(-1.33%) |
Jun 19, 2007 | 14.52 | 14.72 | 14.50 | 14.68 | 30,688 | +0.15(+1.06%) |
Jun 18, 2007 | 14.47 | 14.58 | 14.47 | 14.52 | 30,201 | +0.07(+0.47%) |
Jun 15, 2007 | 14.81 | 15.14 | 14.43 | 14.46 | 262,559 | +0.04(+0.26%) |
Jun 14, 2007 | 14.51 | 14.58 | 14.34 | 14.42 | 70,632 | -0.05(-0.37%) |
Jun 13, 2007 | 14.33 | 14.51 | 14.22 | 14.47 | 37,508 | +0.17(+1.22%) |
Jun 12, 2007 | 14.46 | 14.50 | 14.22 | 14.30 | 90,604 | -0.21(-1.42%) |
Jun 11, 2007 | 14.58 | 14.58 | 14.42 | 14.50 | 100,834 | -0.07(-0.49%) |
Jun 08, 2007 | 14.47 | 14.60 | 14.45 | 14.58 | 79,888 | +0.03(+0.21%) |
Jun 07, 2007 | 14.75 | 14.78 | 14.47 | 14.54 | 191,439 | -0.25(-1.68%) |
Jun 06, 2007 | 14.99 | 14.99 | 14.75 | 14.79 | 53,096 | -0.30(-1.96%) |
Jun 05, 2007 | 15.14 | 15.19 | 14.89 | 15.09 | 101,808 | -0.10(-0.65%) |
Jun 04, 2007 | 15.19 | 15.27 | 15.09 | 15.19 | 83,785 | -0.03(-0.18%) |