Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.22 | 12.22 | 11.78 | 11.78 | 6,408 | -0.06(-0.53%) |
May 29, 2008 | 11.85 | 11.87 | 11.84 | 11.84 | 9,274 | +0.02(+0.16%) |
May 28, 2008 | 12.17 | 12.17 | 11.82 | 11.82 | 5,965 | -0.03(-0.26%) |
May 27, 2008 | 11.93 | 11.95 | 11.85 | 11.85 | 9,894 | -0.04(-0.37%) |
May 26, 2008 | 11.92 | 11.92 | 11.85 | 11.90 | 11,458 | +0.00(+0.00%) |
May 23, 2008 | 11.92 | 11.92 | 11.85 | 11.90 | 11,458 | +0.01(+0.11%) |
May 22, 2008 | 11.81 | 12.06 | 11.81 | 11.88 | 11,093 | -0.11(-0.89%) |
May 21, 2008 | 11.70 | 12.18 | 11.70 | 11.99 | 4,693 | -0.03(-0.21%) |
May 20, 2008 | 11.66 | 12.15 | 11.62 | 12.02 | 12,563 | +0.30(+2.57%) |
May 19, 2008 | 12.05 | 12.05 | 11.47 | 11.71 | 32,724 | -0.25(-2.10%) |
May 16, 2008 | 12.40 | 12.49 | 11.97 | 11.97 | 24,270 | -0.09(-0.78%) |
May 15, 2008 | 12.05 | 12.37 | 12.03 | 12.06 | 5,731 | -0.09(-0.78%) |
May 14, 2008 | 12.03 | 12.27 | 12.01 | 12.15 | 15,048 | -0.09(-0.77%) |
May 13, 2008 | 12.66 | 12.66 | 12.02 | 12.25 | 8,312 | -0.40(-3.13%) |
May 12, 2008 | 12.56 | 12.66 | 12.42 | 12.64 | 2,305 | +0.24(+1.92%) |
May 09, 2008 | 12.32 | 12.41 | 12.25 | 12.40 | 5,161 | -0.12(-0.95%) |
May 08, 2008 | 12.21 | 12.75 | 12.02 | 12.52 | 18,909 | +0.23(+1.84%) |
May 07, 2008 | 11.90 | 12.47 | 11.90 | 12.30 | 17,651 | +0.40(+3.32%) |
May 06, 2008 | 11.94 | 11.94 | 11.61 | 11.90 | 10,974 | -0.14(-1.15%) |
May 05, 2008 | 11.78 | 12.08 | 11.68 | 12.04 | 5,134 | +0.23(+1.97%) |
May 02, 2008 | 11.96 | 11.98 | 11.73 | 11.81 | 31,730 | -0.13(-1.10%) |
May 01, 2008 | 11.64 | 12.17 | 11.62 | 11.94 | 20,498 | +0.19(+1.66%) |
Apr 30, 2008 | 11.62 | 11.81 | 11.62 | 11.75 | 29,719 | +0.05(+0.43%) |
Apr 29, 2008 | 11.70 | 11.85 | 11.70 | 11.70 | 8,333 | -0.01(-0.05%) |
Apr 28, 2008 | 11.97 | 11.97 | 11.70 | 11.70 | 3,965 | -0.22(-1.86%) |
Apr 25, 2008 | 11.81 | 12.20 | 11.81 | 11.92 | 4,239 | +0.27(+2.33%) |
Apr 24, 2008 | 11.73 | 11.73 | 11.59 | 11.65 | 3,053 | +0.09(+0.76%) |
Apr 23, 2008 | 11.56 | 11.66 | 11.56 | 11.56 | 18,064 | -0.07(-0.59%) |
Apr 22, 2008 | 11.59 | 11.71 | 11.59 | 11.63 | 3,184 | -0.11(-0.91%) |
Apr 21, 2008 | 11.59 | 11.86 | 11.59 | 11.74 | 3,009 | +0.06(+0.48%) |
Apr 18, 2008 | 11.64 | 11.75 | 11.46 | 11.68 | 16,663 | +0.14(+1.25%) |
Apr 17, 2008 | 11.69 | 11.75 | 11.54 | 11.54 | 7,958 | -0.49(-4.07%) |
Apr 16, 2008 | 11.93 | 12.03 | 11.91 | 12.03 | 7,314 | +0.31(+2.68%) |
Apr 15, 2008 | 11.95 | 11.97 | 11.71 | 11.71 | 8,963 | -0.38(-3.12%) |
Apr 14, 2008 | 12.10 | 12.54 | 12.09 | 12.09 | 174,576 | -0.16(-1.28%) |
Apr 11, 2008 | 12.25 | 12.40 | 12.25 | 12.25 | 4,841 | -0.11(-0.91%) |
Apr 10, 2008 | 12.27 | 12.69 | 12.25 | 12.36 | 7,871 | -0.04(-0.35%) |
Apr 09, 2008 | 12.47 | 12.47 | 12.40 | 12.40 | 13,214 | +0.06(+0.46%) |
Apr 08, 2008 | 12.03 | 12.53 | 12.03 | 12.35 | 24,973 | +0.13(+1.03%) |
Apr 07, 2008 | 11.91 | 12.22 | 11.91 | 12.22 | 14,026 | +0.31(+2.58%) |
Apr 04, 2008 | 11.91 | 11.91 | 11.79 | 11.91 | 3,184 | +0.03(+0.26%) |
Apr 03, 2008 | 11.81 | 11.88 | 11.56 | 11.88 | 238,508 | -0.02(-0.16%) |
Apr 02, 2008 | 11.90 | 11.91 | 11.78 | 11.90 | 3,774 | +0.21(+1.76%) |
Apr 01, 2008 | 11.54 | 11.70 | 11.53 | 11.70 | 3,405 | +0.28(+2.43%) |
Mar 31, 2008 | 10.95 | 11.91 | 10.95 | 11.42 | 27,011 | +0.27(+2.42%) |
Mar 28, 2008 | 11.18 | 11.30 | 11.06 | 11.15 | 14,249 | +0.00(+0.00%) |
Mar 27, 2008 | 11.31 | 11.40 | 11.15 | 11.15 | 30,867 | -0.16(-1.44%) |
Mar 26, 2008 | 11.62 | 11.65 | 11.15 | 11.31 | 67,368 | -0.31(-2.65%) |
Mar 25, 2008 | 11.68 | 11.71 | 11.59 | 11.62 | 29,716 | -0.09(-0.80%) |
Mar 24, 2008 | 11.86 | 11.92 | 11.69 | 11.71 | 11,690 | -0.09(-0.80%) |
Mar 21, 2008 | 12.07 | 12.09 | 11.76 | 11.81 | 4,816 | +0.00(+0.00%) |
Mar 20, 2008 | 12.07 | 12.09 | 11.76 | 11.81 | 4,816 | +0.13(+1.12%) |
Mar 19, 2008 | 11.59 | 11.84 | 11.59 | 11.68 | 5,217 | +0.11(+0.98%) |
Mar 18, 2008 | 11.81 | 11.89 | 11.56 | 11.56 | 6,448 | -0.25(-2.09%) |
Mar 17, 2008 | 11.87 | 12.12 | 11.81 | 11.81 | 11,781 | -0.28(-2.28%) |
Mar 14, 2008 | 12.03 | 12.10 | 12.03 | 12.08 | 1,908 | -0.01(-0.10%) |
Mar 13, 2008 | 11.91 | 12.10 | 11.90 | 12.10 | 15,710 | +0.19(+1.64%) |
Mar 12, 2008 | 12.06 | 12.06 | 11.84 | 11.90 | 13,843 | -0.29(-2.37%) |
Mar 11, 2008 | 12.05 | 12.19 | 11.93 | 12.19 | 2,818 | +0.13(+1.09%) |
Mar 10, 2008 | 12.70 | 13.18 | 11.99 | 12.06 | 16,073 | -0.51(-4.05%) |
Mar 07, 2008 | 12.47 | 13.01 | 12.46 | 12.57 | 10,792 | +0.21(+1.73%) |
Mar 06, 2008 | 12.50 | 12.50 | 12.29 | 12.35 | 10,546 | -0.02(-0.15%) |
Mar 05, 2008 | 12.59 | 12.62 | 12.37 | 12.37 | 27,263 | -0.18(-1.45%) |
Mar 04, 2008 | 13.23 | 13.23 | 12.56 | 12.56 | 10,300 | -0.70(-5.26%) |
Mar 03, 2008 | 13.36 | 13.38 | 13.22 | 13.25 | 9,555 | -0.16(-1.22%) |
Feb 29, 2008 | 13.55 | 13.55 | 13.42 | 13.42 | 1,961 | -0.06(-0.42%) |
Feb 28, 2008 | 13.38 | 13.67 | 13.38 | 13.47 | 1,910 | -0.16(-1.15%) |
Feb 27, 2008 | 13.27 | 13.67 | 13.26 | 13.63 | 22,775 | +0.43(+3.23%) |
Feb 26, 2008 | 13.44 | 13.82 | 13.03 | 13.20 | 5,876 | -0.53(-3.84%) |
Feb 25, 2008 | 13.48 | 13.79 | 13.13 | 13.73 | 10,090 | +0.13(+0.92%) |
Feb 22, 2008 | 13.82 | 13.82 | 13.44 | 13.60 | 2,762 | -0.10(-0.73%) |
Feb 21, 2008 | 13.69 | 14.09 | 13.63 | 13.71 | 4,298 | +0.24(+1.82%) |
Feb 20, 2008 | 13.37 | 13.87 | 13.37 | 13.46 | 36,168 | -0.06(-0.42%) |
Feb 19, 2008 | 13.69 | 13.69 | 13.50 | 13.52 | 1,751 | -0.36(-2.62%) |
Feb 18, 2008 | 13.76 | 14.18 | 13.69 | 13.88 | 2,407 | +0.00(+0.00%) |
Feb 15, 2008 | 13.76 | 14.18 | 13.69 | 13.88 | 2,407 | +0.04(+0.32%) |
Feb 14, 2008 | 13.84 | 13.91 | 13.84 | 13.84 | 796 | -0.40(-2.78%) |
Feb 13, 2008 | 14.12 | 14.76 | 13.62 | 14.23 | 215,174 | +0.58(+4.23%) |
Feb 12, 2008 | 14.00 | 14.45 | 13.64 | 13.65 | 9,218 | -0.80(-5.52%) |
Feb 11, 2008 | 14.04 | 14.46 | 13.86 | 14.45 | 8,678 | +0.32(+2.27%) |
Feb 08, 2008 | 13.97 | 14.37 | 13.61 | 14.13 | 20,318 | -0.01(-0.09%) |
Feb 07, 2008 | 14.12 | 14.25 | 13.20 | 14.14 | 34,781 | +0.19(+1.40%) |
Feb 06, 2008 | 13.54 | 13.97 | 13.37 | 13.95 | 10,533 | +0.33(+2.44%) |
Feb 05, 2008 | 13.35 | 13.72 | 13.35 | 13.62 | 19,821 | +0.24(+1.83%) |
Feb 04, 2008 | 13.38 | 13.38 | 13.26 | 13.37 | 6,126 | +0.06(+0.43%) |
Feb 01, 2008 | 13.03 | 13.37 | 13.00 | 13.32 | 70,847 | +0.28(+2.17%) |
Jan 31, 2008 | 13.30 | 13.30 | 13.03 | 13.03 | 18,037 | -0.09(-0.67%) |
Jan 30, 2008 | 13.13 | 13.22 | 13.12 | 13.12 | 5,572 | -0.07(-0.52%) |
Jan 29, 2008 | 12.89 | 13.19 | 12.89 | 13.19 | 4,410 | +0.33(+2.54%) |
Jan 28, 2008 | 12.82 | 13.11 | 12.82 | 12.86 | 6,694 | -0.08(-0.63%) |
Jan 25, 2008 | 12.84 | 13.03 | 12.83 | 12.95 | 5,034 | +0.14(+1.13%) |
Jan 24, 2008 | 13.00 | 13.19 | 12.73 | 12.80 | 6,306 | +0.24(+1.90%) |
Jan 23, 2008 | 12.34 | 13.09 | 11.93 | 12.56 | 25,978 | +0.03(+0.25%) |
Jan 22, 2008 | 12.56 | 13.08 | 12.39 | 12.53 | 14,752 | -0.21(-1.68%) |
Jan 21, 2008 | 12.72 | 12.93 | 12.69 | 12.74 | 10,009 | +0.00(+0.00%) |
Jan 18, 2008 | 12.72 | 12.93 | 12.69 | 12.74 | 10,009 | -0.20(-1.55%) |
Jan 17, 2008 | 12.84 | 13.12 | 12.83 | 12.95 | 6,530 | +0.03(+0.20%) |
Jan 16, 2008 | 12.69 | 13.01 | 12.69 | 12.92 | 12,042 | -0.05(-0.39%) |
Jan 15, 2008 | 12.68 | 12.97 | 12.68 | 12.97 | 5,870 | +0.23(+1.82%) |
Jan 14, 2008 | 12.59 | 13.01 | 12.59 | 12.74 | 7,199 | +0.06(+0.50%) |
Jan 11, 2008 | 12.40 | 12.76 | 12.40 | 12.68 | 12,951 | +0.08(+0.60%) |
Jan 10, 2008 | 12.98 | 12.98 | 12.60 | 12.60 | 5,129 | -0.28(-2.15%) |
Jan 09, 2008 | 13.35 | 13.35 | 12.78 | 12.88 | 7,502 | -0.24(-1.87%) |
Jan 08, 2008 | 13.00 | 13.24 | 13.00 | 13.12 | 2,865 | -0.28(-2.06%) |
Jan 07, 2008 | 12.91 | 13.40 | 12.91 | 13.40 | 2,388 | +0.21(+1.57%) |
Jan 04, 2008 | 12.91 | 13.31 | 12.72 | 13.19 | 11,197 | +0.01(+0.10%) |
Jan 03, 2008 | 12.95 | 13.33 | 12.95 | 13.18 | 4,787 | +0.06(+0.43%) |
Jan 02, 2008 | 13.05 | 13.12 | 12.67 | 13.12 | 20,457 | -0.27(-2.02%) |
Jan 01, 2008 | 13.20 | 13.39 | 13.01 | 13.39 | 4,207 | +0.00(+0.00%) |
Dec 31, 2007 | 13.20 | 13.39 | 13.01 | 13.39 | 4,207 | +0.04(+0.28%) |
Dec 28, 2007 | 13.47 | 13.72 | 13.17 | 13.35 | 7,482 | +0.06(+0.47%) |
Dec 27, 2007 | 13.51 | 13.65 | 13.18 | 13.29 | 14,378 | -0.12(-0.89%) |
Dec 26, 2007 | 12.78 | 13.66 | 12.65 | 13.41 | 19,463 | +0.65(+5.07%) |
Dec 24, 2007 | 12.61 | 12.84 | 12.51 | 12.76 | 12,080 | -0.36(-2.73%) |
Dec 21, 2007 | 12.59 | 13.12 | 12.38 | 13.12 | 9,075 | +0.64(+5.13%) |
Dec 20, 2007 | 12.15 | 12.48 | 12.15 | 12.48 | 16,335 | +0.24(+2.00%) |
Dec 19, 2007 | 12.17 | 12.29 | 12.17 | 12.24 | 53,393 | -0.01(-0.10%) |
Dec 18, 2007 | 13.13 | 13.16 | 12.15 | 12.25 | 24,836 | -0.57(-4.41%) |
Dec 17, 2007 | 12.73 | 13.05 | 12.73 | 12.81 | 7,589 | -0.06(-0.49%) |
Dec 14, 2007 | 12.90 | 13.09 | 12.88 | 12.88 | 8,630 | -0.14(-1.06%) |
Dec 13, 2007 | 13.19 | 13.25 | 12.96 | 13.01 | 6,489 | -0.24(-1.80%) |
Dec 12, 2007 | 13.62 | 13.67 | 13.20 | 13.25 | 14,067 | -0.43(-3.12%) |
Dec 11, 2007 | 13.64 | 13.82 | 13.20 | 13.68 | 8,326 | +0.00(+0.00%) |
Dec 10, 2007 | 13.49 | 13.68 | 13.40 | 13.68 | 12,058 | +0.23(+1.73%) |
Dec 07, 2007 | 13.37 | 13.49 | 13.08 | 13.45 | 17,255 | -0.04(-0.33%) |
Dec 06, 2007 | 12.64 | 13.49 | 12.56 | 13.49 | 27,209 | +0.89(+7.08%) |
Dec 05, 2007 | 12.12 | 12.66 | 12.12 | 12.60 | 8,643 | +0.50(+4.10%) |
Dec 04, 2007 | 11.48 | 12.10 | 11.48 | 12.10 | 5,242 | +0.53(+4.61%) |
Dec 03, 2007 | 11.81 | 11.81 | 11.44 | 11.57 | 32,039 | -0.10(-0.86%) |
Nov 30, 2007 | 11.62 | 11.86 | 11.62 | 11.67 | 39,177 | +0.08(+0.70%) |
Nov 29, 2007 | 11.83 | 11.92 | 11.51 | 11.59 | 50,183 | -0.35(-2.95%) |
Nov 28, 2007 | 11.81 | 12.21 | 11.78 | 11.94 | 123,194 | +0.16(+1.39%) |
Nov 27, 2007 | 11.93 | 11.93 | 11.53 | 11.78 | 51,192 | +0.14(+1.24%) |
Nov 26, 2007 | 12.12 | 12.26 | 11.51 | 11.63 | 26,074 | -0.25(-2.11%) |
Nov 23, 2007 | 11.93 | 11.93 | 11.85 | 11.88 | 5,890 | -0.05(-0.42%) |
Nov 21, 2007 | 12.00 | 12.07 | 11.93 | 11.93 | 7,164 | -0.26(-2.11%) |
Nov 20, 2007 | 12.46 | 12.46 | 12.10 | 12.19 | 31,485 | -0.09(-0.77%) |
Nov 19, 2007 | 12.68 | 12.68 | 12.28 | 12.29 | 112,017 | -0.33(-2.59%) |
Nov 16, 2007 | 12.59 | 12.69 | 12.51 | 12.61 | 138,585 | +0.04(+0.30%) |
Nov 15, 2007 | 12.92 | 13.20 | 12.56 | 12.57 | 26,664 | -0.57(-4.30%) |
Nov 14, 2007 | 13.69 | 13.75 | 13.05 | 13.14 | 25,959 | -0.53(-3.86%) |
Nov 13, 2007 | 13.67 | 13.89 | 13.67 | 13.67 | 12,275 | -0.16(-1.14%) |
Nov 12, 2007 | 14.07 | 14.07 | 13.82 | 13.82 | 2,826 | -0.33(-2.35%) |
Nov 09, 2007 | 14.33 | 14.33 | 14.13 | 14.16 | 7,801 | -0.23(-1.57%) |
Nov 08, 2007 | 14.33 | 14.92 | 14.31 | 14.38 | 108,957 | +0.22(+1.55%) |
Nov 07, 2007 | 14.28 | 14.28 | 14.14 | 14.16 | 10,070 | -0.12(-0.84%) |
Nov 06, 2007 | 14.45 | 14.45 | 14.28 | 14.28 | 5,341 | -0.16(-1.09%) |
Nov 05, 2007 | 14.28 | 14.45 | 14.04 | 14.44 | 12,580 | +0.00(+0.00%) |
Nov 02, 2007 | 14.45 | 14.45 | 14.33 | 14.44 | 13,359 | -0.01(-0.04%) |
Nov 01, 2007 | 14.23 | 14.63 | 14.23 | 14.45 | 14,561 | +0.17(+1.19%) |
Oct 31, 2007 | 14.41 | 14.42 | 14.28 | 14.28 | 18,551 | -0.15(-1.05%) |
Oct 30, 2007 | 14.53 | 14.53 | 14.40 | 14.43 | 50,506 | -0.01(-0.09%) |
Oct 29, 2007 | 14.45 | 14.50 | 14.35 | 14.44 | 5,309 | +0.15(+1.05%) |
Oct 26, 2007 | 14.41 | 14.41 | 13.70 | 14.29 | 7,989 | +0.21(+1.47%) |
Oct 25, 2007 | 14.13 | 14.38 | 14.08 | 14.08 | 18,439 | +0.25(+1.82%) |
Oct 24, 2007 | 13.50 | 13.94 | 13.50 | 13.83 | 23,391 | +0.46(+3.43%) |
Oct 23, 2007 | 13.67 | 13.67 | 13.36 | 13.37 | 5,731 | +0.11(+0.81%) |
Oct 22, 2007 | 13.20 | 13.35 | 12.82 | 13.27 | 51,266 | -0.19(-1.45%) |
Oct 19, 2007 | 13.42 | 13.47 | 13.42 | 13.46 | 24,652 | +0.02(+0.14%) |
Oct 18, 2007 | 13.74 | 13.74 | 13.44 | 13.44 | 5,331 | -0.26(-1.88%) |
Oct 17, 2007 | 13.21 | 14.13 | 13.21 | 13.70 | 19,286 | -0.59(-4.13%) |
Oct 16, 2007 | 14.45 | 14.51 | 14.24 | 14.29 | 9,321 | -0.16(-1.13%) |
Oct 15, 2007 | 14.92 | 14.92 | 14.45 | 14.45 | 7,283 | -0.56(-3.72%) |
Oct 12, 2007 | 15.04 | 15.04 | 15.01 | 15.01 | 2,069 | -0.02(-0.13%) |
Oct 11, 2007 | 15.03 | 15.04 | 15.03 | 15.03 | 3,899 | -0.04(-0.29%) |
Oct 10, 2007 | 15.01 | 15.07 | 15.01 | 15.07 | 1,162 | +0.00(+0.00%) |
Oct 09, 2007 | 15.19 | 15.19 | 15.06 | 15.07 | 15,602 | +0.00(+0.00%) |
Oct 08, 2007 | 15.12 | 15.14 | 14.99 | 15.07 | 1,953 | -0.01(-0.04%) |
Oct 05, 2007 | 14.96 | 15.20 | 14.96 | 15.08 | 3,660 | +0.04(+0.25%) |
Oct 04, 2007 | 15.32 | 15.33 | 15.04 | 15.04 | 3,964 | -0.08(-0.50%) |
Oct 03, 2007 | 15.38 | 15.38 | 15.12 | 15.12 | 2,388 | -0.08(-0.54%) |
Oct 02, 2007 | 15.42 | 15.46 | 15.20 | 15.20 | 1,592 | +0.06(+0.37%) |
Oct 01, 2007 | 15.65 | 15.65 | 15.14 | 15.14 | 6,271 | -0.53(-3.37%) |
Sep 28, 2007 | 15.49 | 15.67 | 15.49 | 15.67 | 1,114 | -0.03(-0.16%) |
Sep 27, 2007 | 15.61 | 15.70 | 15.51 | 15.70 | 2,166 | +0.00(+0.00%) |
Sep 26, 2007 | 15.58 | 15.70 | 15.55 | 15.70 | 3,637 | +0.09(+0.56%) |
Sep 25, 2007 | 15.73 | 15.74 | 15.55 | 15.61 | 13,868 | -0.35(-2.17%) |
Sep 24, 2007 | 15.71 | 16.10 | 15.60 | 15.95 | 4,301 | -0.01(-0.04%) |
Sep 21, 2007 | 16.10 | 16.10 | 15.96 | 15.96 | 485 | +0.04(+0.24%) |
Sep 20, 2007 | 15.95 | 16.15 | 15.70 | 15.92 | 7,482 | -0.03(-0.20%) |
Sep 19, 2007 | 16.18 | 16.18 | 15.92 | 15.95 | 11,101 | +0.10(+0.64%) |
Sep 18, 2007 | 15.04 | 15.85 | 15.04 | 15.85 | 6,688 | +0.68(+4.45%) |
Sep 17, 2007 | 14.86 | 15.39 | 14.86 | 15.18 | 5,322 | +0.13(+0.87%) |
Sep 14, 2007 | 15.04 | 15.40 | 14.84 | 15.04 | 6,128 | -0.24(-1.57%) |
Sep 13, 2007 | 15.22 | 15.28 | 15.18 | 15.28 | 4,563 | +0.13(+0.83%) |
Sep 12, 2007 | 15.35 | 15.53 | 14.81 | 15.16 | 10,292 | -0.08(-0.55%) |
Sep 11, 2007 | 15.06 | 15.79 | 15.00 | 15.24 | 47,754 | +0.06(+0.39%) |
Sep 10, 2007 | 15.80 | 15.80 | 15.05 | 15.18 | 6,583 | +0.11(+0.75%) |
Sep 07, 2007 | 14.86 | 15.14 | 14.79 | 15.07 | 7,497 | -0.05(-0.36%) |
Sep 06, 2007 | 15.44 | 15.67 | 15.01 | 15.12 | 5,449 | +0.06(+0.39%) |
Sep 05, 2007 | 15.73 | 15.73 | 15.06 | 15.06 | 3,176 | -0.19(-1.25%) |
Sep 04, 2007 | 15.58 | 15.74 | 15.22 | 15.25 | 48,411 | -0.08(-0.51%) |
Aug 31, 2007 | 15.33 | 15.91 | 15.33 | 15.33 | 9,650 | +0.08(+0.55%) |
Aug 30, 2007 | 15.15 | 15.25 | 14.96 | 15.25 | 12,710 | +0.29(+1.96%) |
Aug 29, 2007 | 15.15 | 15.15 | 14.83 | 14.95 | 53,800 | -0.07(-0.44%) |
Aug 28, 2007 | 14.95 | 15.17 | 14.72 | 15.02 | 6,260 | -0.16(-1.02%) |
Aug 27, 2007 | 15.33 | 15.33 | 14.81 | 15.18 | 3,343 | -0.08(-0.51%) |
Aug 24, 2007 | 14.96 | 15.28 | 14.79 | 15.25 | 53,356 | +0.11(+0.70%) |
Aug 23, 2007 | 15.06 | 15.33 | 14.75 | 15.15 | 19,786 | +0.26(+1.74%) |
Aug 22, 2007 | 14.86 | 15.01 | 14.79 | 14.89 | 13,947 | +0.21(+1.43%) |
Aug 21, 2007 | 15.29 | 15.29 | 14.68 | 14.68 | 3,059 | -0.39(-2.62%) |
Aug 20, 2007 | 15.30 | 15.33 | 14.95 | 15.07 | 18,093 | -0.24(-1.56%) |
Aug 17, 2007 | 15.45 | 15.55 | 15.31 | 15.31 | 6,511 | -0.44(-2.81%) |
Aug 16, 2007 | 15.97 | 15.97 | 15.61 | 15.76 | 33,288 | -0.54(-3.30%) |
Aug 15, 2007 | 16.43 | 16.43 | 16.16 | 16.29 | 1,337 | -0.05(-0.33%) |
Aug 14, 2007 | 16.07 | 16.35 | 16.00 | 16.35 | 5,185 | +0.06(+0.37%) |
Aug 13, 2007 | 15.93 | 16.29 | 15.79 | 16.29 | 12,193 | +0.40(+2.52%) |
Aug 10, 2007 | 15.97 | 15.97 | 15.43 | 15.89 | 10,839 | -0.17(-1.08%) |
Aug 09, 2007 | 16.90 | 16.99 | 16.06 | 16.06 | 30,228 | -0.75(-4.48%) |
Aug 08, 2007 | 17.22 | 17.29 | 16.67 | 16.82 | 6,227 | -0.41(-2.36%) |
Aug 07, 2007 | 17.20 | 17.22 | 16.97 | 17.22 | 7,188 | +0.02(+0.10%) |
Aug 06, 2007 | 17.59 | 17.80 | 17.20 | 17.20 | 11,658 | -0.37(-2.11%) |
Aug 03, 2007 | 17.57 | 17.80 | 17.51 | 17.57 | 34,616 | -0.19(-1.08%) |
Aug 02, 2007 | 17.80 | 17.80 | 17.68 | 17.77 | 4,179 | +0.02(+0.10%) |
Aug 01, 2007 | 17.80 | 17.80 | 17.57 | 17.75 | 6,364 | +0.10(+0.58%) |
Jul 31, 2007 | 17.89 | 17.89 | 17.57 | 17.65 | 2,454 | +0.11(+0.61%) |
Jul 30, 2007 | 17.95 | 17.95 | 17.43 | 17.54 | 3,203 | +0.04(+0.24%) |
Jul 27, 2007 | 17.50 | 17.50 | 17.50 | 17.50 | 384 | +0.15(+0.86%) |
Jul 26, 2007 | 17.32 | 17.35 | 17.13 | 17.35 | 7,185 | -0.09(-0.51%) |
Jul 25, 2007 | 17.08 | 17.44 | 16.99 | 17.44 | 5,349 | +0.23(+1.36%) |
Jul 24, 2007 | 17.65 | 17.65 | 17.20 | 17.20 | 6,747 | -0.29(-1.68%) |
Jul 23, 2007 | 17.34 | 17.50 | 17.34 | 17.50 | 25,741 | +0.17(+0.97%) |
Jul 20, 2007 | 17.10 | 17.35 | 17.10 | 17.33 | 5,382 | +0.03(+0.17%) |
Jul 19, 2007 | 16.70 | 17.30 | 16.70 | 17.30 | 16,441 | +0.38(+2.23%) |
Jul 18, 2007 | 16.92 | 16.92 | 16.92 | 16.92 | 827 | -0.17(-0.99%) |
Jul 17, 2007 | 17.20 | 17.53 | 17.09 | 17.09 | 8,321 | +0.13(+0.74%) |
Jul 16, 2007 | 17.20 | 17.48 | 16.90 | 16.96 | 7,021 | +0.22(+1.29%) |
Jul 13, 2007 | 16.64 | 16.93 | 16.57 | 16.75 | 7,271 | +0.24(+1.45%) |
Jul 12, 2007 | 16.57 | 16.74 | 16.48 | 16.51 | 5,861 | -0.09(-0.54%) |
Jul 11, 2007 | 16.35 | 16.72 | 16.19 | 16.60 | 8,024 | +0.23(+1.39%) |
Jul 10, 2007 | 16.74 | 16.74 | 16.37 | 16.37 | 2,509 | -0.07(-0.44%) |
Jul 09, 2007 | 16.44 | 16.44 | 16.44 | 16.44 | 334 | -0.11(-0.69%) |
Jul 06, 2007 | 16.60 | 16.61 | 16.48 | 16.56 | 2,204 | -0.13(-0.79%) |
Jul 05, 2007 | 16.69 | 16.75 | 16.60 | 16.69 | 3,896 | +0.08(+0.47%) |
Jul 03, 2007 | 16.62 | 16.62 | 16.61 | 16.61 | 820 | +0.16(+0.94%) |
Jul 02, 2007 | 16.36 | 16.46 | 16.36 | 16.46 | 835 | +0.12(+0.73%) |
Jun 29, 2007 | 15.70 | 16.35 | 15.70 | 16.34 | 11,143 | +0.71(+4.56%) |
Jun 28, 2007 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 15.45 | 15.72 | 15.43 | 15.62 | 9,227 | +0.14(+0.91%) |
Jun 26, 2007 | 15.40 | 15.52 | 15.40 | 15.48 | 3,448 | +0.02(+0.14%) |
Jun 25, 2007 | 15.38 | 15.46 | 15.38 | 15.46 | 334 | -0.01(-0.04%) |
Jun 22, 2007 | 15.44 | 15.50 | 15.42 | 15.47 | 2,952 | -0.05(-0.31%) |
Jun 21, 2007 | 15.44 | 15.52 | 15.43 | 15.52 | 3,734 | +0.04(+0.27%) |
Jun 20, 2007 | 15.52 | 15.55 | 15.46 | 15.48 | 4,847 | +0.00(+0.00%) |
Jun 19, 2007 | 15.44 | 15.52 | 15.44 | 15.48 | 2,340 | -0.07(-0.46%) |
Jun 18, 2007 | 15.40 | 15.59 | 15.40 | 15.55 | 3,176 | -0.03(-0.19%) |
Jun 15, 2007 | 15.56 | 15.59 | 15.56 | 15.58 | 2,674 | +0.02(+0.12%) |
Jun 14, 2007 | 15.52 | 15.64 | 15.52 | 15.56 | 3,844 | -0.02(-0.15%) |
Jun 13, 2007 | 15.60 | 15.60 | 15.58 | 15.58 | 501 | -0.06(-0.38%) |
Jun 12, 2007 | 15.34 | 15.75 | 15.33 | 15.64 | 45,303 | +0.28(+1.83%) |
Jun 11, 2007 | 15.55 | 15.64 | 15.36 | 15.36 | 8,296 | -0.26(-1.65%) |
Jun 08, 2007 | 15.71 | 15.71 | 15.55 | 15.62 | 6,018 | +0.04(+0.23%) |
Jun 07, 2007 | 15.56 | 15.84 | 15.56 | 15.58 | 20,097 | -0.01(-0.04%) |
Jun 06, 2007 | 15.64 | 15.64 | 15.59 | 15.59 | 2,679 | -0.08(-0.53%) |
Jun 05, 2007 | 15.50 | 15.73 | 15.50 | 15.67 | 5,387 | +0.06(+0.38%) |
Jun 04, 2007 | 15.58 | 15.61 | 15.58 | 15.61 | 2,694 | +0.04(+0.23%) |