Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.66 | 11.82 | 11.21 | 11.33 | 3,722,101 | -0.54(-4.56%) |
Feb 28, 2008 | 11.99 | 12.01 | 11.57 | 11.87 | 2,714,691 | -0.11(-0.89%) |
Feb 27, 2008 | 11.55 | 12.08 | 11.39 | 11.98 | 3,798,029 | +0.36(+3.08%) |
Feb 26, 2008 | 11.40 | 11.76 | 11.38 | 11.62 | 4,032,895 | +0.12(+1.01%) |
Feb 25, 2008 | 11.48 | 11.80 | 11.13 | 11.50 | 5,174,617 | +0.00(+0.00%) |
Feb 22, 2008 | 11.32 | 11.51 | 11.06 | 11.50 | 3,090,953 | +0.17(+1.54%) |
Feb 21, 2008 | 11.60 | 11.91 | 11.22 | 11.33 | 4,779,986 | -0.24(-2.09%) |
Feb 20, 2008 | 11.02 | 11.73 | 10.91 | 11.57 | 6,777,844 | +0.65(+5.93%) |
Feb 19, 2008 | 10.81 | 11.27 | 10.64 | 10.92 | 4,520,133 | +0.03(+0.27%) |
Feb 18, 2008 | 10.22 | 11.08 | 10.04 | 10.89 | 6,439,632 | +0.00(+0.00%) |
Feb 15, 2008 | 10.22 | 11.08 | 10.04 | 10.89 | 6,439,632 | +0.57(+5.53%) |
Feb 14, 2008 | 10.50 | 11.05 | 10.17 | 10.32 | 16,127,686 | +1.23(+13.51%) |
Feb 13, 2008 | 8.445 | 9.112 | 8.348 | 9.093 | 7,436,059 | +0.85(+10.33%) |
Feb 12, 2008 | 7.932 | 8.464 | 7.932 | 8.242 | 4,403,180 | +0.37(+4.67%) |
Feb 11, 2008 | 7.932 | 8.164 | 7.806 | 7.874 | 2,818,174 | -0.09(-1.09%) |
Feb 08, 2008 | 7.690 | 8.019 | 7.584 | 7.961 | 2,911,055 | +0.28(+3.65%) |
Feb 07, 2008 | 7.410 | 7.922 | 7.207 | 7.681 | 3,591,773 | +0.21(+2.85%) |
Feb 06, 2008 | 7.855 | 7.971 | 7.468 | 7.468 | 1,872,484 | -0.31(-3.98%) |
Feb 05, 2008 | 8.271 | 8.319 | 7.719 | 7.777 | 3,304,299 | -0.10(-1.23%) |
Feb 04, 2008 | 7.690 | 7.971 | 7.690 | 7.874 | 2,045,087 | +0.22(+2.91%) |
Feb 01, 2008 | 7.400 | 7.729 | 7.332 | 7.652 | 2,289,433 | +0.26(+3.53%) |
Jan 31, 2008 | 6.945 | 7.419 | 6.800 | 7.390 | 2,771,799 | +0.32(+4.51%) |
Jan 30, 2008 | 7.110 | 7.253 | 6.897 | 7.071 | 1,913,543 | -0.05(-0.68%) |
Jan 29, 2008 | 7.052 | 7.158 | 6.916 | 7.120 | 1,452,174 | +0.13(+1.80%) |
Jan 28, 2008 | 6.723 | 7.013 | 6.607 | 6.994 | 1,248,369 | +0.24(+3.58%) |
Jan 25, 2008 | 6.984 | 7.120 | 6.704 | 6.752 | 2,314,281 | -0.03(-0.43%) |
Jan 24, 2008 | 6.520 | 7.042 | 6.520 | 6.781 | 3,832,558 | +0.31(+4.78%) |
Jan 23, 2008 | 6.172 | 6.539 | 5.939 | 6.471 | 3,184,929 | +0.14(+2.14%) |
Jan 22, 2008 | 6.297 | 6.530 | 6.096 | 6.336 | 2,800,578 | -0.11(-1.65%) |
Jan 21, 2008 | 6.549 | 6.636 | 6.268 | 6.442 | 2,829,626 | +0.00(+0.00%) |
Jan 18, 2008 | 6.549 | 6.636 | 6.268 | 6.442 | 2,829,626 | +0.09(+1.37%) |
Jan 17, 2008 | 6.452 | 6.713 | 6.336 | 6.355 | 2,062,715 | -0.09(-1.35%) |
Jan 16, 2008 | 6.539 | 6.771 | 6.249 | 6.442 | 3,288,136 | -0.15(-2.35%) |
Jan 15, 2008 | 6.549 | 6.752 | 6.500 | 6.597 | 2,434,436 | -0.06(-0.87%) |
Jan 14, 2008 | 6.433 | 6.733 | 6.297 | 6.655 | 2,037,720 | +0.30(+4.72%) |
Jan 11, 2008 | 6.684 | 6.704 | 6.355 | 6.355 | 2,452,202 | -0.40(-5.87%) |
Jan 10, 2008 | 6.742 | 6.945 | 6.617 | 6.752 | 2,633,467 | -0.08(-1.13%) |
Jan 09, 2008 | 6.916 | 7.033 | 6.491 | 6.829 | 2,946,214 | -0.08(-1.12%) |
Jan 08, 2008 | 6.916 | 7.361 | 6.887 | 6.907 | 4,089,914 | -0.07(-0.97%) |
Jan 07, 2008 | 7.303 | 7.400 | 6.820 | 6.974 | 2,320,776 | -0.34(-4.63%) |
Jan 04, 2008 | 7.652 | 7.777 | 7.149 | 7.313 | 3,534,379 | -0.45(-5.85%) |
Jan 03, 2008 | 8.087 | 8.222 | 7.700 | 7.768 | 1,643,460 | -0.24(-3.02%) |
Jan 02, 2008 | 8.222 | 8.435 | 7.932 | 8.010 | 1,404,646 | -0.24(-2.93%) |
Jan 01, 2008 | 8.445 | 8.600 | 8.213 | 8.251 | 1,187,686 | +0.00(+0.00%) |
Dec 31, 2007 | 8.445 | 8.600 | 8.213 | 8.251 | 1,187,686 | -0.25(-2.96%) |
Dec 28, 2007 | 8.716 | 8.841 | 8.464 | 8.503 | 1,079,590 | +0.00(+0.00%) |
Dec 27, 2007 | 8.832 | 8.938 | 8.425 | 8.503 | 1,009,169 | -0.36(-4.04%) |
Dec 26, 2007 | 8.619 | 8.938 | 8.619 | 8.861 | 1,102,245 | +0.17(+2.00%) |
Dec 24, 2007 | 8.561 | 8.725 | 8.435 | 8.687 | 512,634 | +0.14(+1.58%) |
Dec 21, 2007 | 8.600 | 8.721 | 8.377 | 8.551 | 2,502,523 | +0.10(+1.14%) |
Dec 20, 2007 | 8.213 | 8.484 | 8.184 | 8.455 | 2,142,853 | +0.37(+4.55%) |
Dec 19, 2007 | 7.913 | 8.184 | 7.748 | 8.087 | 2,848,385 | +0.17(+2.20%) |
Dec 18, 2007 | 8.222 | 8.222 | 7.671 | 7.913 | 3,588,135 | -0.21(-2.62%) |
Dec 17, 2007 | 8.348 | 8.484 | 8.126 | 8.126 | 1,465,609 | -0.26(-3.11%) |
Dec 14, 2007 | 8.261 | 8.513 | 8.261 | 8.387 | 1,400,141 | -0.01(-0.12%) |
Dec 13, 2007 | 8.261 | 8.580 | 8.203 | 8.396 | 1,473,541 | -0.04(-0.46%) |
Dec 12, 2007 | 8.445 | 8.687 | 8.251 | 8.435 | 3,096,727 | +0.22(+2.71%) |
Dec 11, 2007 | 8.745 | 8.832 | 8.203 | 8.213 | 2,072,234 | -0.47(-5.46%) |
Dec 10, 2007 | 8.561 | 8.764 | 8.474 | 8.687 | 1,339,109 | +0.16(+1.93%) |
Dec 07, 2007 | 8.435 | 8.638 | 8.193 | 8.522 | 2,408,466 | +0.09(+1.03%) |
Dec 06, 2007 | 8.232 | 8.435 | 8.029 | 8.435 | 2,889,699 | +0.21(+2.59%) |
Dec 05, 2007 | 8.106 | 8.338 | 8.029 | 8.222 | 1,860,935 | +0.25(+3.16%) |
Dec 04, 2007 | 7.787 | 8.048 | 7.729 | 7.971 | 2,394,388 | +0.14(+1.73%) |
Dec 03, 2007 | 7.971 | 8.077 | 7.826 | 7.835 | 1,556,702 | -0.14(-1.70%) |
Nov 30, 2007 | 8.126 | 8.126 | 7.748 | 7.971 | 2,008,355 | +0.12(+1.48%) |
Nov 29, 2007 | 8.048 | 8.203 | 7.797 | 7.855 | 2,065,572 | -0.24(-2.99%) |
Nov 28, 2007 | 7.961 | 8.290 | 7.797 | 8.097 | 2,743,527 | +0.30(+3.85%) |
Nov 27, 2007 | 7.545 | 7.893 | 7.507 | 7.797 | 2,356,608 | +0.27(+3.60%) |
Nov 26, 2007 | 7.661 | 7.845 | 7.497 | 7.526 | 1,990,217 | -0.15(-2.02%) |
Nov 23, 2007 | 7.574 | 7.797 | 7.555 | 7.681 | 494,732 | +0.21(+2.85%) |
Nov 21, 2007 | 7.458 | 7.613 | 7.352 | 7.468 | 2,152,237 | -0.12(-1.53%) |
Nov 20, 2007 | 7.922 | 8.019 | 7.439 | 7.584 | 3,245,081 | -0.31(-3.92%) |
Nov 19, 2007 | 8.338 | 8.348 | 7.846 | 7.893 | 3,196,347 | -0.52(-6.21%) |
Nov 16, 2007 | 8.522 | 8.551 | 8.232 | 8.416 | 3,139,834 | +0.02(+0.23%) |
Nov 15, 2007 | 8.348 | 8.716 | 8.271 | 8.396 | 2,312,275 | -0.08(-0.91%) |
Nov 14, 2007 | 8.184 | 8.696 | 8.145 | 8.474 | 2,661,485 | +0.33(+4.04%) |
Nov 13, 2007 | 8.290 | 8.493 | 8.145 | 8.145 | 3,673,032 | -0.13(-1.52%) |
Nov 12, 2007 | 8.658 | 8.658 | 8.184 | 8.271 | 3,591,543 | -0.37(-4.26%) |
Nov 09, 2007 | 8.629 | 8.841 | 8.513 | 8.638 | 4,588,442 | -0.13(-1.43%) |
Nov 08, 2007 | 9.054 | 9.277 | 8.097 | 8.764 | 10,010,370 | -1.31(-12.97%) |
Nov 07, 2007 | 10.01 | 10.40 | 9.780 | 10.07 | 3,228,545 | -0.08(-0.76%) |
Nov 06, 2007 | 10.40 | 10.56 | 10.02 | 10.15 | 3,635,695 | -0.15(-1.50%) |
Nov 05, 2007 | 10.61 | 10.89 | 10.30 | 10.30 | 3,530,338 | -0.47(-4.40%) |
Nov 02, 2007 | 10.72 | 10.91 | 10.41 | 10.78 | 1,794,907 | +0.19(+1.83%) |
Nov 01, 2007 | 10.83 | 10.96 | 10.36 | 10.58 | 2,495,125 | -0.38(-3.44%) |
Oct 31, 2007 | 11.18 | 11.26 | 10.59 | 10.96 | 2,869,492 | -0.01(-0.09%) |
Oct 30, 2007 | 10.93 | 11.29 | 10.93 | 10.97 | 1,783,593 | +0.04(+0.35%) |
Oct 29, 2007 | 10.66 | 11.05 | 10.65 | 10.93 | 1,885,680 | +0.31(+2.91%) |
Oct 26, 2007 | 10.51 | 10.64 | 10.36 | 10.62 | 1,301,006 | +0.21(+2.05%) |
Oct 25, 2007 | 10.51 | 10.64 | 10.10 | 10.41 | 2,155,708 | -0.11(-1.01%) |
Oct 24, 2007 | 10.67 | 10.77 | 10.12 | 10.51 | 2,938,122 | -0.25(-2.34%) |
Oct 23, 2007 | 10.69 | 10.81 | 10.40 | 10.77 | 2,198,698 | +0.22(+2.11%) |
Oct 22, 2007 | 10.89 | 10.89 | 10.20 | 10.54 | 4,224,281 | -0.44(-4.05%) |
Oct 19, 2007 | 11.72 | 11.72 | 10.96 | 10.99 | 2,297,619 | -0.74(-6.27%) |
Oct 18, 2007 | 11.47 | 11.87 | 11.42 | 11.72 | 1,743,675 | +0.20(+1.76%) |
Oct 17, 2007 | 11.59 | 11.64 | 11.27 | 11.52 | 1,416,839 | +0.19(+1.71%) |
Oct 16, 2007 | 11.22 | 11.48 | 11.12 | 11.33 | 1,233,848 | +0.09(+0.77%) |
Oct 15, 2007 | 11.45 | 11.49 | 11.06 | 11.24 | 1,194,074 | -0.21(-1.86%) |
Oct 12, 2007 | 11.09 | 11.56 | 11.02 | 11.45 | 1,533,884 | +0.35(+3.14%) |
Oct 11, 2007 | 11.46 | 11.55 | 10.89 | 11.11 | 2,333,309 | -0.25(-2.21%) |
Oct 10, 2007 | 11.61 | 11.73 | 11.16 | 11.36 | 1,934,702 | -0.32(-2.73%) |
Oct 09, 2007 | 11.76 | 11.85 | 11.49 | 11.68 | 1,288,554 | -0.03(-0.25%) |
Oct 08, 2007 | 11.84 | 11.99 | 11.51 | 11.70 | 1,173,602 | -0.16(-1.39%) |
Oct 05, 2007 | 11.62 | 12.07 | 11.56 | 11.87 | 2,275,409 | +0.43(+3.72%) |
Oct 04, 2007 | 11.44 | 11.61 | 11.32 | 11.44 | 1,568,919 | +0.02(+0.17%) |
Oct 03, 2007 | 11.39 | 11.66 | 11.28 | 11.42 | 1,966,915 | -0.05(-0.42%) |
Oct 02, 2007 | 11.35 | 11.53 | 11.31 | 11.47 | 1,254,172 | +0.12(+1.02%) |
Oct 01, 2007 | 11.31 | 11.49 | 11.14 | 11.36 | 1,444,543 | +0.21(+1.91%) |
Sep 28, 2007 | 11.53 | 11.60 | 11.05 | 11.14 | 1,881,933 | -0.42(-3.60%) |
Sep 27, 2007 | 11.27 | 11.59 | 11.27 | 11.56 | 2,331,339 | +0.38(+3.37%) |
Sep 26, 2007 | 11.36 | 11.49 | 11.04 | 11.18 | 1,652,025 | -0.07(-0.60%) |
Sep 25, 2007 | 10.54 | 11.46 | 10.50 | 11.25 | 3,229,289 | +0.57(+5.34%) |
Sep 24, 2007 | 10.79 | 10.88 | 10.51 | 10.68 | 1,402,809 | -0.06(-0.54%) |
Sep 21, 2007 | 10.63 | 10.85 | 10.34 | 10.74 | 3,207,419 | +0.22(+2.12%) |
Sep 20, 2007 | 10.39 | 10.74 | 10.25 | 10.51 | 1,916,293 | +0.08(+0.74%) |
Sep 19, 2007 | 10.64 | 10.87 | 10.21 | 10.44 | 2,991,796 | -0.09(-0.83%) |
Sep 18, 2007 | 9.644 | 10.55 | 9.596 | 10.52 | 3,439,855 | +0.96(+10.01%) |
Sep 17, 2007 | 9.722 | 9.867 | 9.432 | 9.567 | 4,049,237 | -0.19(-1.98%) |
Sep 14, 2007 | 9.896 | 10.03 | 9.673 | 9.760 | 2,157,965 | -0.27(-2.70%) |
Sep 13, 2007 | 10.13 | 10.24 | 9.906 | 10.03 | 1,354,352 | -0.01(-0.10%) |
Sep 12, 2007 | 10.28 | 10.45 | 10.04 | 10.04 | 1,655,054 | -0.33(-3.17%) |
Sep 11, 2007 | 10.13 | 10.51 | 9.906 | 10.37 | 2,353,658 | +0.30(+2.98%) |
Sep 10, 2007 | 10.57 | 10.57 | 9.867 | 10.07 | 3,888,936 | -0.36(-3.43%) |
Sep 07, 2007 | 10.69 | 10.74 | 10.29 | 10.43 | 2,463,522 | -0.40(-3.66%) |
Sep 06, 2007 | 11.18 | 11.18 | 10.78 | 10.82 | 3,903,196 | -0.26(-2.36%) |
Sep 05, 2007 | 11.39 | 11.56 | 10.96 | 11.09 | 4,126,041 | -0.40(-3.45%) |
Sep 04, 2007 | 11.14 | 11.67 | 11.14 | 11.48 | 2,489,604 | +0.34(+3.04%) |
Aug 31, 2007 | 11.06 | 11.26 | 10.91 | 11.14 | 1,393,973 | +0.27(+2.49%) |
Aug 30, 2007 | 11.11 | 11.25 | 10.76 | 10.87 | 1,923,928 | -0.30(-2.68%) |
Aug 29, 2007 | 11.10 | 11.36 | 10.90 | 11.17 | 2,720,011 | +0.18(+1.67%) |
Aug 28, 2007 | 11.18 | 11.30 | 10.79 | 10.99 | 2,750,478 | -0.29(-2.57%) |
Aug 27, 2007 | 11.61 | 11.62 | 11.16 | 11.28 | 2,320,866 | -0.40(-3.40%) |
Aug 24, 2007 | 11.31 | 11.69 | 11.11 | 11.68 | 2,234,606 | +0.33(+2.90%) |
Aug 23, 2007 | 11.50 | 11.50 | 11.17 | 11.35 | 3,052,213 | -0.04(-0.34%) |
Aug 22, 2007 | 10.74 | 11.59 | 10.73 | 11.39 | 4,661,693 | +0.77(+7.29%) |
Aug 21, 2007 | 10.18 | 11.25 | 10.07 | 10.61 | 2,994,731 | +0.45(+4.38%) |
Aug 20, 2007 | 10.36 | 10.61 | 9.983 | 10.17 | 2,216,605 | -0.17(-1.68%) |
Aug 17, 2007 | 10.79 | 10.94 | 10.16 | 10.34 | 2,986,454 | -0.01(-0.09%) |
Aug 16, 2007 | 9.857 | 10.44 | 9.528 | 10.35 | 4,731,368 | +0.22(+2.20%) |
Aug 15, 2007 | 10.44 | 10.74 | 10.07 | 10.13 | 2,950,932 | -0.42(-3.95%) |
Aug 14, 2007 | 11.01 | 11.38 | 10.46 | 10.54 | 2,619,505 | -0.36(-3.28%) |
Aug 13, 2007 | 10.78 | 11.46 | 10.78 | 10.90 | 4,067,384 | +0.23(+2.18%) |
Aug 10, 2007 | 9.277 | 10.77 | 8.987 | 10.67 | 5,748,778 | +1.19(+12.55%) |
Aug 09, 2007 | 9.751 | 10.08 | 9.335 | 9.480 | 7,409,493 | -0.44(-4.48%) |
Aug 08, 2007 | 10.55 | 10.57 | 9.712 | 9.925 | 10,270,715 | -0.46(-4.47%) |
Aug 07, 2007 | 10.57 | 10.80 | 10.13 | 10.39 | 6,237,652 | -0.22(-2.10%) |
Aug 06, 2007 | 10.08 | 10.65 | 9.606 | 10.61 | 8,029,642 | +0.51(+5.08%) |
Aug 03, 2007 | 10.22 | 10.92 | 10.06 | 10.10 | 4,058,933 | -0.63(-5.86%) |
Aug 02, 2007 | 10.66 | 11.04 | 10.39 | 10.73 | 4,916,394 | -0.13(-1.16%) |
Aug 01, 2007 | 11.38 | 11.54 | 10.31 | 10.85 | 11,283,340 | -1.10(-9.22%) |
Jul 31, 2007 | 13.40 | 13.40 | 11.87 | 11.96 | 6,257,787 | -0.96(-7.42%) |
Jul 30, 2007 | 12.71 | 13.21 | 12.57 | 12.91 | 3,161,138 | +0.37(+2.93%) |
Jul 27, 2007 | 12.51 | 12.91 | 12.48 | 12.55 | 4,645,626 | -0.08(-0.61%) |
Jul 26, 2007 | 13.62 | 13.67 | 12.29 | 12.62 | 8,451,837 | -1.31(-9.38%) |
Jul 25, 2007 | 14.07 | 14.26 | 13.74 | 13.93 | 2,463,328 | -0.09(-0.62%) |
Jul 24, 2007 | 14.19 | 14.37 | 13.90 | 14.02 | 2,604,926 | -0.30(-2.09%) |
Jul 23, 2007 | 14.36 | 14.39 | 14.14 | 14.32 | 2,288,228 | +0.07(+0.48%) |
Jul 20, 2007 | 14.48 | 14.51 | 14.13 | 14.25 | 2,955,729 | -0.26(-1.80%) |
Jul 19, 2007 | 14.88 | 14.99 | 14.49 | 14.51 | 2,882,101 | -0.28(-1.90%) |
Jul 18, 2007 | 14.96 | 14.96 | 14.45 | 14.79 | 2,052,012 | -0.26(-1.74%) |
Jul 17, 2007 | 14.89 | 15.16 | 14.75 | 15.05 | 2,130,660 | +0.22(+1.50%) |
Jul 16, 2007 | 14.83 | 15.05 | 14.74 | 14.83 | 1,684,189 | -0.20(-1.35%) |
Jul 13, 2007 | 15.37 | 15.46 | 14.99 | 15.03 | 2,105,401 | -0.35(-2.26%) |
Jul 12, 2007 | 14.87 | 15.39 | 14.78 | 15.38 | 1,580,928 | +0.51(+3.45%) |
Jul 11, 2007 | 14.99 | 15.12 | 14.60 | 14.87 | 3,528,091 | -0.16(-1.09%) |
Jul 10, 2007 | 15.47 | 15.51 | 15.03 | 15.03 | 3,027,067 | -0.50(-3.24%) |
Jul 09, 2007 | 15.43 | 15.54 | 15.31 | 15.54 | 1,667,971 | +0.09(+0.56%) |
Jul 06, 2007 | 15.42 | 15.49 | 15.25 | 15.45 | 1,675,600 | +0.06(+0.38%) |
Jul 05, 2007 | 15.41 | 15.44 | 15.19 | 15.39 | 1,757,619 | -0.26(-1.67%) |
Jul 03, 2007 | 15.62 | 15.76 | 15.53 | 15.65 | 927,695 | +0.03(+0.19%) |
Jul 02, 2007 | 15.27 | 15.66 | 15.25 | 15.62 | 3,291,259 | +0.39(+2.54%) |
Jun 29, 2007 | 15.19 | 15.42 | 15.09 | 15.24 | 2,754,562 | +0.00(+0.00%) |
Jun 28, 2007 | 15.08 | 15.32 | 14.82 | 15.24 | 2,726,641 | +0.30(+2.01%) |
Jun 27, 2007 | 14.23 | 14.99 | 14.13 | 14.94 | 4,174,320 | +0.65(+4.54%) |
Jun 26, 2007 | 14.45 | 14.63 | 14.23 | 14.29 | 2,626,634 | -0.12(-0.81%) |
Jun 25, 2007 | 14.18 | 14.65 | 14.18 | 14.40 | 3,562,919 | +0.21(+1.50%) |
Jun 22, 2007 | 14.32 | 14.36 | 14.07 | 14.19 | 2,099,643 | -0.16(-1.15%) |
Jun 21, 2007 | 13.80 | 14.37 | 13.74 | 14.36 | 1,940,307 | +0.48(+3.49%) |
Jun 20, 2007 | 14.39 | 14.39 | 13.87 | 13.87 | 2,448,890 | -0.45(-3.17%) |
Jun 19, 2007 | 14.39 | 14.41 | 14.03 | 14.33 | 2,297,133 | -0.15(-1.07%) |
Jun 18, 2007 | 14.50 | 14.53 | 14.30 | 14.48 | 1,590,243 | -0.01(-0.07%) |
Jun 15, 2007 | 14.51 | 14.59 | 14.43 | 14.49 | 3,434,069 | +0.12(+0.81%) |
Jun 14, 2007 | 13.88 | 14.41 | 13.86 | 14.37 | 2,202,129 | +0.49(+3.55%) |
Jun 13, 2007 | 13.77 | 13.96 | 13.62 | 13.88 | 1,755,956 | +0.27(+1.99%) |
Jun 12, 2007 | 13.58 | 13.83 | 13.43 | 13.61 | 2,511,226 | +0.02(+0.14%) |
Jun 11, 2007 | 13.58 | 13.76 | 13.38 | 13.59 | 1,610,003 | -0.02(-0.14%) |
Jun 08, 2007 | 13.40 | 13.64 | 13.17 | 13.61 | 2,020,167 | +0.20(+1.51%) |
Jun 07, 2007 | 13.76 | 13.79 | 13.37 | 13.41 | 2,851,466 | -0.39(-2.80%) |
Jun 06, 2007 | 13.83 | 14.17 | 13.67 | 13.79 | 2,134,571 | -0.09(-0.63%) |
Jun 05, 2007 | 13.74 | 14.02 | 13.59 | 13.88 | 2,667,131 | +0.03(+0.21%) |
Jun 04, 2007 | 13.93 | 13.98 | 13.72 | 13.85 | 1,841,324 | -0.15(-1.04%) |
Jun 01, 2007 | 13.86 | 14.07 | 13.79 | 14.00 | 2,581,681 | +0.24(+1.76%) |
May 31, 2007 | 13.80 | 13.97 | 13.67 | 13.76 | 2,066,855 | -0.04(-0.28%) |
May 30, 2007 | 13.71 | 13.82 | 13.46 | 13.79 | 2,676,895 | -0.07(-0.49%) |
May 29, 2007 | 13.57 | 14.00 | 13.56 | 13.86 | 1,648,101 | +0.24(+1.78%) |
May 25, 2007 | 13.58 | 13.74 | 13.48 | 13.62 | 1,169,321 | +0.10(+0.72%) |
May 24, 2007 | 13.65 | 13.96 | 13.45 | 13.52 | 2,636,745 | -0.19(-1.41%) |
May 23, 2007 | 13.88 | 14.03 | 13.70 | 13.72 | 1,778,490 | -0.11(-0.77%) |
May 22, 2007 | 13.66 | 13.84 | 13.62 | 13.82 | 2,145,906 | +0.17(+1.28%) |
May 21, 2007 | 13.41 | 13.87 | 13.40 | 13.65 | 1,936,174 | +0.15(+1.07%) |
May 18, 2007 | 13.50 | 13.60 | 13.33 | 13.50 | 2,107,197 | +0.06(+0.43%) |
May 17, 2007 | 13.41 | 13.52 | 13.24 | 13.45 | 1,522,207 | -0.01(-0.07%) |
May 16, 2007 | 13.32 | 13.54 | 13.05 | 13.46 | 3,131,474 | +0.10(+0.72%) |
May 15, 2007 | 13.45 | 13.70 | 13.31 | 13.36 | 2,606,477 | -0.07(-0.50%) |
May 14, 2007 | 13.60 | 13.73 | 13.42 | 13.43 | 2,390,529 | -0.31(-2.25%) |
May 11, 2007 | 13.41 | 13.77 | 13.38 | 13.74 | 2,774,360 | +0.39(+2.90%) |
May 10, 2007 | 13.70 | 13.71 | 13.29 | 13.35 | 3,883,878 | -0.35(-2.54%) |
May 09, 2007 | 13.32 | 13.75 | 13.12 | 13.70 | 3,520,491 | +0.33(+2.46%) |
May 08, 2007 | 13.07 | 13.45 | 12.81 | 13.37 | 3,412,364 | +0.20(+1.54%) |
May 07, 2007 | 13.19 | 13.34 | 13.05 | 13.17 | 2,435,007 | -0.07(-0.51%) |
May 04, 2007 | 13.41 | 13.46 | 13.04 | 13.23 | 3,199,568 | -0.07(-0.51%) |
May 03, 2007 | 13.25 | 13.46 | 13.07 | 13.30 | 3,983,245 | +0.02(+0.15%) |
May 02, 2007 | 13.26 | 13.52 | 12.77 | 13.28 | 5,539,364 | -0.01(-0.05%) |
May 01, 2007 | 13.54 | 13.71 | 13.23 | 13.29 | 3,923,634 | -0.24(-1.80%) |
Apr 30, 2007 | 14.10 | 14.13 | 13.49 | 13.53 | 3,935,463 | -0.61(-4.31%) |
Apr 27, 2007 | 14.06 | 14.23 | 13.98 | 14.14 | 2,704,579 | +0.00(+0.00%) |
Apr 26, 2007 | 14.03 | 14.14 | 13.78 | 14.14 | 3,205,151 | +0.07(+0.48%) |
Apr 25, 2007 | 13.80 | 14.12 | 13.69 | 14.07 | 4,144,984 | +0.37(+2.68%) |
Apr 24, 2007 | 13.66 | 14.00 | 13.54 | 13.71 | 6,601,025 | +0.08(+0.57%) |
Apr 23, 2007 | 13.40 | 13.65 | 13.37 | 13.63 | 3,049,710 | +0.26(+1.95%) |
Apr 20, 2007 | 13.47 | 13.59 | 13.26 | 13.37 | 2,592,206 | +0.05(+0.36%) |
Apr 19, 2007 | 12.95 | 13.48 | 12.93 | 13.32 | 4,629,455 | +0.13(+0.95%) |
Apr 18, 2007 | 13.04 | 13.36 | 12.72 | 13.19 | 5,260,090 | +0.03(+0.22%) |
Apr 17, 2007 | 13.68 | 13.68 | 12.99 | 13.17 | 5,452,408 | -0.49(-3.61%) |
Apr 16, 2007 | 13.47 | 13.67 | 13.42 | 13.66 | 2,640,083 | +0.26(+1.95%) |
Apr 13, 2007 | 13.48 | 13.48 | 12.80 | 13.40 | 5,041,162 | -0.09(-0.65%) |
Apr 12, 2007 | 13.48 | 13.59 | 13.28 | 13.48 | 4,932,613 | -0.09(-0.64%) |
Apr 11, 2007 | 13.40 | 13.83 | 13.36 | 13.57 | 5,039,056 | +0.12(+0.86%) |
Apr 10, 2007 | 13.13 | 13.49 | 13.06 | 13.46 | 2,709,231 | -0.04(-0.29%) |
Apr 09, 2007 | 13.61 | 13.62 | 13.23 | 13.49 | 2,571,501 | -0.13(-0.92%) |
Apr 05, 2007 | 13.25 | 13.77 | 13.25 | 13.62 | 3,378,135 | +0.32(+2.40%) |
Apr 04, 2007 | 13.09 | 13.35 | 12.99 | 13.30 | 3,593,875 | +0.19(+1.48%) |
Apr 03, 2007 | 12.55 | 13.19 | 12.51 | 13.11 | 5,596,821 | +0.71(+5.69%) |
Apr 02, 2007 | 12.57 | 12.58 | 12.26 | 12.40 | 3,928,801 | +0.33(+2.72%) |
Mar 30, 2007 | 11.83 | 12.09 | 11.77 | 12.07 | 3,906,267 | +0.30(+2.55%) |
Mar 29, 2007 | 12.20 | 12.25 | 11.38 | 11.77 | 4,676,409 | -0.32(-2.64%) |
Mar 28, 2007 | 12.23 | 12.29 | 12.05 | 12.09 | 3,548,867 | -0.16(-1.34%) |
Mar 27, 2007 | 12.57 | 12.58 | 12.25 | 12.26 | 2,770,899 | -0.30(-2.39%) |
Mar 26, 2007 | 12.42 | 12.59 | 12.24 | 12.56 | 2,716,040 | +0.13(+1.01%) |
Mar 23, 2007 | 12.25 | 12.47 | 12.16 | 12.43 | 2,550,658 | +0.14(+1.10%) |
Mar 22, 2007 | 12.24 | 12.36 | 11.97 | 12.29 | 4,060,426 | +0.09(+0.71%) |
Mar 21, 2007 | 11.70 | 12.24 | 11.65 | 12.21 | 4,261,654 | +0.53(+4.56%) |
Mar 20, 2007 | 11.44 | 11.70 | 11.35 | 11.68 | 3,237,689 | +0.16(+1.43%) |
Mar 19, 2007 | 11.42 | 11.55 | 11.33 | 11.51 | 2,290,877 | +0.16(+1.45%) |
Mar 16, 2007 | 11.45 | 11.61 | 11.27 | 11.35 | 2,314,364 | -0.12(-1.01%) |
Mar 15, 2007 | 11.30 | 11.47 | 11.30 | 11.46 | 1,919,538 | +0.14(+1.20%) |
Mar 14, 2007 | 11.12 | 11.40 | 10.97 | 11.33 | 2,550,209 | +0.15(+1.39%) |
Mar 13, 2007 | 11.63 | 11.70 | 11.16 | 11.17 | 2,882,632 | -0.45(-3.91%) |
Mar 12, 2007 | 11.61 | 11.80 | 11.49 | 11.63 | 2,825,416 | +0.02(+0.17%) |
Mar 09, 2007 | 11.65 | 11.75 | 11.39 | 11.61 | 2,223,052 | +0.03(+0.25%) |
Mar 08, 2007 | 11.42 | 11.73 | 11.32 | 11.58 | 3,263,255 | +0.33(+2.92%) |
Mar 07, 2007 | 11.37 | 11.45 | 11.20 | 11.25 | 2,934,497 | -0.14(-1.19%) |
Mar 06, 2007 | 11.17 | 11.53 | 11.08 | 11.39 | 3,567,181 | +0.63(+5.84%) |
Mar 05, 2007 | 10.77 | 11.18 | 10.73 | 10.76 | 4,299,362 | -0.19(-1.77%) |
Mar 02, 2007 | 11.34 | 11.44 | 10.94 | 10.95 | 3,171,941 | -0.46(-4.07%) |