Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.58 | 12.79 | 12.57 | 12.63 | 410,556 | +0.40(+3.26%) |
Apr 29, 2008 | 12.29 | 12.46 | 12.20 | 12.23 | 813,592 | -0.32(-2.54%) |
Apr 28, 2008 | 11.92 | 12.73 | 11.92 | 12.55 | 1,574,819 | +1.39(+12.41%) |
Apr 25, 2008 | 11.31 | 11.38 | 11.10 | 11.16 | 463,218 | -0.23(-2.04%) |
Apr 24, 2008 | 11.18 | 11.53 | 11.06 | 11.39 | 585,650 | +0.08(+0.66%) |
Apr 23, 2008 | 11.28 | 11.40 | 11.24 | 11.32 | 274,923 | -0.06(-0.53%) |
Apr 22, 2008 | 11.58 | 11.62 | 11.33 | 11.38 | 641,495 | -0.41(-3.51%) |
Apr 21, 2008 | 11.86 | 11.86 | 11.70 | 11.79 | 394,319 | -0.07(-0.55%) |
Apr 18, 2008 | 11.87 | 11.91 | 11.71 | 11.86 | 465,886 | +0.25(+2.12%) |
Apr 17, 2008 | 11.39 | 11.66 | 11.39 | 11.61 | 411,057 | +0.09(+0.75%) |
Apr 16, 2008 | 11.14 | 11.53 | 11.14 | 11.53 | 391,438 | +0.53(+4.82%) |
Apr 15, 2008 | 10.81 | 11.02 | 10.81 | 11.00 | 957,164 | +0.43(+4.05%) |
Apr 14, 2008 | 10.76 | 10.76 | 10.51 | 10.57 | 511,424 | -0.30(-2.74%) |
Apr 11, 2008 | 10.89 | 11.02 | 10.84 | 10.87 | 451,828 | -0.17(-1.58%) |
Apr 10, 2008 | 11.05 | 11.20 | 11.02 | 11.04 | 849,567 | +0.01(+0.13%) |
Apr 09, 2008 | 11.24 | 11.24 | 11.01 | 11.02 | 387,696 | -0.34(-3.00%) |
Apr 08, 2008 | 11.60 | 11.60 | 11.29 | 11.37 | 671,161 | -0.57(-4.80%) |
Apr 07, 2008 | 12.13 | 12.13 | 11.93 | 11.94 | 582,509 | -0.09(-0.72%) |
Apr 04, 2008 | 12.16 | 12.16 | 11.97 | 12.03 | 509,851 | +0.05(+0.42%) |
Apr 03, 2008 | 11.73 | 12.08 | 11.73 | 11.97 | 1,080,227 | +0.39(+3.38%) |
Apr 02, 2008 | 11.54 | 11.71 | 11.50 | 11.58 | 823,785 | +0.39(+3.50%) |
Apr 01, 2008 | 11.13 | 11.24 | 10.94 | 11.19 | 451,255 | +0.29(+2.66%) |
Mar 31, 2008 | 10.90 | 11.02 | 10.78 | 10.90 | 460,630 | -0.16(-1.44%) |
Mar 28, 2008 | 11.10 | 11.20 | 11.02 | 11.06 | 340,544 | +0.09(+0.86%) |
Mar 27, 2008 | 11.25 | 11.26 | 10.97 | 10.97 | 379,832 | -0.35(-3.08%) |
Mar 26, 2008 | 11.52 | 11.52 | 11.26 | 11.31 | 940,935 | -0.38(-3.23%) |
Mar 25, 2008 | 11.64 | 11.76 | 11.63 | 11.69 | 382,153 | -0.04(-0.37%) |
Mar 24, 2008 | 11.61 | 11.80 | 11.61 | 11.74 | 795,522 | +0.32(+2.80%) |
Mar 21, 2008 | 11.00 | 11.46 | 10.98 | 11.42 | 525,426 | +0.00(+0.00%) |
Mar 20, 2008 | 11.00 | 11.46 | 10.98 | 11.42 | 525,426 | +0.41(+3.76%) |
Mar 19, 2008 | 11.08 | 11.41 | 11.00 | 11.00 | 952,380 | -0.05(-0.46%) |
Mar 18, 2008 | 10.90 | 11.06 | 10.68 | 11.05 | 1,120,963 | +0.51(+4.89%) |
Mar 17, 2008 | 10.44 | 10.66 | 10.34 | 10.54 | 966,759 | -0.04(-0.34%) |
Mar 14, 2008 | 11.13 | 11.14 | 10.51 | 10.57 | 1,103,915 | -0.60(-5.39%) |
Mar 13, 2008 | 11.12 | 11.25 | 10.87 | 11.18 | 656,023 | +0.02(+0.19%) |
Mar 12, 2008 | 11.13 | 11.41 | 11.13 | 11.16 | 467,800 | +0.20(+1.85%) |
Mar 11, 2008 | 10.71 | 10.95 | 10.62 | 10.95 | 1,125,790 | +0.33(+3.14%) |
Mar 10, 2008 | 10.61 | 10.75 | 10.52 | 10.62 | 390,040 | -0.04(-0.34%) |
Mar 07, 2008 | 11.11 | 11.11 | 10.53 | 10.65 | 730,331 | -0.41(-3.74%) |
Mar 06, 2008 | 11.18 | 11.29 | 11.03 | 11.07 | 394,038 | -0.14(-1.23%) |
Mar 05, 2008 | 11.29 | 11.31 | 11.05 | 11.21 | 1,279,039 | +0.03(+0.26%) |
Mar 04, 2008 | 11.31 | 11.31 | 10.96 | 11.18 | 814,971 | -0.43(-3.69%) |
Mar 03, 2008 | 11.48 | 11.61 | 11.39 | 11.61 | 580,583 | +0.25(+2.17%) |
Feb 29, 2008 | 11.63 | 11.64 | 11.32 | 11.36 | 485,757 | -0.57(-4.80%) |
Feb 28, 2008 | 12.05 | 12.08 | 11.93 | 11.93 | 664,922 | -0.19(-1.56%) |
Feb 27, 2008 | 12.05 | 12.23 | 12.03 | 12.12 | 332,685 | -0.17(-1.36%) |
Feb 26, 2008 | 11.89 | 12.37 | 11.86 | 12.29 | 1,027,285 | +0.47(+3.99%) |
Feb 25, 2008 | 11.53 | 11.83 | 11.53 | 11.82 | 662,199 | +0.38(+3.30%) |
Feb 22, 2008 | 11.29 | 11.44 | 11.16 | 11.44 | 879,761 | +0.05(+0.45%) |
Feb 21, 2008 | 11.48 | 11.56 | 11.36 | 11.39 | 754,789 | +0.17(+1.55%) |
Feb 20, 2008 | 11.05 | 11.30 | 10.97 | 11.21 | 961,346 | -0.08(-0.71%) |
Feb 19, 2008 | 11.25 | 11.54 | 11.22 | 11.29 | 1,285,565 | +0.38(+3.46%) |
Feb 18, 2008 | 10.59 | 10.98 | 10.59 | 10.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.59 | 10.98 | 10.59 | 10.92 | 1,419,539 | +0.47(+4.51%) |
Feb 14, 2008 | 10.48 | 10.71 | 10.42 | 10.44 | 1,198,970 | +0.01(+0.14%) |
Feb 13, 2008 | 10.42 | 10.47 | 10.25 | 10.43 | 404,815 | +0.20(+1.99%) |
Feb 12, 2008 | 10.21 | 10.39 | 10.15 | 10.23 | 660,483 | +0.04(+0.36%) |
Feb 11, 2008 | 10.19 | 10.27 | 9.900 | 10.19 | 999,219 | +0.07(+0.72%) |
Feb 08, 2008 | 10.26 | 10.29 | 10.06 | 10.12 | 354,560 | -0.28(-2.72%) |
Feb 07, 2008 | 10.34 | 10.50 | 10.29 | 10.40 | 441,742 | +0.03(+0.28%) |
Feb 06, 2008 | 10.52 | 10.62 | 10.37 | 10.37 | 483,793 | -0.15(-1.38%) |
Feb 05, 2008 | 10.71 | 10.76 | 10.49 | 10.52 | 578,447 | -0.40(-3.65%) |
Feb 04, 2008 | 10.91 | 11.02 | 10.85 | 10.92 | 871,701 | +0.20(+1.90%) |
Feb 01, 2008 | 10.57 | 10.82 | 10.57 | 10.71 | 729,391 | +0.09(+0.89%) |
Jan 31, 2008 | 10.65 | 10.80 | 10.47 | 10.62 | 731,630 | -0.34(-3.11%) |
Jan 30, 2008 | 10.81 | 11.18 | 10.81 | 10.96 | 629,933 | +0.00(+0.00%) |
Jan 29, 2008 | 10.81 | 11.01 | 10.77 | 10.96 | 618,647 | +0.15(+1.41%) |
Jan 28, 2008 | 10.65 | 10.95 | 10.58 | 10.81 | 1,050,670 | +0.04(+0.40%) |
Jan 25, 2008 | 10.70 | 11.05 | 10.68 | 10.76 | 728,378 | +0.22(+2.13%) |
Jan 24, 2008 | 10.21 | 10.60 | 10.21 | 10.54 | 1,876,865 | +0.34(+3.34%) |
Jan 23, 2008 | 9.610 | 10.23 | 9.596 | 10.20 | 1,429,582 | +0.15(+1.52%) |
Jan 22, 2008 | 9.574 | 10.19 | 9.487 | 10.05 | 1,130,427 | -0.12(-1.14%) |
Jan 21, 2008 | 10.01 | 10.26 | 9.900 | 10.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.01 | 10.26 | 9.900 | 10.16 | 2,227,150 | +0.54(+5.58%) |
Jan 17, 2008 | 10.01 | 10.01 | 9.567 | 9.625 | 1,067,409 | -0.68(-6.62%) |
Jan 16, 2008 | 10.38 | 10.44 | 10.23 | 10.31 | 639,204 | -0.25(-2.34%) |
Jan 15, 2008 | 10.72 | 10.77 | 10.52 | 10.55 | 731,949 | -0.57(-5.15%) |
Jan 14, 2008 | 10.95 | 11.21 | 10.95 | 11.13 | 522,216 | +0.12(+1.05%) |
Jan 11, 2008 | 11.24 | 11.24 | 10.90 | 11.01 | 755,125 | -0.55(-4.77%) |
Jan 10, 2008 | 11.51 | 11.66 | 11.31 | 11.56 | 764,618 | -0.31(-2.63%) |
Jan 09, 2008 | 11.61 | 11.87 | 11.58 | 11.87 | 1,044,448 | +0.31(+2.70%) |
Jan 08, 2008 | 11.86 | 11.86 | 11.56 | 11.56 | 557,586 | -0.30(-2.57%) |
Jan 07, 2008 | 11.80 | 11.91 | 11.68 | 11.87 | 985,559 | +0.09(+0.74%) |
Jan 04, 2008 | 12.00 | 12.00 | 11.70 | 11.78 | 415,445 | -0.32(-2.64%) |
Jan 03, 2008 | 12.14 | 12.20 | 12.00 | 12.10 | 568,860 | -0.04(-0.36%) |
Jan 02, 2008 | 12.21 | 12.30 | 12.09 | 12.14 | 381,766 | -0.01(-0.06%) |
Jan 01, 2008 | 12.09 | 12.21 | 11.99 | 12.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.09 | 12.21 | 11.99 | 12.15 | 390,040 | +0.04(+0.36%) |
Dec 28, 2007 | 12.09 | 12.19 | 12.05 | 12.11 | 482,646 | +0.10(+0.85%) |
Dec 27, 2007 | 12.15 | 12.19 | 11.96 | 12.00 | 503,508 | -0.30(-2.42%) |
Dec 26, 2007 | 12.15 | 12.32 | 12.10 | 12.30 | 478,002 | +0.25(+2.05%) |
Dec 24, 2007 | 12.07 | 12.12 | 11.96 | 12.05 | 184,886 | +0.01(+0.12%) |
Dec 21, 2007 | 11.86 | 12.08 | 11.86 | 12.04 | 337,510 | +0.25(+2.15%) |
Dec 20, 2007 | 11.79 | 11.88 | 11.68 | 11.79 | 868,732 | +0.05(+0.43%) |
Dec 19, 2007 | 11.75 | 11.87 | 11.64 | 11.74 | 998,056 | -0.06(-0.49%) |
Dec 18, 2007 | 11.62 | 11.91 | 11.62 | 11.79 | 684,148 | -0.01(-0.12%) |
Dec 17, 2007 | 11.63 | 11.97 | 11.63 | 11.81 | 609,263 | -0.04(-0.31%) |
Dec 14, 2007 | 12.00 | 12.07 | 11.84 | 11.84 | 533,427 | -0.47(-3.83%) |
Dec 13, 2007 | 12.40 | 12.42 | 12.16 | 12.32 | 553,556 | -0.57(-4.45%) |
Dec 12, 2007 | 13.05 | 13.31 | 12.73 | 12.89 | 566,654 | +0.00(+0.00%) |
Dec 11, 2007 | 13.27 | 13.35 | 12.84 | 12.89 | 601,811 | -0.51(-3.79%) |
Dec 10, 2007 | 13.24 | 13.44 | 13.24 | 13.40 | 692,807 | +0.15(+1.15%) |
Dec 07, 2007 | 13.35 | 13.36 | 13.22 | 13.24 | 469,868 | -0.41(-2.98%) |
Dec 06, 2007 | 13.35 | 13.65 | 13.35 | 13.65 | 324,137 | +0.30(+2.28%) |
Dec 05, 2007 | 13.19 | 13.41 | 13.19 | 13.35 | 472,487 | +0.32(+2.45%) |
Dec 04, 2007 | 13.12 | 13.12 | 12.99 | 13.03 | 442,017 | -0.15(-1.16%) |
Dec 03, 2007 | 13.07 | 13.35 | 13.07 | 13.18 | 1,095,807 | +0.20(+1.57%) |
Nov 30, 2007 | 13.38 | 13.38 | 12.87 | 12.98 | 895,617 | -0.24(-1.81%) |
Nov 29, 2007 | 13.06 | 13.25 | 12.98 | 13.22 | 1,032,937 | +0.36(+2.82%) |
Nov 28, 2007 | 12.66 | 12.90 | 12.60 | 12.85 | 456,080 | +0.20(+1.55%) |
Nov 27, 2007 | 12.69 | 12.70 | 12.49 | 12.66 | 607,050 | +0.45(+3.68%) |
Nov 26, 2007 | 12.19 | 12.53 | 12.16 | 12.21 | 589,954 | +0.21(+1.75%) |
Nov 23, 2007 | 11.87 | 12.11 | 11.87 | 12.00 | 442,569 | +0.30(+2.61%) |
Nov 21, 2007 | 11.66 | 11.79 | 11.56 | 11.69 | 556,451 | -0.41(-3.42%) |
Nov 20, 2007 | 12.04 | 12.21 | 11.83 | 12.11 | 768,636 | +0.44(+3.79%) |
Nov 19, 2007 | 11.97 | 11.97 | 11.61 | 11.66 | 463,939 | -0.23(-1.95%) |
Nov 16, 2007 | 12.05 | 12.08 | 11.83 | 11.90 | 423,543 | -0.37(-3.02%) |
Nov 15, 2007 | 12.40 | 12.49 | 12.19 | 12.27 | 535,316 | -0.33(-2.59%) |
Nov 14, 2007 | 12.92 | 12.92 | 12.59 | 12.59 | 458,797 | -0.09(-0.69%) |
Nov 13, 2007 | 12.36 | 12.73 | 12.33 | 12.68 | 1,827,632 | +0.52(+4.23%) |
Nov 12, 2007 | 12.15 | 12.56 | 12.15 | 12.16 | 1,116,488 | +0.17(+1.45%) |
Nov 09, 2007 | 11.97 | 12.11 | 11.63 | 11.99 | 1,000,813 | -0.33(-2.71%) |
Nov 08, 2007 | 12.33 | 12.47 | 12.11 | 12.32 | 932,566 | +0.18(+1.49%) |
Nov 07, 2007 | 12.33 | 12.45 | 12.13 | 12.14 | 476,072 | -0.49(-3.85%) |
Nov 06, 2007 | 12.55 | 12.66 | 12.55 | 12.63 | 456,218 | +0.28(+2.23%) |
Nov 05, 2007 | 12.32 | 12.47 | 12.24 | 12.35 | 509,023 | -0.14(-1.10%) |
Nov 02, 2007 | 12.70 | 12.71 | 12.31 | 12.49 | 635,728 | -0.16(-1.26%) |
Nov 01, 2007 | 12.70 | 12.95 | 12.53 | 12.65 | 504,060 | -0.28(-2.19%) |
Oct 31, 2007 | 12.89 | 13.00 | 12.77 | 12.93 | 562,518 | +0.22(+1.77%) |
Oct 30, 2007 | 12.68 | 12.83 | 12.67 | 12.71 | 502,130 | +0.10(+0.81%) |
Oct 29, 2007 | 12.58 | 12.65 | 12.56 | 12.61 | 363,017 | +0.28(+2.30%) |
Oct 26, 2007 | 12.29 | 12.39 | 12.16 | 12.32 | 513,022 | +0.64(+5.46%) |
Oct 25, 2007 | 11.42 | 11.74 | 11.42 | 11.68 | 446,981 | -0.04(-0.31%) |
Oct 24, 2007 | 11.71 | 11.82 | 11.58 | 11.72 | 411,272 | -0.15(-1.28%) |
Oct 23, 2007 | 11.95 | 11.98 | 11.79 | 11.87 | 229,694 | -0.12(-0.97%) |
Oct 22, 2007 | 11.86 | 12.00 | 11.81 | 11.99 | 304,697 | +0.07(+0.61%) |
Oct 19, 2007 | 12.21 | 12.22 | 11.85 | 11.92 | 700,114 | -0.34(-2.78%) |
Oct 18, 2007 | 12.29 | 12.37 | 12.25 | 12.26 | 530,669 | +0.01(+0.06%) |
Oct 17, 2007 | 12.34 | 12.34 | 12.13 | 12.25 | 399,966 | -0.45(-3.54%) |
Oct 16, 2007 | 12.71 | 12.79 | 12.63 | 12.70 | 618,907 | +0.20(+1.57%) |
Oct 15, 2007 | 12.77 | 12.80 | 12.45 | 12.50 | 1,332,533 | -0.51(-3.90%) |
Oct 12, 2007 | 12.92 | 13.04 | 12.91 | 13.01 | 279,742 | +0.01(+0.06%) |
Oct 11, 2007 | 13.17 | 13.21 | 12.94 | 13.00 | 525,016 | -0.12(-0.88%) |
Oct 10, 2007 | 13.17 | 13.19 | 13.03 | 13.12 | 741,062 | -0.26(-1.95%) |
Oct 09, 2007 | 13.29 | 13.40 | 13.26 | 13.38 | 274,227 | +0.12(+0.88%) |
Oct 08, 2007 | 13.30 | 13.36 | 13.25 | 13.27 | 369,083 | -0.23(-1.72%) |
Oct 05, 2007 | 13.43 | 13.51 | 13.33 | 13.50 | 496,201 | +0.28(+2.08%) |
Oct 04, 2007 | 13.19 | 13.24 | 13.14 | 13.22 | 554,383 | +0.36(+2.76%) |
Oct 03, 2007 | 13.75 | 13.75 | 12.79 | 12.87 | 615,047 | +0.20(+1.55%) |
Oct 02, 2007 | 12.66 | 12.67 | 12.51 | 12.67 | 376,115 | +0.44(+3.62%) |
Oct 01, 2007 | 11.97 | 12.26 | 11.97 | 12.23 | 385,904 | +0.15(+1.26%) |
Sep 28, 2007 | 12.19 | 12.19 | 12.03 | 12.08 | 703,974 | -0.23(-1.89%) |
Sep 27, 2007 | 12.19 | 12.33 | 12.03 | 12.31 | 2,007,279 | +0.71(+6.13%) |
Sep 26, 2007 | 11.58 | 11.71 | 11.53 | 11.60 | 506,404 | +0.25(+2.17%) |
Sep 25, 2007 | 11.42 | 11.42 | 11.30 | 11.35 | 325,378 | +0.09(+0.77%) |
Sep 24, 2007 | 11.12 | 11.32 | 11.10 | 11.26 | 623,457 | +0.20(+1.84%) |
Sep 21, 2007 | 11.30 | 11.33 | 11.04 | 11.06 | 1,054,308 | -0.36(-3.17%) |
Sep 20, 2007 | 11.58 | 11.58 | 11.39 | 11.42 | 563,345 | -0.38(-3.26%) |
Sep 19, 2007 | 11.75 | 11.88 | 11.64 | 11.81 | 1,748,494 | +0.38(+3.36%) |
Sep 18, 2007 | 11.21 | 11.49 | 11.04 | 11.42 | 1,234,920 | -0.16(-1.38%) |
Sep 17, 2007 | 11.61 | 11.69 | 11.57 | 11.58 | 239,483 | -0.09(-0.75%) |
Sep 14, 2007 | 11.62 | 11.74 | 11.58 | 11.67 | 910,369 | -0.02(-0.19%) |
Sep 13, 2007 | 11.68 | 11.81 | 11.53 | 11.69 | 587,886 | -0.12(-1.04%) |
Sep 12, 2007 | 11.74 | 11.87 | 11.69 | 11.82 | 489,445 | -0.01(-0.12%) |
Sep 11, 2007 | 11.75 | 11.88 | 11.75 | 11.83 | 770,980 | +0.26(+2.26%) |
Sep 10, 2007 | 11.69 | 11.85 | 11.47 | 11.57 | 1,821,704 | -0.28(-2.39%) |
Sep 07, 2007 | 12.76 | 12.76 | 11.68 | 11.85 | 453,323 | -0.20(-1.63%) |
Sep 06, 2007 | 12.19 | 12.19 | 11.92 | 12.05 | 303,870 | -0.10(-0.84%) |
Sep 05, 2007 | 12.23 | 12.23 | 12.05 | 12.15 | 464,904 | -0.51(-4.01%) |
Sep 04, 2007 | 12.61 | 12.71 | 12.48 | 12.66 | 476,899 | -0.16(-1.24%) |
Aug 31, 2007 | 12.77 | 12.91 | 12.74 | 12.82 | 303,732 | +0.31(+2.49%) |
Aug 30, 2007 | 12.46 | 12.61 | 12.39 | 12.50 | 310,763 | -0.24(-1.88%) |
Aug 29, 2007 | 12.53 | 12.77 | 12.53 | 12.74 | 505,714 | +0.34(+2.75%) |
Aug 28, 2007 | 12.69 | 12.70 | 12.38 | 12.40 | 417,200 | -0.28(-2.23%) |
Aug 27, 2007 | 12.71 | 12.82 | 12.69 | 12.69 | 323,861 | -0.43(-3.26%) |
Aug 24, 2007 | 12.90 | 13.12 | 12.87 | 13.11 | 282,499 | +0.21(+1.63%) |
Aug 23, 2007 | 12.84 | 12.97 | 12.79 | 12.90 | 400,656 | +0.01(+0.11%) |
Aug 22, 2007 | 12.84 | 12.93 | 12.82 | 12.89 | 218,251 | +0.04(+0.28%) |
Aug 21, 2007 | 12.77 | 12.90 | 12.70 | 12.85 | 176,889 | +0.22(+1.78%) |
Aug 20, 2007 | 12.69 | 12.74 | 12.48 | 12.63 | 658,890 | -0.13(-1.02%) |
Aug 17, 2007 | 12.56 | 13.00 | 12.56 | 12.76 | 920,158 | +0.32(+2.57%) |
Aug 16, 2007 | 12.26 | 12.54 | 11.97 | 12.44 | 1,009,913 | +0.47(+3.94%) |
Aug 15, 2007 | 12.16 | 12.29 | 11.95 | 11.97 | 781,459 | -0.13(-1.08%) |
Aug 14, 2007 | 12.48 | 12.49 | 12.04 | 12.10 | 782,562 | -0.52(-4.14%) |
Aug 13, 2007 | 12.83 | 12.84 | 12.59 | 12.62 | 376,390 | -0.15(-1.14%) |
Aug 10, 2007 | 12.66 | 12.84 | 12.51 | 12.77 | 625,250 | -0.20(-1.57%) |
Aug 09, 2007 | 13.11 | 13.18 | 12.87 | 12.97 | 1,104,493 | -0.50(-3.72%) |
Aug 08, 2007 | 13.22 | 13.56 | 13.22 | 13.47 | 1,107,526 | +0.25(+1.87%) |
Aug 07, 2007 | 13.05 | 13.37 | 12.90 | 13.22 | 516,606 | +0.01(+0.11%) |
Aug 06, 2007 | 13.06 | 13.21 | 12.33 | 13.21 | 883,760 | +0.19(+1.45%) |
Aug 03, 2007 | 13.16 | 13.51 | 12.99 | 13.02 | 936,840 | -0.49(-3.65%) |
Aug 02, 2007 | 13.38 | 13.59 | 13.37 | 13.51 | 652,824 | +0.10(+0.76%) |
Aug 01, 2007 | 13.60 | 13.66 | 13.22 | 13.41 | 1,402,710 | -0.35(-2.53%) |
Jul 31, 2007 | 14.09 | 14.09 | 13.73 | 13.76 | 817,030 | -0.22(-1.56%) |
Jul 30, 2007 | 13.88 | 14.09 | 13.88 | 13.98 | 759,537 | +0.41(+2.99%) |
Jul 27, 2007 | 13.68 | 13.78 | 13.50 | 13.57 | 900,029 | +0.20(+1.52%) |
Jul 26, 2007 | 13.55 | 13.58 | 13.11 | 13.37 | 1,280,418 | +0.38(+2.96%) |
Jul 25, 2007 | 13.06 | 13.31 | 12.98 | 12.98 | 1,200,866 | +0.29(+2.29%) |
Jul 24, 2007 | 12.87 | 12.87 | 12.64 | 12.69 | 682,742 | +0.01(+0.06%) |
Jul 23, 2007 | 12.77 | 12.77 | 12.63 | 12.69 | 866,939 | +0.00(+0.00%) |
Jul 20, 2007 | 12.87 | 12.87 | 12.58 | 12.69 | 807,241 | -0.25(-1.91%) |
Jul 19, 2007 | 13.01 | 13.01 | 12.89 | 12.93 | 374,322 | +0.06(+0.45%) |
Jul 18, 2007 | 12.82 | 12.87 | 12.67 | 12.87 | 733,617 | -0.22(-1.66%) |
Jul 17, 2007 | 13.04 | 13.12 | 13.04 | 13.09 | 1,088,086 | -0.10(-0.77%) |
Jul 16, 2007 | 13.15 | 13.27 | 13.10 | 13.19 | 799,658 | +0.00(+0.00%) |
Jul 13, 2007 | 13.19 | 13.24 | 13.13 | 13.19 | 1,312,542 | -0.23(-1.73%) |
Jul 12, 2007 | 13.16 | 13.46 | 13.09 | 13.43 | 1,631,164 | -0.38(-2.73%) |
Jul 11, 2007 | 13.74 | 13.81 | 13.66 | 13.80 | 266,093 | -0.12(-0.83%) |
Jul 10, 2007 | 14.06 | 14.06 | 13.89 | 13.92 | 323,999 | -0.09(-0.67%) |
Jul 09, 2007 | 14.03 | 14.09 | 13.96 | 14.01 | 269,402 | -0.09(-0.67%) |
Jul 06, 2007 | 14.07 | 14.19 | 14.07 | 14.11 | 415,960 | -0.05(-0.36%) |
Jul 05, 2007 | 14.14 | 14.22 | 14.09 | 14.16 | 199,914 | -0.11(-0.76%) |
Jul 03, 2007 | 14.25 | 14.32 | 14.22 | 14.27 | 181,439 | -0.04(-0.25%) |
Jul 02, 2007 | 14.20 | 14.30 | 14.17 | 14.30 | 475,245 | +0.22(+1.54%) |
Jun 29, 2007 | 14.11 | 14.19 | 13.98 | 14.09 | 459,665 | +0.09(+0.67%) |
Jun 28, 2007 | 14.07 | 14.08 | 13.97 | 13.99 | 503,233 | -0.27(-1.88%) |
Jun 27, 2007 | 14.23 | 14.27 | 14.10 | 14.26 | 973,101 | -0.07(-0.46%) |
Jun 26, 2007 | 14.46 | 14.46 | 14.27 | 14.32 | 416,235 | -0.01(-0.05%) |
Jun 25, 2007 | 14.42 | 14.53 | 14.30 | 14.33 | 398,726 | -0.14(-0.95%) |
Jun 22, 2007 | 14.70 | 14.72 | 14.42 | 14.47 | 474,417 | -0.52(-3.48%) |
Jun 21, 2007 | 14.91 | 15.04 | 14.79 | 14.99 | 1,157,436 | +0.31(+2.12%) |
Jun 20, 2007 | 14.76 | 14.84 | 14.63 | 14.68 | 279,466 | +0.22(+1.56%) |
Jun 19, 2007 | 14.50 | 14.51 | 14.40 | 14.46 | 175,373 | -0.20(-1.39%) |
Jun 18, 2007 | 14.72 | 14.77 | 14.56 | 14.66 | 264,576 | +0.07(+0.50%) |
Jun 15, 2007 | 14.53 | 14.62 | 14.51 | 14.59 | 271,332 | +0.24(+1.67%) |
Jun 14, 2007 | 14.24 | 14.39 | 14.14 | 14.35 | 759,399 | -0.19(-1.30%) |
Jun 13, 2007 | 14.43 | 14.58 | 14.39 | 14.54 | 326,481 | +0.27(+1.88%) |
Jun 12, 2007 | 14.38 | 14.45 | 14.22 | 14.27 | 391,418 | -0.29(-1.99%) |
Jun 11, 2007 | 14.56 | 14.64 | 14.51 | 14.56 | 293,529 | -0.30(-2.05%) |
Jun 08, 2007 | 14.68 | 14.87 | 14.64 | 14.86 | 331,168 | +0.26(+1.79%) |
Jun 07, 2007 | 14.80 | 14.90 | 14.57 | 14.60 | 453,737 | -0.10(-0.69%) |
Jun 06, 2007 | 14.80 | 14.80 | 14.62 | 14.70 | 197,708 | -0.16(-1.07%) |
Jun 05, 2007 | 14.94 | 14.94 | 14.79 | 14.86 | 347,575 | -0.15(-1.01%) |
Jun 04, 2007 | 15.03 | 15.04 | 14.96 | 15.01 | 188,884 | -0.09(-0.62%) |
Jun 01, 2007 | 15.09 | 15.15 | 15.04 | 15.11 | 158,139 | +0.20(+1.36%) |
May 31, 2007 | 14.87 | 14.95 | 14.75 | 14.91 | 492,754 | +0.12(+0.83%) |
May 30, 2007 | 14.67 | 14.80 | 14.59 | 14.78 | 443,120 | +0.09(+0.64%) |
May 29, 2007 | 14.73 | 14.75 | 14.66 | 14.69 | 459,527 | +0.12(+0.80%) |
May 25, 2007 | 14.58 | 14.72 | 14.55 | 14.57 | 285,119 | -0.03(-0.20%) |
May 24, 2007 | 14.83 | 14.90 | 14.54 | 14.60 | 501,302 | -0.21(-1.42%) |
May 23, 2007 | 14.87 | 14.96 | 14.81 | 14.81 | 242,654 | +0.08(+0.54%) |
May 22, 2007 | 14.57 | 14.78 | 14.55 | 14.73 | 737,477 | +0.68(+4.85%) |
May 21, 2007 | 14.08 | 14.12 | 14.01 | 14.05 | 1,027,285 | -0.17(-1.17%) |
May 18, 2007 | 14.14 | 14.27 | 14.13 | 14.22 | 327,446 | -0.18(-1.26%) |
May 17, 2007 | 14.36 | 14.43 | 14.27 | 14.40 | 346,196 | -0.28(-1.93%) |
May 16, 2007 | 14.66 | 14.70 | 14.58 | 14.68 | 336,959 | -0.11(-0.74%) |
May 15, 2007 | 14.86 | 14.94 | 14.78 | 14.79 | 501,027 | -0.20(-1.35%) |
May 14, 2007 | 15.01 | 15.16 | 14.92 | 14.99 | 904,441 | -0.12(-0.82%) |
May 11, 2007 | 15.06 | 15.15 | 15.03 | 15.12 | 294,908 | +0.04(+0.29%) |
May 10, 2007 | 15.21 | 15.27 | 15.06 | 15.07 | 1,208,269 | +0.02(+0.14%) |
May 09, 2007 | 14.91 | 15.05 | 14.88 | 15.05 | 720,519 | +0.67(+4.69%) |
May 08, 2007 | 14.43 | 14.43 | 14.30 | 14.38 | 231,625 | -0.18(-1.25%) |
May 07, 2007 | 14.58 | 14.59 | 14.49 | 14.56 | 245,274 | +0.34(+2.40%) |
May 04, 2007 | 14.13 | 14.25 | 14.13 | 14.22 | 200,603 | +0.09(+0.62%) |
May 03, 2007 | 14.22 | 14.25 | 14.11 | 14.13 | 216,183 | -0.08(-0.56%) |
May 02, 2007 | 14.10 | 14.24 | 14.06 | 14.21 | 270,091 | +0.16(+1.14%) |