Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.55 | 12.69 | 12.09 | 12.59 | 49,948 | +0.11(+0.88%) |
Mar 28, 2008 | 12.49 | 12.53 | 12.27 | 12.48 | 51,908 | -0.30(-2.35%) |
Mar 27, 2008 | 12.63 | 12.94 | 12.63 | 12.78 | 49,449 | +0.14(+1.11%) |
Mar 26, 2008 | 12.70 | 12.93 | 12.57 | 12.64 | 147,211 | -0.15(-1.17%) |
Mar 25, 2008 | 12.71 | 12.79 | 12.47 | 12.79 | 109,113 | +0.11(+0.87%) |
Mar 24, 2008 | 12.66 | 13.08 | 12.36 | 12.68 | 161,982 | +0.11(+0.88%) |
Mar 21, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | -0.12(-0.95%) |
Mar 19, 2008 | 12.83 | 13.00 | 12.49 | 12.69 | 157,342 | +0.00(+0.00%) |
Mar 18, 2008 | 12.31 | 12.95 | 12.11 | 12.69 | 79,851 | +0.62(+5.14%) |
Mar 17, 2008 | 12.27 | 12.29 | 12.02 | 12.07 | 163,146 | -0.25(-2.03%) |
Mar 14, 2008 | 12.34 | 12.78 | 12.09 | 12.32 | 89,493 | -0.01(-0.08%) |
Mar 13, 2008 | 12.32 | 12.49 | 12.00 | 12.33 | 105,274 | -0.03(-0.24%) |
Mar 12, 2008 | 12.20 | 12.55 | 12.20 | 12.36 | 110,470 | +0.00(+0.00%) |
Mar 11, 2008 | 12.69 | 12.95 | 12.09 | 12.36 | 83,821 | +0.16(+1.31%) |
Mar 10, 2008 | 12.44 | 12.65 | 12.15 | 12.20 | 98,686 | -0.17(-1.37%) |
Mar 07, 2008 | 11.93 | 12.50 | 11.93 | 12.37 | 95,949 | +0.41(+3.43%) |
Mar 06, 2008 | 12.35 | 12.50 | 11.69 | 11.96 | 72,185 | -0.39(-3.16%) |
Mar 05, 2008 | 12.00 | 12.44 | 11.85 | 12.35 | 66,657 | +0.24(+1.98%) |
Mar 04, 2008 | 11.10 | 12.59 | 11.10 | 12.11 | 233,805 | +1.10(+9.99%) |
Mar 03, 2008 | 10.87 | 11.14 | 10.75 | 11.01 | 68,910 | +0.11(+1.01%) |
Feb 29, 2008 | 11.00 | 11.26 | 10.76 | 10.90 | 55,987 | -0.11(-1.00%) |
Feb 28, 2008 | 11.34 | 11.47 | 10.66 | 11.01 | 70,185 | -0.73(-6.22%) |
Feb 27, 2008 | 11.49 | 11.75 | 11.40 | 11.74 | 115,401 | +0.30(+2.62%) |
Feb 26, 2008 | 11.16 | 11.49 | 10.99 | 11.44 | 62,827 | +0.24(+2.14%) |
Feb 25, 2008 | 11.03 | 11.23 | 10.84 | 11.20 | 67,842 | +0.20(+1.82%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.95 | 11.00 | 94,049 | -0.30(-2.65%) |
Feb 21, 2008 | 11.38 | 11.48 | 11.27 | 11.30 | 28,610 | -0.08(-0.70%) |
Feb 20, 2008 | 10.96 | 11.44 | 10.53 | 11.38 | 67,659 | +0.32(+2.89%) |
Feb 19, 2008 | 11.35 | 11.35 | 10.87 | 11.06 | 92,393 | -0.36(-3.15%) |
Feb 18, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.00(+0.00%) |
Feb 15, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.10(+0.88%) |
Feb 14, 2008 | 11.39 | 11.43 | 10.94 | 11.32 | 34,207 | -0.18(-1.57%) |
Feb 13, 2008 | 11.45 | 11.52 | 11.40 | 11.50 | 69,474 | +0.08(+0.70%) |
Feb 12, 2008 | 11.44 | 11.50 | 11.36 | 11.42 | 67,727 | -0.02(-0.17%) |
Feb 11, 2008 | 11.02 | 11.48 | 10.95 | 11.44 | 60,419 | +0.39(+3.53%) |
Feb 08, 2008 | 11.23 | 11.23 | 10.91 | 11.05 | 69,469 | -0.22(-1.95%) |
Feb 07, 2008 | 11.21 | 11.42 | 10.75 | 11.27 | 36,273 | +0.16(+1.44%) |
Feb 06, 2008 | 11.43 | 11.43 | 10.91 | 11.11 | 27,720 | -0.23(-2.03%) |
Feb 05, 2008 | 11.75 | 11.75 | 11.32 | 11.34 | 91,215 | -0.45(-3.82%) |
Feb 04, 2008 | 11.45 | 11.88 | 11.14 | 11.79 | 125,599 | +0.04(+0.34%) |
Feb 01, 2008 | 11.49 | 11.95 | 11.23 | 11.75 | 127,879 | +0.33(+2.89%) |
Jan 31, 2008 | 10.96 | 11.74 | 10.55 | 11.42 | 66,839 | +0.05(+0.44%) |
Jan 30, 2008 | 11.16 | 11.60 | 11.12 | 11.37 | 39,688 | -0.05(-0.44%) |
Jan 29, 2008 | 11.60 | 11.75 | 11.02 | 11.42 | 70,586 | -0.18(-1.55%) |
Jan 28, 2008 | 11.04 | 11.60 | 10.64 | 11.60 | 93,896 | +0.35(+3.11%) |
Jan 25, 2008 | 10.97 | 11.40 | 10.75 | 11.25 | 61,429 | +0.28(+2.55%) |
Jan 24, 2008 | 10.54 | 11.15 | 10.50 | 10.97 | 128,400 | +0.27(+2.52%) |
Jan 23, 2008 | 10.02 | 11.16 | 10.01 | 10.70 | 119,787 | +0.40(+3.88%) |
Jan 22, 2008 | 10.35 | 10.97 | 9.020 | 10.30 | 132,710 | -0.71(-6.45%) |
Jan 21, 2008 | 10.97 | 11.15 | 10.76 | 11.01 | 83,647 | +0.00(+0.00%) |
Jan 18, 2008 | 10.97 | 11.15 | 10.76 | 11.01 | 83,647 | +0.02(+0.18%) |
Jan 17, 2008 | 10.97 | 11.08 | 10.75 | 10.99 | 118,092 | +0.12(+1.10%) |
Jan 16, 2008 | 10.83 | 11.17 | 10.38 | 10.87 | 45,638 | -0.05(-0.46%) |
Jan 15, 2008 | 10.87 | 11.00 | 10.35 | 10.92 | 140,796 | -0.11(-1.00%) |
Jan 14, 2008 | 10.87 | 11.17 | 10.65 | 11.03 | 69,773 | +0.13(+1.19%) |
Jan 11, 2008 | 11.03 | 11.35 | 10.39 | 10.90 | 155,125 | -0.24(-2.15%) |
Jan 10, 2008 | 11.26 | 11.37 | 10.84 | 11.14 | 177,232 | -0.14(-1.24%) |
Jan 09, 2008 | 11.46 | 11.51 | 11.25 | 11.28 | 78,640 | -0.12(-1.05%) |
Jan 08, 2008 | 11.70 | 11.97 | 11.25 | 11.40 | 209,826 | -0.24(-2.06%) |
Jan 07, 2008 | 11.54 | 11.75 | 11.25 | 11.64 | 128,684 | -0.07(-0.60%) |
Jan 04, 2008 | 12.14 | 12.59 | 11.23 | 11.71 | 124,690 | -0.42(-3.46%) |
Jan 03, 2008 | 12.37 | 12.94 | 12.01 | 12.13 | 88,057 | -0.13(-1.06%) |
Jan 02, 2008 | 13.03 | 13.03 | 12.09 | 12.26 | 138,719 | -0.29(-2.31%) |
Jan 01, 2008 | 12.75 | 12.95 | 12.22 | 12.55 | 106,240 | +0.00(+0.00%) |
Dec 31, 2007 | 12.75 | 12.95 | 12.22 | 12.55 | 106,240 | -0.27(-2.11%) |
Dec 28, 2007 | 13.18 | 13.20 | 12.65 | 12.82 | 80,106 | -0.24(-1.84%) |
Dec 27, 2007 | 12.40 | 13.25 | 11.97 | 13.06 | 220,697 | +0.56(+4.48%) |
Dec 26, 2007 | 12.97 | 13.26 | 12.21 | 12.50 | 117,803 | -0.45(-3.47%) |
Dec 24, 2007 | 13.00 | 13.07 | 12.71 | 12.95 | 61,047 | +0.20(+1.57%) |
Dec 21, 2007 | 13.17 | 13.17 | 12.60 | 12.75 | 137,733 | -0.22(-1.70%) |
Dec 20, 2007 | 12.72 | 12.99 | 12.40 | 12.97 | 94,781 | +0.34(+2.69%) |
Dec 19, 2007 | 12.20 | 12.64 | 11.56 | 12.63 | 67,620 | +0.46(+3.78%) |
Dec 18, 2007 | 11.33 | 12.34 | 10.80 | 12.17 | 130,636 | +0.84(+7.41%) |
Dec 17, 2007 | 11.58 | 11.98 | 10.75 | 11.33 | 179,612 | -0.31(-2.66%) |
Dec 14, 2007 | 11.88 | 12.25 | 11.60 | 11.64 | 110,261 | -0.22(-1.85%) |
Dec 13, 2007 | 12.10 | 12.43 | 11.58 | 11.86 | 112,350 | -0.24(-1.98%) |
Dec 12, 2007 | 12.53 | 13.00 | 12.06 | 12.10 | 160,785 | -0.05(-0.41%) |
Dec 11, 2007 | 12.91 | 13.36 | 12.02 | 12.15 | 245,877 | -0.38(-3.03%) |
Dec 10, 2007 | 13.54 | 13.65 | 12.06 | 12.53 | 252,349 | -0.72(-5.43%) |
Dec 07, 2007 | 13.65 | 13.95 | 13.04 | 13.25 | 244,423 | -0.34(-2.50%) |
Dec 06, 2007 | 13.15 | 13.96 | 13.14 | 13.59 | 224,216 | +0.54(+4.14%) |
Dec 05, 2007 | 12.42 | 13.10 | 12.42 | 13.05 | 191,177 | +0.65(+5.24%) |
Dec 04, 2007 | 12.70 | 12.96 | 11.98 | 12.40 | 565,473 | +1.72(+16.10%) |
Dec 03, 2007 | 10.80 | 10.80 | 10.63 | 10.68 | 25,473 | -0.19(-1.75%) |
Nov 30, 2007 | 11.07 | 11.07 | 10.67 | 10.87 | 52,208 | +0.10(+0.93%) |
Nov 29, 2007 | 10.68 | 11.14 | 10.66 | 10.77 | 69,453 | +0.07(+0.65%) |
Nov 28, 2007 | 10.57 | 10.90 | 10.50 | 10.70 | 25,816 | +0.20(+1.90%) |
Nov 27, 2007 | 10.41 | 10.60 | 10.40 | 10.50 | 52,517 | -0.24(-2.23%) |
Nov 26, 2007 | 10.82 | 11.03 | 10.35 | 10.74 | 44,745 | -0.21(-1.92%) |
Nov 23, 2007 | 11.00 | 11.25 | 10.95 | 10.95 | 38,700 | +0.07(+0.64%) |
Nov 21, 2007 | 10.93 | 11.07 | 10.79 | 10.88 | 25,727 | -0.12(-1.09%) |
Nov 20, 2007 | 11.14 | 11.21 | 10.94 | 11.00 | 34,530 | -0.15(-1.35%) |
Nov 19, 2007 | 11.51 | 11.51 | 11.07 | 11.15 | 26,388 | -0.32(-2.76%) |
Nov 16, 2007 | 11.56 | 11.56 | 11.44 | 11.47 | 20,831 | -0.16(-1.40%) |
Nov 15, 2007 | 11.74 | 11.74 | 11.51 | 11.63 | 12,849 | -0.16(-1.36%) |
Nov 14, 2007 | 12.02 | 12.02 | 11.70 | 11.79 | 20,322 | -0.14(-1.17%) |
Nov 13, 2007 | 11.61 | 12.00 | 11.61 | 11.93 | 46,610 | +0.33(+2.84%) |
Nov 12, 2007 | 11.16 | 11.81 | 11.16 | 11.60 | 64,393 | +0.40(+3.57%) |
Nov 09, 2007 | 10.85 | 11.42 | 10.82 | 11.20 | 54,834 | -0.12(-1.06%) |
Nov 08, 2007 | 11.29 | 11.48 | 11.14 | 11.32 | 63,606 | -0.25(-2.16%) |
Nov 07, 2007 | 11.66 | 11.66 | 11.50 | 11.57 | 34,690 | -0.05(-0.43%) |
Nov 06, 2007 | 11.61 | 11.76 | 11.50 | 11.62 | 55,730 | +0.06(+0.52%) |
Nov 05, 2007 | 11.78 | 11.89 | 11.55 | 11.56 | 49,469 | -0.33(-2.78%) |
Nov 02, 2007 | 11.85 | 12.10 | 11.83 | 11.89 | 36,490 | +0.09(+0.76%) |
Nov 01, 2007 | 12.02 | 12.07 | 11.80 | 11.80 | 45,434 | -0.22(-1.83%) |
Oct 31, 2007 | 12.00 | 12.10 | 11.93 | 12.02 | 55,594 | +0.02(+0.17%) |
Oct 30, 2007 | 12.09 | 12.15 | 11.95 | 12.00 | 45,179 | -0.01(-0.08%) |
Oct 29, 2007 | 12.07 | 12.19 | 11.95 | 12.01 | 67,551 | -0.08(-0.62%) |
Oct 26, 2007 | 11.96 | 12.10 | 11.85 | 12.09 | 111,937 | +0.23(+1.90%) |
Oct 25, 2007 | 11.85 | 11.94 | 11.80 | 11.86 | 77,456 | +0.07(+0.59%) |
Oct 24, 2007 | 11.80 | 12.10 | 11.60 | 11.79 | 81,121 | -0.01(-0.08%) |
Oct 23, 2007 | 11.87 | 12.03 | 11.77 | 11.80 | 96,418 | -0.04(-0.34%) |
Oct 22, 2007 | 11.62 | 12.02 | 11.61 | 11.84 | 103,400 | +0.13(+1.11%) |
Oct 19, 2007 | 11.83 | 11.83 | 11.63 | 11.71 | 99,101 | -0.14(-1.18%) |
Oct 18, 2007 | 12.09 | 12.09 | 11.80 | 11.85 | 107,013 | -0.32(-2.63%) |
Oct 17, 2007 | 11.78 | 12.17 | 11.75 | 12.17 | 174,497 | +0.27(+2.27%) |
Oct 16, 2007 | 11.96 | 12.06 | 11.50 | 11.90 | 127,200 | -0.11(-0.92%) |
Oct 15, 2007 | 11.99 | 12.12 | 11.94 | 12.01 | 89,412 | +0.00(+0.00%) |
Oct 12, 2007 | 12.08 | 12.11 | 12.00 | 12.01 | 32,902 | -0.10(-0.83%) |
Oct 11, 2007 | 11.91 | 12.17 | 11.91 | 12.11 | 57,475 | +0.19(+1.59%) |
Oct 10, 2007 | 11.69 | 12.22 | 11.63 | 11.92 | 206,613 | +0.16(+1.36%) |
Oct 09, 2007 | 11.46 | 11.82 | 11.39 | 11.76 | 43,324 | +0.39(+3.43%) |
Oct 08, 2007 | 11.22 | 11.60 | 11.22 | 11.37 | 213,096 | +0.08(+0.71%) |
Oct 05, 2007 | 11.30 | 11.31 | 11.01 | 11.29 | 153,410 | +0.00(+0.00%) |
Oct 04, 2007 | 11.35 | 11.49 | 11.11 | 11.29 | 116,668 | -0.07(-0.62%) |
Oct 03, 2007 | 11.32 | 11.60 | 11.26 | 11.36 | 119,424 | +0.15(+1.34%) |
Oct 02, 2007 | 11.16 | 11.49 | 11.00 | 11.21 | 61,949 | +0.13(+1.17%) |
Oct 01, 2007 | 11.29 | 11.35 | 10.90 | 11.08 | 46,976 | -0.23(-2.03%) |
Sep 28, 2007 | 11.20 | 11.97 | 11.10 | 11.31 | 62,631 | +0.08(+0.71%) |
Sep 27, 2007 | 10.72 | 11.48 | 10.62 | 11.23 | 85,231 | +0.52(+4.86%) |
Sep 26, 2007 | 10.61 | 10.81 | 10.57 | 10.71 | 35,908 | +0.09(+0.85%) |
Sep 25, 2007 | 10.65 | 10.74 | 10.50 | 10.62 | 60,471 | -0.09(-0.84%) |
Sep 24, 2007 | 11.10 | 11.15 | 10.57 | 10.71 | 81,742 | -0.39(-3.51%) |
Sep 21, 2007 | 11.00 | 11.52 | 10.98 | 11.10 | 43,155 | +0.06(+0.54%) |
Sep 20, 2007 | 11.20 | 11.20 | 10.83 | 11.04 | 81,703 | -0.21(-1.87%) |
Sep 19, 2007 | 11.49 | 11.49 | 10.98 | 11.25 | 54,255 | -0.24(-2.09%) |
Sep 18, 2007 | 10.88 | 11.49 | 10.80 | 11.49 | 65,651 | +0.49(+4.45%) |
Sep 17, 2007 | 11.16 | 11.20 | 10.83 | 11.00 | 63,638 | -0.27(-2.40%) |
Sep 14, 2007 | 10.80 | 11.27 | 10.80 | 11.27 | 47,412 | +0.34(+3.11%) |
Sep 13, 2007 | 11.16 | 11.16 | 10.85 | 10.93 | 36,650 | -0.10(-0.91%) |
Sep 12, 2007 | 11.09 | 11.33 | 11.00 | 11.03 | 58,415 | -0.16(-1.43%) |
Sep 11, 2007 | 11.61 | 11.67 | 11.13 | 11.19 | 66,807 | -0.33(-2.86%) |
Sep 10, 2007 | 12.22 | 12.22 | 11.46 | 11.52 | 101,981 | -0.74(-6.04%) |
Sep 07, 2007 | 11.72 | 12.28 | 11.49 | 12.26 | 84,374 | +0.26(+2.17%) |
Sep 06, 2007 | 11.46 | 12.50 | 11.46 | 12.00 | 70,263 | +0.25(+2.13%) |
Sep 05, 2007 | 11.87 | 11.89 | 11.56 | 11.75 | 50,230 | -0.25(-2.08%) |
Sep 04, 2007 | 12.18 | 12.18 | 11.61 | 12.00 | 34,303 | -0.10(-0.83%) |
Aug 31, 2007 | 12.01 | 12.17 | 11.84 | 12.10 | 32,558 | +0.35(+2.98%) |
Aug 30, 2007 | 11.53 | 11.95 | 11.44 | 11.75 | 29,752 | +0.23(+2.00%) |
Aug 29, 2007 | 11.82 | 12.25 | 11.36 | 11.52 | 86,312 | -0.13(-1.12%) |
Aug 28, 2007 | 12.35 | 12.35 | 11.32 | 11.65 | 68,279 | -0.61(-4.98%) |
Aug 27, 2007 | 11.45 | 12.34 | 11.45 | 12.26 | 20,001 | +0.34(+2.85%) |
Aug 24, 2007 | 11.66 | 11.93 | 11.66 | 11.92 | 12,800 | +0.20(+1.71%) |
Aug 23, 2007 | 11.56 | 11.96 | 11.56 | 11.72 | 39,377 | +0.23(+2.00%) |
Aug 22, 2007 | 11.39 | 11.52 | 11.31 | 11.49 | 72,638 | +0.24(+2.13%) |
Aug 21, 2007 | 11.46 | 11.49 | 10.63 | 11.25 | 104,052 | -0.13(-1.14%) |
Aug 20, 2007 | 10.94 | 11.46 | 10.61 | 11.38 | 27,373 | +0.56(+5.18%) |
Aug 17, 2007 | 11.00 | 11.08 | 10.77 | 10.82 | 52,561 | +0.03(+0.28%) |
Aug 16, 2007 | 10.68 | 11.01 | 10.68 | 10.79 | 80,340 | -0.11(-1.01%) |
Aug 15, 2007 | 11.41 | 11.47 | 10.61 | 10.90 | 75,763 | -0.52(-4.55%) |
Aug 14, 2007 | 11.96 | 12.10 | 11.37 | 11.42 | 66,965 | -0.47(-3.95%) |
Aug 13, 2007 | 12.00 | 12.18 | 11.58 | 11.89 | 96,575 | -0.08(-0.67%) |
Aug 10, 2007 | 12.16 | 12.16 | 11.50 | 11.97 | 96,734 | -0.23(-1.89%) |
Aug 09, 2007 | 12.03 | 12.58 | 12.03 | 12.20 | 182,020 | +0.05(+0.41%) |
Aug 08, 2007 | 12.24 | 12.24 | 12.07 | 12.15 | 178,291 | +0.01(+0.08%) |
Aug 07, 2007 | 12.01 | 12.20 | 11.98 | 12.14 | 85,474 | +0.04(+0.33%) |
Aug 06, 2007 | 12.30 | 12.36 | 11.85 | 12.10 | 92,474 | -0.20(-1.63%) |
Aug 03, 2007 | 12.27 | 12.43 | 12.20 | 12.30 | 158,107 | -0.02(-0.16%) |
Aug 02, 2007 | 12.40 | 12.61 | 12.28 | 12.32 | 204,455 | -0.18(-1.44%) |
Aug 01, 2007 | 12.94 | 12.96 | 12.34 | 12.50 | 122,743 | -0.51(-3.92%) |
Jul 31, 2007 | 12.97 | 13.43 | 12.97 | 13.01 | 60,883 | +0.19(+1.48%) |
Jul 30, 2007 | 12.96 | 13.33 | 12.75 | 12.82 | 36,639 | -0.03(-0.23%) |
Jul 27, 2007 | 12.91 | 13.10 | 12.77 | 12.85 | 36,540 | -0.17(-1.31%) |
Jul 26, 2007 | 13.31 | 13.51 | 12.91 | 13.02 | 86,782 | -0.50(-3.70%) |
Jul 25, 2007 | 13.88 | 13.95 | 13.42 | 13.52 | 82,464 | -0.20(-1.46%) |
Jul 24, 2007 | 13.73 | 14.18 | 13.64 | 13.72 | 93,024 | -0.15(-1.08%) |
Jul 23, 2007 | 14.04 | 14.04 | 13.71 | 13.87 | 49,420 | -0.05(-0.36%) |
Jul 20, 2007 | 13.60 | 14.20 | 13.60 | 13.92 | 92,539 | +0.21(+1.53%) |
Jul 19, 2007 | 13.59 | 13.79 | 13.59 | 13.71 | 24,525 | +0.14(+1.03%) |
Jul 18, 2007 | 13.60 | 13.73 | 13.52 | 13.57 | 44,456 | -0.10(-0.73%) |
Jul 17, 2007 | 13.65 | 13.76 | 13.34 | 13.67 | 27,816 | +0.07(+0.51%) |
Jul 16, 2007 | 13.23 | 13.81 | 13.23 | 13.60 | 35,268 | +0.44(+3.34%) |
Jul 13, 2007 | 13.53 | 13.68 | 13.15 | 13.16 | 28,942 | -0.13(-0.98%) |
Jul 12, 2007 | 13.11 | 13.55 | 13.11 | 13.29 | 27,198 | +0.32(+2.47%) |
Jul 11, 2007 | 13.18 | 13.48 | 12.94 | 12.97 | 38,084 | -0.48(-3.57%) |
Jul 10, 2007 | 13.72 | 13.82 | 13.34 | 13.45 | 43,306 | -0.26(-1.90%) |
Jul 09, 2007 | 13.58 | 13.80 | 13.55 | 13.71 | 48,584 | +0.12(+0.88%) |
Jul 06, 2007 | 13.39 | 13.73 | 13.39 | 13.59 | 34,205 | +0.31(+2.33%) |
Jul 05, 2007 | 13.67 | 13.70 | 13.07 | 13.28 | 34,641 | -0.42(-3.07%) |
Jul 03, 2007 | 13.39 | 13.70 | 13.35 | 13.70 | 41,243 | +0.33(+2.47%) |
Jul 02, 2007 | 13.49 | 13.50 | 13.30 | 13.37 | 40,450 | -0.22(-1.62%) |
Jun 29, 2007 | 13.65 | 13.96 | 13.40 | 13.59 | 38,176 | -0.01(-0.07%) |
Jun 28, 2007 | 13.16 | 13.84 | 13.15 | 13.60 | 58,465 | +0.46(+3.50%) |
Jun 27, 2007 | 13.05 | 13.39 | 13.01 | 13.14 | 69,116 | -0.04(-0.30%) |
Jun 26, 2007 | 13.38 | 13.66 | 13.16 | 13.18 | 53,810 | +0.03(+0.23%) |
Jun 25, 2007 | 13.21 | 13.42 | 12.93 | 13.15 | 50,606 | -0.10(-0.75%) |
Jun 22, 2007 | 13.08 | 13.31 | 12.78 | 13.25 | 1,033,445 | +0.05(+0.38%) |
Jun 21, 2007 | 12.53 | 13.71 | 12.37 | 13.20 | 75,325 | +0.59(+4.68%) |
Jun 20, 2007 | 13.24 | 13.33 | 12.60 | 12.61 | 48,200 | -0.53(-4.03%) |
Jun 19, 2007 | 13.07 | 13.21 | 12.93 | 13.14 | 60,500 | +0.08(+0.61%) |
Jun 18, 2007 | 12.97 | 13.62 | 12.97 | 13.06 | 86,800 | +0.10(+0.77%) |
Jun 15, 2007 | 13.54 | 13.54 | 12.85 | 12.96 | 107,000 | -0.31(-2.34%) |
Jun 14, 2007 | 13.17 | 13.43 | 13.17 | 13.27 | 47,800 | -0.01(-0.08%) |
Jun 13, 2007 | 12.93 | 13.35 | 12.86 | 13.28 | 32,400 | +0.17(+1.30%) |
Jun 12, 2007 | 13.26 | 13.35 | 12.95 | 13.11 | 81,400 | -0.17(-1.28%) |
Jun 11, 2007 | 12.94 | 13.39 | 12.81 | 13.28 | 49,022 | +0.34(+2.63%) |
Jun 08, 2007 | 12.35 | 13.32 | 12.35 | 12.94 | 109,821 | +0.62(+5.03%) |
Jun 07, 2007 | 12.98 | 12.98 | 12.30 | 12.32 | 168,372 | -0.74(-5.67%) |
Jun 06, 2007 | 13.25 | 13.33 | 12.90 | 13.06 | 42,724 | -0.31(-2.32%) |
Jun 05, 2007 | 13.73 | 13.80 | 13.25 | 13.37 | 56,295 | -0.43(-3.12%) |
Jun 04, 2007 | 13.73 | 13.89 | 13.65 | 13.80 | 30,159 | +0.05(+0.36%) |
Jun 01, 2007 | 13.75 | 13.82 | 13.59 | 13.75 | 39,247 | +0.09(+0.66%) |
May 31, 2007 | 13.61 | 13.79 | 13.39 | 13.66 | 40,321 | +0.23(+1.71%) |
May 30, 2007 | 13.17 | 13.70 | 13.11 | 13.43 | 230,282 | +0.12(+0.90%) |
May 29, 2007 | 13.25 | 13.50 | 13.10 | 13.31 | 64,400 | +0.12(+0.91%) |
May 25, 2007 | 13.04 | 13.44 | 12.62 | 13.19 | 23,524 | +0.23(+1.77%) |
May 24, 2007 | 13.06 | 13.28 | 12.91 | 12.96 | 28,501 | -0.10(-0.77%) |
May 23, 2007 | 13.18 | 13.72 | 13.01 | 13.06 | 43,767 | -0.11(-0.84%) |
May 22, 2007 | 12.88 | 13.34 | 12.88 | 13.17 | 37,525 | +0.25(+1.93%) |
May 21, 2007 | 12.65 | 12.97 | 12.58 | 12.92 | 21,472 | +0.23(+1.81%) |
May 18, 2007 | 12.73 | 12.75 | 12.31 | 12.69 | 27,632 | -0.03(-0.24%) |
May 17, 2007 | 12.58 | 12.79 | 12.50 | 12.72 | 33,640 | +0.13(+1.03%) |
May 16, 2007 | 12.17 | 12.60 | 12.17 | 12.59 | 142,349 | +0.41(+3.37%) |
May 15, 2007 | 12.50 | 12.77 | 12.12 | 12.18 | 59,787 | -0.32(-2.56%) |
May 14, 2007 | 12.56 | 12.64 | 12.46 | 12.50 | 34,627 | -0.09(-0.71%) |
May 11, 2007 | 12.79 | 12.96 | 12.48 | 12.59 | 21,382 | -0.03(-0.24%) |
May 10, 2007 | 13.10 | 13.20 | 12.49 | 12.62 | 59,348 | -0.57(-4.32%) |
May 09, 2007 | 12.64 | 13.22 | 12.60 | 13.19 | 31,927 | +0.52(+4.10%) |
May 08, 2007 | 12.54 | 12.76 | 12.49 | 12.67 | 44,612 | +0.00(+0.00%) |
May 07, 2007 | 12.62 | 12.89 | 12.62 | 12.67 | 37,176 | +0.02(+0.16%) |
May 04, 2007 | 12.63 | 12.93 | 12.49 | 12.65 | 19,844 | -0.12(-0.94%) |
May 03, 2007 | 12.92 | 13.00 | 12.71 | 12.77 | 43,034 | -0.13(-1.01%) |
May 02, 2007 | 13.00 | 13.00 | 12.80 | 12.90 | 18,365 | +0.00(+0.00%) |
May 01, 2007 | 12.89 | 13.00 | 12.80 | 12.90 | 24,219 | +0.08(+0.62%) |
Apr 30, 2007 | 13.29 | 13.29 | 12.79 | 12.82 | 54,716 | -0.30(-2.29%) |
Apr 27, 2007 | 13.13 | 13.22 | 12.80 | 13.12 | 35,694 | -0.08(-0.61%) |
Apr 26, 2007 | 13.24 | 13.24 | 12.93 | 13.20 | 47,561 | -0.08(-0.60%) |
Apr 25, 2007 | 12.98 | 13.55 | 12.87 | 13.28 | 72,987 | +0.33(+2.55%) |
Apr 24, 2007 | 13.25 | 14.16 | 12.90 | 12.95 | 104,961 | -0.30(-2.26%) |
Apr 23, 2007 | 13.79 | 13.85 | 13.25 | 13.25 | 53,033 | -0.59(-4.26%) |
Apr 20, 2007 | 14.13 | 14.13 | 13.54 | 13.84 | 68,751 | +0.00(+0.00%) |
Apr 19, 2007 | 14.15 | 14.15 | 13.53 | 13.84 | 49,873 | +0.02(+0.14%) |
Apr 18, 2007 | 13.62 | 14.00 | 13.62 | 13.82 | 94,025 | +0.18(+1.32%) |
Apr 17, 2007 | 13.55 | 14.16 | 13.55 | 13.64 | 95,614 | +0.04(+0.29%) |
Apr 16, 2007 | 13.14 | 13.84 | 13.14 | 13.60 | 174,447 | +0.84(+6.58%) |
Apr 13, 2007 | 12.91 | 12.95 | 12.53 | 12.76 | 47,494 | -0.06(-0.47%) |
Apr 12, 2007 | 12.76 | 12.85 | 12.62 | 12.82 | 32,934 | +0.03(+0.23%) |
Apr 11, 2007 | 13.10 | 13.10 | 12.74 | 12.79 | 58,593 | -0.26(-1.99%) |
Apr 10, 2007 | 13.08 | 13.33 | 13.00 | 13.05 | 24,678 | -0.06(-0.46%) |
Apr 09, 2007 | 13.19 | 13.34 | 13.09 | 13.11 | 42,525 | -0.05(-0.38%) |
Apr 05, 2007 | 13.53 | 13.58 | 13.11 | 13.16 | 53,631 | -0.30(-2.23%) |
Apr 04, 2007 | 13.49 | 13.69 | 13.42 | 13.46 | 30,228 | +0.01(+0.07%) |
Apr 03, 2007 | 13.46 | 13.57 | 13.29 | 13.45 | 40,039 | +0.05(+0.37%) |