Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.04 | 12.04 | 11.83 | 11.94 | 13,030 | -0.09(-0.78%) |
Mar 28, 2008 | 12.02 | 12.07 | 12.02 | 12.04 | 2,096 | +0.01(+0.11%) |
Mar 27, 2008 | 12.06 | 12.06 | 11.96 | 12.02 | 9,885 | -0.01(-0.11%) |
Mar 26, 2008 | 12.06 | 12.06 | 11.98 | 12.04 | 3,145 | +0.00(+0.00%) |
Mar 25, 2008 | 11.68 | 12.19 | 11.68 | 12.04 | 25,461 | +0.35(+3.03%) |
Mar 24, 2008 | 11.62 | 11.75 | 11.62 | 11.68 | 12,580 | +0.01(+0.06%) |
Mar 21, 2008 | 11.62 | 11.75 | 11.62 | 11.68 | 5,092 | +0.00(+0.00%) |
Mar 20, 2008 | 11.62 | 11.75 | 11.62 | 11.68 | 5,092 | +0.08(+0.69%) |
Mar 19, 2008 | 11.72 | 11.78 | 11.60 | 11.60 | 2,546 | -0.15(-1.31%) |
Mar 18, 2008 | 11.82 | 11.85 | 11.47 | 11.75 | 23,963 | +0.03(+0.29%) |
Mar 17, 2008 | 11.78 | 11.88 | 11.72 | 11.72 | 14,078 | -0.06(-0.51%) |
Mar 14, 2008 | 12.09 | 12.09 | 11.78 | 11.78 | 14,677 | -0.19(-1.62%) |
Mar 13, 2008 | 12.00 | 12.13 | 11.96 | 11.97 | 33,399 | +0.01(+0.06%) |
Mar 12, 2008 | 11.89 | 12.11 | 11.72 | 11.96 | 37,443 | +0.01(+0.06%) |
Mar 11, 2008 | 11.92 | 12.08 | 11.92 | 11.96 | 41,487 | +0.07(+0.56%) |
Mar 10, 2008 | 12.62 | 12.62 | 11.88 | 11.89 | 58,411 | -0.49(-3.94%) |
Mar 07, 2008 | 12.85 | 12.86 | 12.26 | 12.38 | 26,959 | -0.44(-3.44%) |
Mar 06, 2008 | 12.82 | 12.89 | 12.72 | 12.82 | 20,668 | +0.01(+0.10%) |
Mar 05, 2008 | 12.89 | 12.89 | 12.73 | 12.81 | 10,184 | +0.01(+0.10%) |
Mar 04, 2008 | 13.09 | 13.13 | 12.78 | 12.79 | 14,827 | -0.19(-1.49%) |
Mar 03, 2008 | 12.85 | 12.99 | 12.71 | 12.99 | 19,770 | +0.07(+0.52%) |
Feb 29, 2008 | 13.00 | 13.00 | 12.64 | 12.92 | 26,360 | -0.18(-1.38%) |
Feb 28, 2008 | 13.19 | 13.27 | 13.06 | 13.10 | 11,532 | -0.15(-1.11%) |
Feb 27, 2008 | 13.24 | 13.32 | 13.13 | 13.25 | 19,170 | -0.09(-0.65%) |
Feb 26, 2008 | 13.31 | 13.35 | 13.29 | 13.33 | 9,136 | +0.12(+0.91%) |
Feb 25, 2008 | 13.01 | 13.35 | 13.01 | 13.21 | 25,311 | +0.35(+2.70%) |
Feb 22, 2008 | 13.02 | 13.27 | 12.84 | 12.87 | 43,434 | -0.08(-0.62%) |
Feb 21, 2008 | 12.68 | 13.42 | 12.68 | 12.95 | 47,627 | -0.32(-2.42%) |
Feb 20, 2008 | 13.15 | 13.35 | 12.97 | 13.27 | 37,742 | +0.09(+0.66%) |
Feb 19, 2008 | 13.29 | 13.35 | 12.94 | 13.18 | 22,016 | -0.16(-1.20%) |
Feb 18, 2008 | 13.39 | 13.56 | 13.05 | 13.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.39 | 13.56 | 13.05 | 13.34 | 31,302 | -0.06(-0.45%) |
Feb 14, 2008 | 12.76 | 13.51 | 12.76 | 13.40 | 25,461 | +0.59(+4.64%) |
Feb 13, 2008 | 12.59 | 12.89 | 12.59 | 12.81 | 10,633 | +0.15(+1.16%) |
Feb 12, 2008 | 12.29 | 12.67 | 12.29 | 12.66 | 18,122 | +0.47(+3.89%) |
Feb 11, 2008 | 12.15 | 12.25 | 12.00 | 12.19 | 13,779 | +0.13(+1.05%) |
Feb 08, 2008 | 12.02 | 12.15 | 12.02 | 12.06 | 25,161 | +0.09(+0.78%) |
Feb 07, 2008 | 12.23 | 12.25 | 11.94 | 11.96 | 25,012 | -0.29(-2.40%) |
Feb 06, 2008 | 11.98 | 12.31 | 11.94 | 12.26 | 21,117 | +0.31(+2.63%) |
Feb 05, 2008 | 12.41 | 12.41 | 11.80 | 11.94 | 43,434 | -0.36(-2.93%) |
Feb 04, 2008 | 12.55 | 12.59 | 12.21 | 12.31 | 39,689 | -0.51(-4.01%) |
Feb 01, 2008 | 13.47 | 13.47 | 12.78 | 12.82 | 26,809 | -0.57(-4.24%) |
Jan 31, 2008 | 13.35 | 13.42 | 13.23 | 13.39 | 28,756 | +0.09(+0.65%) |
Jan 30, 2008 | 13.25 | 13.33 | 13.23 | 13.30 | 20,069 | -0.02(-0.15%) |
Jan 29, 2008 | 13.29 | 13.36 | 13.23 | 13.32 | 19,170 | +0.09(+0.71%) |
Jan 28, 2008 | 13.84 | 13.85 | 13.19 | 13.23 | 22,465 | -0.63(-4.53%) |
Jan 25, 2008 | 13.91 | 14.00 | 13.81 | 13.85 | 17,972 | -0.05(-0.38%) |
Jan 24, 2008 | 13.80 | 13.93 | 13.77 | 13.91 | 7,189 | +0.17(+1.21%) |
Jan 23, 2008 | 13.77 | 13.78 | 13.58 | 13.74 | 16,774 | -0.07(-0.48%) |
Jan 22, 2008 | 13.99 | 14.23 | 13.73 | 13.81 | 30,703 | -0.28(-1.99%) |
Jan 21, 2008 | 14.20 | 14.28 | 14.08 | 14.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.20 | 14.28 | 14.08 | 14.09 | 23,514 | -0.19(-1.31%) |
Jan 17, 2008 | 14.32 | 14.36 | 13.93 | 14.28 | 22,316 | -0.05(-0.33%) |
Jan 16, 2008 | 14.28 | 14.32 | 14.25 | 14.32 | 18,422 | +0.01(+0.05%) |
Jan 15, 2008 | 14.25 | 14.35 | 14.24 | 14.31 | 27,558 | +0.06(+0.42%) |
Jan 14, 2008 | 14.27 | 14.36 | 14.19 | 14.25 | 31,002 | +0.05(+0.33%) |
Jan 11, 2008 | 14.23 | 14.23 | 14.17 | 14.21 | 15,576 | -0.01(-0.09%) |
Jan 10, 2008 | 14.27 | 14.27 | 14.21 | 14.22 | 10,484 | -0.05(-0.33%) |
Jan 09, 2008 | 14.29 | 14.36 | 14.26 | 14.27 | 59,160 | -0.02(-0.14%) |
Jan 08, 2008 | 14.21 | 14.36 | 14.21 | 14.29 | 30,254 | +0.10(+0.71%) |
Jan 07, 2008 | 14.36 | 14.36 | 14.13 | 14.19 | 56,464 | -0.06(-0.42%) |
Jan 04, 2008 | 14.29 | 14.34 | 14.21 | 14.25 | 44,482 | -0.07(-0.51%) |
Jan 03, 2008 | 14.36 | 14.38 | 14.29 | 14.32 | 12,730 | -0.06(-0.42%) |
Jan 02, 2008 | 14.65 | 14.65 | 14.38 | 14.38 | 16,175 | -0.27(-1.82%) |
Jan 01, 2008 | 14.67 | 14.68 | 14.34 | 14.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.67 | 14.68 | 14.34 | 14.65 | 21,417 | -0.02(-0.14%) |
Dec 28, 2007 | 14.67 | 14.69 | 14.54 | 14.67 | 6,739 | +0.09(+0.60%) |
Dec 27, 2007 | 14.57 | 14.65 | 14.52 | 14.58 | 2,845 | +0.09(+0.60%) |
Dec 26, 2007 | 14.45 | 14.59 | 14.39 | 14.50 | 16,175 | +0.07(+0.51%) |
Dec 24, 2007 | 14.47 | 14.48 | 14.40 | 14.42 | 2,695 | +0.00(+0.00%) |
Dec 21, 2007 | 14.52 | 14.66 | 14.29 | 14.42 | 13,779 | -0.13(-0.92%) |
Dec 20, 2007 | 14.64 | 14.64 | 14.47 | 14.56 | 16,774 | +0.05(+0.37%) |
Dec 19, 2007 | 14.47 | 14.56 | 14.39 | 14.50 | 9,585 | +0.15(+1.02%) |
Dec 18, 2007 | 14.36 | 14.36 | 14.23 | 14.36 | 16,025 | +0.02(+0.14%) |
Dec 17, 2007 | 14.60 | 14.60 | 14.32 | 14.34 | 30,029 | -0.05(-0.37%) |
Dec 14, 2007 | 14.23 | 14.62 | 14.23 | 14.39 | 19,245 | -0.03(-0.23%) |
Dec 13, 2007 | 14.48 | 14.66 | 14.22 | 14.42 | 15,801 | +0.13(+0.89%) |
Dec 12, 2007 | 15.07 | 15.07 | 14.25 | 14.29 | 27,904 | -0.56(-3.77%) |
Dec 11, 2007 | 15.62 | 15.71 | 14.86 | 14.86 | 14,550 | -0.47(-3.05%) |
Dec 10, 2007 | 15.12 | 15.76 | 15.12 | 15.32 | 40,438 | +0.33(+2.23%) |
Dec 07, 2007 | 15.06 | 15.06 | 14.60 | 14.99 | 31,489 | +0.37(+2.56%) |
Dec 06, 2007 | 14.36 | 14.62 | 14.23 | 14.62 | 11,532 | +0.24(+1.67%) |
Dec 05, 2007 | 14.37 | 14.45 | 14.26 | 14.38 | 14,078 | -0.05(-0.32%) |
Dec 04, 2007 | 14.52 | 14.52 | 14.33 | 14.42 | 21,117 | -0.03(-0.23%) |
Dec 03, 2007 | 14.17 | 14.65 | 14.17 | 14.46 | 25,221 | -0.01(-0.09%) |
Nov 30, 2007 | 14.49 | 14.64 | 14.38 | 14.47 | 14,677 | +0.25(+1.74%) |
Nov 29, 2007 | 14.05 | 14.49 | 14.05 | 14.22 | 26,210 | +0.73(+5.45%) |
Nov 28, 2007 | 13.62 | 14.42 | 13.49 | 13.49 | 22,465 | +0.04(+0.30%) |
Nov 27, 2007 | 13.12 | 13.49 | 13.12 | 13.45 | 25,012 | +0.42(+3.23%) |
Nov 26, 2007 | 13.01 | 13.29 | 12.85 | 13.03 | 58,648 | +0.18(+1.40%) |
Nov 23, 2007 | 13.27 | 13.27 | 12.55 | 12.85 | 56,115 | -0.71(-5.22%) |
Nov 21, 2007 | 13.95 | 13.95 | 13.20 | 13.55 | 22,166 | -0.47(-3.33%) |
Nov 20, 2007 | 14.89 | 15.22 | 14.02 | 14.02 | 56,763 | -0.72(-4.89%) |
Nov 19, 2007 | 14.25 | 14.95 | 14.25 | 14.74 | 48,077 | +0.58(+4.10%) |
Nov 16, 2007 | 13.87 | 14.29 | 13.87 | 14.16 | 26,959 | +0.29(+2.07%) |
Nov 15, 2007 | 13.54 | 13.96 | 13.45 | 13.87 | 35,795 | +0.26(+1.91%) |
Nov 14, 2007 | 13.59 | 13.64 | 13.52 | 13.61 | 9,136 | +0.09(+0.64%) |
Nov 13, 2007 | 13.37 | 13.63 | 13.33 | 13.53 | 15,127 | +0.24(+1.81%) |
Nov 12, 2007 | 13.32 | 13.42 | 13.25 | 13.29 | 28,007 | -0.07(-0.50%) |
Nov 09, 2007 | 13.31 | 13.36 | 13.25 | 13.35 | 48,975 | -0.05(-0.40%) |
Nov 08, 2007 | 13.22 | 13.44 | 13.21 | 13.41 | 30,553 | +0.10(+0.75%) |
Nov 07, 2007 | 13.39 | 13.49 | 13.22 | 13.31 | 14,078 | -0.05(-0.35%) |
Nov 06, 2007 | 13.12 | 13.38 | 13.09 | 13.35 | 51,222 | +0.21(+1.57%) |
Nov 05, 2007 | 13.41 | 13.41 | 13.03 | 13.15 | 11,832 | -0.23(-1.75%) |
Nov 02, 2007 | 13.42 | 13.80 | 13.21 | 13.38 | 30,403 | +0.06(+0.45%) |
Nov 01, 2007 | 12.96 | 13.42 | 12.82 | 13.32 | 26,959 | +0.24(+1.84%) |
Oct 31, 2007 | 13.19 | 13.19 | 12.76 | 13.08 | 37,143 | -0.11(-0.81%) |
Oct 30, 2007 | 13.16 | 13.19 | 13.08 | 13.19 | 5,841 | +0.09(+0.66%) |
Oct 29, 2007 | 12.99 | 13.18 | 12.69 | 13.10 | 34,447 | +0.07(+0.51%) |
Oct 26, 2007 | 13.25 | 13.25 | 12.99 | 13.03 | 23,963 | -0.18(-1.36%) |
Oct 25, 2007 | 13.32 | 13.49 | 13.21 | 13.21 | 10,783 | -0.03(-0.20%) |
Oct 24, 2007 | 13.31 | 13.35 | 13.18 | 13.24 | 13,180 | -0.20(-1.49%) |
Oct 23, 2007 | 13.45 | 13.48 | 13.15 | 13.44 | 24,712 | -0.02(-0.15%) |
Oct 22, 2007 | 13.02 | 13.52 | 12.92 | 13.46 | 62,605 | +0.38(+2.91%) |
Oct 19, 2007 | 12.59 | 13.19 | 12.55 | 13.08 | 24,562 | +0.41(+3.27%) |
Oct 18, 2007 | 12.75 | 13.16 | 12.52 | 12.67 | 74,736 | -0.13(-0.99%) |
Oct 17, 2007 | 13.12 | 13.12 | 12.69 | 12.79 | 67,847 | -0.23(-1.74%) |
Oct 16, 2007 | 12.60 | 13.14 | 12.59 | 13.02 | 22,465 | +0.35(+2.74%) |
Oct 15, 2007 | 12.83 | 13.00 | 12.67 | 12.67 | 25,760 | -0.15(-1.20%) |
Oct 12, 2007 | 12.69 | 12.86 | 12.52 | 12.83 | 19,770 | +0.22(+1.75%) |
Oct 11, 2007 | 12.79 | 13.04 | 12.54 | 12.61 | 24,562 | -0.18(-1.43%) |
Oct 10, 2007 | 12.85 | 12.85 | 12.45 | 12.79 | 25,161 | +0.00(+0.02%) |
Oct 09, 2007 | 12.85 | 12.85 | 12.59 | 12.79 | 10,034 | -0.02(-0.15%) |
Oct 08, 2007 | 12.79 | 13.25 | 12.65 | 12.81 | 31,002 | +0.11(+0.84%) |
Oct 05, 2007 | 12.56 | 12.94 | 12.56 | 12.70 | 19,620 | +0.08(+0.63%) |
Oct 04, 2007 | 12.36 | 12.99 | 12.31 | 12.62 | 51,372 | +0.11(+0.88%) |
Oct 03, 2007 | 12.25 | 12.53 | 12.12 | 12.51 | 89,414 | +0.30(+2.43%) |
Oct 02, 2007 | 12.29 | 12.29 | 12.17 | 12.21 | 41,786 | -0.01(-0.05%) |
Oct 01, 2007 | 12.19 | 12.23 | 12.17 | 12.22 | 12,431 | -0.07(-0.54%) |
Sep 28, 2007 | 12.12 | 12.29 | 12.02 | 12.29 | 43,583 | +0.14(+1.15%) |
Sep 27, 2007 | 12.15 | 12.28 | 12.12 | 12.15 | 32,350 | +0.03(+0.28%) |
Sep 26, 2007 | 11.66 | 12.25 | 11.57 | 12.11 | 76,683 | +0.59(+5.10%) |
Sep 25, 2007 | 11.56 | 11.62 | 11.25 | 11.52 | 28,007 | -0.09(-0.80%) |
Sep 24, 2007 | 11.47 | 11.62 | 11.44 | 11.62 | 4,642 | +0.14(+1.22%) |
Sep 21, 2007 | 11.46 | 11.58 | 11.31 | 11.48 | 23,963 | +0.09(+0.82%) |
Sep 20, 2007 | 11.58 | 11.58 | 11.15 | 11.38 | 18,871 | -0.19(-1.67%) |
Sep 19, 2007 | 11.56 | 11.69 | 11.50 | 11.58 | 9,735 | +0.09(+0.76%) |
Sep 18, 2007 | 11.36 | 11.61 | 11.36 | 11.49 | 14,677 | +0.17(+1.53%) |
Sep 17, 2007 | 11.20 | 11.32 | 11.16 | 11.32 | 12,131 | +0.07(+0.59%) |
Sep 14, 2007 | 10.91 | 11.25 | 10.91 | 11.25 | 8,537 | +0.41(+3.76%) |
Sep 13, 2007 | 10.40 | 10.84 | 10.38 | 10.84 | 13,928 | +0.39(+3.77%) |
Sep 12, 2007 | 10.54 | 10.70 | 10.45 | 10.45 | 15,726 | -0.14(-1.32%) |
Sep 11, 2007 | 10.63 | 10.78 | 10.46 | 10.59 | 21,866 | -0.01(-0.13%) |
Sep 10, 2007 | 10.60 | 10.76 | 10.59 | 10.60 | 9,136 | +0.09(+0.83%) |
Sep 07, 2007 | 10.55 | 10.75 | 10.52 | 10.52 | 14,677 | -0.03(-0.32%) |
Sep 06, 2007 | 10.95 | 10.97 | 10.52 | 10.55 | 29,655 | -0.40(-3.66%) |
Sep 05, 2007 | 11.26 | 11.27 | 10.02 | 10.95 | 67,996 | -0.31(-2.79%) |
Sep 04, 2007 | 11.65 | 11.65 | 11.26 | 11.26 | 32,950 | -0.32(-2.77%) |
Aug 31, 2007 | 11.39 | 11.58 | 11.32 | 11.58 | 11,232 | +0.23(+2.06%) |
Aug 30, 2007 | 11.42 | 11.42 | 11.24 | 11.35 | 22,016 | -0.07(-0.59%) |
Aug 29, 2007 | 11.36 | 11.47 | 11.26 | 11.42 | 19,470 | +0.08(+0.71%) |
Aug 28, 2007 | 11.33 | 11.34 | 11.21 | 11.34 | 7,338 | +0.03(+0.30%) |
Aug 27, 2007 | 11.28 | 11.37 | 11.05 | 11.30 | 37,443 | +0.02(+0.18%) |
Aug 24, 2007 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 11.02 | 11.32 | 11.02 | 11.28 | 5,841 | +0.13(+1.20%) |
Aug 21, 2007 | 11.12 | 11.18 | 11.06 | 11.15 | 9,435 | +0.08(+0.72%) |
Aug 20, 2007 | 11.15 | 11.15 | 11.02 | 11.07 | 6,140 | -0.05(-0.48%) |
Aug 17, 2007 | 11.10 | 11.19 | 11.10 | 11.12 | 1,797 | +0.02(+0.18%) |
Aug 16, 2007 | 11.28 | 11.32 | 11.09 | 11.10 | 5,541 | -0.13(-1.19%) |
Aug 15, 2007 | 11.18 | 11.26 | 11.15 | 11.24 | 15,875 | +0.03(+0.24%) |
Aug 14, 2007 | 11.18 | 11.28 | 11.12 | 11.21 | 13,928 | -0.01(-0.06%) |
Aug 13, 2007 | 11.26 | 11.38 | 11.14 | 11.22 | 17,373 | +0.02(+0.18%) |
Aug 10, 2007 | 11.16 | 11.28 | 11.12 | 11.20 | 64,402 | +0.01(+0.06%) |
Aug 09, 2007 | 11.52 | 11.58 | 11.15 | 11.19 | 9,136 | -0.33(-2.90%) |
Aug 08, 2007 | 11.32 | 11.55 | 11.18 | 11.52 | 25,760 | +0.19(+1.65%) |
Aug 07, 2007 | 11.51 | 11.51 | 11.26 | 11.34 | 11,981 | -0.11(-0.93%) |
Aug 06, 2007 | 11.52 | 11.56 | 11.17 | 11.44 | 10,783 | -0.08(-0.70%) |
Aug 03, 2007 | 11.50 | 11.64 | 11.14 | 11.52 | 82,674 | +0.39(+3.48%) |
Aug 02, 2007 | 11.06 | 11.21 | 10.96 | 11.14 | 21,117 | +0.09(+0.79%) |
Aug 01, 2007 | 11.14 | 11.33 | 10.92 | 11.05 | 30,104 | -0.09(-0.78%) |
Jul 31, 2007 | 11.18 | 11.22 | 11.05 | 11.14 | 9,435 | -0.11(-0.95%) |
Jul 30, 2007 | 11.68 | 11.68 | 11.02 | 11.24 | 59,459 | -0.51(-4.37%) |
Jul 27, 2007 | 11.87 | 11.92 | 11.72 | 11.76 | 10,933 | -0.18(-1.51%) |
Jul 26, 2007 | 11.95 | 12.06 | 11.88 | 11.94 | 8,836 | -0.09(-0.78%) |
Jul 25, 2007 | 12.05 | 12.05 | 11.95 | 12.03 | 36,245 | -0.02(-0.17%) |
Jul 24, 2007 | 11.99 | 12.13 | 11.99 | 12.05 | 27,108 | +0.04(+0.33%) |
Jul 23, 2007 | 12.00 | 12.02 | 11.88 | 12.01 | 12,880 | +0.03(+0.22%) |
Jul 20, 2007 | 11.76 | 12.01 | 11.76 | 11.98 | 20,369 | +0.27(+2.28%) |
Jul 19, 2007 | 11.88 | 11.88 | 11.72 | 11.72 | 10,783 | -0.15(-1.29%) |
Jul 18, 2007 | 11.80 | 11.88 | 11.72 | 11.87 | 16,025 | +0.07(+0.57%) |
Jul 17, 2007 | 11.84 | 11.98 | 11.80 | 11.80 | 25,760 | -0.04(-0.34%) |
Jul 16, 2007 | 11.85 | 11.85 | 11.74 | 11.84 | 9,735 | +0.00(+0.00%) |
Jul 13, 2007 | 11.85 | 11.98 | 11.82 | 11.84 | 18,721 | -0.01(-0.06%) |
Jul 12, 2007 | 11.68 | 11.85 | 11.68 | 11.85 | 8,387 | +0.07(+0.62%) |
Jul 11, 2007 | 11.78 | 11.81 | 11.68 | 11.78 | 8,986 | -0.06(-0.51%) |
Jul 10, 2007 | 11.85 | 11.85 | 11.76 | 11.84 | 7,338 | +0.01(+0.11%) |
Jul 09, 2007 | 11.68 | 11.85 | 11.62 | 11.82 | 26,060 | +0.14(+1.20%) |
Jul 06, 2007 | 11.62 | 11.85 | 11.52 | 11.68 | 32,350 | +0.07(+0.57%) |
Jul 05, 2007 | 11.76 | 11.76 | 11.56 | 11.62 | 25,910 | -0.13(-1.08%) |
Jul 03, 2007 | 11.74 | 11.74 | 11.74 | 11.74 | 1,797 | +0.00(+0.00%) |
Jul 02, 2007 | 11.72 | 11.75 | 11.68 | 11.74 | 4,942 | +0.03(+0.23%) |
Jun 29, 2007 | 11.64 | 11.84 | 11.54 | 11.72 | 22,016 | +0.07(+0.63%) |
Jun 28, 2007 | 11.71 | 11.72 | 11.58 | 11.64 | 7,338 | -0.05(-0.46%) |
Jun 27, 2007 | 11.71 | 11.80 | 11.62 | 11.70 | 8,986 | -0.01(-0.11%) |
Jun 26, 2007 | 11.39 | 11.85 | 11.38 | 11.71 | 23,065 | +0.23(+1.98%) |
Jun 25, 2007 | 11.68 | 11.68 | 11.38 | 11.48 | 27,857 | -0.20(-1.71%) |
Jun 22, 2007 | 11.56 | 11.90 | 11.50 | 11.68 | 36,844 | +0.13(+1.16%) |
Jun 21, 2007 | 11.52 | 12.15 | 11.42 | 11.55 | 34,897 | +0.07(+0.58%) |
Jun 20, 2007 | 11.54 | 11.55 | 11.48 | 11.48 | 5,990 | -0.06(-0.52%) |
Jun 19, 2007 | 11.42 | 11.72 | 11.42 | 11.54 | 9,435 | +0.06(+0.52%) |
Jun 18, 2007 | 11.35 | 11.87 | 11.34 | 11.48 | 41,786 | +0.13(+1.18%) |
Jun 15, 2007 | 11.58 | 11.62 | 11.19 | 11.35 | 70,393 | -0.07(-0.59%) |
Jun 14, 2007 | 11.48 | 12.19 | 11.15 | 11.42 | 33,399 | -0.03(-0.29%) |
Jun 13, 2007 | 11.68 | 11.68 | 11.27 | 11.45 | 23,364 | -0.19(-1.66%) |
Jun 12, 2007 | 11.27 | 11.88 | 11.23 | 11.64 | 189,013 | +0.30(+2.65%) |
Jun 11, 2007 | 11.75 | 11.80 | 11.32 | 11.34 | 50,323 | -0.34(-2.91%) |
Jun 08, 2007 | 11.77 | 11.77 | 11.60 | 11.68 | 10,334 | -0.15(-1.24%) |
Jun 07, 2007 | 11.82 | 11.85 | 11.78 | 11.83 | 1,797 | +0.01(+0.06%) |
Jun 06, 2007 | 11.88 | 11.88 | 11.75 | 11.82 | 4,642 | -0.13(-1.06%) |
Jun 05, 2007 | 12.09 | 12.11 | 11.94 | 11.95 | 6,889 | -0.20(-1.65%) |
Jun 04, 2007 | 11.44 | 12.40 | 11.44 | 12.15 | 26,959 | +0.78(+6.87%) |
Jun 01, 2007 | 11.56 | 11.62 | 11.37 | 11.37 | 16,325 | -0.14(-1.22%) |
May 31, 2007 | 11.19 | 11.72 | 11.19 | 11.51 | 21,267 | +0.36(+3.23%) |
May 30, 2007 | 11.21 | 11.31 | 11.02 | 11.15 | 26,509 | -0.07(-0.60%) |
May 29, 2007 | 11.26 | 11.27 | 11.10 | 11.22 | 30,553 | +0.05(+0.48%) |
May 25, 2007 | 11.13 | 11.45 | 11.02 | 11.16 | 27,258 | +0.20(+1.83%) |
May 24, 2007 | 11.02 | 11.02 | 10.89 | 10.96 | 8,836 | -0.06(-0.55%) |
May 23, 2007 | 11.25 | 11.34 | 11.02 | 11.02 | 14,677 | -0.27(-2.36%) |
May 22, 2007 | 11.19 | 11.45 | 11.19 | 11.29 | 32,201 | +0.01(+0.06%) |
May 21, 2007 | 11.61 | 11.61 | 11.28 | 11.28 | 13,180 | -0.43(-3.65%) |
May 18, 2007 | 11.90 | 12.12 | 11.68 | 11.71 | 10,484 | -0.21(-1.79%) |
May 17, 2007 | 11.92 | 11.98 | 11.92 | 11.92 | 1,647 | -0.09(-0.78%) |
May 16, 2007 | 12.07 | 12.07 | 11.97 | 12.02 | 10,034 | -0.05(-0.44%) |
May 15, 2007 | 11.99 | 12.07 | 11.92 | 12.07 | 2,845 | +0.07(+0.58%) |
May 14, 2007 | 12.02 | 12.40 | 11.97 | 12.00 | 14,378 | -0.01(-0.08%) |
May 11, 2007 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
May 10, 2007 | 12.06 | 12.06 | 11.98 | 12.01 | 3,444 | -0.15(-1.21%) |
May 09, 2007 | 12.17 | 12.23 | 12.11 | 12.16 | 6,290 | +0.01(+0.11%) |
May 08, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
May 07, 2007 | 12.04 | 12.15 | 12.02 | 12.15 | 1,048 | +0.01(+0.06%) |
May 04, 2007 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
May 03, 2007 | 12.15 | 12.15 | 11.88 | 12.14 | 14,527 | +0.03(+0.22%) |
May 02, 2007 | 12.04 | 12.21 | 12.04 | 12.11 | 8,387 | -0.11(-0.87%) |
May 01, 2007 | 12.22 | 12.23 | 12.10 | 12.22 | 6,140 | +0.03(+0.22%) |
Apr 30, 2007 | 12.32 | 12.32 | 12.12 | 12.19 | 4,193 | -0.19(-1.56%) |
Apr 27, 2007 | 12.37 | 12.42 | 12.32 | 12.39 | 3,744 | +0.10(+0.81%) |
Apr 26, 2007 | 12.30 | 12.41 | 12.25 | 12.29 | 5,092 | -0.03(-0.27%) |
Apr 25, 2007 | 12.16 | 12.57 | 12.16 | 12.32 | 13,180 | +0.16(+1.32%) |
Apr 24, 2007 | 12.09 | 12.57 | 12.00 | 12.16 | 31,002 | +0.05(+0.39%) |
Apr 23, 2007 | 11.92 | 12.55 | 11.92 | 12.11 | 52,570 | +0.09(+0.78%) |
Apr 20, 2007 | 12.17 | 12.23 | 11.98 | 12.02 | 10,034 | -0.24(-1.96%) |
Apr 19, 2007 | 12.28 | 12.29 | 12.17 | 12.26 | 8,686 | -0.01(-0.05%) |
Apr 18, 2007 | 12.22 | 12.27 | 12.15 | 12.27 | 6,290 | +0.03(+0.27%) |
Apr 17, 2007 | 12.11 | 12.29 | 12.01 | 12.23 | 34,747 | +0.16(+1.33%) |
Apr 16, 2007 | 11.82 | 12.08 | 11.82 | 12.07 | 16,025 | +0.25(+2.15%) |
Apr 13, 2007 | 12.05 | 12.06 | 11.76 | 11.82 | 33,399 | -0.19(-1.56%) |
Apr 12, 2007 | 11.83 | 12.11 | 11.83 | 12.00 | 17,074 | +0.17(+1.47%) |
Apr 11, 2007 | 12.01 | 12.02 | 11.80 | 11.83 | 15,426 | -0.28(-2.32%) |
Apr 10, 2007 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 12.04 | 12.12 | 12.04 | 12.11 | 2,695 | -0.01(-0.06%) |
Apr 05, 2007 | 12.15 | 12.15 | 12.06 | 12.12 | 9,285 | -0.05(-0.44%) |
Apr 04, 2007 | 11.95 | 12.29 | 11.95 | 12.17 | 21,417 | +0.24(+2.01%) |
Apr 03, 2007 | 12.07 | 12.08 | 11.89 | 11.93 | 16,774 | -0.16(-1.32%) |