Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.531 | 9.531 | 9.216 | 9.410 | 1,009,152 | +0.18(+1.97%) |
Mar 28, 2008 | 9.300 | 9.428 | 9.070 | 9.228 | 894,844 | -0.04(-0.46%) |
Mar 27, 2008 | 9.622 | 9.713 | 9.173 | 9.270 | 865,430 | -0.42(-4.32%) |
Mar 26, 2008 | 9.974 | 9.974 | 9.543 | 9.689 | 897,679 | -0.32(-3.15%) |
Mar 25, 2008 | 9.913 | 10.06 | 9.634 | 10.00 | 720,330 | +0.08(+0.86%) |
Mar 24, 2008 | 9.695 | 10.30 | 9.664 | 9.919 | 1,239,349 | +0.24(+2.51%) |
Mar 21, 2008 | 9.270 | 9.707 | 8.961 | 9.677 | 3,000,239 | +0.00(+0.00%) |
Mar 20, 2008 | 9.270 | 9.707 | 8.961 | 9.677 | 3,000,239 | +0.55(+6.05%) |
Mar 19, 2008 | 9.343 | 9.616 | 9.118 | 9.125 | 1,602,151 | -0.16(-1.70%) |
Mar 18, 2008 | 8.930 | 9.313 | 8.754 | 9.282 | 1,502,778 | +0.58(+6.62%) |
Mar 17, 2008 | 8.421 | 8.882 | 8.415 | 8.706 | 2,170,615 | -0.19(-2.11%) |
Mar 14, 2008 | 9.088 | 9.088 | 8.518 | 8.894 | 2,530,832 | -0.13(-1.48%) |
Mar 13, 2008 | 8.791 | 9.161 | 8.439 | 9.027 | 1,908,065 | +0.10(+1.16%) |
Mar 12, 2008 | 9.252 | 9.719 | 8.918 | 8.924 | 1,950,563 | -0.30(-3.22%) |
Mar 11, 2008 | 8.585 | 9.252 | 8.585 | 9.222 | 2,069,793 | +0.89(+10.71%) |
Mar 10, 2008 | 8.481 | 8.566 | 8.221 | 8.330 | 1,191,730 | -0.08(-1.01%) |
Mar 07, 2008 | 8.087 | 8.682 | 8.087 | 8.415 | 1,715,704 | +0.22(+2.74%) |
Mar 06, 2008 | 8.603 | 8.736 | 8.190 | 8.190 | 1,409,802 | -0.44(-5.13%) |
Mar 05, 2008 | 8.500 | 8.839 | 8.421 | 8.633 | 2,132,743 | +0.16(+1.86%) |
Mar 04, 2008 | 8.318 | 8.676 | 8.154 | 8.475 | 2,010,976 | +0.04(+0.43%) |
Mar 03, 2008 | 8.597 | 8.615 | 8.324 | 8.439 | 1,578,366 | -0.16(-1.83%) |
Feb 29, 2008 | 8.864 | 9.046 | 8.530 | 8.597 | 1,510,075 | -0.39(-4.32%) |
Feb 28, 2008 | 9.416 | 9.416 | 8.852 | 8.985 | 2,019,391 | -0.43(-4.57%) |
Feb 27, 2008 | 9.331 | 9.640 | 9.307 | 9.416 | 812,661 | -0.04(-0.45%) |
Feb 26, 2008 | 9.294 | 9.737 | 9.234 | 9.458 | 1,041,582 | +0.15(+1.56%) |
Feb 25, 2008 | 8.900 | 9.355 | 8.779 | 9.313 | 1,842,203 | +0.41(+4.64%) |
Feb 22, 2008 | 9.100 | 9.100 | 8.524 | 8.900 | 2,426,781 | -0.20(-2.20%) |
Feb 21, 2008 | 9.604 | 9.616 | 9.052 | 9.100 | 1,103,199 | -0.42(-4.40%) |
Feb 20, 2008 | 9.064 | 9.549 | 9.064 | 9.519 | 1,293,280 | +0.42(+4.60%) |
Feb 19, 2008 | 9.434 | 9.434 | 8.955 | 9.100 | 1,019,403 | -0.17(-1.83%) |
Feb 18, 2008 | 9.337 | 9.337 | 9.009 | 9.270 | 1,004,021 | +0.00(+0.00%) |
Feb 15, 2008 | 9.337 | 9.337 | 9.009 | 9.270 | 1,004,021 | +0.07(+0.79%) |
Feb 14, 2008 | 9.531 | 9.592 | 9.191 | 9.197 | 869,064 | -0.32(-3.38%) |
Feb 13, 2008 | 9.622 | 9.883 | 9.222 | 9.519 | 1,199,909 | +0.02(+0.19%) |
Feb 12, 2008 | 9.234 | 9.713 | 9.234 | 9.501 | 1,225,298 | +0.35(+3.85%) |
Feb 11, 2008 | 9.470 | 9.513 | 9.009 | 9.149 | 1,220,897 | -0.30(-3.21%) |
Feb 08, 2008 | 9.652 | 9.768 | 9.222 | 9.452 | 1,117,859 | -0.20(-2.07%) |
Feb 07, 2008 | 9.319 | 9.828 | 9.228 | 9.652 | 1,272,970 | +0.30(+3.24%) |
Feb 06, 2008 | 9.646 | 9.810 | 9.325 | 9.349 | 1,093,348 | -0.15(-1.60%) |
Feb 05, 2008 | 9.822 | 9.931 | 9.440 | 9.501 | 1,542,120 | -0.47(-4.74%) |
Feb 04, 2008 | 10.31 | 10.31 | 9.792 | 9.974 | 1,142,640 | -0.34(-3.29%) |
Feb 01, 2008 | 10.00 | 10.35 | 9.950 | 10.31 | 1,577,156 | +0.36(+3.66%) |
Jan 31, 2008 | 9.652 | 10.16 | 9.404 | 9.950 | 1,670,664 | +0.16(+1.61%) |
Jan 30, 2008 | 9.707 | 10.28 | 9.574 | 9.792 | 2,143,996 | +0.00(+0.00%) |
Jan 29, 2008 | 9.458 | 9.828 | 9.410 | 9.792 | 1,530,371 | +0.39(+4.13%) |
Jan 28, 2008 | 8.870 | 9.446 | 8.767 | 9.404 | 1,384,923 | +0.55(+6.24%) |
Jan 25, 2008 | 9.052 | 9.088 | 8.627 | 8.852 | 1,646,503 | +0.15(+1.67%) |
Jan 24, 2008 | 8.639 | 8.936 | 8.221 | 8.706 | 2,359,797 | +0.06(+0.70%) |
Jan 23, 2008 | 7.772 | 8.748 | 7.759 | 8.645 | 2,491,919 | +0.55(+6.74%) |
Jan 22, 2008 | 7.402 | 8.439 | 7.280 | 8.099 | 1,582,399 | +0.41(+5.28%) |
Jan 21, 2008 | 7.632 | 7.863 | 7.408 | 7.693 | 1,921,094 | +0.00(+0.00%) |
Jan 18, 2008 | 7.632 | 7.863 | 7.408 | 7.693 | 1,921,094 | -0.07(-0.94%) |
Jan 17, 2008 | 8.215 | 8.221 | 7.729 | 7.766 | 1,090,634 | -0.33(-4.12%) |
Jan 16, 2008 | 7.850 | 8.299 | 7.778 | 8.099 | 1,559,117 | +0.26(+3.33%) |
Jan 15, 2008 | 7.954 | 7.978 | 7.699 | 7.838 | 695,503 | -0.14(-1.75%) |
Jan 14, 2008 | 7.978 | 8.063 | 7.790 | 7.978 | 1,429,850 | +0.10(+1.23%) |
Jan 11, 2008 | 8.105 | 8.233 | 7.881 | 7.881 | 1,592,157 | -0.27(-3.35%) |
Jan 10, 2008 | 8.251 | 8.384 | 7.826 | 8.154 | 2,717,187 | -0.12(-1.47%) |
Jan 09, 2008 | 8.190 | 8.372 | 7.857 | 8.275 | 1,454,082 | +0.07(+0.81%) |
Jan 08, 2008 | 8.924 | 9.058 | 8.172 | 8.208 | 1,406,009 | -0.67(-7.58%) |
Jan 07, 2008 | 8.609 | 9.064 | 8.597 | 8.882 | 1,241,218 | +0.27(+3.10%) |
Jan 04, 2008 | 9.070 | 9.100 | 8.603 | 8.615 | 1,252,646 | -0.58(-6.27%) |
Jan 03, 2008 | 9.404 | 9.683 | 9.191 | 9.191 | 1,140,802 | -0.15(-1.56%) |
Jan 02, 2008 | 9.337 | 9.489 | 9.131 | 9.337 | 1,425,497 | +0.03(+0.33%) |
Jan 01, 2008 | 9.137 | 9.470 | 8.979 | 9.307 | 1,169,814 | +0.00(+0.00%) |
Dec 31, 2007 | 9.137 | 9.470 | 8.979 | 9.307 | 1,169,814 | +0.15(+1.59%) |
Dec 28, 2007 | 9.458 | 9.610 | 9.143 | 9.161 | 557,543 | -0.17(-1.82%) |
Dec 27, 2007 | 9.871 | 9.895 | 9.288 | 9.331 | 876,566 | -0.66(-6.56%) |
Dec 26, 2007 | 9.919 | 10.11 | 9.828 | 9.986 | 687,481 | -0.05(-0.54%) |
Dec 24, 2007 | 9.859 | 10.09 | 9.828 | 10.04 | 556,470 | +0.16(+1.60%) |
Dec 21, 2007 | 9.586 | 9.962 | 9.452 | 9.883 | 3,497,717 | +0.41(+4.36%) |
Dec 20, 2007 | 8.912 | 9.489 | 8.912 | 9.470 | 1,419,486 | +0.53(+5.90%) |
Dec 19, 2007 | 9.015 | 9.143 | 8.773 | 8.943 | 680,370 | -0.15(-1.60%) |
Dec 18, 2007 | 8.839 | 9.115 | 8.651 | 9.088 | 1,100,071 | +0.38(+4.32%) |
Dec 17, 2007 | 8.839 | 9.034 | 8.712 | 8.712 | 772,253 | -0.21(-2.31%) |
Dec 14, 2007 | 8.991 | 9.094 | 8.773 | 8.918 | 1,140,936 | -0.18(-1.93%) |
Dec 13, 2007 | 9.149 | 9.307 | 8.906 | 9.094 | 1,029,914 | -0.17(-1.83%) |
Dec 12, 2007 | 9.664 | 9.707 | 9.106 | 9.264 | 928,285 | -0.10(-1.04%) |
Dec 11, 2007 | 10.13 | 10.16 | 9.331 | 9.361 | 1,306,267 | -0.76(-7.55%) |
Dec 10, 2007 | 9.913 | 10.30 | 9.895 | 10.13 | 594,266 | +0.21(+2.14%) |
Dec 07, 2007 | 9.889 | 10.02 | 9.713 | 9.913 | 764,325 | +0.04(+0.37%) |
Dec 06, 2007 | 9.209 | 9.974 | 9.106 | 9.877 | 1,079,780 | +0.67(+7.25%) |
Dec 05, 2007 | 9.240 | 9.549 | 9.027 | 9.209 | 904,778 | +0.13(+1.40%) |
Dec 04, 2007 | 9.404 | 9.470 | 9.058 | 9.082 | 935,536 | -0.42(-4.41%) |
Dec 03, 2007 | 9.834 | 9.859 | 9.452 | 9.501 | 754,031 | -0.29(-2.97%) |
Nov 30, 2007 | 9.537 | 10.33 | 9.537 | 9.792 | 1,225,007 | +0.26(+2.74%) |
Nov 29, 2007 | 9.464 | 9.628 | 9.416 | 9.531 | 1,579,665 | +0.03(+0.32%) |
Nov 28, 2007 | 8.882 | 9.501 | 8.882 | 9.501 | 1,245,766 | +0.73(+8.37%) |
Nov 27, 2007 | 8.603 | 8.961 | 8.603 | 8.767 | 1,062,328 | +0.16(+1.83%) |
Nov 26, 2007 | 9.216 | 9.270 | 8.585 | 8.609 | 1,224,378 | -0.56(-6.09%) |
Nov 23, 2007 | 8.882 | 9.300 | 8.882 | 9.167 | 387,224 | +0.35(+3.99%) |
Nov 21, 2007 | 8.827 | 9.100 | 8.718 | 8.815 | 1,139,653 | -0.10(-1.09%) |
Nov 20, 2007 | 8.894 | 9.088 | 8.597 | 8.912 | 1,031,091 | +0.01(+0.14%) |
Nov 19, 2007 | 9.337 | 9.337 | 8.827 | 8.900 | 1,475,184 | -0.52(-5.54%) |
Nov 16, 2007 | 9.580 | 9.652 | 9.258 | 9.422 | 942,241 | -0.13(-1.33%) |
Nov 15, 2007 | 9.925 | 9.956 | 9.422 | 9.549 | 984,894 | -0.38(-3.85%) |
Nov 14, 2007 | 10.32 | 10.36 | 9.853 | 9.931 | 814,570 | -0.35(-3.42%) |
Nov 13, 2007 | 9.883 | 10.31 | 9.871 | 10.28 | 1,182,236 | +0.51(+5.21%) |
Nov 12, 2007 | 9.404 | 10.02 | 9.404 | 9.774 | 1,663,237 | +0.39(+4.14%) |
Nov 09, 2007 | 8.888 | 9.555 | 8.712 | 9.385 | 1,637,133 | +0.38(+4.25%) |
Nov 08, 2007 | 8.833 | 9.191 | 8.724 | 9.003 | 2,649,168 | +0.33(+3.78%) |
Nov 07, 2007 | 9.216 | 9.234 | 8.670 | 8.676 | 1,786,222 | -0.64(-6.84%) |
Nov 06, 2007 | 9.264 | 9.373 | 9.076 | 9.313 | 1,554,027 | +0.12(+1.25%) |
Nov 05, 2007 | 9.258 | 9.404 | 9.106 | 9.197 | 1,367,516 | -0.21(-2.19%) |
Nov 02, 2007 | 9.707 | 9.707 | 9.125 | 9.404 | 2,678,272 | -0.18(-1.90%) |
Nov 01, 2007 | 10.08 | 10.17 | 9.561 | 9.586 | 1,100,270 | -0.69(-6.67%) |
Oct 31, 2007 | 10.11 | 10.40 | 10.01 | 10.27 | 1,065,531 | +0.22(+2.17%) |
Oct 30, 2007 | 9.974 | 10.11 | 9.828 | 10.05 | 636,510 | +0.01(+0.12%) |
Oct 29, 2007 | 10.30 | 10.30 | 9.974 | 10.04 | 904,213 | -0.16(-1.55%) |
Oct 26, 2007 | 10.31 | 10.44 | 10.07 | 10.20 | 1,304,785 | +0.01(+0.12%) |
Oct 25, 2007 | 9.901 | 10.26 | 9.846 | 10.19 | 2,017,301 | +0.30(+3.01%) |
Oct 24, 2007 | 10.20 | 10.25 | 9.677 | 9.889 | 1,988,416 | -0.42(-4.06%) |
Oct 23, 2007 | 10.59 | 10.59 | 10.19 | 10.31 | 1,783,886 | -0.08(-0.82%) |
Oct 22, 2007 | 10.19 | 10.53 | 10.03 | 10.39 | 2,110,323 | +0.34(+3.38%) |
Oct 19, 2007 | 10.45 | 10.45 | 9.810 | 10.05 | 2,321,149 | -0.46(-4.38%) |
Oct 18, 2007 | 9.950 | 10.94 | 9.404 | 10.51 | 3,620,524 | -0.43(-3.94%) |
Oct 17, 2007 | 11.18 | 11.21 | 10.80 | 10.94 | 1,914,020 | -0.05(-0.50%) |
Oct 16, 2007 | 11.23 | 11.31 | 10.85 | 11.00 | 1,506,543 | -0.30(-2.63%) |
Oct 15, 2007 | 11.53 | 11.62 | 11.22 | 11.30 | 1,034,935 | -0.16(-1.43%) |
Oct 12, 2007 | 11.62 | 11.78 | 11.41 | 11.46 | 1,048,357 | -0.25(-2.17%) |
Oct 11, 2007 | 11.85 | 12.02 | 11.68 | 11.72 | 1,391,120 | -0.14(-1.18%) |
Oct 10, 2007 | 12.29 | 12.29 | 11.79 | 11.85 | 1,396,319 | -0.45(-3.65%) |
Oct 09, 2007 | 12.28 | 12.36 | 12.15 | 12.30 | 680,447 | +0.05(+0.40%) |
Oct 08, 2007 | 12.32 | 12.38 | 12.17 | 12.26 | 696,134 | -0.07(-0.59%) |
Oct 05, 2007 | 12.36 | 12.45 | 12.12 | 12.33 | 1,662,810 | +0.08(+0.64%) |
Oct 04, 2007 | 12.52 | 12.59 | 12.22 | 12.25 | 667,544 | -0.17(-1.37%) |
Oct 03, 2007 | 12.62 | 12.66 | 12.36 | 12.42 | 528,591 | -0.25(-1.96%) |
Oct 02, 2007 | 12.62 | 12.71 | 12.58 | 12.67 | 734,977 | +0.09(+0.72%) |
Oct 01, 2007 | 12.13 | 12.59 | 12.10 | 12.58 | 1,109,596 | +0.44(+3.60%) |
Sep 28, 2007 | 12.59 | 12.61 | 12.10 | 12.14 | 1,374,759 | -0.52(-4.12%) |
Sep 27, 2007 | 12.80 | 12.80 | 12.44 | 12.66 | 749,221 | -0.13(-1.04%) |
Sep 26, 2007 | 12.96 | 13.23 | 12.76 | 12.79 | 899,331 | -0.13(-0.99%) |
Sep 25, 2007 | 13.07 | 13.13 | 12.56 | 12.92 | 535,352 | -0.17(-1.30%) |
Sep 24, 2007 | 13.46 | 13.55 | 13.04 | 13.09 | 403,003 | -0.34(-2.53%) |
Sep 21, 2007 | 13.66 | 13.78 | 13.30 | 13.43 | 1,169,237 | -0.12(-0.85%) |
Sep 20, 2007 | 13.69 | 13.69 | 13.30 | 13.55 | 874,779 | -0.15(-1.11%) |
Sep 19, 2007 | 13.52 | 13.92 | 13.49 | 13.70 | 1,043,410 | +0.27(+1.99%) |
Sep 18, 2007 | 12.79 | 13.43 | 12.69 | 13.43 | 916,658 | +0.71(+5.58%) |
Sep 17, 2007 | 12.59 | 12.81 | 12.46 | 12.72 | 1,096,725 | +0.13(+1.06%) |
Sep 14, 2007 | 12.61 | 12.83 | 12.45 | 12.59 | 762,414 | -0.08(-0.62%) |
Sep 13, 2007 | 12.72 | 12.83 | 12.55 | 12.67 | 632,358 | -0.05(-0.38%) |
Sep 12, 2007 | 12.71 | 12.83 | 12.53 | 12.72 | 929,467 | -0.09(-0.71%) |
Sep 11, 2007 | 12.52 | 12.84 | 12.52 | 12.81 | 528,408 | +0.33(+2.68%) |
Sep 10, 2007 | 12.70 | 12.77 | 12.29 | 12.47 | 402,018 | -0.15(-1.20%) |
Sep 07, 2007 | 12.74 | 12.78 | 12.46 | 12.63 | 537,401 | -0.20(-1.56%) |
Sep 06, 2007 | 12.90 | 13.00 | 12.68 | 12.83 | 474,955 | -0.01(-0.05%) |
Sep 05, 2007 | 13.19 | 13.20 | 12.76 | 12.83 | 584,477 | -0.44(-3.29%) |
Sep 04, 2007 | 13.16 | 13.39 | 13.07 | 13.27 | 643,764 | +0.10(+0.78%) |
Aug 31, 2007 | 13.09 | 13.27 | 12.79 | 13.16 | 1,058,840 | +0.30(+2.36%) |
Aug 30, 2007 | 12.96 | 13.18 | 12.81 | 12.86 | 362,846 | -0.20(-1.53%) |
Aug 29, 2007 | 12.83 | 13.09 | 12.74 | 13.06 | 881,277 | +0.33(+2.57%) |
Aug 28, 2007 | 13.13 | 13.13 | 12.73 | 12.73 | 863,460 | -0.43(-3.27%) |
Aug 27, 2007 | 13.30 | 13.30 | 13.07 | 13.16 | 574,900 | -0.13(-1.00%) |
Aug 24, 2007 | 13.52 | 13.59 | 13.06 | 13.30 | 1,022,790 | -0.25(-1.84%) |
Aug 23, 2007 | 14.04 | 14.10 | 13.45 | 13.55 | 1,082,343 | -0.41(-2.91%) |
Aug 22, 2007 | 14.14 | 14.51 | 13.83 | 13.95 | 1,032,817 | -0.12(-0.82%) |
Aug 21, 2007 | 13.93 | 14.12 | 13.81 | 14.07 | 1,457,852 | +0.13(+0.96%) |
Aug 20, 2007 | 14.59 | 14.59 | 13.67 | 13.94 | 902,790 | -0.61(-4.21%) |
Aug 17, 2007 | 14.54 | 15.05 | 14.09 | 14.55 | 2,750,005 | +0.55(+3.90%) |
Aug 16, 2007 | 13.04 | 14.21 | 13.04 | 14.00 | 2,816,859 | +0.98(+7.55%) |
Aug 15, 2007 | 12.99 | 13.45 | 12.89 | 13.02 | 921,091 | +0.05(+0.37%) |
Aug 14, 2007 | 12.95 | 13.41 | 12.93 | 12.97 | 1,473,323 | +0.04(+0.28%) |
Aug 13, 2007 | 13.27 | 13.96 | 12.86 | 12.93 | 1,259,612 | -0.15(-1.11%) |
Aug 10, 2007 | 13.20 | 13.38 | 12.91 | 13.08 | 2,847,177 | -0.21(-1.55%) |
Aug 09, 2007 | 13.19 | 14.04 | 12.89 | 13.29 | 2,961,688 | -0.24(-1.79%) |
Aug 08, 2007 | 13.07 | 14.40 | 13.07 | 13.53 | 2,971,677 | +0.61(+4.74%) |
Aug 07, 2007 | 12.04 | 13.95 | 12.04 | 12.92 | 2,439,385 | +0.87(+7.25%) |
Aug 06, 2007 | 11.27 | 12.07 | 11.24 | 12.04 | 1,810,155 | +0.78(+6.95%) |
Aug 03, 2007 | 11.38 | 11.99 | 11.24 | 11.26 | 1,411,065 | -0.56(-4.72%) |
Aug 02, 2007 | 11.65 | 12.16 | 11.65 | 11.82 | 1,122,663 | +0.26(+2.26%) |
Aug 01, 2007 | 11.56 | 11.76 | 11.33 | 11.56 | 1,603,331 | +0.02(+0.16%) |
Jul 31, 2007 | 12.04 | 12.07 | 11.53 | 11.54 | 1,053,691 | -0.33(-2.81%) |
Jul 30, 2007 | 11.83 | 12.02 | 11.67 | 11.87 | 1,027,875 | +0.12(+1.03%) |
Jul 27, 2007 | 11.79 | 12.01 | 11.74 | 11.75 | 1,068,625 | -0.05(-0.41%) |
Jul 26, 2007 | 11.76 | 11.91 | 11.67 | 11.80 | 1,671,513 | -0.10(-0.82%) |
Jul 25, 2007 | 11.81 | 12.04 | 11.71 | 11.90 | 1,136,543 | +0.13(+1.14%) |
Jul 24, 2007 | 12.05 | 12.12 | 11.68 | 11.76 | 1,839,566 | -0.28(-2.32%) |
Jul 23, 2007 | 12.19 | 12.44 | 12.01 | 12.04 | 1,420,038 | -0.08(-0.65%) |
Jul 20, 2007 | 12.42 | 12.45 | 11.96 | 12.12 | 2,048,129 | -0.33(-2.63%) |
Jul 19, 2007 | 13.26 | 13.35 | 12.08 | 12.45 | 2,656,264 | -0.90(-6.73%) |
Jul 18, 2007 | 13.80 | 13.81 | 13.10 | 13.35 | 1,185,954 | -0.56(-4.01%) |
Jul 17, 2007 | 13.89 | 14.07 | 13.81 | 13.91 | 591,777 | +0.02(+0.13%) |
Jul 16, 2007 | 14.00 | 14.03 | 13.84 | 13.89 | 429,739 | -0.04(-0.31%) |
Jul 13, 2007 | 14.12 | 14.12 | 13.91 | 13.93 | 696,365 | -0.20(-1.42%) |
Jul 12, 2007 | 13.87 | 14.15 | 13.78 | 14.13 | 642,706 | +0.33(+2.42%) |
Jul 11, 2007 | 13.79 | 13.94 | 13.72 | 13.80 | 575,150 | -0.02(-0.13%) |
Jul 10, 2007 | 14.03 | 14.06 | 13.73 | 13.81 | 868,822 | -0.33(-2.32%) |
Jul 09, 2007 | 14.18 | 14.24 | 14.09 | 14.14 | 626,739 | -0.06(-0.43%) |
Jul 06, 2007 | 14.17 | 14.25 | 14.12 | 14.20 | 467,681 | +0.00(+0.00%) |
Jul 05, 2007 | 14.27 | 14.32 | 14.14 | 14.20 | 371,629 | -0.10(-0.72%) |
Jul 03, 2007 | 14.26 | 14.33 | 14.26 | 14.31 | 89,521 | +0.03(+0.21%) |
Jul 02, 2007 | 14.28 | 14.40 | 14.17 | 14.28 | 543,318 | +0.01(+0.09%) |
Jun 29, 2007 | 14.42 | 14.50 | 14.21 | 14.26 | 846,563 | -0.15(-1.01%) |
Jun 28, 2007 | 14.42 | 14.58 | 14.28 | 14.41 | 336,130 | -0.06(-0.42%) |
Jun 27, 2007 | 14.16 | 14.49 | 14.12 | 14.47 | 434,207 | +0.21(+1.45%) |
Jun 26, 2007 | 14.30 | 14.41 | 14.20 | 14.26 | 590,926 | -0.02(-0.13%) |
Jun 25, 2007 | 14.20 | 14.45 | 14.20 | 14.28 | 853,328 | +0.02(+0.17%) |
Jun 22, 2007 | 14.60 | 14.60 | 14.20 | 14.26 | 1,304,729 | -0.29(-1.96%) |
Jun 21, 2007 | 14.57 | 14.65 | 14.38 | 14.54 | 399,410 | -0.12(-0.83%) |
Jun 20, 2007 | 15.02 | 15.06 | 14.65 | 14.66 | 526,962 | -0.35(-2.34%) |
Jun 19, 2007 | 14.86 | 15.05 | 14.68 | 15.02 | 628,333 | +0.06(+0.41%) |
Jun 18, 2007 | 15.03 | 15.08 | 14.85 | 14.95 | 617,784 | -0.06(-0.40%) |
Jun 15, 2007 | 14.89 | 15.04 | 14.81 | 15.02 | 1,058,540 | +0.35(+2.40%) |
Jun 14, 2007 | 14.78 | 14.98 | 14.65 | 14.66 | 690,968 | -0.10(-0.70%) |
Jun 13, 2007 | 14.53 | 14.88 | 14.53 | 14.77 | 1,106,506 | +0.25(+1.76%) |
Jun 12, 2007 | 14.60 | 14.66 | 14.44 | 14.51 | 889,754 | -0.27(-1.81%) |
Jun 11, 2007 | 14.68 | 14.87 | 14.64 | 14.78 | 395,147 | +0.05(+0.37%) |
Jun 08, 2007 | 14.60 | 14.74 | 14.44 | 14.72 | 691,381 | +0.09(+0.62%) |
Jun 07, 2007 | 14.80 | 14.83 | 14.54 | 14.63 | 428,278 | -0.27(-1.83%) |
Jun 06, 2007 | 15.02 | 15.02 | 14.80 | 14.91 | 579,855 | -0.17(-1.13%) |
Jun 05, 2007 | 15.20 | 15.37 | 15.02 | 15.08 | 607,943 | -0.21(-1.39%) |
Jun 04, 2007 | 15.36 | 15.41 | 15.20 | 15.29 | 483,096 | -0.10(-0.67%) |
Jun 01, 2007 | 15.23 | 15.41 | 15.18 | 15.39 | 963,305 | +0.25(+1.64%) |
May 31, 2007 | 15.28 | 15.34 | 15.09 | 15.14 | 617,570 | -0.11(-0.72%) |
May 30, 2007 | 15.16 | 15.32 | 15.10 | 15.25 | 338,927 | -0.04(-0.28%) |
May 29, 2007 | 15.20 | 15.33 | 15.12 | 15.29 | 334,979 | +0.11(+0.72%) |
May 25, 2007 | 15.22 | 15.24 | 15.05 | 15.19 | 476,748 | -0.02(-0.12%) |
May 24, 2007 | 15.34 | 15.56 | 15.16 | 15.20 | 567,867 | -0.21(-1.38%) |
May 23, 2007 | 15.48 | 15.55 | 15.37 | 15.42 | 763,149 | -0.07(-0.47%) |
May 22, 2007 | 15.31 | 15.54 | 15.25 | 15.49 | 1,110,215 | +0.04(+0.24%) |
May 21, 2007 | 15.21 | 15.51 | 15.19 | 15.45 | 752,409 | +0.19(+1.27%) |
May 18, 2007 | 15.20 | 15.28 | 15.13 | 15.26 | 468,269 | +0.08(+0.52%) |
May 17, 2007 | 15.31 | 15.35 | 15.17 | 15.18 | 508,523 | -0.21(-1.38%) |
May 16, 2007 | 15.29 | 15.39 | 15.17 | 15.39 | 357,164 | +0.18(+1.16%) |
May 15, 2007 | 15.31 | 15.46 | 15.19 | 15.22 | 610,818 | -0.13(-0.87%) |
May 14, 2007 | 15.48 | 15.52 | 15.31 | 15.35 | 726,995 | -0.18(-1.17%) |
May 11, 2007 | 15.48 | 15.54 | 15.37 | 15.53 | 347,953 | +0.22(+1.47%) |
May 10, 2007 | 15.63 | 15.66 | 15.31 | 15.31 | 876,755 | -0.42(-2.66%) |
May 09, 2007 | 15.59 | 15.82 | 15.50 | 15.73 | 696,517 | +0.10(+0.62%) |
May 08, 2007 | 15.50 | 15.66 | 15.38 | 15.63 | 805,751 | +0.04(+0.23%) |
May 07, 2007 | 15.49 | 15.80 | 15.49 | 15.59 | 921,962 | -0.05(-0.35%) |
May 04, 2007 | 15.60 | 15.75 | 15.43 | 15.65 | 789,423 | +0.09(+0.59%) |
May 03, 2007 | 15.41 | 15.61 | 15.40 | 15.56 | 1,050,429 | +0.15(+0.94%) |
May 02, 2007 | 15.14 | 15.42 | 15.11 | 15.41 | 707,672 | +0.24(+1.60%) |
May 01, 2007 | 15.11 | 15.20 | 14.94 | 15.17 | 969,337 | +0.04(+0.24%) |
Apr 30, 2007 | 15.40 | 15.49 | 15.12 | 15.13 | 912,177 | -0.30(-1.93%) |
Apr 27, 2007 | 15.43 | 15.55 | 15.39 | 15.43 | 930,673 | -0.08(-0.51%) |
Apr 26, 2007 | 15.51 | 15.61 | 15.32 | 15.51 | 1,775,976 | -0.04(-0.23%) |
Apr 25, 2007 | 15.54 | 15.60 | 15.44 | 15.54 | 863,793 | +0.09(+0.55%) |
Apr 24, 2007 | 15.57 | 15.57 | 15.23 | 15.46 | 880,998 | -0.07(-0.47%) |
Apr 23, 2007 | 15.49 | 15.63 | 15.49 | 15.53 | 714,869 | -0.13(-0.81%) |
Apr 20, 2007 | 15.76 | 15.77 | 15.47 | 15.66 | 785,998 | +0.14(+0.90%) |
Apr 19, 2007 | 15.27 | 15.58 | 15.02 | 15.52 | 2,576,913 | -0.32(-1.99%) |
Apr 18, 2007 | 15.90 | 16.02 | 15.83 | 15.83 | 562,905 | -0.18(-1.10%) |
Apr 17, 2007 | 16.13 | 16.14 | 15.93 | 16.01 | 426,328 | -0.07(-0.41%) |
Apr 16, 2007 | 15.77 | 16.17 | 15.68 | 16.08 | 810,719 | +0.39(+2.47%) |
Apr 13, 2007 | 15.57 | 15.73 | 15.57 | 15.69 | 1,375,301 | +0.09(+0.58%) |
Apr 12, 2007 | 15.49 | 15.60 | 15.39 | 15.60 | 678,191 | +0.10(+0.67%) |
Apr 11, 2007 | 15.63 | 15.73 | 15.41 | 15.49 | 1,159,716 | -0.18(-1.16%) |
Apr 10, 2007 | 15.71 | 15.82 | 15.62 | 15.68 | 614,446 | -0.04(-0.27%) |
Apr 09, 2007 | 15.79 | 15.85 | 15.69 | 15.72 | 407,086 | -0.11(-0.69%) |
Apr 05, 2007 | 15.86 | 15.89 | 15.77 | 15.83 | 322,004 | -0.07(-0.42%) |
Apr 04, 2007 | 16.10 | 16.16 | 15.86 | 15.90 | 742,885 | -0.24(-1.50%) |
Apr 03, 2007 | 16.22 | 16.38 | 16.10 | 16.14 | 487,152 | -0.03(-0.19%) |