Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.02 | 13.71 | 13.02 | 13.13 | 457,285 | +0.11(+0.83%) |
Apr 29, 2008 | 13.38 | 13.38 | 12.87 | 13.02 | 716,081 | -0.28(-2.08%) |
Apr 28, 2008 | 13.12 | 13.38 | 13.11 | 13.30 | 617,363 | +0.15(+1.13%) |
Apr 25, 2008 | 13.21 | 13.26 | 12.95 | 13.15 | 159,015 | +0.03(+0.20%) |
Apr 24, 2008 | 12.92 | 13.13 | 12.74 | 13.13 | 554,665 | +0.33(+2.60%) |
Apr 23, 2008 | 12.79 | 13.03 | 12.69 | 12.79 | 334,814 | +0.06(+0.48%) |
Apr 22, 2008 | 12.80 | 12.83 | 12.60 | 12.73 | 529,476 | -0.08(-0.64%) |
Apr 21, 2008 | 12.79 | 12.84 | 12.62 | 12.81 | 347,770 | -0.11(-0.83%) |
Apr 18, 2008 | 12.99 | 13.13 | 12.86 | 12.92 | 208,277 | +0.12(+0.92%) |
Apr 17, 2008 | 12.62 | 12.83 | 12.58 | 12.80 | 924,848 | +0.18(+1.46%) |
Apr 16, 2008 | 12.61 | 12.76 | 12.56 | 12.62 | 583,764 | +0.10(+0.78%) |
Apr 15, 2008 | 12.65 | 12.69 | 12.39 | 12.52 | 461,870 | -0.05(-0.41%) |
Apr 14, 2008 | 12.63 | 12.81 | 12.57 | 12.57 | 265,465 | -0.09(-0.73%) |
Apr 11, 2008 | 12.62 | 12.86 | 12.58 | 12.66 | 376,474 | -0.06(-0.44%) |
Apr 10, 2008 | 12.70 | 12.84 | 12.63 | 12.72 | 748,839 | +0.04(+0.28%) |
Apr 09, 2008 | 13.04 | 13.13 | 12.60 | 12.69 | 417,676 | -0.31(-2.40%) |
Apr 08, 2008 | 13.02 | 13.16 | 12.88 | 13.00 | 324,924 | -0.15(-1.17%) |
Apr 07, 2008 | 13.41 | 13.56 | 13.04 | 13.15 | 538,936 | -0.13(-1.00%) |
Apr 04, 2008 | 13.56 | 13.56 | 13.16 | 13.28 | 303,640 | -0.25(-1.82%) |
Apr 03, 2008 | 13.09 | 13.60 | 13.00 | 13.53 | 725,026 | +0.34(+2.56%) |
Apr 02, 2008 | 12.99 | 13.26 | 12.87 | 13.19 | 392,877 | +0.21(+1.62%) |
Apr 01, 2008 | 12.59 | 12.98 | 12.50 | 12.98 | 267,320 | +0.61(+4.97%) |
Mar 31, 2008 | 12.37 | 12.59 | 12.30 | 12.37 | 537,179 | +0.04(+0.33%) |
Mar 28, 2008 | 12.39 | 12.57 | 12.29 | 12.33 | 202,491 | -0.07(-0.54%) |
Mar 27, 2008 | 12.68 | 12.78 | 12.39 | 12.39 | 325,900 | -0.22(-1.75%) |
Mar 26, 2008 | 12.76 | 12.76 | 12.48 | 12.61 | 280,598 | -0.23(-1.75%) |
Mar 25, 2008 | 12.71 | 12.87 | 12.56 | 12.84 | 340,936 | +0.18(+1.46%) |
Mar 24, 2008 | 12.65 | 12.92 | 12.59 | 12.65 | 597,907 | +0.11(+0.90%) |
Mar 21, 2008 | 12.29 | 12.71 | 12.24 | 12.54 | 1,993,675 | +0.00(+0.00%) |
Mar 20, 2008 | 12.29 | 12.71 | 12.24 | 12.54 | 1,993,675 | +0.34(+2.81%) |
Mar 19, 2008 | 12.47 | 12.54 | 12.20 | 12.20 | 869,914 | -0.17(-1.37%) |
Mar 18, 2008 | 12.41 | 12.53 | 11.82 | 12.37 | 511,599 | +0.32(+2.63%) |
Mar 17, 2008 | 11.99 | 12.36 | 11.91 | 12.05 | 342,986 | -0.19(-1.55%) |
Mar 14, 2008 | 12.50 | 12.50 | 11.89 | 12.24 | 537,960 | -0.17(-1.40%) |
Mar 13, 2008 | 12.10 | 12.53 | 11.95 | 12.41 | 660,392 | +0.15(+1.25%) |
Mar 12, 2008 | 12.09 | 12.59 | 11.94 | 12.26 | 712,138 | +0.21(+1.74%) |
Mar 11, 2008 | 11.73 | 12.05 | 11.66 | 12.05 | 529,368 | +0.67(+5.85%) |
Mar 10, 2008 | 11.62 | 11.72 | 11.38 | 11.38 | 627,267 | -0.21(-1.81%) |
Mar 07, 2008 | 11.39 | 11.74 | 11.22 | 11.59 | 1,321,924 | +0.13(+1.12%) |
Mar 06, 2008 | 11.73 | 11.79 | 11.40 | 11.47 | 601,031 | -0.34(-2.91%) |
Mar 05, 2008 | 11.95 | 11.95 | 11.66 | 11.81 | 419,238 | -0.01(-0.04%) |
Mar 04, 2008 | 11.81 | 11.95 | 11.64 | 11.81 | 559,244 | -0.10(-0.82%) |
Mar 03, 2008 | 11.74 | 11.91 | 11.62 | 11.91 | 347,184 | +0.18(+1.53%) |
Feb 29, 2008 | 11.62 | 11.82 | 11.49 | 11.73 | 558,854 | -0.05(-0.39%) |
Feb 28, 2008 | 11.76 | 11.93 | 11.67 | 11.78 | 583,201 | -0.10(-0.82%) |
Feb 27, 2008 | 12.04 | 12.27 | 11.85 | 11.88 | 959,346 | -0.31(-2.52%) |
Feb 26, 2008 | 12.12 | 12.36 | 12.02 | 12.18 | 548,053 | -0.06(-0.50%) |
Feb 25, 2008 | 11.82 | 12.24 | 11.67 | 12.24 | 533,859 | +0.38(+3.19%) |
Feb 22, 2008 | 11.55 | 11.87 | 11.42 | 11.87 | 490,705 | +0.32(+2.75%) |
Feb 21, 2008 | 11.84 | 11.87 | 11.52 | 11.55 | 985,512 | -0.29(-2.47%) |
Feb 20, 2008 | 11.62 | 11.84 | 11.50 | 11.84 | 524,381 | +0.11(+0.96%) |
Feb 19, 2008 | 12.01 | 12.03 | 11.55 | 11.73 | 690,659 | -0.17(-1.42%) |
Feb 18, 2008 | 11.70 | 11.92 | 11.57 | 11.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.70 | 11.92 | 11.57 | 11.90 | 418,261 | +0.15(+1.31%) |
Feb 14, 2008 | 12.00 | 12.00 | 11.52 | 11.74 | 688,339 | -0.57(-4.62%) |
Feb 13, 2008 | 12.38 | 12.53 | 12.26 | 12.31 | 286,456 | +0.07(+0.54%) |
Feb 12, 2008 | 12.21 | 12.42 | 12.11 | 12.24 | 251,308 | +0.10(+0.80%) |
Feb 11, 2008 | 12.37 | 12.40 | 12.06 | 12.15 | 263,434 | -0.27(-2.15%) |
Feb 08, 2008 | 12.68 | 12.74 | 12.29 | 12.41 | 244,864 | -0.30(-2.38%) |
Feb 07, 2008 | 12.28 | 12.72 | 12.28 | 12.72 | 222,409 | +0.34(+2.73%) |
Feb 06, 2008 | 12.81 | 12.87 | 12.34 | 12.38 | 458,291 | -0.31(-2.42%) |
Feb 05, 2008 | 12.70 | 12.88 | 12.60 | 12.69 | 514,026 | -0.27(-2.06%) |
Feb 04, 2008 | 12.94 | 13.06 | 12.63 | 12.95 | 262,438 | -0.05(-0.35%) |
Feb 01, 2008 | 12.84 | 13.00 | 12.62 | 13.00 | 356,948 | +0.28(+2.17%) |
Jan 31, 2008 | 12.32 | 12.88 | 12.31 | 12.72 | 463,563 | +0.17(+1.39%) |
Jan 30, 2008 | 12.44 | 13.08 | 12.44 | 12.55 | 720,144 | +0.00(+0.00%) |
Jan 29, 2008 | 12.65 | 12.67 | 12.33 | 12.55 | 301,882 | +0.08(+0.62%) |
Jan 28, 2008 | 12.11 | 12.55 | 11.98 | 12.47 | 239,983 | +0.31(+2.57%) |
Jan 25, 2008 | 12.32 | 12.42 | 12.02 | 12.16 | 435,117 | +0.02(+0.17%) |
Jan 24, 2008 | 12.36 | 12.36 | 11.94 | 12.14 | 573,889 | -0.09(-0.71%) |
Jan 23, 2008 | 11.25 | 12.37 | 11.21 | 12.22 | 885,311 | +0.67(+5.76%) |
Jan 22, 2008 | 10.84 | 11.76 | 10.84 | 11.56 | 436,616 | +0.27(+2.40%) |
Jan 21, 2008 | 11.38 | 11.69 | 11.09 | 11.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.38 | 11.69 | 11.09 | 11.29 | 574,280 | -0.15(-1.34%) |
Jan 17, 2008 | 11.73 | 11.78 | 11.36 | 11.44 | 328,439 | -0.24(-2.06%) |
Jan 16, 2008 | 11.53 | 11.97 | 11.51 | 11.68 | 501,445 | +0.13(+1.11%) |
Jan 15, 2008 | 11.78 | 11.88 | 11.52 | 11.55 | 578,380 | -0.40(-3.38%) |
Jan 14, 2008 | 12.40 | 12.44 | 11.61 | 11.96 | 815,637 | -0.33(-2.71%) |
Jan 11, 2008 | 12.35 | 12.47 | 12.13 | 12.29 | 773,452 | -0.18(-1.44%) |
Jan 10, 2008 | 12.40 | 12.65 | 12.22 | 12.47 | 695,150 | -0.12(-0.94%) |
Jan 09, 2008 | 12.37 | 12.59 | 12.13 | 12.59 | 690,073 | +0.15(+1.19%) |
Jan 08, 2008 | 12.78 | 12.96 | 12.43 | 12.44 | 620,558 | -0.26(-2.02%) |
Jan 07, 2008 | 12.45 | 12.89 | 12.28 | 12.70 | 494,611 | +0.34(+2.78%) |
Jan 04, 2008 | 12.68 | 12.68 | 12.28 | 12.35 | 388,190 | -0.47(-3.67%) |
Jan 03, 2008 | 13.14 | 13.36 | 12.76 | 12.82 | 363,196 | -0.33(-2.53%) |
Jan 02, 2008 | 13.14 | 13.29 | 12.97 | 13.16 | 433,102 | +0.04(+0.31%) |
Jan 01, 2008 | 13.24 | 13.34 | 13.11 | 13.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.24 | 13.34 | 13.12 | 13.12 | 417,676 | -0.24(-1.76%) |
Dec 28, 2007 | 13.46 | 13.55 | 13.31 | 13.35 | 542,068 | +0.07(+0.50%) |
Dec 27, 2007 | 13.90 | 14.05 | 13.28 | 13.28 | 495,587 | -0.80(-5.71%) |
Dec 26, 2007 | 14.17 | 14.27 | 14.08 | 14.09 | 284,894 | -0.27(-1.86%) |
Dec 24, 2007 | 13.99 | 14.46 | 13.96 | 14.35 | 128,680 | +0.30(+2.15%) |
Dec 21, 2007 | 13.87 | 14.15 | 13.82 | 14.05 | 830,860 | +0.43(+3.12%) |
Dec 20, 2007 | 13.30 | 13.69 | 13.25 | 13.63 | 617,434 | +0.40(+3.06%) |
Dec 19, 2007 | 12.85 | 13.29 | 12.75 | 13.22 | 453,800 | +0.37(+2.87%) |
Dec 18, 2007 | 12.69 | 12.87 | 12.31 | 12.85 | 459,658 | +0.27(+2.16%) |
Dec 17, 2007 | 12.98 | 13.04 | 12.58 | 12.58 | 304,030 | -0.48(-3.68%) |
Dec 14, 2007 | 13.22 | 13.53 | 13.06 | 13.06 | 269,663 | -0.33(-2.48%) |
Dec 13, 2007 | 13.37 | 13.46 | 13.20 | 13.40 | 222,018 | -0.09(-0.68%) |
Dec 12, 2007 | 13.85 | 14.06 | 13.30 | 13.49 | 442,260 | -0.01(-0.08%) |
Dec 11, 2007 | 14.19 | 14.39 | 13.50 | 13.50 | 623,877 | -0.60(-4.25%) |
Dec 10, 2007 | 13.96 | 14.16 | 13.82 | 14.10 | 407,326 | +0.20(+1.44%) |
Dec 07, 2007 | 13.71 | 14.01 | 13.58 | 13.90 | 276,703 | +0.27(+1.99%) |
Dec 06, 2007 | 13.32 | 13.74 | 13.25 | 13.63 | 392,096 | +0.26(+1.92%) |
Dec 05, 2007 | 13.18 | 13.53 | 13.15 | 13.37 | 1,158,323 | +0.42(+3.28%) |
Dec 04, 2007 | 13.21 | 13.23 | 12.95 | 12.95 | 156,213 | -0.36(-2.73%) |
Dec 03, 2007 | 13.50 | 13.50 | 13.20 | 13.31 | 381,161 | -0.20(-1.52%) |
Nov 30, 2007 | 13.42 | 13.64 | 13.31 | 13.51 | 1,006,991 | +0.26(+1.93%) |
Nov 29, 2007 | 13.22 | 13.44 | 13.10 | 13.26 | 359,486 | -0.05(-0.35%) |
Nov 28, 2007 | 12.87 | 13.30 | 12.81 | 13.30 | 378,036 | +0.53(+4.13%) |
Nov 27, 2007 | 12.65 | 12.87 | 12.60 | 12.78 | 345,036 | +0.16(+1.26%) |
Nov 26, 2007 | 13.22 | 13.23 | 12.62 | 12.62 | 409,474 | -0.62(-4.72%) |
Nov 23, 2007 | 13.28 | 13.36 | 13.22 | 13.24 | 151,527 | +0.02(+0.16%) |
Nov 21, 2007 | 13.25 | 13.34 | 13.14 | 13.22 | 775,600 | -0.10(-0.73%) |
Nov 20, 2007 | 13.37 | 13.57 | 13.01 | 13.32 | 715,067 | -0.02(-0.15%) |
Nov 19, 2007 | 13.35 | 13.55 | 13.24 | 13.34 | 841,210 | -0.14(-1.06%) |
Nov 16, 2007 | 13.57 | 13.63 | 13.20 | 13.48 | 685,387 | -0.08(-0.60%) |
Nov 15, 2007 | 13.46 | 13.60 | 13.28 | 13.57 | 779,115 | +0.11(+0.84%) |
Nov 14, 2007 | 13.58 | 13.62 | 13.35 | 13.45 | 608,842 | -0.06(-0.42%) |
Nov 13, 2007 | 13.23 | 13.56 | 13.18 | 13.51 | 981,255 | +0.43(+3.25%) |
Nov 12, 2007 | 12.80 | 13.22 | 12.71 | 13.08 | 904,671 | +0.29(+2.28%) |
Nov 09, 2007 | 12.52 | 12.82 | 12.33 | 12.79 | 642,037 | +0.15(+1.17%) |
Nov 08, 2007 | 12.55 | 12.72 | 12.32 | 12.64 | 685,777 | +0.15(+1.23%) |
Nov 07, 2007 | 12.74 | 12.83 | 12.45 | 12.49 | 393,853 | -0.40(-3.10%) |
Nov 06, 2007 | 12.76 | 12.91 | 12.57 | 12.89 | 400,102 | +0.13(+1.00%) |
Nov 05, 2007 | 12.69 | 12.87 | 12.62 | 12.76 | 407,131 | -0.15(-1.19%) |
Nov 02, 2007 | 13.03 | 13.12 | 12.66 | 12.92 | 243,693 | +0.02(+0.16%) |
Nov 01, 2007 | 13.45 | 13.49 | 12.85 | 12.90 | 416,309 | -0.68(-4.98%) |
Oct 31, 2007 | 13.45 | 13.61 | 13.26 | 13.57 | 357,924 | +0.15(+1.15%) |
Oct 30, 2007 | 13.52 | 13.67 | 13.35 | 13.42 | 372,374 | -0.17(-1.28%) |
Oct 29, 2007 | 13.57 | 13.66 | 13.32 | 13.59 | 474,303 | +0.05(+0.34%) |
Oct 26, 2007 | 13.73 | 13.76 | 13.46 | 13.55 | 246,426 | +0.00(+0.00%) |
Oct 25, 2007 | 13.70 | 13.88 | 13.44 | 13.55 | 716,629 | -0.06(-0.41%) |
Oct 24, 2007 | 13.53 | 13.60 | 13.17 | 13.60 | 385,456 | -0.04(-0.26%) |
Oct 23, 2007 | 13.63 | 13.76 | 13.39 | 13.64 | 239,592 | +0.17(+1.25%) |
Oct 22, 2007 | 13.17 | 13.58 | 13.09 | 13.47 | 477,232 | +0.11(+0.80%) |
Oct 19, 2007 | 13.72 | 13.72 | 13.14 | 13.36 | 357,533 | -0.40(-2.90%) |
Oct 18, 2007 | 13.62 | 13.83 | 13.43 | 13.76 | 129,461 | +0.08(+0.60%) |
Oct 17, 2007 | 13.80 | 13.87 | 13.38 | 13.68 | 446,185 | +0.06(+0.41%) |
Oct 16, 2007 | 13.90 | 14.02 | 13.59 | 13.62 | 213,036 | -0.29(-2.10%) |
Oct 15, 2007 | 14.19 | 14.21 | 13.75 | 13.91 | 324,338 | -0.29(-2.05%) |
Oct 12, 2007 | 14.32 | 14.35 | 14.20 | 14.21 | 120,674 | -0.12(-0.86%) |
Oct 11, 2007 | 14.39 | 14.60 | 14.19 | 14.33 | 298,172 | -0.15(-1.03%) |
Oct 10, 2007 | 14.35 | 14.52 | 14.26 | 14.48 | 310,865 | +0.11(+0.78%) |
Oct 09, 2007 | 14.49 | 14.54 | 14.24 | 14.36 | 340,740 | -0.12(-0.81%) |
Oct 08, 2007 | 14.75 | 14.75 | 14.44 | 14.48 | 263,219 | -0.33(-2.25%) |
Oct 05, 2007 | 14.65 | 14.85 | 14.43 | 14.82 | 487,776 | +0.32(+2.23%) |
Oct 04, 2007 | 14.31 | 14.49 | 14.26 | 14.49 | 1,038,234 | +0.29(+2.06%) |
Oct 03, 2007 | 14.25 | 14.31 | 14.02 | 14.20 | 246,622 | -0.09(-0.61%) |
Oct 02, 2007 | 14.18 | 14.29 | 14.12 | 14.29 | 318,870 | +0.18(+1.27%) |
Oct 01, 2007 | 13.86 | 14.24 | 13.85 | 14.11 | 579,161 | +0.22(+1.55%) |
Sep 28, 2007 | 13.76 | 14.05 | 13.76 | 13.89 | 520,386 | +0.10(+0.71%) |
Sep 27, 2007 | 13.70 | 13.87 | 13.62 | 13.80 | 193,314 | +0.16(+1.16%) |
Sep 26, 2007 | 13.79 | 13.85 | 13.49 | 13.64 | 277,669 | -0.10(-0.71%) |
Sep 25, 2007 | 14.13 | 14.17 | 13.66 | 13.73 | 532,883 | -0.45(-3.18%) |
Sep 24, 2007 | 14.07 | 14.30 | 14.04 | 14.19 | 593,806 | +0.11(+0.76%) |
Sep 21, 2007 | 14.18 | 14.29 | 14.08 | 14.08 | 601,812 | -0.03(-0.22%) |
Sep 20, 2007 | 14.12 | 14.25 | 13.99 | 14.11 | 1,100,915 | +0.00(+0.00%) |
Sep 19, 2007 | 14.08 | 14.19 | 13.95 | 14.11 | 948,606 | +0.20(+1.47%) |
Sep 18, 2007 | 13.31 | 13.92 | 13.24 | 13.90 | 767,789 | +0.59(+4.46%) |
Sep 17, 2007 | 13.16 | 13.39 | 13.06 | 13.31 | 713,700 | +0.13(+1.01%) |
Sep 14, 2007 | 12.80 | 13.18 | 12.78 | 13.18 | 327,072 | +0.25(+1.90%) |
Sep 13, 2007 | 12.64 | 13.07 | 12.56 | 12.93 | 286,456 | +0.33(+2.64%) |
Sep 12, 2007 | 12.58 | 12.71 | 12.51 | 12.60 | 620,363 | +0.00(+0.00%) |
Sep 11, 2007 | 12.39 | 12.64 | 12.34 | 12.60 | 373,545 | +0.25(+1.99%) |
Sep 10, 2007 | 12.48 | 12.54 | 12.20 | 12.35 | 207,373 | -0.07(-0.58%) |
Sep 07, 2007 | 12.55 | 12.65 | 12.40 | 12.42 | 195,071 | -0.33(-2.61%) |
Sep 06, 2007 | 12.81 | 12.88 | 12.70 | 12.76 | 217,332 | -0.04(-0.32%) |
Sep 05, 2007 | 12.90 | 12.98 | 12.78 | 12.80 | 522,143 | -0.20(-1.54%) |
Sep 04, 2007 | 12.76 | 13.18 | 12.73 | 13.00 | 284,894 | +0.21(+1.64%) |
Aug 31, 2007 | 12.70 | 12.87 | 12.65 | 12.79 | 222,604 | +0.26(+2.09%) |
Aug 30, 2007 | 12.36 | 12.59 | 12.19 | 12.53 | 163,633 | +0.16(+1.32%) |
Aug 29, 2007 | 12.18 | 12.44 | 12.17 | 12.36 | 228,852 | +0.20(+1.64%) |
Aug 28, 2007 | 12.26 | 12.37 | 12.14 | 12.16 | 359,877 | -0.13(-1.04%) |
Aug 27, 2007 | 12.55 | 12.55 | 12.29 | 12.29 | 425,096 | -0.27(-2.16%) |
Aug 24, 2007 | 12.29 | 12.62 | 12.22 | 12.56 | 862,689 | +0.28(+2.25%) |
Aug 23, 2007 | 12.49 | 12.68 | 12.25 | 12.29 | 841,014 | -0.20(-1.64%) |
Aug 22, 2007 | 12.55 | 12.64 | 12.44 | 12.49 | 293,095 | +0.05(+0.41%) |
Aug 21, 2007 | 12.42 | 12.52 | 12.31 | 12.44 | 769,742 | +0.02(+0.17%) |
Aug 20, 2007 | 12.20 | 12.48 | 12.18 | 12.42 | 829,103 | +0.23(+1.89%) |
Aug 17, 2007 | 12.49 | 12.58 | 12.18 | 12.19 | 950,950 | +0.19(+1.62%) |
Aug 16, 2007 | 11.80 | 12.30 | 11.73 | 11.99 | 714,091 | +0.20(+1.74%) |
Aug 15, 2007 | 11.70 | 12.03 | 11.66 | 11.79 | 750,801 | +0.04(+0.35%) |
Aug 14, 2007 | 12.12 | 12.12 | 11.75 | 11.75 | 310,865 | -0.36(-3.00%) |
Aug 13, 2007 | 11.96 | 12.26 | 12.01 | 12.11 | 550,848 | +0.15(+1.28%) |
Aug 10, 2007 | 12.14 | 12.50 | 11.96 | 11.96 | 571,351 | -0.28(-2.30%) |
Aug 09, 2007 | 12.01 | 12.57 | 11.86 | 12.24 | 1,081,779 | +0.23(+1.88%) |
Aug 08, 2007 | 11.58 | 12.03 | 11.54 | 12.01 | 1,821,840 | +0.52(+4.50%) |
Aug 07, 2007 | 11.45 | 11.70 | 11.26 | 11.50 | 1,071,625 | +0.05(+0.45%) |
Aug 06, 2007 | 11.45 | 11.53 | 11.12 | 11.45 | 702,961 | +0.08(+0.72%) |
Aug 03, 2007 | 11.46 | 11.92 | 11.34 | 11.36 | 453,214 | -0.56(-4.68%) |
Aug 02, 2007 | 11.69 | 12.02 | 11.58 | 11.92 | 674,452 | +0.15(+1.26%) |
Aug 01, 2007 | 11.76 | 11.98 | 11.53 | 11.77 | 725,807 | -0.02(-0.17%) |
Jul 31, 2007 | 11.98 | 12.03 | 11.70 | 11.79 | 601,226 | -0.08(-0.69%) |
Jul 30, 2007 | 11.91 | 12.04 | 11.73 | 11.88 | 421,971 | +0.02(+0.17%) |
Jul 27, 2007 | 12.16 | 12.38 | 7.190 | 11.86 | 739,671 | -0.55(-4.42%) |
Jul 26, 2007 | 12.41 | 12.60 | 12.15 | 12.40 | 1,221,394 | -0.52(-4.00%) |
Jul 25, 2007 | 12.86 | 12.99 | 12.62 | 12.92 | 740,647 | +0.13(+1.00%) |
Jul 24, 2007 | 12.71 | 12.87 | 12.63 | 12.79 | 665,079 | -0.11(-0.87%) |
Jul 23, 2007 | 13.07 | 13.07 | 12.87 | 12.91 | 350,113 | -0.14(-1.10%) |
Jul 20, 2007 | 13.28 | 13.33 | 12.95 | 13.05 | 422,948 | -0.27(-2.00%) |
Jul 19, 2007 | 13.42 | 13.48 | 13.29 | 13.32 | 120,870 | -0.04(-0.31%) |
Jul 18, 2007 | 13.29 | 13.42 | 13.09 | 13.36 | 225,728 | +0.01(+0.08%) |
Jul 17, 2007 | 13.38 | 13.52 | 13.35 | 13.35 | 234,906 | +0.03(+0.19%) |
Jul 16, 2007 | 13.36 | 13.51 | 13.27 | 13.32 | 379,403 | -0.11(-0.80%) |
Jul 13, 2007 | 13.29 | 13.43 | 13.19 | 13.43 | 401,078 | +0.13(+1.00%) |
Jul 12, 2007 | 13.24 | 13.29 | 13.14 | 13.29 | 362,806 | +0.11(+0.85%) |
Jul 11, 2007 | 13.17 | 13.22 | 13.02 | 13.18 | 719,754 | +0.02(+0.12%) |
Jul 10, 2007 | 13.43 | 13.48 | 13.14 | 13.17 | 571,741 | -0.36(-2.69%) |
Jul 09, 2007 | 13.73 | 13.73 | 13.50 | 13.53 | 425,291 | -0.15(-1.12%) |
Jul 06, 2007 | 13.67 | 13.78 | 13.62 | 13.68 | 348,746 | +0.01(+0.07%) |
Jul 05, 2007 | 13.69 | 13.82 | 13.63 | 13.67 | 255,018 | +0.03(+0.19%) |
Jul 03, 2007 | 13.62 | 13.72 | 13.57 | 13.65 | 129,852 | +0.01(+0.08%) |
Jul 02, 2007 | 13.31 | 13.64 | 13.31 | 13.64 | 461,806 | +0.35(+2.62%) |
Jun 29, 2007 | 13.31 | 13.47 | 13.13 | 13.29 | 800,008 | +0.00(+0.00%) |
Jun 28, 2007 | 13.37 | 13.58 | 13.29 | 13.29 | 367,882 | -0.05(-0.38%) |
Jun 27, 2007 | 13.19 | 13.37 | 13.02 | 13.34 | 784,192 | +0.03(+0.19%) |
Jun 26, 2007 | 13.63 | 13.70 | 13.27 | 13.32 | 678,357 | -0.26(-1.92%) |
Jun 25, 2007 | 13.67 | 13.81 | 13.48 | 13.58 | 785,363 | -0.09(-0.67%) |
Jun 22, 2007 | 13.70 | 13.75 | 13.57 | 13.67 | 582,676 | -0.04(-0.26%) |
Jun 21, 2007 | 13.60 | 13.82 | 13.40 | 13.70 | 1,085,098 | +0.05(+0.38%) |
Jun 20, 2007 | 13.90 | 13.90 | 13.64 | 13.65 | 757,050 | -0.25(-1.80%) |
Jun 19, 2007 | 13.72 | 13.90 | 13.62 | 13.90 | 416,699 | +0.14(+1.04%) |
Jun 18, 2007 | 13.90 | 13.95 | 13.66 | 13.76 | 249,746 | -0.13(-0.96%) |
Jun 15, 2007 | 13.88 | 13.89 | 13.76 | 13.89 | 638,132 | +0.25(+1.84%) |
Jun 14, 2007 | 13.86 | 13.95 | 13.62 | 13.64 | 264,196 | -0.24(-1.73%) |
Jun 13, 2007 | 13.63 | 14.01 | 13.51 | 13.88 | 562,173 | +0.27(+1.99%) |
Jun 12, 2007 | 13.91 | 13.91 | 13.54 | 13.61 | 353,433 | -0.40(-2.85%) |
Jun 11, 2007 | 14.12 | 14.16 | 13.91 | 14.01 | 245,645 | -0.13(-0.94%) |
Jun 08, 2007 | 13.85 | 14.15 | 13.82 | 14.14 | 378,232 | +0.31(+2.26%) |
Jun 07, 2007 | 14.15 | 14.15 | 13.81 | 13.83 | 325,900 | -0.39(-2.74%) |
Jun 06, 2007 | 14.27 | 14.31 | 14.10 | 14.22 | 196,829 | -0.11(-0.75%) |
Jun 05, 2007 | 14.60 | 14.66 | 14.27 | 14.33 | 323,752 | -0.32(-2.17%) |
Jun 04, 2007 | 14.65 | 14.72 | 14.60 | 14.65 | 399,320 | -0.05(-0.35%) |
Jun 01, 2007 | 14.60 | 14.70 | 14.60 | 14.70 | 880,068 | +0.15(+1.02%) |
May 31, 2007 | 14.44 | 14.57 | 14.34 | 14.55 | 707,647 | +0.13(+0.89%) |
May 30, 2007 | 14.14 | 14.46 | 14.14 | 14.42 | 834,571 | +0.16(+1.15%) |
May 29, 2007 | 14.39 | 14.62 | 14.18 | 14.26 | 1,364,525 | +0.13(+0.91%) |
May 25, 2007 | 14.13 | 14.30 | 14.07 | 14.13 | 880,458 | +0.05(+0.33%) |
May 24, 2007 | 14.10 | 14.21 | 14.00 | 14.08 | 952,512 | -0.05(-0.36%) |
May 23, 2007 | 14.14 | 14.24 | 14.08 | 14.13 | 432,321 | +0.03(+0.18%) |
May 22, 2007 | 13.95 | 14.11 | 13.87 | 14.11 | 464,149 | +0.22(+1.55%) |
May 21, 2007 | 13.67 | 14.06 | 13.67 | 13.89 | 261,462 | +0.19(+1.42%) |
May 18, 2007 | 13.82 | 13.84 | 13.60 | 13.70 | 401,664 | -0.12(-0.85%) |
May 17, 2007 | 14.02 | 14.02 | 13.69 | 13.82 | 448,332 | -0.21(-1.50%) |
May 16, 2007 | 14.02 | 14.12 | 13.87 | 14.03 | 492,658 | +0.01(+0.04%) |
May 15, 2007 | 14.17 | 14.38 | 13.97 | 14.02 | 595,954 | -0.13(-0.94%) |
May 14, 2007 | 14.20 | 14.30 | 14.12 | 14.15 | 384,480 | -0.04(-0.29%) |
May 11, 2007 | 13.90 | 14.27 | 13.90 | 14.20 | 295,243 | +0.37(+2.67%) |
May 10, 2007 | 13.79 | 13.89 | 13.72 | 13.83 | 352,847 | +0.01(+0.07%) |
May 09, 2007 | 13.62 | 13.85 | 13.54 | 13.82 | 280,403 | +0.17(+1.24%) |
May 08, 2007 | 13.93 | 13.93 | 13.56 | 13.65 | 493,049 | -0.33(-2.34%) |
May 07, 2007 | 14.00 | 14.05 | 13.75 | 13.98 | 335,273 | -0.03(-0.18%) |
May 04, 2007 | 13.96 | 14.03 | 13.90 | 14.00 | 324,338 | +0.06(+0.40%) |
May 03, 2007 | 13.90 | 14.00 | 13.78 | 13.95 | 424,510 | +0.06(+0.44%) |
May 02, 2007 | 13.62 | 13.89 | 13.60 | 13.88 | 365,735 | +0.22(+1.57%) |