Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.39 | 12.70 | 12.36 | 12.45 | 635,831 | +0.12(+0.97%) |
Apr 29, 2008 | 12.30 | 12.70 | 12.28 | 12.33 | 894,206 | +0.05(+0.38%) |
Apr 28, 2008 | 12.43 | 12.43 | 12.19 | 12.29 | 848,000 | -0.16(-1.27%) |
Apr 25, 2008 | 12.36 | 12.55 | 12.24 | 12.44 | 574,174 | +0.11(+0.90%) |
Apr 24, 2008 | 12.09 | 12.44 | 11.83 | 12.33 | 966,686 | +0.48(+4.09%) |
Apr 23, 2008 | 12.29 | 12.29 | 11.72 | 11.85 | 641,087 | -0.39(-3.17%) |
Apr 22, 2008 | 12.18 | 12.60 | 12.12 | 12.24 | 691,433 | +0.38(+3.18%) |
Apr 21, 2008 | 11.79 | 12.03 | 11.76 | 11.86 | 289,430 | -0.02(-0.13%) |
Apr 18, 2008 | 11.98 | 11.98 | 11.64 | 11.88 | 659,202 | +0.18(+1.51%) |
Apr 17, 2008 | 11.96 | 12.11 | 11.70 | 11.70 | 491,301 | -0.35(-2.94%) |
Apr 16, 2008 | 11.66 | 12.08 | 11.66 | 12.05 | 388,095 | +0.48(+4.19%) |
Apr 15, 2008 | 11.26 | 11.64 | 11.23 | 11.57 | 392,114 | +0.36(+3.23%) |
Apr 14, 2008 | 11.24 | 11.39 | 11.08 | 11.21 | 410,427 | -0.07(-0.58%) |
Apr 11, 2008 | 11.71 | 11.71 | 11.20 | 11.27 | 447,625 | -0.56(-4.72%) |
Apr 10, 2008 | 11.48 | 11.90 | 11.34 | 11.83 | 383,354 | +0.37(+3.19%) |
Apr 09, 2008 | 11.78 | 11.93 | 11.31 | 11.46 | 427,024 | -0.38(-3.21%) |
Apr 08, 2008 | 11.81 | 11.87 | 11.56 | 11.84 | 456,463 | -0.04(-0.36%) |
Apr 07, 2008 | 12.03 | 12.20 | 11.86 | 11.89 | 515,991 | -0.03(-0.29%) |
Apr 04, 2008 | 11.81 | 12.10 | 11.56 | 11.92 | 410,661 | +0.07(+0.62%) |
Apr 03, 2008 | 11.81 | 11.96 | 11.66 | 11.85 | 489,216 | -0.05(-0.45%) |
Apr 02, 2008 | 11.48 | 12.02 | 11.48 | 11.90 | 736,684 | +0.30(+2.55%) |
Apr 01, 2008 | 11.32 | 11.63 | 11.15 | 11.61 | 844,439 | +0.51(+4.58%) |
Mar 31, 2008 | 11.36 | 11.36 | 10.96 | 11.10 | 847,161 | -0.22(-1.97%) |
Mar 28, 2008 | 11.23 | 11.52 | 11.17 | 11.32 | 570,707 | +0.08(+0.72%) |
Mar 27, 2008 | 11.55 | 11.59 | 11.19 | 11.24 | 381,339 | -0.28(-2.44%) |
Mar 26, 2008 | 11.19 | 11.52 | 11.11 | 11.52 | 594,234 | +0.26(+2.32%) |
Mar 25, 2008 | 11.01 | 11.31 | 11.00 | 11.26 | 389,397 | +0.27(+2.45%) |
Mar 24, 2008 | 10.56 | 11.13 | 10.54 | 10.99 | 482,556 | +0.45(+4.23%) |
Mar 21, 2008 | 10.74 | 10.79 | 10.44 | 10.54 | 1,826,673 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 10.79 | 10.44 | 10.54 | 1,826,673 | -0.03(-0.26%) |
Mar 19, 2008 | 11.07 | 11.18 | 10.54 | 10.57 | 862,498 | -0.40(-3.65%) |
Mar 18, 2008 | 10.47 | 11.03 | 10.46 | 10.97 | 626,317 | +0.51(+4.85%) |
Mar 17, 2008 | 10.43 | 10.71 | 10.18 | 10.46 | 549,526 | -0.22(-2.05%) |
Mar 14, 2008 | 11.23 | 11.23 | 10.52 | 10.68 | 391,477 | -0.43(-3.84%) |
Mar 13, 2008 | 10.64 | 11.12 | 10.41 | 11.11 | 382,639 | +0.32(+2.96%) |
Mar 12, 2008 | 10.81 | 11.08 | 10.71 | 10.79 | 379,259 | +0.00(+0.00%) |
Mar 11, 2008 | 10.55 | 10.84 | 10.49 | 10.79 | 660,780 | +0.55(+5.41%) |
Mar 10, 2008 | 10.66 | 10.68 | 10.21 | 10.24 | 443,726 | -0.36(-3.41%) |
Mar 07, 2008 | 10.72 | 11.01 | 10.40 | 10.60 | 768,917 | -0.26(-2.37%) |
Mar 06, 2008 | 11.09 | 11.16 | 10.79 | 10.86 | 562,001 | -0.32(-2.86%) |
Mar 05, 2008 | 11.29 | 11.33 | 11.06 | 11.18 | 350,146 | -0.03(-0.24%) |
Mar 04, 2008 | 11.02 | 11.27 | 10.87 | 11.20 | 593,974 | +0.05(+0.41%) |
Mar 03, 2008 | 11.08 | 11.28 | 10.92 | 11.16 | 579,474 | +0.10(+0.94%) |
Feb 29, 2008 | 11.70 | 11.70 | 11.00 | 11.05 | 666,369 | -0.72(-6.08%) |
Feb 28, 2008 | 11.58 | 11.90 | 11.45 | 11.77 | 482,463 | +0.13(+1.16%) |
Feb 27, 2008 | 11.68 | 11.97 | 11.58 | 11.63 | 421,890 | -0.14(-1.21%) |
Feb 26, 2008 | 11.86 | 11.97 | 11.73 | 11.78 | 553,683 | -0.15(-1.23%) |
Feb 25, 2008 | 11.31 | 12.01 | 11.10 | 11.92 | 651,859 | +0.60(+5.30%) |
Feb 22, 2008 | 11.31 | 11.38 | 10.94 | 11.32 | 420,224 | +0.02(+0.14%) |
Feb 21, 2008 | 11.75 | 11.90 | 11.20 | 11.31 | 472,320 | -0.38(-3.26%) |
Feb 20, 2008 | 11.15 | 11.69 | 11.09 | 11.69 | 481,771 | +0.48(+4.26%) |
Feb 19, 2008 | 11.57 | 11.65 | 11.15 | 11.21 | 521,410 | -0.18(-1.59%) |
Feb 18, 2008 | 11.18 | 11.43 | 11.04 | 11.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.18 | 11.43 | 11.04 | 11.39 | 391,217 | +0.15(+1.37%) |
Feb 14, 2008 | 11.63 | 11.67 | 11.10 | 11.24 | 547,925 | -0.38(-3.31%) |
Feb 13, 2008 | 11.28 | 11.64 | 11.18 | 11.62 | 402,914 | +0.52(+4.64%) |
Feb 12, 2008 | 11.21 | 11.36 | 10.99 | 11.11 | 410,453 | -0.11(-0.96%) |
Feb 11, 2008 | 10.96 | 11.31 | 10.80 | 11.21 | 645,963 | +0.23(+2.07%) |
Feb 08, 2008 | 11.01 | 11.23 | 10.88 | 10.99 | 502,367 | -0.03(-0.31%) |
Feb 07, 2008 | 10.88 | 11.23 | 10.76 | 11.02 | 553,423 | +0.12(+1.13%) |
Feb 06, 2008 | 10.83 | 11.16 | 10.59 | 10.90 | 690,934 | +0.18(+1.65%) |
Feb 05, 2008 | 11.00 | 11.27 | 10.68 | 10.72 | 776,456 | -0.27(-2.48%) |
Feb 04, 2008 | 11.04 | 11.15 | 10.87 | 10.99 | 637,125 | -0.12(-1.04%) |
Feb 01, 2008 | 10.80 | 11.17 | 10.71 | 11.11 | 730,253 | +0.34(+3.14%) |
Jan 31, 2008 | 10.33 | 10.88 | 10.26 | 10.77 | 830,784 | +0.25(+2.38%) |
Jan 30, 2008 | 10.80 | 11.09 | 10.46 | 10.52 | 736,164 | -0.29(-2.67%) |
Jan 29, 2008 | 10.64 | 10.85 | 10.38 | 10.81 | 527,688 | +0.30(+2.89%) |
Jan 28, 2008 | 10.24 | 10.51 | 10.04 | 10.51 | 485,577 | +0.20(+1.98%) |
Jan 25, 2008 | 10.34 | 10.61 | 10.18 | 10.30 | 473,383 | +0.06(+0.56%) |
Jan 24, 2008 | 10.21 | 10.56 | 10.06 | 10.24 | 778,275 | +0.13(+1.26%) |
Jan 23, 2008 | 9.360 | 10.14 | 9.148 | 10.12 | 1,076,172 | +0.51(+5.33%) |
Jan 22, 2008 | 9.067 | 9.798 | 9.067 | 9.606 | 769,853 | +0.15(+1.55%) |
Jan 21, 2008 | 9.637 | 9.944 | 9.260 | 9.460 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.637 | 9.944 | 9.260 | 9.460 | 855,739 | -0.18(-1.84%) |
Jan 17, 2008 | 10.14 | 10.14 | 9.617 | 9.637 | 862,757 | -0.41(-4.10%) |
Jan 16, 2008 | 10.09 | 10.32 | 9.833 | 10.05 | 834,806 | +0.04(+0.38%) |
Jan 15, 2008 | 10.13 | 10.17 | 9.979 | 10.01 | 541,725 | -0.24(-2.33%) |
Jan 14, 2008 | 9.998 | 10.32 | 9.960 | 10.25 | 297,585 | +0.34(+3.42%) |
Jan 11, 2008 | 10.17 | 10.18 | 9.894 | 9.910 | 498,834 | -0.34(-3.30%) |
Jan 10, 2008 | 10.13 | 10.40 | 9.883 | 10.25 | 761,119 | +0.03(+0.26%) |
Jan 09, 2008 | 9.810 | 10.25 | 9.802 | 10.22 | 762,679 | +0.33(+3.35%) |
Jan 08, 2008 | 10.19 | 10.40 | 9.879 | 9.891 | 746,302 | -0.27(-2.61%) |
Jan 07, 2008 | 10.27 | 10.29 | 9.937 | 10.16 | 742,143 | -0.05(-0.53%) |
Jan 04, 2008 | 10.57 | 10.61 | 10.19 | 10.21 | 579,287 | -0.48(-4.53%) |
Jan 03, 2008 | 10.73 | 10.88 | 10.68 | 10.69 | 368,082 | -0.03(-0.29%) |
Jan 02, 2008 | 11.21 | 11.21 | 10.67 | 10.73 | 427,349 | -0.43(-3.83%) |
Jan 01, 2008 | 11.28 | 11.32 | 10.94 | 11.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.28 | 11.32 | 10.94 | 11.15 | 423,970 | -0.22(-1.96%) |
Dec 28, 2007 | 11.58 | 11.63 | 11.32 | 11.38 | 336,888 | -0.02(-0.14%) |
Dec 27, 2007 | 11.50 | 11.60 | 11.32 | 11.39 | 659,480 | -0.15(-1.33%) |
Dec 26, 2007 | 11.53 | 11.63 | 11.44 | 11.54 | 348,846 | -0.09(-0.76%) |
Dec 24, 2007 | 11.39 | 11.70 | 11.26 | 11.63 | 148,428 | +0.27(+2.33%) |
Dec 21, 2007 | 11.16 | 11.37 | 10.99 | 11.37 | 1,093,069 | +0.54(+4.97%) |
Dec 20, 2007 | 10.82 | 10.88 | 10.44 | 10.83 | 454,904 | +0.13(+1.26%) |
Dec 19, 2007 | 10.64 | 10.80 | 10.57 | 10.69 | 621,008 | -0.04(-0.39%) |
Dec 18, 2007 | 10.83 | 10.96 | 10.53 | 10.74 | 779,325 | +0.02(+0.18%) |
Dec 17, 2007 | 10.96 | 11.07 | 10.72 | 10.72 | 519,370 | -0.25(-2.31%) |
Dec 14, 2007 | 11.10 | 11.17 | 10.96 | 10.97 | 436,567 | -0.23(-2.09%) |
Dec 13, 2007 | 11.02 | 11.28 | 11.02 | 11.21 | 480,378 | +0.04(+0.38%) |
Dec 12, 2007 | 11.38 | 11.43 | 10.96 | 11.16 | 713,941 | +0.08(+0.73%) |
Dec 11, 2007 | 11.48 | 11.56 | 11.04 | 11.08 | 800,891 | -0.33(-2.93%) |
Dec 10, 2007 | 11.51 | 11.54 | 11.33 | 11.42 | 1,034,061 | -0.09(-0.80%) |
Dec 07, 2007 | 11.58 | 11.59 | 11.40 | 11.51 | 519,630 | -0.03(-0.23%) |
Dec 06, 2007 | 11.35 | 11.56 | 11.35 | 11.54 | 887,712 | +0.21(+1.83%) |
Dec 05, 2007 | 11.53 | 11.53 | 11.23 | 11.33 | 953,738 | +0.02(+0.14%) |
Dec 04, 2007 | 11.31 | 11.40 | 11.13 | 11.31 | 714,069 | +0.01(+0.07%) |
Dec 03, 2007 | 11.58 | 11.64 | 11.29 | 11.31 | 610,091 | -0.32(-2.78%) |
Nov 30, 2007 | 12.10 | 12.17 | 11.48 | 11.63 | 779,575 | -0.21(-1.79%) |
Nov 29, 2007 | 11.94 | 12.00 | 11.74 | 11.84 | 445,805 | -0.08(-0.71%) |
Nov 28, 2007 | 11.33 | 11.93 | 11.33 | 11.93 | 588,515 | +0.60(+5.30%) |
Nov 27, 2007 | 11.27 | 11.54 | 11.17 | 11.33 | 597,094 | +0.12(+1.06%) |
Nov 26, 2007 | 11.56 | 11.61 | 11.17 | 11.21 | 469,720 | -0.35(-3.06%) |
Nov 23, 2007 | 11.18 | 11.66 | 11.14 | 11.56 | 213,414 | +0.45(+4.05%) |
Nov 21, 2007 | 11.20 | 11.53 | 11.09 | 11.11 | 994,290 | -0.40(-3.44%) |
Nov 20, 2007 | 11.13 | 11.54 | 11.08 | 11.51 | 725,246 | +0.35(+3.14%) |
Nov 19, 2007 | 11.89 | 11.89 | 11.15 | 11.16 | 886,425 | -0.84(-6.99%) |
Nov 16, 2007 | 11.77 | 12.10 | 11.40 | 11.99 | 805,050 | +0.25(+2.10%) |
Nov 15, 2007 | 11.95 | 12.19 | 11.62 | 11.75 | 429,169 | -0.25(-2.12%) |
Nov 14, 2007 | 12.43 | 12.43 | 11.99 | 12.00 | 339,488 | -0.36(-2.92%) |
Nov 13, 2007 | 11.89 | 12.44 | 11.79 | 12.36 | 573,439 | +0.61(+5.20%) |
Nov 12, 2007 | 12.03 | 12.19 | 11.71 | 11.75 | 605,932 | -0.33(-2.77%) |
Nov 09, 2007 | 12.28 | 12.28 | 11.84 | 12.09 | 588,515 | -0.34(-2.75%) |
Nov 08, 2007 | 12.46 | 12.57 | 12.17 | 12.43 | 701,591 | +0.16(+1.32%) |
Nov 07, 2007 | 12.77 | 12.83 | 12.18 | 12.27 | 570,839 | -0.68(-5.26%) |
Nov 06, 2007 | 12.86 | 12.96 | 12.46 | 12.95 | 443,986 | +0.20(+1.54%) |
Nov 05, 2007 | 12.58 | 12.94 | 12.52 | 12.75 | 676,897 | +0.05(+0.36%) |
Nov 02, 2007 | 12.78 | 12.83 | 12.39 | 12.71 | 496,755 | +0.06(+0.49%) |
Nov 01, 2007 | 13.53 | 13.58 | 12.60 | 12.64 | 1,039,780 | -1.19(-8.59%) |
Oct 31, 2007 | 13.49 | 14.03 | 13.30 | 13.83 | 598,653 | +0.42(+3.16%) |
Oct 30, 2007 | 13.62 | 13.83 | 13.34 | 13.41 | 663,639 | -0.32(-2.33%) |
Oct 29, 2007 | 13.28 | 14.00 | 13.06 | 13.73 | 1,138,819 | +0.55(+4.14%) |
Oct 26, 2007 | 12.65 | 13.18 | 12.59 | 13.18 | 619,189 | +0.76(+6.10%) |
Oct 25, 2007 | 12.52 | 12.62 | 12.26 | 12.43 | 454,904 | -0.03(-0.25%) |
Oct 24, 2007 | 12.42 | 12.58 | 12.26 | 12.46 | 527,948 | -0.05(-0.40%) |
Oct 23, 2007 | 12.89 | 12.92 | 12.23 | 12.51 | 836,503 | -0.22(-1.72%) |
Oct 22, 2007 | 12.15 | 12.83 | 12.12 | 12.73 | 576,298 | +0.43(+3.54%) |
Oct 19, 2007 | 13.14 | 13.14 | 12.29 | 12.29 | 786,074 | -0.88(-6.69%) |
Oct 18, 2007 | 13.04 | 13.33 | 12.96 | 13.17 | 485,317 | +0.10(+0.80%) |
Oct 17, 2007 | 13.47 | 13.53 | 12.98 | 13.07 | 614,510 | -0.19(-1.45%) |
Oct 16, 2007 | 13.31 | 13.50 | 13.25 | 13.26 | 405,514 | -0.05(-0.40%) |
Oct 15, 2007 | 13.54 | 13.63 | 13.21 | 13.31 | 518,330 | -0.27(-1.96%) |
Oct 12, 2007 | 13.51 | 13.69 | 13.43 | 13.58 | 396,416 | -0.02(-0.14%) |
Oct 11, 2007 | 14.04 | 14.10 | 13.57 | 13.60 | 638,945 | -0.34(-2.46%) |
Oct 10, 2007 | 14.12 | 14.15 | 13.89 | 13.94 | 543,285 | -0.33(-2.34%) |
Oct 09, 2007 | 14.43 | 14.43 | 13.99 | 14.28 | 916,046 | -0.25(-1.70%) |
Oct 08, 2007 | 14.45 | 14.62 | 14.30 | 14.52 | 460,882 | -0.05(-0.37%) |
Oct 05, 2007 | 14.33 | 14.85 | 14.28 | 14.58 | 523,009 | +0.33(+2.35%) |
Oct 04, 2007 | 14.14 | 14.33 | 13.98 | 14.24 | 347,546 | +0.12(+0.82%) |
Oct 03, 2007 | 14.25 | 14.30 | 13.98 | 14.13 | 570,059 | -0.17(-1.21%) |
Oct 02, 2007 | 14.42 | 14.54 | 14.15 | 14.30 | 391,477 | -0.15(-1.06%) |
Oct 01, 2007 | 13.87 | 14.67 | 13.87 | 14.45 | 469,201 | +0.55(+3.96%) |
Sep 28, 2007 | 14.26 | 14.28 | 13.83 | 13.90 | 461,662 | -0.35(-2.48%) |
Sep 27, 2007 | 14.25 | 14.41 | 14.10 | 14.26 | 469,720 | +0.07(+0.46%) |
Sep 26, 2007 | 14.03 | 14.35 | 14.01 | 14.19 | 292,958 | +0.28(+2.02%) |
Sep 25, 2007 | 13.85 | 14.01 | 13.54 | 13.91 | 281,520 | -0.03(-0.25%) |
Sep 24, 2007 | 13.91 | 14.33 | 13.81 | 13.95 | 383,159 | +0.01(+0.08%) |
Sep 21, 2007 | 14.06 | 14.19 | 13.69 | 13.93 | 565,900 | +0.01(+0.06%) |
Sep 20, 2007 | 13.93 | 14.20 | 13.77 | 13.93 | 398,495 | -0.06(-0.41%) |
Sep 19, 2007 | 14.06 | 14.47 | 13.92 | 13.98 | 664,419 | +0.09(+0.64%) |
Sep 18, 2007 | 13.12 | 14.01 | 12.99 | 13.90 | 775,676 | +0.78(+5.92%) |
Sep 17, 2007 | 12.92 | 13.17 | 12.92 | 13.12 | 981,812 | +0.18(+1.43%) |
Sep 14, 2007 | 12.85 | 12.98 | 12.53 | 12.93 | 336,369 | -0.03(-0.24%) |
Sep 13, 2007 | 12.99 | 13.11 | 12.60 | 12.96 | 479,078 | +0.02(+0.15%) |
Sep 12, 2007 | 12.98 | 13.10 | 12.86 | 12.95 | 314,273 | -0.11(-0.83%) |
Sep 11, 2007 | 12.89 | 13.13 | 12.79 | 13.05 | 386,278 | +0.23(+1.77%) |
Sep 10, 2007 | 13.01 | 13.13 | 12.41 | 12.83 | 491,296 | -0.13(-0.98%) |
Sep 07, 2007 | 13.03 | 13.07 | 12.85 | 12.95 | 548,484 | -0.32(-2.38%) |
Sep 06, 2007 | 13.29 | 13.39 | 13.14 | 13.27 | 545,884 | +0.03(+0.23%) |
Sep 05, 2007 | 13.48 | 13.48 | 13.16 | 13.24 | 453,084 | -0.36(-2.63%) |
Sep 04, 2007 | 13.32 | 13.74 | 13.17 | 13.60 | 427,609 | +0.27(+2.02%) |
Aug 31, 2007 | 13.35 | 13.48 | 13.15 | 13.33 | 370,161 | +0.17(+1.32%) |
Aug 30, 2007 | 13.14 | 13.38 | 13.01 | 13.15 | 319,992 | -0.09(-0.70%) |
Aug 29, 2007 | 13.08 | 13.29 | 12.93 | 13.25 | 548,224 | +0.28(+2.20%) |
Aug 28, 2007 | 13.07 | 13.17 | 12.91 | 12.96 | 827,145 | -0.11(-0.82%) |
Aug 27, 2007 | 13.53 | 13.53 | 13.05 | 13.07 | 584,876 | -0.48(-3.52%) |
Aug 24, 2007 | 13.06 | 13.55 | 13.06 | 13.55 | 747,342 | +0.53(+4.05%) |
Aug 23, 2007 | 13.25 | 13.27 | 12.96 | 13.02 | 811,028 | -0.14(-1.08%) |
Aug 22, 2007 | 12.95 | 13.37 | 12.95 | 13.16 | 578,897 | +0.37(+2.86%) |
Aug 21, 2007 | 12.73 | 13.07 | 12.62 | 12.79 | 456,203 | +0.01(+0.09%) |
Aug 20, 2007 | 12.58 | 13.27 | 12.49 | 12.78 | 609,311 | +0.23(+1.87%) |
Aug 17, 2007 | 12.59 | 13.10 | 12.27 | 12.55 | 1,223,041 | -0.04(-0.34%) |
Aug 16, 2007 | 12.31 | 12.59 | 11.67 | 12.59 | 1,424,499 | +0.14(+1.11%) |
Aug 15, 2007 | 12.98 | 13.25 | 12.44 | 12.45 | 746,042 | -0.58(-4.43%) |
Aug 14, 2007 | 13.88 | 14.09 | 13.03 | 13.03 | 848,720 | -0.75(-5.44%) |
Aug 13, 2007 | 14.04 | 14.96 | 13.60 | 13.78 | 1,638,434 | -0.04(-0.28%) |
Aug 10, 2007 | 11.27 | 13.82 | 11.06 | 13.82 | 2,602,311 | +2.33(+20.30%) |
Aug 09, 2007 | 13.12 | 13.15 | 11.16 | 11.49 | 3,010,164 | -1.69(-12.84%) |
Aug 08, 2007 | 14.60 | 14.61 | 12.74 | 13.18 | 2,373,039 | -1.29(-8.91%) |
Aug 07, 2007 | 14.70 | 14.87 | 13.97 | 14.47 | 1,354,314 | -0.25(-1.67%) |
Aug 06, 2007 | 14.55 | 14.71 | 14.00 | 14.71 | 936,582 | +0.49(+3.46%) |
Aug 03, 2007 | 14.39 | 14.64 | 14.19 | 14.22 | 969,075 | -0.42(-2.86%) |
Aug 02, 2007 | 14.43 | 14.78 | 14.31 | 14.64 | 1,077,472 | +0.27(+1.87%) |
Aug 01, 2007 | 14.09 | 14.38 | 13.81 | 14.37 | 1,261,773 | +0.18(+1.30%) |
Jul 31, 2007 | 14.10 | 14.50 | 14.04 | 14.19 | 1,348,595 | +0.26(+1.85%) |
Jul 30, 2007 | 13.83 | 14.03 | 13.63 | 13.93 | 938,921 | +0.05(+0.36%) |
Jul 27, 2007 | 13.94 | 14.17 | 13.71 | 13.88 | 1,035,361 | -0.08(-0.55%) |
Jul 26, 2007 | 14.70 | 14.70 | 13.70 | 13.96 | 1,592,164 | -1.01(-6.74%) |
Jul 25, 2007 | 14.37 | 14.98 | 14.26 | 14.96 | 1,696,662 | +0.65(+4.54%) |
Jul 24, 2007 | 14.23 | 14.43 | 14.16 | 14.31 | 1,889,281 | +0.98(+7.36%) |
Jul 23, 2007 | 13.26 | 13.49 | 13.21 | 13.33 | 489,216 | +0.01(+0.06%) |
Jul 20, 2007 | 13.60 | 13.60 | 13.05 | 13.33 | 741,363 | -0.31(-2.26%) |
Jul 19, 2007 | 13.66 | 13.81 | 13.57 | 13.63 | 338,708 | +0.08(+0.62%) |
Jul 18, 2007 | 13.60 | 13.64 | 13.35 | 13.55 | 312,194 | -0.14(-1.01%) |
Jul 17, 2007 | 13.60 | 13.84 | 13.60 | 13.69 | 344,947 | +0.14(+1.02%) |
Jul 16, 2007 | 13.73 | 13.85 | 13.53 | 13.55 | 418,251 | -0.25(-1.78%) |
Jul 13, 2007 | 13.89 | 13.94 | 13.71 | 13.80 | 488,436 | -0.09(-0.66%) |
Jul 12, 2007 | 13.46 | 13.92 | 13.43 | 13.89 | 602,292 | +0.56(+4.18%) |
Jul 11, 2007 | 13.26 | 13.38 | 13.16 | 13.33 | 643,884 | +0.08(+0.61%) |
Jul 10, 2007 | 13.40 | 13.46 | 13.24 | 13.25 | 716,148 | -0.29(-2.13%) |
Jul 09, 2007 | 13.54 | 13.64 | 13.51 | 13.54 | 594,754 | +0.06(+0.43%) |
Jul 06, 2007 | 13.63 | 13.66 | 13.43 | 13.48 | 408,113 | -0.13(-0.93%) |
Jul 05, 2007 | 13.58 | 13.65 | 13.50 | 13.61 | 811,808 | +0.08(+0.57%) |
Jul 03, 2007 | 13.54 | 13.56 | 13.50 | 13.53 | 166,624 | +0.03(+0.20%) |
Jul 02, 2007 | 13.33 | 13.61 | 13.33 | 13.50 | 695,353 | +0.25(+1.92%) |
Jun 29, 2007 | 13.39 | 13.45 | 13.21 | 13.25 | 595,274 | -0.07(-0.52%) |
Jun 28, 2007 | 13.16 | 13.48 | 13.08 | 13.32 | 734,085 | +0.20(+1.50%) |
Jun 27, 2007 | 12.93 | 13.17 | 12.81 | 13.12 | 538,606 | +0.08(+0.62%) |
Jun 26, 2007 | 13.03 | 13.17 | 12.90 | 13.04 | 689,634 | +0.01(+0.09%) |
Jun 25, 2007 | 13.21 | 13.28 | 12.95 | 13.03 | 905,129 | -0.18(-1.40%) |
Jun 22, 2007 | 13.26 | 13.31 | 13.11 | 13.21 | 1,059,536 | -0.05(-0.35%) |
Jun 21, 2007 | 13.15 | 13.30 | 13.05 | 13.26 | 875,235 | +0.08(+0.61%) |
Jun 20, 2007 | 13.38 | 13.46 | 13.15 | 13.18 | 868,736 | -0.19(-1.41%) |
Jun 19, 2007 | 13.40 | 13.51 | 13.31 | 13.37 | 873,935 | -0.07(-0.52%) |
Jun 18, 2007 | 13.46 | 13.57 | 13.29 | 13.44 | 448,405 | -0.02(-0.17%) |
Jun 15, 2007 | 13.42 | 13.83 | 13.42 | 13.46 | 1,184,310 | +0.04(+0.32%) |
Jun 14, 2007 | 13.11 | 13.46 | 13.11 | 13.42 | 338,188 | +0.36(+2.74%) |
Jun 13, 2007 | 12.85 | 13.19 | 12.77 | 13.06 | 423,970 | +0.23(+1.77%) |
Jun 12, 2007 | 12.97 | 13.15 | 12.79 | 12.83 | 495,195 | -0.19(-1.45%) |
Jun 11, 2007 | 12.99 | 13.16 | 12.86 | 13.02 | 390,437 | +0.02(+0.15%) |
Jun 08, 2007 | 12.89 | 13.05 | 12.80 | 13.00 | 540,945 | +0.15(+1.17%) |
Jun 07, 2007 | 13.27 | 13.29 | 12.85 | 12.85 | 870,556 | -0.47(-3.50%) |
Jun 06, 2007 | 13.43 | 13.43 | 13.23 | 13.32 | 589,295 | -0.18(-1.34%) |
Jun 05, 2007 | 13.47 | 13.65 | 13.32 | 13.50 | 762,939 | -0.01(-0.09%) |
Jun 04, 2007 | 13.41 | 13.55 | 13.36 | 13.51 | 610,091 | +0.04(+0.29%) |
Jun 01, 2007 | 13.52 | 13.56 | 13.38 | 13.47 | 1,176,251 | +0.01(+0.09%) |
May 31, 2007 | 13.53 | 13.59 | 13.36 | 13.46 | 618,149 | -0.02(-0.17%) |
May 30, 2007 | 13.40 | 13.50 | 13.28 | 13.48 | 590,595 | -0.04(-0.28%) |
May 29, 2007 | 13.55 | 13.66 | 13.48 | 13.52 | 586,696 | -0.01(-0.06%) |
May 25, 2007 | 13.29 | 13.53 | 13.27 | 13.53 | 319,992 | +0.30(+2.24%) |
May 24, 2007 | 13.53 | 13.62 | 13.19 | 13.23 | 399,535 | -0.29(-2.13%) |
May 23, 2007 | 13.59 | 13.71 | 13.47 | 13.52 | 287,499 | -0.02(-0.11%) |
May 22, 2007 | 13.35 | 13.56 | 13.31 | 13.54 | 379,519 | +0.22(+1.68%) |
May 21, 2007 | 13.13 | 13.59 | 13.13 | 13.31 | 719,008 | +0.13(+1.02%) |
May 18, 2007 | 13.07 | 13.19 | 12.93 | 13.18 | 510,792 | +0.12(+0.88%) |
May 17, 2007 | 13.20 | 13.22 | 12.91 | 13.06 | 504,813 | -0.19(-1.42%) |
May 16, 2007 | 13.27 | 13.30 | 13.03 | 13.25 | 315,053 | -0.00(-0.03%) |
May 15, 2007 | 13.26 | 13.45 | 13.10 | 13.26 | 611,650 | -0.04(-0.32%) |
May 14, 2007 | 13.46 | 13.49 | 13.22 | 13.30 | 500,914 | -0.15(-1.09%) |
May 11, 2007 | 13.23 | 13.45 | 13.22 | 13.45 | 615,290 | +0.28(+2.10%) |
May 10, 2007 | 13.53 | 13.54 | 13.15 | 13.17 | 982,852 | -0.54(-3.96%) |
May 09, 2007 | 13.42 | 13.72 | 13.35 | 13.71 | 561,221 | +0.25(+1.86%) |
May 08, 2007 | 13.28 | 13.47 | 13.08 | 13.46 | 749,250 | +0.14(+1.07%) |
May 07, 2007 | 13.18 | 13.35 | 13.17 | 13.32 | 693,273 | +0.23(+1.76%) |
May 04, 2007 | 13.00 | 13.09 | 12.97 | 13.09 | 581,497 | +0.14(+1.10%) |
May 03, 2007 | 12.96 | 13.00 | 12.87 | 12.95 | 466,341 | -0.02(-0.15%) |
May 02, 2007 | 12.69 | 12.98 | 12.67 | 12.96 | 583,446 | +0.30(+2.37%) |