Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.97 | 10.97 | 10.55 | 10.60 | 337,809 | -0.32(-2.93%) |
Apr 29, 2008 | 10.84 | 11.16 | 10.79 | 10.92 | 220,433 | +0.09(+0.83%) |
Apr 28, 2008 | 10.77 | 10.89 | 10.63 | 10.83 | 120,860 | +0.07(+0.65%) |
Apr 25, 2008 | 10.87 | 10.87 | 10.40 | 10.76 | 118,861 | -0.09(-0.83%) |
Apr 24, 2008 | 10.19 | 10.94 | 10.16 | 10.85 | 176,902 | +0.63(+6.16%) |
Apr 23, 2008 | 10.23 | 10.39 | 10.09 | 10.22 | 152,708 | +0.04(+0.39%) |
Apr 22, 2008 | 10.53 | 10.56 | 10.07 | 10.18 | 174,197 | -0.41(-3.87%) |
Apr 21, 2008 | 10.87 | 10.90 | 10.57 | 10.59 | 216,098 | -0.36(-3.29%) |
Apr 18, 2008 | 10.90 | 11.13 | 10.61 | 10.95 | 194,071 | +0.21(+1.96%) |
Apr 17, 2008 | 10.84 | 10.84 | 10.59 | 10.74 | 173,885 | -0.17(-1.56%) |
Apr 16, 2008 | 10.75 | 10.98 | 10.67 | 10.91 | 208,496 | +0.30(+2.83%) |
Apr 15, 2008 | 10.69 | 10.72 | 10.57 | 10.61 | 114,658 | -0.03(-0.28%) |
Apr 14, 2008 | 10.55 | 10.82 | 10.40 | 10.64 | 188,023 | +0.07(+0.66%) |
Apr 11, 2008 | 10.63 | 10.71 | 10.50 | 10.57 | 272,775 | -0.14(-1.31%) |
Apr 10, 2008 | 10.51 | 10.85 | 10.50 | 10.71 | 172,094 | +0.21(+2.00%) |
Apr 09, 2008 | 10.54 | 10.62 | 10.48 | 10.50 | 158,742 | -0.01(-0.10%) |
Apr 08, 2008 | 10.57 | 10.68 | 10.38 | 10.51 | 155,889 | -0.12(-1.13%) |
Apr 07, 2008 | 10.67 | 10.75 | 10.40 | 10.63 | 243,650 | +0.01(+0.09%) |
Apr 04, 2008 | 10.35 | 10.70 | 10.12 | 10.62 | 305,930 | +0.25(+2.41%) |
Apr 03, 2008 | 10.28 | 10.47 | 10.12 | 10.37 | 202,163 | +0.02(+0.19%) |
Apr 02, 2008 | 10.27 | 10.56 | 10.15 | 10.35 | 195,074 | +0.10(+0.98%) |
Apr 01, 2008 | 9.730 | 10.28 | 9.630 | 10.25 | 300,741 | +0.70(+7.33%) |
Mar 31, 2008 | 9.630 | 9.850 | 9.530 | 9.550 | 285,594 | -0.11(-1.14%) |
Mar 28, 2008 | 9.530 | 9.770 | 9.470 | 9.660 | 393,869 | +0.16(+1.68%) |
Mar 27, 2008 | 9.850 | 9.850 | 9.490 | 9.500 | 168,544 | -0.30(-3.06%) |
Mar 26, 2008 | 9.710 | 9.810 | 9.510 | 9.800 | 235,006 | +0.02(+0.20%) |
Mar 25, 2008 | 9.810 | 9.870 | 9.620 | 9.780 | 360,451 | -0.05(-0.51%) |
Mar 24, 2008 | 9.630 | 10.04 | 9.520 | 9.830 | 209,701 | +0.27(+2.82%) |
Mar 21, 2008 | 9.460 | 9.580 | 8.440 | 9.560 | 689,448 | +0.00(+0.00%) |
Mar 20, 2008 | 9.460 | 9.580 | 8.440 | 9.560 | 689,448 | +0.24(+2.58%) |
Mar 19, 2008 | 9.800 | 10.00 | 9.320 | 9.320 | 309,814 | -0.41(-4.21%) |
Mar 18, 2008 | 9.320 | 9.790 | 9.240 | 9.730 | 254,902 | +0.61(+6.69%) |
Mar 17, 2008 | 9.150 | 9.420 | 9.030 | 9.120 | 194,282 | -0.18(-1.94%) |
Mar 14, 2008 | 9.780 | 9.820 | 9.080 | 9.300 | 397,840 | -0.39(-4.02%) |
Mar 13, 2008 | 9.250 | 9.700 | 9.160 | 9.690 | 403,402 | +0.37(+3.97%) |
Mar 12, 2008 | 9.460 | 9.670 | 9.320 | 9.320 | 292,523 | -0.11(-1.17%) |
Mar 11, 2008 | 9.630 | 9.670 | 9.150 | 9.430 | 621,782 | +0.05(+0.53%) |
Mar 10, 2008 | 9.740 | 9.760 | 9.350 | 9.380 | 356,533 | -0.34(-3.50%) |
Mar 07, 2008 | 9.720 | 9.880 | 9.600 | 9.720 | 497,527 | -0.11(-1.12%) |
Mar 06, 2008 | 10.24 | 10.32 | 9.710 | 9.830 | 439,023 | -0.44(-4.28%) |
Mar 05, 2008 | 10.20 | 10.45 | 10.14 | 10.27 | 284,671 | +0.14(+1.38%) |
Mar 04, 2008 | 10.15 | 10.24 | 9.930 | 10.13 | 431,835 | -0.08(-0.78%) |
Mar 03, 2008 | 10.10 | 10.23 | 9.800 | 10.21 | 413,335 | +0.14(+1.39%) |
Feb 29, 2008 | 10.40 | 10.43 | 10.06 | 10.07 | 390,999 | -0.36(-3.45%) |
Feb 28, 2008 | 11.23 | 11.35 | 10.42 | 10.43 | 514,193 | -0.87(-7.70%) |
Feb 27, 2008 | 10.67 | 11.31 | 10.65 | 11.30 | 476,220 | +0.58(+5.41%) |
Feb 26, 2008 | 10.57 | 10.87 | 10.46 | 10.72 | 366,375 | +0.10(+0.94%) |
Feb 25, 2008 | 10.83 | 10.99 | 10.53 | 10.62 | 389,169 | -0.19(-1.76%) |
Feb 22, 2008 | 11.17 | 11.17 | 10.51 | 10.81 | 310,367 | -0.32(-2.88%) |
Feb 21, 2008 | 11.45 | 11.56 | 11.00 | 11.13 | 412,395 | -0.22(-1.94%) |
Feb 20, 2008 | 10.88 | 11.42 | 10.75 | 11.35 | 580,385 | +0.36(+3.28%) |
Feb 19, 2008 | 10.55 | 11.07 | 10.41 | 10.99 | 562,133 | +0.55(+5.27%) |
Feb 18, 2008 | 11.31 | 11.41 | 10.39 | 10.44 | 809,088 | +0.00(+0.00%) |
Feb 15, 2008 | 11.31 | 11.41 | 10.39 | 10.44 | 809,088 | -0.96(-8.42%) |
Feb 14, 2008 | 11.73 | 12.01 | 11.19 | 11.40 | 523,917 | -0.48(-4.04%) |
Feb 13, 2008 | 11.76 | 11.90 | 11.59 | 11.88 | 463,342 | +0.33(+2.86%) |
Feb 12, 2008 | 11.90 | 11.93 | 11.52 | 11.55 | 397,887 | -0.37(-3.10%) |
Feb 11, 2008 | 12.26 | 12.31 | 11.81 | 11.92 | 348,714 | -0.31(-2.53%) |
Feb 08, 2008 | 12.51 | 12.62 | 12.10 | 12.23 | 225,027 | -0.29(-2.32%) |
Feb 07, 2008 | 12.11 | 12.53 | 11.96 | 12.52 | 402,366 | +0.37(+3.05%) |
Feb 06, 2008 | 12.30 | 12.54 | 12.07 | 12.15 | 193,090 | -0.08(-0.65%) |
Feb 05, 2008 | 12.45 | 12.64 | 12.20 | 12.23 | 330,566 | -0.46(-3.62%) |
Feb 04, 2008 | 12.84 | 12.86 | 12.46 | 12.69 | 252,717 | -0.15(-1.17%) |
Feb 01, 2008 | 12.26 | 12.87 | 12.24 | 12.84 | 541,297 | +0.65(+5.33%) |
Jan 31, 2008 | 11.68 | 12.24 | 11.65 | 12.19 | 348,792 | +0.36(+3.04%) |
Jan 30, 2008 | 11.73 | 12.14 | 11.69 | 11.83 | 236,162 | -0.03(-0.25%) |
Jan 29, 2008 | 11.88 | 12.00 | 11.48 | 11.86 | 315,262 | +0.05(+0.42%) |
Jan 28, 2008 | 11.62 | 11.95 | 11.46 | 11.81 | 218,259 | +0.19(+1.64%) |
Jan 25, 2008 | 12.01 | 12.14 | 11.57 | 11.62 | 188,574 | -0.26(-2.19%) |
Jan 24, 2008 | 11.51 | 11.93 | 11.32 | 11.88 | 507,352 | +0.37(+3.21%) |
Jan 23, 2008 | 11.14 | 11.52 | 10.88 | 11.51 | 712,632 | -0.01(-0.09%) |
Jan 22, 2008 | 11.39 | 11.81 | 10.65 | 11.52 | 472,214 | -0.12(-1.03%) |
Jan 21, 2008 | 11.79 | 11.96 | 11.57 | 11.64 | 337,440 | +0.00(+0.00%) |
Jan 18, 2008 | 11.79 | 11.96 | 11.57 | 11.64 | 337,440 | -0.17(-1.44%) |
Jan 17, 2008 | 12.01 | 12.16 | 11.78 | 11.81 | 277,223 | -0.13(-1.09%) |
Jan 16, 2008 | 11.60 | 12.32 | 11.42 | 11.94 | 494,760 | +0.24(+2.05%) |
Jan 15, 2008 | 11.70 | 11.83 | 11.51 | 11.70 | 312,026 | -0.16(-1.35%) |
Jan 14, 2008 | 12.02 | 12.21 | 11.61 | 11.86 | 421,127 | -0.10(-0.84%) |
Jan 11, 2008 | 12.10 | 12.31 | 11.78 | 11.96 | 444,452 | -0.16(-1.32%) |
Jan 10, 2008 | 11.82 | 12.25 | 11.55 | 12.12 | 722,234 | +0.14(+1.17%) |
Jan 09, 2008 | 11.49 | 11.98 | 11.49 | 11.98 | 525,977 | +0.43(+3.72%) |
Jan 08, 2008 | 11.75 | 12.08 | 11.53 | 11.55 | 436,451 | -0.13(-1.11%) |
Jan 07, 2008 | 11.61 | 11.82 | 11.48 | 11.68 | 498,230 | +0.12(+1.04%) |
Jan 04, 2008 | 12.14 | 12.14 | 11.50 | 11.56 | 523,844 | -0.67(-5.48%) |
Jan 03, 2008 | 12.48 | 12.74 | 12.23 | 12.23 | 499,833 | -0.08(-0.65%) |
Jan 02, 2008 | 12.47 | 12.72 | 12.01 | 12.31 | 530,880 | -0.16(-1.28%) |
Jan 01, 2008 | 12.63 | 12.73 | 12.40 | 12.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.63 | 12.73 | 12.40 | 12.47 | 355,336 | -0.12(-0.95%) |
Dec 28, 2007 | 12.71 | 12.76 | 12.52 | 12.59 | 206,132 | -0.08(-0.63%) |
Dec 27, 2007 | 12.94 | 13.00 | 12.65 | 12.67 | 207,112 | -0.27(-2.09%) |
Dec 26, 2007 | 13.08 | 13.08 | 12.73 | 12.94 | 371,545 | -0.16(-1.22%) |
Dec 24, 2007 | 12.92 | 13.10 | 12.79 | 13.10 | 147,686 | +0.27(+2.10%) |
Dec 21, 2007 | 12.73 | 12.98 | 12.69 | 12.83 | 795,026 | +0.24(+1.91%) |
Dec 20, 2007 | 12.30 | 12.60 | 12.11 | 12.59 | 318,639 | +0.44(+3.62%) |
Dec 19, 2007 | 12.07 | 12.19 | 12.05 | 12.15 | 385,076 | +0.03(+0.25%) |
Dec 18, 2007 | 12.09 | 12.13 | 11.72 | 12.12 | 344,307 | +0.19(+1.59%) |
Dec 17, 2007 | 11.81 | 12.14 | 11.68 | 11.93 | 363,749 | +0.05(+0.42%) |
Dec 14, 2007 | 12.09 | 12.20 | 11.85 | 11.88 | 232,545 | -0.26(-2.14%) |
Dec 13, 2007 | 11.93 | 12.17 | 11.90 | 12.14 | 306,271 | +0.13(+1.08%) |
Dec 12, 2007 | 11.94 | 12.15 | 11.90 | 12.01 | 520,755 | +0.20(+1.69%) |
Dec 11, 2007 | 11.97 | 12.36 | 11.81 | 11.81 | 660,814 | -0.08(-0.67%) |
Dec 10, 2007 | 10.90 | 11.98 | 10.88 | 11.89 | 1,222,601 | +1.40(+13.35%) |
Dec 07, 2007 | 10.06 | 10.63 | 10.02 | 10.49 | 745,471 | +0.39(+3.86%) |
Dec 06, 2007 | 9.950 | 10.12 | 9.850 | 10.10 | 1,305,415 | +0.15(+1.51%) |
Dec 05, 2007 | 8.960 | 10.02 | 8.920 | 9.950 | 780,522 | -0.07(-0.70%) |
Dec 04, 2007 | 9.860 | 10.02 | 9.600 | 10.02 | 705,197 | +0.14(+1.42%) |
Dec 03, 2007 | 10.18 | 10.20 | 9.810 | 9.880 | 491,739 | -0.41(-3.98%) |
Nov 30, 2007 | 10.42 | 10.45 | 10.27 | 10.29 | 473,807 | -0.06(-0.58%) |
Nov 29, 2007 | 10.20 | 10.39 | 10.20 | 10.35 | 242,292 | +0.15(+1.47%) |
Nov 28, 2007 | 10.00 | 10.28 | 9.940 | 10.20 | 748,449 | +0.28(+2.82%) |
Nov 27, 2007 | 9.910 | 10.09 | 9.830 | 9.920 | 505,366 | +0.02(+0.20%) |
Nov 26, 2007 | 9.990 | 10.15 | 9.770 | 9.900 | 500,284 | -0.07(-0.70%) |
Nov 23, 2007 | 9.850 | 10.13 | 9.850 | 9.970 | 156,662 | +0.17(+1.73%) |
Nov 21, 2007 | 9.720 | 9.850 | 9.530 | 9.800 | 350,250 | +0.04(+0.41%) |
Nov 20, 2007 | 9.490 | 9.760 | 9.400 | 9.760 | 428,441 | +0.25(+2.63%) |
Nov 19, 2007 | 9.600 | 9.650 | 9.430 | 9.510 | 332,722 | -0.19(-1.96%) |
Nov 16, 2007 | 9.930 | 9.930 | 9.540 | 9.700 | 323,256 | -0.21(-2.12%) |
Nov 15, 2007 | 10.03 | 10.15 | 9.830 | 9.910 | 253,602 | -0.17(-1.69%) |
Nov 14, 2007 | 10.16 | 10.22 | 9.960 | 10.08 | 218,232 | -0.06(-0.59%) |
Nov 13, 2007 | 9.910 | 10.14 | 9.860 | 10.14 | 189,845 | +0.34(+3.47%) |
Nov 12, 2007 | 9.740 | 9.970 | 9.650 | 9.800 | 265,873 | +0.04(+0.41%) |
Nov 09, 2007 | 9.390 | 9.840 | 9.280 | 9.760 | 265,989 | +0.22(+2.31%) |
Nov 08, 2007 | 9.780 | 9.910 | 8.910 | 9.540 | 472,175 | -0.17(-1.75%) |
Nov 07, 2007 | 10.01 | 10.09 | 9.660 | 9.710 | 294,696 | -0.44(-4.33%) |
Nov 06, 2007 | 10.21 | 10.27 | 9.950 | 10.15 | 168,947 | +0.00(+0.00%) |
Nov 05, 2007 | 10.36 | 10.48 | 10.15 | 10.15 | 194,264 | -0.30(-2.87%) |
Nov 02, 2007 | 10.38 | 10.45 | 10.08 | 10.45 | 324,839 | +0.18(+1.75%) |
Nov 01, 2007 | 10.85 | 10.91 | 10.24 | 10.27 | 326,869 | -0.67(-6.12%) |
Oct 31, 2007 | 10.72 | 11.00 | 10.62 | 10.94 | 294,154 | +0.16(+1.48%) |
Oct 30, 2007 | 10.65 | 10.93 | 10.57 | 10.78 | 296,795 | +0.10(+0.94%) |
Oct 29, 2007 | 10.63 | 10.83 | 10.59 | 10.68 | 138,591 | +0.07(+0.66%) |
Oct 26, 2007 | 10.59 | 10.71 | 10.38 | 10.61 | 333,168 | +0.16(+1.53%) |
Oct 25, 2007 | 11.06 | 11.08 | 10.40 | 10.45 | 457,380 | -0.55(-5.00%) |
Oct 24, 2007 | 11.32 | 11.34 | 10.85 | 11.00 | 323,594 | -0.36(-3.17%) |
Oct 23, 2007 | 11.30 | 11.43 | 11.12 | 11.36 | 185,343 | +0.16(+1.43%) |
Oct 22, 2007 | 10.89 | 11.26 | 10.79 | 11.20 | 293,100 | +0.29(+2.66%) |
Oct 19, 2007 | 11.39 | 11.39 | 10.91 | 10.91 | 282,953 | -0.48(-4.21%) |
Oct 18, 2007 | 11.47 | 11.53 | 11.34 | 11.39 | 272,220 | -0.13(-1.13%) |
Oct 17, 2007 | 11.54 | 11.71 | 11.45 | 11.52 | 328,032 | +0.07(+0.61%) |
Oct 16, 2007 | 11.30 | 11.55 | 11.30 | 11.45 | 383,977 | +0.15(+1.33%) |
Oct 15, 2007 | 11.40 | 11.56 | 11.25 | 11.30 | 307,734 | -0.12(-1.05%) |
Oct 12, 2007 | 11.47 | 11.57 | 11.36 | 11.42 | 203,426 | +0.00(+0.00%) |
Oct 11, 2007 | 11.74 | 11.75 | 11.42 | 11.42 | 305,497 | -0.24(-2.06%) |
Oct 10, 2007 | 11.86 | 11.86 | 11.52 | 11.66 | 221,997 | -0.20(-1.69%) |
Oct 09, 2007 | 11.89 | 11.94 | 11.71 | 11.86 | 246,067 | +0.02(+0.17%) |
Oct 08, 2007 | 12.02 | 12.14 | 11.83 | 11.84 | 199,451 | -0.23(-1.91%) |
Oct 05, 2007 | 12.08 | 12.16 | 11.91 | 12.07 | 272,938 | +0.12(+1.00%) |
Oct 04, 2007 | 12.06 | 12.16 | 11.84 | 11.95 | 186,838 | -0.04(-0.33%) |
Oct 03, 2007 | 12.23 | 12.23 | 11.90 | 11.99 | 294,632 | -0.26(-2.12%) |
Oct 02, 2007 | 12.09 | 12.38 | 12.09 | 12.25 | 235,201 | +0.17(+1.41%) |
Oct 01, 2007 | 11.43 | 12.19 | 11.38 | 12.08 | 346,234 | +0.67(+5.87%) |
Sep 28, 2007 | 11.50 | 11.55 | 11.38 | 11.41 | 295,336 | -0.10(-0.87%) |
Sep 27, 2007 | 11.43 | 11.53 | 11.34 | 11.51 | 326,520 | +0.11(+0.96%) |
Sep 26, 2007 | 11.66 | 11.77 | 11.35 | 11.40 | 253,662 | -0.19(-1.64%) |
Sep 25, 2007 | 11.83 | 11.83 | 11.47 | 11.59 | 399,493 | -0.29(-2.44%) |
Sep 24, 2007 | 12.17 | 12.19 | 11.74 | 11.88 | 366,393 | -0.27(-2.22%) |
Sep 21, 2007 | 12.15 | 12.18 | 12.03 | 12.15 | 416,752 | +0.10(+0.83%) |
Sep 20, 2007 | 12.09 | 12.13 | 11.85 | 12.05 | 325,266 | -0.08(-0.66%) |
Sep 19, 2007 | 12.11 | 12.31 | 12.00 | 12.13 | 299,591 | +0.14(+1.17%) |
Sep 18, 2007 | 11.69 | 11.99 | 11.38 | 11.99 | 559,460 | +0.37(+3.18%) |
Sep 17, 2007 | 11.64 | 11.64 | 11.51 | 11.62 | 519,811 | -0.07(-0.60%) |
Sep 14, 2007 | 11.78 | 11.86 | 11.62 | 11.69 | 339,961 | -0.24(-2.01%) |
Sep 13, 2007 | 11.90 | 12.06 | 11.67 | 11.93 | 347,360 | +0.05(+0.42%) |
Sep 12, 2007 | 12.32 | 12.32 | 11.88 | 11.88 | 283,850 | -0.46(-3.73%) |
Sep 11, 2007 | 12.24 | 12.48 | 12.21 | 12.34 | 230,797 | +0.14(+1.15%) |
Sep 10, 2007 | 12.50 | 12.55 | 12.15 | 12.20 | 402,343 | -0.26(-2.09%) |
Sep 07, 2007 | 12.49 | 12.49 | 12.28 | 12.46 | 634,688 | -0.23(-1.81%) |
Sep 06, 2007 | 12.22 | 12.69 | 12.20 | 12.69 | 918,561 | +0.49(+4.02%) |
Sep 05, 2007 | 11.76 | 12.28 | 11.76 | 12.20 | 897,827 | +0.36(+3.04%) |
Sep 04, 2007 | 11.61 | 11.99 | 11.52 | 11.84 | 392,968 | +0.26(+2.25%) |
Aug 31, 2007 | 11.64 | 11.85 | 11.41 | 11.58 | 311,860 | +0.08(+0.70%) |
Aug 30, 2007 | 11.41 | 11.78 | 11.28 | 11.50 | 325,896 | +0.02(+0.17%) |
Aug 29, 2007 | 11.57 | 11.57 | 11.22 | 11.48 | 677,505 | -0.01(-0.09%) |
Aug 28, 2007 | 11.86 | 11.89 | 11.47 | 11.49 | 338,418 | -0.42(-3.53%) |
Aug 27, 2007 | 12.04 | 12.07 | 11.87 | 11.91 | 349,451 | -0.14(-1.16%) |
Aug 24, 2007 | 12.01 | 12.09 | 11.91 | 12.05 | 454,172 | +0.07(+0.58%) |
Aug 23, 2007 | 12.10 | 12.14 | 11.80 | 11.98 | 378,301 | -0.07(-0.58%) |
Aug 22, 2007 | 11.95 | 12.25 | 11.95 | 12.05 | 589,635 | +0.21(+1.77%) |
Aug 21, 2007 | 11.96 | 12.08 | 11.81 | 11.84 | 284,398 | -0.08(-0.67%) |
Aug 20, 2007 | 11.92 | 12.05 | 11.83 | 11.92 | 471,967 | +0.03(+0.25%) |
Aug 17, 2007 | 12.55 | 12.62 | 11.70 | 11.89 | 1,066,740 | -0.21(-1.74%) |
Aug 16, 2007 | 11.66 | 12.40 | 11.51 | 12.10 | 1,153,073 | +0.35(+2.98%) |
Aug 15, 2007 | 11.86 | 12.14 | 11.62 | 11.75 | 695,318 | -0.09(-0.76%) |
Aug 14, 2007 | 12.23 | 12.41 | 11.78 | 11.84 | 488,089 | -0.39(-3.19%) |
Aug 13, 2007 | 12.22 | 13.05 | 12.19 | 12.23 | 901,667 | +0.08(+0.66%) |
Aug 10, 2007 | 11.89 | 12.64 | 11.89 | 12.15 | 870,092 | +0.13(+1.08%) |
Aug 09, 2007 | 12.10 | 12.32 | 11.62 | 12.02 | 1,928,446 | -0.28(-2.28%) |
Aug 08, 2007 | 12.28 | 12.58 | 12.03 | 12.30 | 1,690,160 | +0.13(+1.07%) |
Aug 07, 2007 | 12.35 | 12.35 | 11.69 | 12.17 | 1,138,456 | -0.23(-1.85%) |
Aug 06, 2007 | 12.59 | 12.59 | 11.86 | 12.40 | 917,840 | -0.16(-1.27%) |
Aug 03, 2007 | 12.48 | 13.19 | 12.42 | 12.56 | 1,080,226 | -0.61(-4.63%) |
Aug 02, 2007 | 13.20 | 13.49 | 13.09 | 13.17 | 1,244,071 | -0.47(-3.45%) |
Aug 01, 2007 | 13.65 | 13.75 | 12.99 | 13.64 | 1,930,404 | -0.38(-2.71%) |
Jul 31, 2007 | 14.37 | 14.54 | 14.02 | 14.02 | 591,396 | -0.23(-1.61%) |
Jul 30, 2007 | 14.16 | 14.34 | 13.95 | 14.25 | 381,169 | +0.11(+0.78%) |
Jul 27, 2007 | 14.57 | 14.69 | 14.14 | 14.14 | 467,671 | -0.42(-2.88%) |
Jul 26, 2007 | 14.80 | 14.80 | 14.21 | 14.56 | 608,597 | -0.36(-2.41%) |
Jul 25, 2007 | 15.00 | 15.11 | 14.50 | 14.92 | 570,244 | +0.03(+0.20%) |
Jul 24, 2007 | 15.03 | 15.12 | 14.73 | 14.89 | 430,654 | -0.29(-1.91%) |
Jul 23, 2007 | 15.34 | 15.39 | 15.02 | 15.18 | 509,557 | -0.07(-0.46%) |
Jul 20, 2007 | 15.59 | 15.62 | 15.11 | 15.25 | 427,563 | -0.37(-2.37%) |
Jul 19, 2007 | 15.55 | 15.67 | 15.47 | 15.62 | 244,213 | +0.13(+0.84%) |
Jul 18, 2007 | 15.70 | 15.70 | 15.26 | 15.49 | 371,070 | -0.28(-1.78%) |
Jul 17, 2007 | 15.38 | 15.96 | 15.35 | 15.77 | 397,432 | +0.39(+2.54%) |
Jul 16, 2007 | 15.56 | 15.56 | 15.25 | 15.38 | 316,986 | -0.16(-1.03%) |
Jul 13, 2007 | 15.53 | 15.61 | 15.39 | 15.54 | 250,804 | +0.03(+0.19%) |
Jul 12, 2007 | 15.34 | 15.54 | 15.17 | 15.51 | 248,919 | +0.28(+1.84%) |
Jul 11, 2007 | 15.36 | 15.39 | 15.12 | 15.23 | 250,855 | -0.08(-0.52%) |
Jul 10, 2007 | 15.56 | 15.56 | 15.26 | 15.31 | 353,691 | -0.24(-1.54%) |
Jul 09, 2007 | 15.24 | 15.59 | 15.16 | 15.55 | 397,842 | +0.30(+1.97%) |
Jul 06, 2007 | 15.25 | 15.28 | 15.08 | 15.25 | 300,222 | +0.06(+0.39%) |
Jul 05, 2007 | 15.10 | 15.22 | 14.93 | 15.19 | 527,455 | +0.13(+0.86%) |
Jul 03, 2007 | 15.10 | 15.18 | 14.94 | 15.06 | 173,078 | -0.06(-0.40%) |
Jul 02, 2007 | 14.98 | 15.31 | 14.97 | 15.12 | 292,819 | +0.24(+1.61%) |
Jun 29, 2007 | 15.24 | 15.27 | 14.85 | 14.88 | 399,349 | -0.28(-1.85%) |
Jun 28, 2007 | 15.27 | 15.30 | 15.10 | 15.16 | 454,720 | -0.10(-0.66%) |
Jun 27, 2007 | 14.81 | 15.32 | 14.81 | 15.26 | 454,476 | +0.34(+2.28%) |
Jun 26, 2007 | 15.05 | 15.05 | 14.75 | 14.92 | 679,307 | -0.10(-0.67%) |
Jun 25, 2007 | 15.00 | 15.24 | 14.92 | 15.02 | 415,596 | -0.01(-0.07%) |
Jun 22, 2007 | 15.05 | 15.12 | 14.81 | 15.03 | 789,593 | -0.06(-0.40%) |
Jun 21, 2007 | 14.73 | 15.15 | 14.66 | 15.09 | 641,701 | +0.05(+0.33%) |
Jun 20, 2007 | 15.29 | 15.36 | 14.99 | 15.04 | 357,800 | -0.21(-1.38%) |
Jun 19, 2007 | 15.20 | 15.31 | 14.97 | 15.25 | 317,000 | +0.04(+0.26%) |
Jun 18, 2007 | 15.34 | 15.37 | 15.07 | 15.21 | 459,800 | -0.12(-0.78%) |
Jun 15, 2007 | 15.39 | 15.45 | 15.27 | 15.33 | 525,500 | +0.11(+0.72%) |
Jun 14, 2007 | 14.96 | 15.32 | 14.91 | 15.22 | 575,000 | +0.30(+2.01%) |
Jun 13, 2007 | 14.76 | 14.98 | 14.66 | 14.92 | 403,200 | +0.19(+1.29%) |
Jun 12, 2007 | 14.84 | 14.96 | 14.68 | 14.73 | 360,500 | -0.22(-1.47%) |
Jun 11, 2007 | 15.04 | 15.15 | 14.93 | 14.95 | 493,340 | -0.16(-1.06%) |
Jun 08, 2007 | 14.70 | 15.21 | 14.70 | 15.11 | 471,622 | +0.41(+2.79%) |
Jun 07, 2007 | 14.64 | 14.75 | 14.51 | 14.70 | 522,367 | -0.05(-0.34%) |
Jun 06, 2007 | 14.79 | 14.91 | 14.63 | 14.75 | 406,684 | -0.16(-1.07%) |
Jun 05, 2007 | 15.01 | 15.09 | 14.60 | 14.91 | 676,601 | -0.18(-1.19%) |
Jun 04, 2007 | 14.81 | 15.24 | 14.81 | 15.09 | 502,955 | +0.28(+1.89%) |
Jun 01, 2007 | 14.76 | 14.94 | 14.74 | 14.81 | 614,792 | +0.11(+0.75%) |
May 31, 2007 | 14.60 | 14.96 | 14.55 | 14.70 | 642,799 | +0.10(+0.68%) |
May 30, 2007 | 14.58 | 14.65 | 14.32 | 14.60 | 507,366 | -0.09(-0.61%) |
May 29, 2007 | 14.53 | 14.75 | 14.53 | 14.69 | 330,971 | +0.17(+1.17%) |
May 25, 2007 | 14.43 | 14.63 | 14.30 | 14.52 | 304,330 | +0.09(+0.62%) |
May 24, 2007 | 14.40 | 14.60 | 14.29 | 14.43 | 540,117 | -0.01(-0.07%) |
May 23, 2007 | 14.62 | 14.69 | 14.43 | 14.44 | 401,028 | -0.18(-1.23%) |
May 22, 2007 | 14.50 | 14.69 | 14.45 | 14.62 | 473,815 | +0.06(+0.41%) |
May 21, 2007 | 14.24 | 14.68 | 14.24 | 14.56 | 554,318 | +0.05(+0.34%) |
May 18, 2007 | 14.84 | 14.84 | 14.36 | 14.51 | 587,979 | -0.26(-1.76%) |
May 17, 2007 | 14.69 | 14.84 | 14.52 | 14.77 | 1,161,118 | +0.01(+0.07%) |
May 16, 2007 | 14.79 | 15.36 | 14.75 | 14.76 | 1,561,261 | -0.65(-4.22%) |
May 15, 2007 | 15.32 | 15.66 | 15.32 | 15.41 | 639,619 | +0.15(+0.98%) |
May 14, 2007 | 15.54 | 15.58 | 15.21 | 15.26 | 342,589 | -0.24(-1.55%) |
May 11, 2007 | 15.42 | 15.52 | 15.16 | 15.50 | 183,446 | +0.40(+2.65%) |
May 10, 2007 | 15.27 | 15.38 | 15.03 | 15.10 | 457,842 | -0.26(-1.69%) |
May 09, 2007 | 15.14 | 15.41 | 15.14 | 15.36 | 233,459 | +0.10(+0.66%) |
May 08, 2007 | 15.17 | 15.30 | 15.03 | 15.26 | 360,797 | +0.06(+0.39%) |
May 07, 2007 | 15.20 | 15.47 | 15.12 | 15.20 | 286,473 | -0.08(-0.52%) |
May 04, 2007 | 15.33 | 15.33 | 15.18 | 15.28 | 271,607 | -0.04(-0.26%) |
May 03, 2007 | 15.25 | 15.47 | 15.25 | 15.32 | 377,320 | +0.03(+0.20%) |
May 02, 2007 | 15.07 | 15.41 | 15.07 | 15.29 | 286,018 | +0.20(+1.33%) |