Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.586 | 8.121 | 7.450 | 7.571 | 135,687 | +0.01(+0.10%) |
May 29, 2008 | 7.364 | 7.754 | 7.364 | 7.563 | 71,103 | +0.18(+2.38%) |
May 28, 2008 | 7.422 | 7.438 | 7.290 | 7.387 | 107,746 | +0.02(+0.32%) |
May 27, 2008 | 7.375 | 7.809 | 7.227 | 7.364 | 127,908 | +0.02(+0.32%) |
May 26, 2008 | 7.750 | 8.156 | 7.325 | 7.340 | 135,282 | +0.00(+0.00%) |
May 23, 2008 | 7.750 | 8.156 | 7.325 | 7.340 | 135,282 | -0.48(-6.09%) |
May 22, 2008 | 7.700 | 8.024 | 7.664 | 7.817 | 141,698 | +0.14(+1.78%) |
May 21, 2008 | 7.918 | 8.238 | 7.614 | 7.680 | 222,276 | -0.21(-2.67%) |
May 20, 2008 | 7.418 | 8.434 | 6.950 | 7.891 | 201,832 | -0.61(-7.17%) |
May 19, 2008 | 8.441 | 8.707 | 8.258 | 8.500 | 126,748 | +0.02(+0.23%) |
May 16, 2008 | 8.598 | 8.726 | 8.207 | 8.480 | 83,605 | -0.05(-0.59%) |
May 15, 2008 | 8.289 | 8.594 | 8.238 | 8.531 | 52,922 | +0.21(+2.58%) |
May 14, 2008 | 8.273 | 8.570 | 8.238 | 8.316 | 65,136 | +0.07(+0.90%) |
May 13, 2008 | 8.313 | 8.660 | 8.000 | 8.242 | 123,239 | -0.05(-0.57%) |
May 12, 2008 | 8.109 | 8.500 | 7.977 | 8.289 | 102,727 | +0.23(+2.81%) |
May 09, 2008 | 8.024 | 8.133 | 7.824 | 8.063 | 68,173 | -0.05(-0.58%) |
May 08, 2008 | 8.164 | 8.164 | 7.992 | 8.109 | 67,021 | -0.04(-0.43%) |
May 07, 2008 | 8.582 | 8.734 | 8.121 | 8.145 | 81,871 | -0.43(-4.97%) |
May 06, 2008 | 8.266 | 8.715 | 8.238 | 8.570 | 102,266 | +0.24(+2.86%) |
May 05, 2008 | 8.492 | 8.742 | 8.254 | 8.332 | 102,076 | -0.13(-1.57%) |
May 02, 2008 | 8.656 | 8.672 | 8.414 | 8.465 | 99,010 | -0.06(-0.69%) |
May 01, 2008 | 8.512 | 8.804 | 8.477 | 8.523 | 101,146 | +0.09(+1.11%) |
Apr 30, 2008 | 8.504 | 8.691 | 8.211 | 8.430 | 165,840 | -0.01(-0.09%) |
Apr 29, 2008 | 8.562 | 8.594 | 8.184 | 8.437 | 131,704 | -0.09(-1.01%) |
Apr 28, 2008 | 8.586 | 8.785 | 8.195 | 8.523 | 89,544 | -0.06(-0.68%) |
Apr 25, 2008 | 8.316 | 8.703 | 8.246 | 8.582 | 185,115 | +0.28(+3.39%) |
Apr 24, 2008 | 8.106 | 8.387 | 8.016 | 8.301 | 125,985 | +0.26(+3.20%) |
Apr 23, 2008 | 8.313 | 8.445 | 8.020 | 8.043 | 156,151 | -0.21(-2.60%) |
Apr 22, 2008 | 8.703 | 8.703 | 8.137 | 8.258 | 128,367 | -0.50(-5.75%) |
Apr 21, 2008 | 9.008 | 9.008 | 8.625 | 8.762 | 111,535 | -0.24(-2.65%) |
Apr 18, 2008 | 8.867 | 9.250 | 8.824 | 9.000 | 111,450 | +0.33(+3.78%) |
Apr 17, 2008 | 8.820 | 8.847 | 8.527 | 8.672 | 155,474 | -0.17(-1.94%) |
Apr 16, 2008 | 8.527 | 8.922 | 8.445 | 8.844 | 119,938 | +0.44(+5.20%) |
Apr 15, 2008 | 8.270 | 8.422 | 8.102 | 8.406 | 78,961 | +0.25(+3.11%) |
Apr 14, 2008 | 8.238 | 8.242 | 8.027 | 8.152 | 104,471 | -0.11(-1.28%) |
Apr 11, 2008 | 8.683 | 9.062 | 8.234 | 8.258 | 244,176 | -0.55(-6.21%) |
Apr 10, 2008 | 8.945 | 9.113 | 8.773 | 8.804 | 78,075 | -0.12(-1.40%) |
Apr 09, 2008 | 9.125 | 9.281 | 8.883 | 8.929 | 99,953 | -0.18(-1.97%) |
Apr 08, 2008 | 9.371 | 9.915 | 9.109 | 9.109 | 137,541 | -0.25(-2.71%) |
Apr 07, 2008 | 9.945 | 10.01 | 9.339 | 9.363 | 183,307 | -0.49(-4.99%) |
Apr 04, 2008 | 9.109 | 9.937 | 8.984 | 9.855 | 220,949 | +0.84(+9.36%) |
Apr 03, 2008 | 8.898 | 9.246 | 8.898 | 9.011 | 144,469 | +0.05(+0.52%) |
Apr 02, 2008 | 9.909 | 10.30 | 8.902 | 8.965 | 226,688 | -0.96(-9.68%) |
Apr 01, 2008 | 9.523 | 9.945 | 9.214 | 9.925 | 64,764 | +0.62(+6.63%) |
Mar 31, 2008 | 9.464 | 9.484 | 9.218 | 9.308 | 37,777 | -0.10(-1.08%) |
Mar 28, 2008 | 9.386 | 9.687 | 9.375 | 9.410 | 102,688 | -0.12(-1.27%) |
Mar 27, 2008 | 9.749 | 9.749 | 9.398 | 9.531 | 76,797 | -0.16(-1.69%) |
Mar 26, 2008 | 9.421 | 9.800 | 9.421 | 9.695 | 65,489 | +0.19(+2.01%) |
Mar 25, 2008 | 9.640 | 9.722 | 9.449 | 9.503 | 156,699 | -0.12(-1.22%) |
Mar 24, 2008 | 9.062 | 9.710 | 9.062 | 9.620 | 112,918 | +0.66(+7.41%) |
Mar 21, 2008 | 8.851 | 9.218 | 8.613 | 8.957 | 434,130 | +0.00(+0.00%) |
Mar 20, 2008 | 8.851 | 9.218 | 8.613 | 8.957 | 434,130 | +0.26(+2.96%) |
Mar 19, 2008 | 9.195 | 9.671 | 8.699 | 8.699 | 106,212 | -0.41(-4.54%) |
Mar 18, 2008 | 8.738 | 9.113 | 8.410 | 9.113 | 93,737 | +0.61(+7.16%) |
Mar 17, 2008 | 8.379 | 8.773 | 8.254 | 8.504 | 60,779 | -0.07(-0.82%) |
Mar 14, 2008 | 9.027 | 9.027 | 8.492 | 8.574 | 169,095 | -0.34(-3.85%) |
Mar 13, 2008 | 8.695 | 9.316 | 8.477 | 8.918 | 115,668 | +0.09(+1.02%) |
Mar 12, 2008 | 9.234 | 9.343 | 8.773 | 8.828 | 117,202 | -0.45(-4.80%) |
Mar 11, 2008 | 8.906 | 9.445 | 8.301 | 9.273 | 128,088 | +0.61(+7.08%) |
Mar 10, 2008 | 8.738 | 8.859 | 8.574 | 8.660 | 74,715 | -0.01(-0.14%) |
Mar 07, 2008 | 8.898 | 9.031 | 8.359 | 8.672 | 148,262 | -0.30(-3.35%) |
Mar 06, 2008 | 9.468 | 9.703 | 8.961 | 8.972 | 80,493 | -0.51(-5.39%) |
Mar 05, 2008 | 9.371 | 9.745 | 9.371 | 9.484 | 128,228 | +0.22(+2.36%) |
Mar 04, 2008 | 9.187 | 9.581 | 9.121 | 9.265 | 127,826 | -0.05(-0.54%) |
Mar 03, 2008 | 9.460 | 9.730 | 9.211 | 9.316 | 95,130 | -0.16(-1.65%) |
Feb 29, 2008 | 9.570 | 9.609 | 9.218 | 9.472 | 169,643 | -0.23(-2.41%) |
Feb 28, 2008 | 9.816 | 10.21 | 9.492 | 9.706 | 144,766 | -0.06(-0.60%) |
Feb 27, 2008 | 9.507 | 9.988 | 9.175 | 9.765 | 131,361 | +0.12(+1.21%) |
Feb 26, 2008 | 9.437 | 9.831 | 9.437 | 9.648 | 129,299 | +0.17(+1.81%) |
Feb 25, 2008 | 9.593 | 9.644 | 9.132 | 9.476 | 72,868 | -0.10(-1.02%) |
Feb 22, 2008 | 9.947 | 9.947 | 9.238 | 9.574 | 102,061 | -0.10(-1.05%) |
Feb 21, 2008 | 10.11 | 10.32 | 9.597 | 9.675 | 90,822 | -0.36(-3.54%) |
Feb 20, 2008 | 9.956 | 10.11 | 9.956 | 10.03 | 82,877 | +0.06(+0.59%) |
Feb 19, 2008 | 10.24 | 10.44 | 9.956 | 9.972 | 120,568 | -0.16(-1.54%) |
Feb 18, 2008 | 9.859 | 10.17 | 9.859 | 10.13 | 158,686 | +0.00(+0.00%) |
Feb 15, 2008 | 9.859 | 10.17 | 9.859 | 10.13 | 158,686 | +0.29(+2.94%) |
Feb 14, 2008 | 10.45 | 10.51 | 9.839 | 9.839 | 252,846 | -0.58(-5.58%) |
Feb 13, 2008 | 10.29 | 10.53 | 10.13 | 10.42 | 101,927 | +0.25(+2.50%) |
Feb 12, 2008 | 10.50 | 10.53 | 10.05 | 10.17 | 172,322 | -0.19(-1.85%) |
Feb 11, 2008 | 10.43 | 10.46 | 10.33 | 10.36 | 133,627 | -0.02(-0.19%) |
Feb 08, 2008 | 10.17 | 10.60 | 10.03 | 10.38 | 150,844 | +0.21(+2.04%) |
Feb 07, 2008 | 10.04 | 10.31 | 9.984 | 10.17 | 142,761 | +0.11(+1.13%) |
Feb 06, 2008 | 9.855 | 10.31 | 9.734 | 10.06 | 160,110 | +0.26(+2.67%) |
Feb 05, 2008 | 9.952 | 10.28 | 9.632 | 9.796 | 134,373 | -0.38(-3.76%) |
Feb 04, 2008 | 10.51 | 10.66 | 10.14 | 10.18 | 143,526 | -0.55(-5.13%) |
Feb 01, 2008 | 10.46 | 10.83 | 10.40 | 10.73 | 181,412 | +0.35(+3.39%) |
Jan 31, 2008 | 9.812 | 10.45 | 9.554 | 10.38 | 162,730 | +0.38(+3.83%) |
Jan 30, 2008 | 10.12 | 10.42 | 9.945 | 9.995 | 72,563 | -0.18(-1.73%) |
Jan 29, 2008 | 10.23 | 10.31 | 10.10 | 10.17 | 644,983 | +0.02(+0.19%) |
Jan 28, 2008 | 10.10 | 10.47 | 9.855 | 10.15 | 160,476 | +0.05(+0.54%) |
Jan 25, 2008 | 10.48 | 10.74 | 10.07 | 10.10 | 80,308 | -0.22(-2.12%) |
Jan 24, 2008 | 10.60 | 10.66 | 10.19 | 10.32 | 145,993 | -0.25(-2.33%) |
Jan 23, 2008 | 10.12 | 10.59 | 9.460 | 10.56 | 146,777 | +0.18(+1.77%) |
Jan 22, 2008 | 10.28 | 11.09 | 9.745 | 10.38 | 145,445 | -0.23(-2.13%) |
Jan 21, 2008 | 10.81 | 11.14 | 10.46 | 10.60 | 187,907 | +0.00(+0.00%) |
Jan 18, 2008 | 10.81 | 11.14 | 10.46 | 10.60 | 187,907 | -0.27(-2.48%) |
Jan 17, 2008 | 11.58 | 11.92 | 10.58 | 10.87 | 241,426 | -0.78(-6.73%) |
Jan 16, 2008 | 11.71 | 11.88 | 11.21 | 11.66 | 312,189 | -0.05(-0.47%) |
Jan 15, 2008 | 12.03 | 12.03 | 11.63 | 11.71 | 183,719 | -0.50(-4.12%) |
Jan 14, 2008 | 11.35 | 12.28 | 11.35 | 12.22 | 375,205 | +1.01(+8.99%) |
Jan 11, 2008 | 12.17 | 12.17 | 11.20 | 11.21 | 366,763 | -1.08(-8.80%) |
Jan 10, 2008 | 12.13 | 12.62 | 11.68 | 12.29 | 121,387 | -0.01(-0.06%) |
Jan 09, 2008 | 12.10 | 13.17 | 11.76 | 12.30 | 99,927 | +0.14(+1.19%) |
Jan 08, 2008 | 12.98 | 13.55 | 12.13 | 12.15 | 131,181 | -0.71(-5.52%) |
Jan 07, 2008 | 12.96 | 13.19 | 12.72 | 12.87 | 80,485 | -0.10(-0.78%) |
Jan 04, 2008 | 13.26 | 13.35 | 12.76 | 12.97 | 188,793 | -0.39(-2.89%) |
Jan 03, 2008 | 13.39 | 13.62 | 11.90 | 13.35 | 324,698 | +0.02(+0.15%) |
Jan 02, 2008 | 13.33 | 13.69 | 13.16 | 13.33 | 126,008 | -0.04(-0.29%) |
Jan 01, 2008 | 13.96 | 13.97 | 13.13 | 13.37 | 189,141 | +0.00(+0.00%) |
Dec 31, 2007 | 13.96 | 13.97 | 13.13 | 13.37 | 189,141 | -0.67(-4.75%) |
Dec 28, 2007 | 14.23 | 14.36 | 14.00 | 14.04 | 53,211 | -0.10(-0.69%) |
Dec 27, 2007 | 13.94 | 14.19 | 13.94 | 14.14 | 102,785 | -0.08(-0.58%) |
Dec 26, 2007 | 14.10 | 14.28 | 14.05 | 14.22 | 174,192 | -0.03(-0.22%) |
Dec 24, 2007 | 14.27 | 14.31 | 14.06 | 14.25 | 50,870 | -0.02(-0.11%) |
Dec 21, 2007 | 14.31 | 14.36 | 14.04 | 14.27 | 428,890 | +0.22(+1.56%) |
Dec 20, 2007 | 14.20 | 14.20 | 13.91 | 14.05 | 172,240 | +0.02(+0.14%) |
Dec 19, 2007 | 13.65 | 14.05 | 13.65 | 14.03 | 115,822 | +0.00(+0.00%) |
Dec 18, 2007 | 14.02 | 14.06 | 13.51 | 14.03 | 102,291 | +0.20(+1.47%) |
Dec 17, 2007 | 13.92 | 14.15 | 13.83 | 13.83 | 61,445 | -0.23(-1.61%) |
Dec 14, 2007 | 13.98 | 14.31 | 13.76 | 14.05 | 195,913 | -0.08(-0.58%) |
Dec 13, 2007 | 14.36 | 14.36 | 13.99 | 14.13 | 97,630 | -0.38(-2.64%) |
Dec 12, 2007 | 14.58 | 14.77 | 14.26 | 14.52 | 131,502 | +0.31(+2.17%) |
Dec 11, 2007 | 13.98 | 14.50 | 13.95 | 14.21 | 102,227 | +0.30(+2.13%) |
Dec 10, 2007 | 13.81 | 13.99 | 13.67 | 13.91 | 47,891 | +0.14(+1.02%) |
Dec 07, 2007 | 13.50 | 13.79 | 13.50 | 13.77 | 52,043 | +0.28(+2.08%) |
Dec 06, 2007 | 13.37 | 13.49 | 13.18 | 13.49 | 405,952 | +0.39(+3.01%) |
Dec 05, 2007 | 13.32 | 13.38 | 12.97 | 13.10 | 238,808 | +0.01(+0.09%) |
Dec 04, 2007 | 12.98 | 13.09 | 12.74 | 13.08 | 88,561 | -0.04(-0.33%) |
Dec 03, 2007 | 13.34 | 13.34 | 12.95 | 13.13 | 167,228 | -0.24(-1.81%) |
Nov 30, 2007 | 13.29 | 13.40 | 13.13 | 13.37 | 129,998 | +0.25(+1.94%) |
Nov 29, 2007 | 12.92 | 13.17 | 12.92 | 13.12 | 78,900 | +0.18(+1.42%) |
Nov 28, 2007 | 12.71 | 12.95 | 12.69 | 12.93 | 210,993 | +0.34(+2.67%) |
Nov 27, 2007 | 13.28 | 13.28 | 12.37 | 12.60 | 90,110 | -0.65(-4.89%) |
Nov 26, 2007 | 13.24 | 13.30 | 13.10 | 13.24 | 104,335 | +0.00(+0.00%) |
Nov 23, 2007 | 12.78 | 13.36 | 12.77 | 13.24 | 33,587 | +0.64(+5.11%) |
Nov 21, 2007 | 13.12 | 13.38 | 12.58 | 12.60 | 59,593 | -0.57(-4.33%) |
Nov 20, 2007 | 13.26 | 13.51 | 12.66 | 13.17 | 106,007 | -0.31(-2.29%) |
Nov 19, 2007 | 14.56 | 14.71 | 13.28 | 13.48 | 232,518 | -1.25(-8.51%) |
Nov 16, 2007 | 14.56 | 14.86 | 14.45 | 14.73 | 128,180 | +0.21(+1.45%) |
Nov 15, 2007 | 14.93 | 14.93 | 14.35 | 14.52 | 56,305 | +0.05(+0.35%) |
Nov 14, 2007 | 15.03 | 15.03 | 14.35 | 14.47 | 145,447 | -0.36(-2.45%) |
Nov 13, 2007 | 14.86 | 15.38 | 14.32 | 14.83 | 283,504 | +0.31(+2.15%) |
Nov 12, 2007 | 13.91 | 14.79 | 13.49 | 14.52 | 335,168 | +0.62(+4.50%) |
Nov 09, 2007 | 14.83 | 14.86 | 13.78 | 13.90 | 124,361 | -1.18(-7.85%) |
Nov 08, 2007 | 15.16 | 15.43 | 14.77 | 15.08 | 78,649 | -0.05(-0.36%) |
Nov 07, 2007 | 15.40 | 15.48 | 14.75 | 15.13 | 105,226 | -0.46(-2.98%) |
Nov 06, 2007 | 15.30 | 15.66 | 15.23 | 15.60 | 64,980 | +0.28(+1.81%) |
Nov 05, 2007 | 15.35 | 15.44 | 15.03 | 15.32 | 126,282 | -0.23(-1.46%) |
Nov 02, 2007 | 15.21 | 15.66 | 15.06 | 15.55 | 80,480 | -0.17(-1.07%) |
Nov 01, 2007 | 15.47 | 15.79 | 15.46 | 15.72 | 155,713 | -0.05(-0.32%) |
Oct 31, 2007 | 16.06 | 16.06 | 15.03 | 15.77 | 110,746 | +0.02(+0.10%) |
Oct 30, 2007 | 16.06 | 16.06 | 15.62 | 15.75 | 49,886 | -0.35(-2.18%) |
Oct 29, 2007 | 16.38 | 16.58 | 15.86 | 16.10 | 99,095 | -0.17(-1.06%) |
Oct 26, 2007 | 15.84 | 16.30 | 15.76 | 16.27 | 65,128 | +0.52(+3.32%) |
Oct 25, 2007 | 15.46 | 15.92 | 15.46 | 15.75 | 165,939 | +0.28(+1.79%) |
Oct 24, 2007 | 15.31 | 15.74 | 15.21 | 15.47 | 104,624 | -0.01(-0.08%) |
Oct 23, 2007 | 15.57 | 15.58 | 15.22 | 15.48 | 146,392 | +0.00(+0.00%) |
Oct 22, 2007 | 15.46 | 15.57 | 14.66 | 15.48 | 154,184 | -0.14(-0.92%) |
Oct 19, 2007 | 17.11 | 17.11 | 15.36 | 15.63 | 246,064 | -1.48(-8.67%) |
Oct 18, 2007 | 17.02 | 17.11 | 16.80 | 17.11 | 37,675 | +0.01(+0.07%) |
Oct 17, 2007 | 17.41 | 17.53 | 16.63 | 17.10 | 117,607 | -0.07(-0.43%) |
Oct 16, 2007 | 16.88 | 17.28 | 16.88 | 17.18 | 70,084 | +0.21(+1.27%) |
Oct 15, 2007 | 17.54 | 17.54 | 16.64 | 16.96 | 80,605 | -0.60(-3.42%) |
Oct 12, 2007 | 16.46 | 17.68 | 16.46 | 17.56 | 116,229 | +1.15(+6.99%) |
Oct 11, 2007 | 16.70 | 16.70 | 16.00 | 16.41 | 179,432 | -0.23(-1.36%) |
Oct 10, 2007 | 16.84 | 16.88 | 16.42 | 16.64 | 95,081 | -0.26(-1.55%) |
Oct 09, 2007 | 16.52 | 16.98 | 16.46 | 16.90 | 34,968 | +0.40(+2.44%) |
Oct 08, 2007 | 16.57 | 16.84 | 16.34 | 16.50 | 82,649 | -0.15(-0.89%) |
Oct 05, 2007 | 16.42 | 16.67 | 16.32 | 16.65 | 99,092 | +0.25(+1.55%) |
Oct 04, 2007 | 16.59 | 16.59 | 16.18 | 16.39 | 44,751 | -0.01(-0.07%) |
Oct 03, 2007 | 16.56 | 16.69 | 16.17 | 16.41 | 117,374 | -0.29(-1.71%) |
Oct 02, 2007 | 16.26 | 16.73 | 15.86 | 16.69 | 97,842 | +0.47(+2.91%) |
Oct 01, 2007 | 15.50 | 16.29 | 15.28 | 16.22 | 76,095 | +0.70(+4.50%) |
Sep 28, 2007 | 15.21 | 15.60 | 15.21 | 15.52 | 222,550 | +0.29(+1.90%) |
Sep 27, 2007 | 15.61 | 15.61 | 15.19 | 15.23 | 29,607 | -0.28(-1.81%) |
Sep 26, 2007 | 15.50 | 15.62 | 15.24 | 15.51 | 98,173 | +0.11(+0.74%) |
Sep 25, 2007 | 15.31 | 15.72 | 14.83 | 15.40 | 168,247 | -0.04(-0.25%) |
Sep 24, 2007 | 15.44 | 15.63 | 15.19 | 15.44 | 41,529 | -0.04(-0.23%) |
Sep 21, 2007 | 15.64 | 15.99 | 15.44 | 15.47 | 319,575 | -0.04(-0.25%) |
Sep 20, 2007 | 14.91 | 16.03 | 14.91 | 15.51 | 150,790 | +0.60(+4.03%) |
Sep 19, 2007 | 14.26 | 15.34 | 14.26 | 14.91 | 119,956 | +0.77(+5.41%) |
Sep 18, 2007 | 14.29 | 14.43 | 13.60 | 14.15 | 253,609 | -0.12(-0.82%) |
Sep 17, 2007 | 15.09 | 15.09 | 14.15 | 14.26 | 267,824 | -0.84(-5.58%) |
Sep 14, 2007 | 14.40 | 15.11 | 14.40 | 15.11 | 82,452 | +0.11(+0.70%) |
Sep 13, 2007 | 14.91 | 15.22 | 14.21 | 15.00 | 63,031 | +0.19(+1.29%) |
Sep 12, 2007 | 14.95 | 15.13 | 14.71 | 14.81 | 65,753 | -0.17(-1.12%) |
Sep 11, 2007 | 14.83 | 15.03 | 14.48 | 14.98 | 137,856 | +0.30(+2.08%) |
Sep 10, 2007 | 14.63 | 14.92 | 14.19 | 14.67 | 112,700 | +0.11(+0.75%) |
Sep 07, 2007 | 14.83 | 14.83 | 14.15 | 14.56 | 124,937 | -0.47(-3.14%) |
Sep 06, 2007 | 15.29 | 15.40 | 15.01 | 15.04 | 69,006 | -0.23(-1.51%) |
Sep 05, 2007 | 15.42 | 15.43 | 15.03 | 15.27 | 127,340 | -0.29(-1.83%) |
Sep 04, 2007 | 15.86 | 16.02 | 14.98 | 15.55 | 98,413 | -0.10(-0.62%) |
Aug 31, 2007 | 15.79 | 16.11 | 15.02 | 15.65 | 96,303 | +0.06(+0.40%) |
Aug 30, 2007 | 15.63 | 16.07 | 15.52 | 15.59 | 128,666 | -0.25(-1.55%) |
Aug 29, 2007 | 15.47 | 15.92 | 15.29 | 15.83 | 131,812 | +0.42(+2.71%) |
Aug 28, 2007 | 15.45 | 15.64 | 15.26 | 15.41 | 122,619 | -0.14(-0.90%) |
Aug 27, 2007 | 16.07 | 16.55 | 15.20 | 15.56 | 111,914 | -0.53(-3.30%) |
Aug 24, 2007 | 14.84 | 16.13 | 14.64 | 16.09 | 234,754 | +0.96(+6.35%) |
Aug 23, 2007 | 15.33 | 15.54 | 14.80 | 15.13 | 180,231 | -0.10(-0.67%) |
Aug 22, 2007 | 15.45 | 15.79 | 15.04 | 15.23 | 184,454 | -0.05(-0.33%) |
Aug 21, 2007 | 15.70 | 16.13 | 15.15 | 15.28 | 156,245 | -0.36(-2.30%) |
Aug 20, 2007 | 16.38 | 16.44 | 15.51 | 15.64 | 118,076 | -0.61(-3.75%) |
Aug 17, 2007 | 16.58 | 17.07 | 16.25 | 16.25 | 244,837 | +0.47(+2.99%) |
Aug 16, 2007 | 15.22 | 16.09 | 15.04 | 15.77 | 288,385 | +0.53(+3.51%) |
Aug 15, 2007 | 15.49 | 15.78 | 15.24 | 15.24 | 245,378 | -0.40(-2.57%) |
Aug 14, 2007 | 15.78 | 15.78 | 15.40 | 15.64 | 473,339 | -0.11(-0.69%) |
Aug 13, 2007 | 16.14 | 17.08 | 15.34 | 15.75 | 237,133 | -0.17(-1.08%) |
Aug 10, 2007 | 15.97 | 17.37 | 15.23 | 15.92 | 231,870 | -0.23(-1.45%) |
Aug 09, 2007 | 16.60 | 17.46 | 15.52 | 16.16 | 422,902 | -0.14(-0.84%) |
Aug 08, 2007 | 15.91 | 17.50 | 15.91 | 16.29 | 400,315 | +0.51(+3.24%) |
Aug 07, 2007 | 15.57 | 16.24 | 15.57 | 15.78 | 214,139 | +0.09(+0.57%) |
Aug 06, 2007 | 15.83 | 16.32 | 15.17 | 15.69 | 200,242 | -0.14(-0.89%) |
Aug 03, 2007 | 15.92 | 16.90 | 15.72 | 15.83 | 126,986 | -0.74(-4.48%) |
Aug 02, 2007 | 16.76 | 17.07 | 16.33 | 16.57 | 161,923 | -0.12(-0.72%) |
Aug 01, 2007 | 16.58 | 16.80 | 16.16 | 16.70 | 438,482 | +0.53(+3.31%) |
Jul 31, 2007 | 16.38 | 16.52 | 15.84 | 16.16 | 209,989 | -0.09(-0.55%) |
Jul 30, 2007 | 16.76 | 16.76 | 16.20 | 16.25 | 240,178 | -0.56(-3.34%) |
Jul 27, 2007 | 17.44 | 18.31 | 16.55 | 16.81 | 111,038 | -0.72(-4.10%) |
Jul 26, 2007 | 18.30 | 18.45 | 17.15 | 17.53 | 360,724 | -0.88(-4.79%) |
Jul 25, 2007 | 18.64 | 18.93 | 17.94 | 18.41 | 170,388 | -0.05(-0.30%) |
Jul 24, 2007 | 18.87 | 18.92 | 18.46 | 18.47 | 224,972 | -0.41(-2.17%) |
Jul 23, 2007 | 19.17 | 19.59 | 18.88 | 18.88 | 213,847 | -0.26(-1.37%) |
Jul 20, 2007 | 19.16 | 19.18 | 18.55 | 19.14 | 316,891 | -0.07(-0.37%) |
Jul 19, 2007 | 19.23 | 19.36 | 19.08 | 19.21 | 161,122 | +0.00(+0.02%) |
Jul 18, 2007 | 19.10 | 19.24 | 18.92 | 19.21 | 161,637 | +0.05(+0.24%) |
Jul 17, 2007 | 19.10 | 19.26 | 19.00 | 19.16 | 133,786 | +0.03(+0.14%) |
Jul 16, 2007 | 19.27 | 19.31 | 18.82 | 19.13 | 190,980 | -0.22(-1.13%) |
Jul 13, 2007 | 19.54 | 19.54 | 19.31 | 19.35 | 90,123 | -0.27(-1.37%) |
Jul 12, 2007 | 19.10 | 19.69 | 18.92 | 19.62 | 138,763 | +0.60(+3.16%) |
Jul 11, 2007 | 18.86 | 19.22 | 18.85 | 19.02 | 117,876 | +0.18(+0.95%) |
Jul 10, 2007 | 19.43 | 19.43 | 18.84 | 18.84 | 207,917 | -0.59(-3.03%) |
Jul 09, 2007 | 19.48 | 19.49 | 19.30 | 19.43 | 112,656 | -0.08(-0.41%) |
Jul 06, 2007 | 19.24 | 19.57 | 19.18 | 19.51 | 157,521 | +0.23(+1.19%) |
Jul 05, 2007 | 19.52 | 19.57 | 19.07 | 19.28 | 134,880 | -0.24(-1.24%) |
Jul 03, 2007 | 19.52 | 19.59 | 19.22 | 19.52 | 91,398 | +0.00(+0.00%) |
Jul 02, 2007 | 19.37 | 19.69 | 19.28 | 19.52 | 296,123 | +0.28(+1.46%) |
Jun 29, 2007 | 19.52 | 19.60 | 19.24 | 19.24 | 150,595 | -0.29(-1.48%) |
Jun 28, 2007 | 19.53 | 19.56 | 19.47 | 19.53 | 221,750 | +0.04(+0.20%) |
Jun 27, 2007 | 19.41 | 19.58 | 19.37 | 19.49 | 245,918 | -0.03(-0.14%) |
Jun 26, 2007 | 19.45 | 19.63 | 19.33 | 19.52 | 181,637 | +0.12(+0.62%) |
Jun 25, 2007 | 19.46 | 19.71 | 19.11 | 19.40 | 153,968 | -0.15(-0.76%) |
Jun 22, 2007 | 19.25 | 20.13 | 19.13 | 19.55 | 411,241 | +0.21(+1.07%) |
Jun 21, 2007 | 19.01 | 19.46 | 18.88 | 19.34 | 151,166 | +0.32(+1.68%) |
Jun 20, 2007 | 19.01 | 19.29 | 18.90 | 19.02 | 162,892 | -0.16(-0.83%) |
Jun 19, 2007 | 19.21 | 19.54 | 18.96 | 19.18 | 309,392 | -0.16(-0.81%) |
Jun 18, 2007 | 19.14 | 19.41 | 19.03 | 19.33 | 248,179 | +0.16(+0.86%) |
Jun 15, 2007 | 19.21 | 19.21 | 18.68 | 19.17 | 364,458 | +0.31(+1.66%) |
Jun 14, 2007 | 19.07 | 19.07 | 18.68 | 18.86 | 165,453 | -0.07(-0.39%) |
Jun 13, 2007 | 18.70 | 19.18 | 18.60 | 18.93 | 149,830 | +0.32(+1.72%) |
Jun 12, 2007 | 18.81 | 18.90 | 18.45 | 18.61 | 210,274 | -0.34(-1.81%) |
Jun 11, 2007 | 18.89 | 19.21 | 18.82 | 18.96 | 95,665 | +0.05(+0.27%) |
Jun 08, 2007 | 18.29 | 19.05 | 18.19 | 18.91 | 139,408 | +0.60(+3.26%) |
Jun 07, 2007 | 18.22 | 18.44 | 17.98 | 18.31 | 103,828 | +0.04(+0.21%) |
Jun 06, 2007 | 17.87 | 18.32 | 17.83 | 18.27 | 105,769 | +0.24(+1.32%) |
Jun 05, 2007 | 18.14 | 18.30 | 17.85 | 18.03 | 102,117 | -0.22(-1.22%) |
Jun 04, 2007 | 18.48 | 18.51 | 18.20 | 18.25 | 67,664 | -0.29(-1.56%) |