Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.78 | 13.89 | 13.66 | 13.82 | 591,511 | +0.04(+0.28%) |
May 29, 2008 | 13.76 | 14.11 | 13.62 | 13.78 | 512,570 | -0.04(-0.28%) |
May 28, 2008 | 13.63 | 13.85 | 13.54 | 13.82 | 295,780 | +0.26(+1.94%) |
May 27, 2008 | 13.35 | 13.58 | 13.26 | 13.55 | 478,432 | +0.20(+1.47%) |
May 26, 2008 | 13.80 | 13.80 | 13.26 | 13.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.80 | 13.80 | 13.26 | 13.36 | 849,775 | -0.49(-3.51%) |
May 22, 2008 | 13.79 | 14.07 | 13.76 | 13.84 | 545,067 | +0.11(+0.79%) |
May 21, 2008 | 13.89 | 14.18 | 13.63 | 13.74 | 551,200 | -0.08(-0.59%) |
May 20, 2008 | 13.78 | 13.82 | 13.57 | 13.82 | 537,244 | +0.00(+0.03%) |
May 19, 2008 | 13.93 | 14.11 | 13.60 | 13.81 | 393,393 | -0.11(-0.80%) |
May 16, 2008 | 13.98 | 13.98 | 13.59 | 13.93 | 521,623 | +0.05(+0.33%) |
May 15, 2008 | 13.96 | 14.02 | 13.63 | 13.88 | 694,810 | -0.04(-0.31%) |
May 14, 2008 | 13.98 | 14.18 | 13.80 | 13.92 | 741,736 | +0.00(+0.00%) |
May 13, 2008 | 13.78 | 13.96 | 13.50 | 13.92 | 522,931 | +0.26(+1.89%) |
May 12, 2008 | 13.46 | 13.71 | 13.31 | 13.66 | 860,768 | +0.29(+2.19%) |
May 09, 2008 | 13.29 | 13.46 | 13.06 | 13.37 | 274,566 | +0.05(+0.38%) |
May 08, 2008 | 13.16 | 13.47 | 13.13 | 13.32 | 633,682 | +0.15(+1.11%) |
May 07, 2008 | 13.07 | 13.63 | 12.99 | 13.17 | 740,418 | +0.14(+1.07%) |
May 06, 2008 | 12.97 | 13.29 | 12.93 | 13.03 | 778,361 | +0.05(+0.42%) |
May 05, 2008 | 12.80 | 13.13 | 12.75 | 12.98 | 836,511 | +0.24(+1.85%) |
May 02, 2008 | 12.80 | 12.97 | 12.59 | 12.74 | 466,242 | +0.02(+0.18%) |
May 01, 2008 | 12.51 | 12.82 | 12.41 | 12.72 | 526,925 | +0.22(+1.79%) |
Apr 30, 2008 | 12.44 | 12.74 | 12.40 | 12.50 | 633,563 | +0.12(+0.97%) |
Apr 29, 2008 | 12.35 | 12.74 | 12.33 | 12.38 | 891,016 | +0.05(+0.38%) |
Apr 28, 2008 | 12.47 | 12.48 | 12.24 | 12.33 | 844,976 | -0.16(-1.27%) |
Apr 25, 2008 | 12.41 | 12.59 | 12.29 | 12.49 | 572,126 | +0.11(+0.90%) |
Apr 24, 2008 | 12.13 | 12.48 | 11.88 | 12.38 | 963,238 | +0.49(+4.09%) |
Apr 23, 2008 | 12.33 | 12.33 | 11.76 | 11.89 | 638,800 | -0.39(-3.17%) |
Apr 22, 2008 | 12.22 | 12.64 | 12.16 | 12.28 | 688,967 | +0.38(+3.18%) |
Apr 21, 2008 | 11.83 | 12.08 | 11.80 | 11.90 | 288,398 | -0.02(-0.13%) |
Apr 18, 2008 | 12.02 | 12.02 | 11.68 | 11.92 | 656,851 | +0.18(+1.51%) |
Apr 17, 2008 | 12.01 | 12.16 | 11.74 | 11.74 | 489,549 | -0.36(-2.94%) |
Apr 16, 2008 | 11.71 | 12.12 | 11.70 | 12.10 | 386,711 | +0.49(+4.19%) |
Apr 15, 2008 | 11.30 | 11.69 | 11.27 | 11.61 | 390,715 | +0.36(+3.23%) |
Apr 14, 2008 | 11.28 | 11.43 | 11.12 | 11.25 | 408,963 | -0.07(-0.58%) |
Apr 11, 2008 | 11.75 | 11.75 | 11.24 | 11.31 | 446,028 | -0.56(-4.72%) |
Apr 10, 2008 | 11.52 | 11.95 | 11.38 | 11.87 | 381,986 | +0.37(+3.19%) |
Apr 09, 2008 | 11.82 | 11.98 | 11.35 | 11.51 | 425,501 | -0.38(-3.22%) |
Apr 08, 2008 | 11.86 | 11.91 | 11.60 | 11.89 | 454,835 | -0.04(-0.36%) |
Apr 07, 2008 | 12.07 | 12.24 | 11.91 | 11.93 | 514,150 | -0.03(-0.29%) |
Apr 04, 2008 | 11.85 | 12.15 | 11.60 | 11.96 | 409,196 | +0.07(+0.62%) |
Apr 03, 2008 | 11.85 | 12.00 | 11.70 | 11.89 | 487,471 | -0.05(-0.45%) |
Apr 02, 2008 | 11.52 | 12.06 | 11.52 | 11.95 | 734,056 | +0.30(+2.55%) |
Apr 01, 2008 | 11.36 | 11.67 | 11.19 | 11.65 | 841,427 | +0.51(+4.58%) |
Mar 31, 2008 | 11.40 | 11.40 | 11.00 | 11.14 | 844,139 | -0.22(-1.97%) |
Mar 28, 2008 | 11.27 | 11.56 | 11.21 | 11.36 | 568,671 | +0.08(+0.72%) |
Mar 27, 2008 | 11.59 | 11.63 | 11.23 | 11.28 | 379,979 | -0.28(-2.44%) |
Mar 26, 2008 | 11.23 | 11.56 | 11.15 | 11.56 | 592,115 | +0.26(+2.32%) |
Mar 25, 2008 | 11.05 | 11.35 | 11.04 | 11.30 | 388,008 | +0.27(+2.45%) |
Mar 24, 2008 | 10.60 | 11.17 | 10.58 | 11.03 | 480,835 | +0.45(+4.23%) |
Mar 21, 2008 | 10.78 | 10.83 | 10.48 | 10.58 | 1,820,157 | +0.00(+0.00%) |
Mar 20, 2008 | 10.78 | 10.83 | 10.48 | 10.58 | 1,820,157 | -0.03(-0.25%) |
Mar 19, 2008 | 11.11 | 11.22 | 10.57 | 10.61 | 859,421 | -0.40(-3.65%) |
Mar 18, 2008 | 10.51 | 11.06 | 10.49 | 11.01 | 624,083 | +0.51(+4.85%) |
Mar 17, 2008 | 10.46 | 10.74 | 10.22 | 10.50 | 547,566 | -0.22(-2.05%) |
Mar 14, 2008 | 11.27 | 11.27 | 10.56 | 10.72 | 390,081 | -0.43(-3.84%) |
Mar 13, 2008 | 10.68 | 11.16 | 10.44 | 11.15 | 381,274 | +0.32(+2.96%) |
Mar 12, 2008 | 10.84 | 11.12 | 10.75 | 10.83 | 377,907 | +0.00(+0.00%) |
Mar 11, 2008 | 10.59 | 10.88 | 10.52 | 10.83 | 658,423 | +0.56(+5.41%) |
Mar 10, 2008 | 10.70 | 10.72 | 10.25 | 10.27 | 442,143 | -0.36(-3.41%) |
Mar 07, 2008 | 10.76 | 11.05 | 10.44 | 10.64 | 766,175 | -0.26(-2.37%) |
Mar 06, 2008 | 11.13 | 11.20 | 10.83 | 10.89 | 559,996 | -0.32(-2.86%) |
Mar 05, 2008 | 11.33 | 11.37 | 11.10 | 11.22 | 348,897 | -0.03(-0.24%) |
Mar 04, 2008 | 11.06 | 11.31 | 10.91 | 11.24 | 591,856 | +0.05(+0.41%) |
Mar 03, 2008 | 11.12 | 11.32 | 10.96 | 11.20 | 577,407 | +0.10(+0.94%) |
Feb 29, 2008 | 11.74 | 11.74 | 11.04 | 11.09 | 663,992 | -0.72(-6.08%) |
Feb 28, 2008 | 11.62 | 11.94 | 11.49 | 11.81 | 480,742 | +0.14(+1.16%) |
Feb 27, 2008 | 11.73 | 12.01 | 11.62 | 11.67 | 420,386 | -0.14(-1.21%) |
Feb 26, 2008 | 11.91 | 12.01 | 11.78 | 11.82 | 551,708 | -0.15(-1.23%) |
Feb 25, 2008 | 11.35 | 12.05 | 11.14 | 11.96 | 649,534 | +0.60(+5.30%) |
Feb 22, 2008 | 11.35 | 11.42 | 10.98 | 11.36 | 418,725 | +0.02(+0.14%) |
Feb 21, 2008 | 11.79 | 11.94 | 11.24 | 11.35 | 470,635 | -0.38(-3.26%) |
Feb 20, 2008 | 11.19 | 11.73 | 11.13 | 11.73 | 480,053 | +0.48(+4.26%) |
Feb 19, 2008 | 11.61 | 11.69 | 11.19 | 11.25 | 519,551 | -0.18(-1.59%) |
Feb 18, 2008 | 11.22 | 11.47 | 11.08 | 11.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.22 | 11.47 | 11.08 | 11.43 | 389,822 | +0.15(+1.37%) |
Feb 14, 2008 | 11.67 | 11.71 | 11.14 | 11.28 | 545,970 | -0.39(-3.31%) |
Feb 13, 2008 | 11.32 | 11.68 | 11.22 | 11.66 | 401,477 | +0.52(+4.64%) |
Feb 12, 2008 | 11.25 | 11.40 | 11.03 | 11.15 | 408,989 | -0.11(-0.96%) |
Feb 11, 2008 | 11.00 | 11.35 | 10.84 | 11.25 | 643,659 | +0.23(+2.07%) |
Feb 08, 2008 | 11.05 | 11.27 | 10.91 | 11.03 | 500,575 | -0.03(-0.31%) |
Feb 07, 2008 | 10.91 | 11.27 | 10.80 | 11.06 | 551,449 | +0.12(+1.13%) |
Feb 06, 2008 | 10.86 | 11.20 | 10.62 | 10.94 | 688,469 | +0.18(+1.65%) |
Feb 05, 2008 | 11.04 | 11.31 | 10.72 | 10.76 | 773,686 | -0.27(-2.48%) |
Feb 04, 2008 | 11.08 | 11.19 | 10.91 | 11.03 | 634,852 | -0.12(-1.04%) |
Feb 01, 2008 | 10.84 | 11.21 | 10.75 | 11.15 | 727,648 | +0.34(+3.14%) |
Jan 31, 2008 | 10.37 | 10.91 | 10.30 | 10.81 | 827,821 | +0.25(+2.38%) |
Jan 30, 2008 | 10.84 | 11.13 | 10.50 | 10.56 | 733,538 | -0.29(-2.67%) |
Jan 29, 2008 | 10.67 | 10.89 | 10.41 | 10.85 | 525,806 | +0.30(+2.89%) |
Jan 28, 2008 | 10.28 | 10.54 | 10.08 | 10.54 | 483,845 | +0.20(+1.98%) |
Jan 25, 2008 | 10.37 | 10.64 | 10.22 | 10.34 | 471,694 | +0.06(+0.56%) |
Jan 24, 2008 | 10.25 | 10.59 | 10.10 | 10.28 | 775,499 | +0.13(+1.25%) |
Jan 23, 2008 | 9.393 | 10.18 | 9.181 | 10.15 | 1,072,334 | +0.51(+5.33%) |
Jan 22, 2008 | 9.100 | 9.833 | 9.100 | 9.640 | 767,107 | +0.15(+1.55%) |
Jan 21, 2008 | 9.671 | 9.980 | 9.293 | 9.494 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.671 | 9.980 | 9.293 | 9.494 | 852,687 | -0.18(-1.84%) |
Jan 17, 2008 | 10.17 | 10.17 | 9.652 | 9.671 | 859,680 | -0.41(-4.10%) |
Jan 16, 2008 | 10.12 | 10.35 | 9.868 | 10.08 | 831,828 | +0.04(+0.38%) |
Jan 15, 2008 | 10.16 | 10.20 | 10.01 | 10.05 | 539,793 | -0.24(-2.33%) |
Jan 14, 2008 | 10.03 | 10.36 | 9.995 | 10.29 | 296,523 | +0.34(+3.42%) |
Jan 11, 2008 | 10.21 | 10.21 | 9.930 | 9.945 | 497,055 | -0.34(-3.30%) |
Jan 10, 2008 | 10.16 | 10.44 | 9.918 | 10.29 | 758,404 | +0.03(+0.26%) |
Jan 09, 2008 | 9.845 | 10.29 | 9.837 | 10.26 | 759,958 | +0.33(+3.35%) |
Jan 08, 2008 | 10.22 | 10.44 | 9.914 | 9.926 | 743,640 | -0.27(-2.61%) |
Jan 07, 2008 | 10.31 | 10.33 | 9.972 | 10.19 | 739,496 | -0.05(-0.53%) |
Jan 04, 2008 | 10.61 | 10.64 | 10.23 | 10.25 | 577,221 | -0.49(-4.53%) |
Jan 03, 2008 | 10.76 | 10.92 | 10.72 | 10.73 | 366,769 | -0.03(-0.29%) |
Jan 02, 2008 | 11.25 | 11.25 | 10.71 | 10.76 | 425,825 | -0.43(-3.83%) |
Jan 01, 2008 | 11.32 | 11.36 | 10.98 | 11.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.32 | 11.36 | 10.98 | 11.19 | 422,458 | -0.22(-1.96%) |
Dec 28, 2007 | 11.62 | 11.67 | 11.36 | 11.42 | 335,687 | -0.02(-0.13%) |
Dec 27, 2007 | 11.54 | 11.64 | 11.36 | 11.43 | 657,128 | -0.15(-1.33%) |
Dec 26, 2007 | 11.57 | 11.67 | 11.49 | 11.59 | 347,602 | -0.09(-0.76%) |
Dec 24, 2007 | 11.43 | 11.74 | 11.30 | 11.67 | 147,899 | +0.27(+2.34%) |
Dec 21, 2007 | 11.20 | 11.41 | 11.03 | 11.41 | 1,089,170 | +0.54(+4.97%) |
Dec 20, 2007 | 10.86 | 10.92 | 10.48 | 10.87 | 453,281 | +0.14(+1.26%) |
Dec 19, 2007 | 10.67 | 10.84 | 10.61 | 10.73 | 618,793 | -0.04(-0.39%) |
Dec 18, 2007 | 10.87 | 11.00 | 10.57 | 10.78 | 776,546 | +0.02(+0.18%) |
Dec 17, 2007 | 11.00 | 11.11 | 10.76 | 10.76 | 517,517 | -0.25(-2.31%) |
Dec 14, 2007 | 11.14 | 11.21 | 11.00 | 11.01 | 435,010 | -0.24(-2.09%) |
Dec 13, 2007 | 11.06 | 11.32 | 11.06 | 11.25 | 478,665 | +0.04(+0.38%) |
Dec 12, 2007 | 11.42 | 11.47 | 11.00 | 11.20 | 711,395 | +0.08(+0.73%) |
Dec 11, 2007 | 11.52 | 11.60 | 11.08 | 11.12 | 798,034 | -0.34(-2.93%) |
Dec 10, 2007 | 11.56 | 11.58 | 11.37 | 11.46 | 1,030,373 | -0.09(-0.80%) |
Dec 07, 2007 | 11.62 | 11.64 | 11.44 | 11.55 | 517,776 | -0.03(-0.23%) |
Dec 06, 2007 | 11.39 | 11.61 | 11.39 | 11.58 | 884,546 | +0.21(+1.83%) |
Dec 05, 2007 | 11.57 | 11.57 | 11.27 | 11.37 | 950,336 | +0.02(+0.14%) |
Dec 04, 2007 | 11.35 | 11.44 | 11.17 | 11.35 | 711,522 | +0.01(+0.07%) |
Dec 03, 2007 | 11.62 | 11.69 | 11.33 | 11.35 | 607,915 | -0.32(-2.78%) |
Nov 30, 2007 | 12.14 | 12.21 | 11.52 | 11.67 | 776,794 | -0.21(-1.79%) |
Nov 29, 2007 | 11.99 | 12.05 | 11.79 | 11.88 | 444,215 | -0.08(-0.71%) |
Nov 28, 2007 | 11.37 | 11.97 | 11.37 | 11.97 | 586,416 | +0.60(+5.30%) |
Nov 27, 2007 | 11.31 | 11.58 | 11.21 | 11.37 | 594,964 | +0.12(+1.06%) |
Nov 26, 2007 | 11.61 | 11.65 | 11.21 | 11.25 | 468,045 | -0.36(-3.06%) |
Nov 23, 2007 | 11.22 | 11.70 | 11.18 | 11.60 | 212,653 | +0.45(+4.05%) |
Nov 21, 2007 | 11.24 | 11.57 | 11.13 | 11.15 | 990,743 | -0.40(-3.44%) |
Nov 20, 2007 | 11.17 | 11.58 | 11.12 | 11.55 | 722,660 | +0.35(+3.14%) |
Nov 19, 2007 | 11.93 | 11.93 | 11.19 | 11.20 | 883,264 | -0.84(-6.99%) |
Nov 16, 2007 | 11.81 | 12.14 | 11.44 | 12.04 | 802,178 | +0.25(+2.10%) |
Nov 15, 2007 | 12.00 | 12.23 | 11.66 | 11.79 | 427,638 | -0.25(-2.12%) |
Nov 14, 2007 | 12.47 | 12.47 | 12.03 | 12.05 | 338,277 | -0.36(-2.92%) |
Nov 13, 2007 | 11.93 | 12.49 | 11.84 | 12.41 | 571,393 | +0.61(+5.20%) |
Nov 12, 2007 | 12.07 | 12.23 | 11.75 | 11.79 | 603,770 | -0.34(-2.77%) |
Nov 09, 2007 | 12.33 | 12.33 | 11.89 | 12.13 | 586,416 | -0.34(-2.75%) |
Nov 08, 2007 | 12.50 | 12.61 | 12.22 | 12.47 | 699,089 | +0.16(+1.32%) |
Nov 07, 2007 | 12.81 | 12.88 | 12.22 | 12.31 | 568,803 | -0.68(-5.26%) |
Nov 06, 2007 | 12.91 | 13.01 | 12.51 | 13.00 | 442,402 | +0.20(+1.54%) |
Nov 05, 2007 | 12.62 | 12.98 | 12.56 | 12.80 | 674,482 | +0.05(+0.36%) |
Nov 02, 2007 | 12.82 | 12.87 | 12.44 | 12.75 | 494,983 | +0.06(+0.49%) |
Nov 01, 2007 | 13.57 | 13.63 | 12.64 | 12.69 | 1,036,071 | -1.19(-8.59%) |
Oct 31, 2007 | 13.54 | 14.08 | 13.35 | 13.88 | 596,518 | +0.42(+3.16%) |
Oct 30, 2007 | 13.67 | 13.88 | 13.39 | 13.46 | 661,272 | -0.32(-2.33%) |
Oct 29, 2007 | 13.33 | 14.05 | 13.10 | 13.78 | 1,134,757 | +0.55(+4.14%) |
Oct 26, 2007 | 12.70 | 13.23 | 12.64 | 13.23 | 616,980 | +0.76(+6.10%) |
Oct 25, 2007 | 12.56 | 12.66 | 12.30 | 12.47 | 453,281 | -0.03(-0.25%) |
Oct 24, 2007 | 12.47 | 12.62 | 12.30 | 12.50 | 526,065 | -0.05(-0.40%) |
Oct 23, 2007 | 12.93 | 12.97 | 12.27 | 12.55 | 833,519 | -0.22(-1.72%) |
Oct 22, 2007 | 12.20 | 12.88 | 12.16 | 12.77 | 574,242 | +0.44(+3.54%) |
Oct 19, 2007 | 13.19 | 13.19 | 12.34 | 12.34 | 783,270 | -0.88(-6.69%) |
Oct 18, 2007 | 13.09 | 13.38 | 13.01 | 13.22 | 483,586 | +0.10(+0.80%) |
Oct 17, 2007 | 13.52 | 13.58 | 13.03 | 13.11 | 612,318 | -0.19(-1.45%) |
Oct 16, 2007 | 13.35 | 13.54 | 13.29 | 13.31 | 404,067 | -0.05(-0.40%) |
Oct 15, 2007 | 13.59 | 13.67 | 13.25 | 13.36 | 516,481 | -0.27(-1.95%) |
Oct 12, 2007 | 13.56 | 13.74 | 13.48 | 13.63 | 395,002 | -0.02(-0.14%) |
Oct 11, 2007 | 14.09 | 14.15 | 13.62 | 13.65 | 636,666 | -0.34(-2.46%) |
Oct 10, 2007 | 14.17 | 14.20 | 13.94 | 13.99 | 541,347 | -0.34(-2.34%) |
Oct 09, 2007 | 14.49 | 14.49 | 14.04 | 14.33 | 912,779 | -0.25(-1.70%) |
Oct 08, 2007 | 14.50 | 14.67 | 14.35 | 14.57 | 459,238 | -0.05(-0.37%) |
Oct 05, 2007 | 14.38 | 14.90 | 14.33 | 14.63 | 521,144 | +0.34(+2.35%) |
Oct 04, 2007 | 14.19 | 14.38 | 14.03 | 14.29 | 346,306 | +0.12(+0.82%) |
Oct 03, 2007 | 14.30 | 14.35 | 14.03 | 14.18 | 568,026 | -0.17(-1.21%) |
Oct 02, 2007 | 14.47 | 14.59 | 14.20 | 14.35 | 390,081 | -0.15(-1.06%) |
Oct 01, 2007 | 13.92 | 14.72 | 13.92 | 14.50 | 467,527 | +0.55(+3.96%) |
Sep 28, 2007 | 14.31 | 14.33 | 13.88 | 13.95 | 460,015 | -0.36(-2.48%) |
Sep 27, 2007 | 14.30 | 14.46 | 14.15 | 14.31 | 468,045 | +0.07(+0.46%) |
Sep 26, 2007 | 14.08 | 14.40 | 14.06 | 14.24 | 291,913 | +0.28(+2.02%) |
Sep 25, 2007 | 13.89 | 14.06 | 13.59 | 13.96 | 280,516 | -0.03(-0.25%) |
Sep 24, 2007 | 13.96 | 14.38 | 13.86 | 14.00 | 381,792 | +0.01(+0.08%) |
Sep 21, 2007 | 14.11 | 14.24 | 13.74 | 13.98 | 563,882 | +0.01(+0.06%) |
Sep 20, 2007 | 13.98 | 14.25 | 13.82 | 13.98 | 397,074 | -0.06(-0.41%) |
Sep 19, 2007 | 14.11 | 14.52 | 13.97 | 14.03 | 662,049 | +0.09(+0.64%) |
Sep 18, 2007 | 13.17 | 14.06 | 13.03 | 13.95 | 772,909 | +0.78(+5.92%) |
Sep 17, 2007 | 12.97 | 13.22 | 12.96 | 13.17 | 978,310 | +0.19(+1.43%) |
Sep 14, 2007 | 12.89 | 13.03 | 12.57 | 12.98 | 335,169 | -0.03(-0.24%) |
Sep 13, 2007 | 13.04 | 13.15 | 12.65 | 13.01 | 477,370 | +0.02(+0.15%) |
Sep 12, 2007 | 13.03 | 13.15 | 12.90 | 12.99 | 313,152 | -0.11(-0.83%) |
Sep 11, 2007 | 12.93 | 13.17 | 12.84 | 13.10 | 384,900 | +0.23(+1.77%) |
Sep 10, 2007 | 13.06 | 13.18 | 12.45 | 12.87 | 489,543 | -0.13(-0.98%) |
Sep 07, 2007 | 13.08 | 13.11 | 12.90 | 13.00 | 546,527 | -0.32(-2.38%) |
Sep 06, 2007 | 13.34 | 13.44 | 13.19 | 13.32 | 543,937 | +0.03(+0.23%) |
Sep 05, 2007 | 13.53 | 13.53 | 13.21 | 13.28 | 451,468 | -0.36(-2.63%) |
Sep 04, 2007 | 13.37 | 13.79 | 13.22 | 13.64 | 426,084 | +0.27(+2.02%) |
Aug 31, 2007 | 13.39 | 13.53 | 13.20 | 13.37 | 368,841 | +0.17(+1.32%) |
Aug 30, 2007 | 13.19 | 13.43 | 13.06 | 13.20 | 318,851 | -0.09(-0.70%) |
Aug 29, 2007 | 13.13 | 13.34 | 12.98 | 13.29 | 546,268 | +0.29(+2.20%) |
Aug 28, 2007 | 13.11 | 13.22 | 12.95 | 13.01 | 824,195 | -0.11(-0.82%) |
Aug 27, 2007 | 13.58 | 13.58 | 13.10 | 13.11 | 582,790 | -0.48(-3.52%) |
Aug 24, 2007 | 13.10 | 13.59 | 13.10 | 13.59 | 744,676 | +0.53(+4.05%) |
Aug 23, 2007 | 13.30 | 13.32 | 13.01 | 13.06 | 808,135 | -0.14(-1.08%) |
Aug 22, 2007 | 13.00 | 13.42 | 13.00 | 13.21 | 576,832 | +0.37(+2.86%) |
Aug 21, 2007 | 12.78 | 13.12 | 12.67 | 12.84 | 454,576 | +0.01(+0.09%) |
Aug 20, 2007 | 12.62 | 13.32 | 12.53 | 12.83 | 607,138 | +0.24(+1.87%) |
Aug 17, 2007 | 12.64 | 13.15 | 12.32 | 12.59 | 1,218,679 | -0.04(-0.34%) |
Aug 16, 2007 | 12.36 | 12.64 | 11.71 | 12.64 | 1,419,418 | +0.14(+1.11%) |
Aug 15, 2007 | 13.03 | 13.30 | 12.49 | 12.50 | 743,381 | -0.58(-4.43%) |
Aug 14, 2007 | 13.93 | 14.14 | 13.08 | 13.08 | 845,693 | -0.75(-5.44%) |
Aug 13, 2007 | 14.09 | 15.01 | 13.64 | 13.83 | 1,632,590 | -0.04(-0.28%) |
Aug 10, 2007 | 11.31 | 13.87 | 11.10 | 13.87 | 2,593,028 | +2.34(+20.29%) |
Aug 09, 2007 | 13.17 | 13.20 | 11.20 | 11.53 | 2,999,427 | -1.70(-12.84%) |
Aug 08, 2007 | 14.66 | 14.67 | 12.79 | 13.23 | 2,364,574 | -1.29(-8.91%) |
Aug 07, 2007 | 14.76 | 14.93 | 14.02 | 14.52 | 1,349,483 | -0.25(-1.67%) |
Aug 06, 2007 | 14.60 | 14.77 | 14.05 | 14.77 | 933,241 | +0.49(+3.46%) |
Aug 03, 2007 | 14.44 | 14.69 | 14.24 | 14.27 | 965,618 | -0.42(-2.86%) |
Aug 02, 2007 | 14.48 | 14.83 | 14.37 | 14.69 | 1,073,629 | +0.27(+1.87%) |
Aug 01, 2007 | 14.14 | 14.43 | 13.86 | 14.42 | 1,257,273 | +0.19(+1.30%) |
Jul 31, 2007 | 14.15 | 14.55 | 14.09 | 14.24 | 1,343,785 | +0.26(+1.85%) |
Jul 30, 2007 | 13.88 | 14.08 | 13.68 | 13.98 | 935,572 | +0.05(+0.36%) |
Jul 27, 2007 | 13.99 | 14.22 | 13.76 | 13.93 | 1,031,668 | -0.08(-0.55%) |
Jul 26, 2007 | 14.75 | 14.75 | 13.75 | 14.01 | 1,586,484 | -1.01(-6.74%) |
Jul 25, 2007 | 14.42 | 15.03 | 14.31 | 15.02 | 1,690,610 | +0.65(+4.54%) |
Jul 24, 2007 | 14.28 | 14.49 | 14.21 | 14.37 | 1,882,542 | +0.98(+7.36%) |
Jul 23, 2007 | 13.31 | 13.54 | 13.25 | 13.38 | 487,471 | +0.01(+0.06%) |
Jul 20, 2007 | 13.65 | 13.65 | 13.09 | 13.37 | 738,719 | -0.31(-2.26%) |
Jul 19, 2007 | 13.71 | 13.86 | 13.62 | 13.68 | 337,500 | +0.08(+0.62%) |
Jul 18, 2007 | 13.65 | 13.69 | 13.40 | 13.60 | 311,080 | -0.14(-1.01%) |
Jul 17, 2007 | 13.65 | 13.89 | 13.65 | 13.74 | 343,716 | +0.14(+1.02%) |
Jul 16, 2007 | 13.78 | 13.89 | 13.57 | 13.60 | 416,759 | -0.25(-1.78%) |
Jul 13, 2007 | 13.94 | 13.99 | 13.76 | 13.84 | 486,694 | -0.09(-0.67%) |
Jul 12, 2007 | 13.51 | 13.97 | 13.47 | 13.94 | 600,144 | +0.56(+4.18%) |
Jul 11, 2007 | 13.31 | 13.43 | 13.20 | 13.38 | 641,587 | +0.08(+0.61%) |
Jul 10, 2007 | 13.44 | 13.51 | 13.28 | 13.30 | 713,594 | -0.29(-2.13%) |
Jul 09, 2007 | 13.59 | 13.69 | 13.56 | 13.59 | 592,633 | +0.06(+0.43%) |
Jul 06, 2007 | 13.68 | 13.71 | 13.48 | 13.53 | 406,658 | -0.13(-0.93%) |
Jul 05, 2007 | 13.63 | 13.70 | 13.55 | 13.66 | 808,913 | +0.08(+0.57%) |
Jul 03, 2007 | 13.59 | 13.61 | 13.55 | 13.58 | 166,030 | +0.03(+0.20%) |
Jul 02, 2007 | 13.38 | 13.66 | 13.38 | 13.55 | 692,873 | +0.25(+1.92%) |
Jun 29, 2007 | 13.44 | 13.50 | 13.26 | 13.30 | 593,151 | -0.07(-0.52%) |
Jun 28, 2007 | 13.21 | 13.53 | 13.12 | 13.37 | 731,466 | +0.20(+1.50%) |
Jun 27, 2007 | 12.97 | 13.22 | 12.86 | 13.17 | 536,685 | +0.08(+0.62%) |
Jun 26, 2007 | 13.08 | 13.22 | 12.95 | 13.09 | 687,174 | +0.01(+0.09%) |
Jun 25, 2007 | 13.26 | 13.33 | 13.00 | 13.08 | 901,900 | -0.19(-1.40%) |
Jun 22, 2007 | 13.31 | 13.36 | 13.15 | 13.26 | 1,055,757 | -0.05(-0.35%) |
Jun 21, 2007 | 13.19 | 13.35 | 13.09 | 13.31 | 872,113 | +0.08(+0.61%) |
Jun 20, 2007 | 13.42 | 13.50 | 13.20 | 13.23 | 865,637 | -0.19(-1.41%) |
Jun 19, 2007 | 13.45 | 13.56 | 13.35 | 13.42 | 870,818 | -0.07(-0.52%) |
Jun 18, 2007 | 13.50 | 13.62 | 13.34 | 13.49 | 446,805 | -0.02(-0.17%) |
Jun 15, 2007 | 13.47 | 13.88 | 13.47 | 13.51 | 1,180,085 | +0.04(+0.32%) |
Jun 14, 2007 | 13.15 | 13.50 | 13.15 | 13.47 | 336,982 | +0.36(+2.74%) |
Jun 13, 2007 | 12.89 | 13.24 | 12.82 | 13.11 | 422,458 | +0.23(+1.77%) |
Jun 12, 2007 | 13.02 | 13.20 | 12.84 | 12.88 | 493,429 | -0.19(-1.45%) |
Jun 11, 2007 | 13.04 | 13.21 | 12.90 | 13.07 | 389,044 | +0.02(+0.15%) |
Jun 08, 2007 | 12.93 | 13.09 | 12.85 | 13.05 | 539,016 | +0.15(+1.17%) |
Jun 07, 2007 | 13.32 | 13.34 | 12.90 | 12.90 | 867,451 | -0.47(-3.50%) |
Jun 06, 2007 | 13.47 | 13.47 | 13.27 | 13.37 | 587,193 | -0.18(-1.34%) |
Jun 05, 2007 | 13.52 | 13.70 | 13.37 | 13.55 | 760,217 | -0.01(-0.09%) |
Jun 04, 2007 | 13.45 | 13.59 | 13.41 | 13.56 | 607,915 | +0.04(+0.29%) |