Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.00 | 11.09 | 11.00 | 11.09 | 400 | +0.09(+0.82%) |
May 29, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 370 | -0.19(-1.70%) |
May 28, 2008 | 11.00 | 11.19 | 10.85 | 11.19 | 5,691 | +0.19(+1.73%) |
May 27, 2008 | 11.10 | 11.24 | 11.00 | 11.00 | 8,325 | -0.09(-0.81%) |
May 26, 2008 | 10.71 | 11.10 | 10.71 | 11.09 | 1,539 | +0.43(+4.03%) |
May 23, 2008 | 10.80 | 11.00 | 10.61 | 10.66 | 3,600 | +0.16(+1.52%) |
May 22, 2008 | 10.91 | 10.91 | 10.49 | 10.50 | 2,000 | -0.49(-4.46%) |
May 21, 2008 | 10.58 | 11.18 | 10.58 | 10.99 | 6,116 | +0.39(+3.68%) |
May 20, 2008 | 10.77 | 10.80 | 10.60 | 10.60 | 2,994 | -0.10(-0.93%) |
May 19, 2008 | 10.70 | 10.70 | 10.70 | 10.70 | 6,100 | +0.00(+0.00%) |
May 16, 2008 | 10.70 | 10.70 | 10.70 | 10.70 | 6,100 | +0.25(+2.39%) |
May 15, 2008 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
May 14, 2008 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
May 13, 2008 | 10.49 | 10.78 | 10.36 | 10.45 | 8,990 | -0.05(-0.48%) |
May 12, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 500 | -0.10(-0.94%) |
May 09, 2008 | 10.40 | 10.79 | 10.40 | 10.60 | 4,754 | -0.04(-0.38%) |
May 08, 2008 | 10.50 | 10.64 | 10.50 | 10.64 | 1,694 | +0.56(+5.56%) |
May 07, 2008 | 10.78 | 10.80 | 10.08 | 10.08 | 5,900 | -0.32(-3.08%) |
May 06, 2008 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
May 05, 2008 | 10.50 | 10.50 | 10.40 | 10.40 | 2,240 | -0.10(-0.95%) |
May 02, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 1,200 | +0.10(+0.96%) |
May 01, 2008 | 10.40 | 10.40 | 10.40 | 10.40 | 620 | +0.08(+0.78%) |
Apr 30, 2008 | 10.32 | 10.32 | 10.32 | 10.32 | 1,400 | +0.09(+0.88%) |
Apr 29, 2008 | 10.23 | 10.23 | 10.23 | 10.23 | 1,500 | -0.33(-3.13%) |
Apr 28, 2008 | 10.56 | 10.56 | 10.56 | 10.56 | 450 | -0.29(-2.67%) |
Apr 25, 2008 | 10.84 | 10.85 | 10.84 | 10.85 | 1,500 | -0.13(-1.18%) |
Apr 24, 2008 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 10.90 | 10.98 | 10.78 | 10.98 | 2,100 | +0.20(+1.86%) |
Apr 21, 2008 | 10.75 | 10.78 | 10.75 | 10.78 | 900 | +0.01(+0.09%) |
Apr 18, 2008 | 10.80 | 10.80 | 10.22 | 10.77 | 2,900 | +0.55(+5.38%) |
Apr 17, 2008 | 10.24 | 10.24 | 10.22 | 10.22 | 1,200 | -0.71(-6.50%) |
Apr 16, 2008 | 10.60 | 10.93 | 10.20 | 10.93 | 8,200 | +0.38(+3.60%) |
Apr 15, 2008 | 10.66 | 10.66 | 10.55 | 10.55 | 1,500 | -0.04(-0.38%) |
Apr 14, 2008 | 10.59 | 10.59 | 10.59 | 10.59 | 500 | -0.41(-3.73%) |
Apr 11, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 | -0.25(-2.22%) |
Apr 10, 2008 | 10.51 | 11.25 | 10.51 | 11.25 | 4,240 | +0.73(+6.94%) |
Apr 09, 2008 | 10.50 | 10.52 | 10.50 | 10.52 | 800 | +0.00(+0.00%) |
Apr 08, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 10.51 | 10.52 | 10.51 | 10.52 | 1,000 | +0.26(+2.53%) |
Apr 04, 2008 | 10.26 | 10.26 | 10.26 | 10.26 | 1,000 | -0.26(-2.47%) |
Apr 03, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 10.74 | 10.74 | 10.51 | 10.52 | 2,000 | +0.40(+3.95%) |
Mar 31, 2008 | 10.12 | 10.12 | 10.12 | 10.12 | 440 | +0.00(+0.00%) |
Mar 28, 2008 | 10.15 | 10.15 | 10.12 | 10.12 | 1,600 | -0.11(-1.08%) |
Mar 27, 2008 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 10.23 | 10.23 | 10.23 | 10.23 | 200 | +0.03(+0.29%) |
Mar 25, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 1,800 | +0.04(+0.39%) |
Mar 24, 2008 | 10.20 | 10.49 | 10.15 | 10.16 | 6,200 | +0.66(+6.95%) |
Mar 21, 2008 | 9.490 | 9.510 | 9.490 | 9.500 | 6,296 | +0.00(+0.00%) |
Mar 20, 2008 | 9.490 | 9.510 | 9.490 | 9.500 | 6,296 | -1.00(-9.52%) |
Mar 19, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 3,435 | +1.30(+14.13%) |
Mar 18, 2008 | 9.390 | 9.390 | 9.190 | 9.200 | 6,200 | -0.18(-1.92%) |
Mar 17, 2008 | 9.750 | 10.19 | 9.010 | 9.380 | 8,600 | -0.87(-8.49%) |
Mar 14, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 10.24 | 10.26 | 10.24 | 10.25 | 4,700 | -0.15(-1.44%) |
Mar 12, 2008 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 10.50 | 10.50 | 10.40 | 10.40 | 2,447 | -0.10(-0.95%) |
Mar 07, 2008 | 10.51 | 10.51 | 10.50 | 10.50 | 1,000 | -0.25(-2.33%) |
Mar 06, 2008 | 11.00 | 11.00 | 10.75 | 10.75 | 2,840 | -0.10(-0.92%) |
Mar 05, 2008 | 10.76 | 10.86 | 10.75 | 10.85 | 1,000 | -0.07(-0.64%) |
Mar 04, 2008 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 11.01 | 11.01 | 10.92 | 10.92 | 10,100 | -0.09(-0.82%) |
Feb 29, 2008 | 11.16 | 11.16 | 11.01 | 11.01 | 1,700 | -0.48(-4.18%) |
Feb 28, 2008 | 11.49 | 11.49 | 11.49 | 11.49 | 2,925 | -0.01(-0.09%) |
Feb 27, 2008 | 11.40 | 11.50 | 11.40 | 11.50 | 1,700 | +0.37(+3.32%) |
Feb 26, 2008 | 11.13 | 11.13 | 11.13 | 11.13 | 771 | +0.11(+1.00%) |
Feb 25, 2008 | 11.01 | 11.02 | 11.01 | 11.02 | 2,500 | +0.02(+0.18%) |
Feb 22, 2008 | 11.05 | 11.05 | 11.00 | 11.00 | 2,400 | -0.05(-0.45%) |
Feb 21, 2008 | 11.10 | 11.10 | 11.05 | 11.05 | 875 | +0.04(+0.36%) |
Feb 20, 2008 | 11.00 | 11.10 | 11.00 | 11.01 | 1,700 | +0.01(+0.09%) |
Feb 19, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.12 | 11.12 | 11.00 | 11.00 | 2,600 | -0.13(-1.17%) |
Feb 14, 2008 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 11.12 | 11.13 | 11.12 | 11.13 | 4,025 | +0.00(+0.00%) |
Feb 12, 2008 | 10.86 | 11.13 | 10.81 | 11.13 | 3,820 | +0.33(+3.06%) |
Feb 11, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 600 | +0.04(+0.37%) |
Feb 08, 2008 | 10.76 | 10.76 | 10.76 | 10.76 | 45 | +0.00(+0.00%) |
Feb 07, 2008 | 10.76 | 10.76 | 10.76 | 10.76 | 300 | -0.24(-2.18%) |
Feb 06, 2008 | 11.50 | 11.50 | 10.99 | 11.00 | 3,700 | +0.00(+0.00%) |
Feb 05, 2008 | 11.50 | 11.50 | 10.99 | 11.00 | 3,700 | -0.75(-6.38%) |
Feb 04, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 500 | +0.25(+2.17%) |
Feb 01, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 450 | +0.00(+0.00%) |
Jan 31, 2008 | 11.55 | 11.55 | 11.50 | 11.50 | 1,850 | -0.15(-1.29%) |
Jan 30, 2008 | 11.74 | 11.74 | 11.60 | 11.65 | 1,025 | +0.15(+1.30%) |
Jan 29, 2008 | 11.00 | 11.74 | 11.00 | 11.50 | 3,335 | +1.14(+11.00%) |
Jan 28, 2008 | 10.36 | 10.36 | 10.36 | 10.36 | 100 | -0.64(-5.82%) |
Jan 25, 2008 | 10.74 | 11.00 | 10.74 | 11.00 | 2,330 | +0.47(+4.46%) |
Jan 24, 2008 | 10.50 | 10.53 | 10.33 | 10.53 | 4,600 | +0.15(+1.45%) |
Jan 23, 2008 | 10.00 | 10.38 | 10.00 | 10.38 | 4,165 | +0.58(+5.92%) |
Jan 22, 2008 | 10.00 | 10.00 | 9.800 | 9.800 | 900 | +0.21(+2.19%) |
Jan 21, 2008 | 9.110 | 9.590 | 8.250 | 9.590 | 5,985 | -2.05(-17.61%) |
Jan 18, 2008 | 11.55 | 11.64 | 11.55 | 11.64 | 500 | +0.18(+1.57%) |
Jan 17, 2008 | 11.96 | 11.96 | 11.45 | 11.46 | 1,600 | -0.34(-2.88%) |
Jan 16, 2008 | 12.25 | 12.25 | 11.75 | 11.80 | 9,075 | -0.45(-3.67%) |
Jan 15, 2008 | 12.25 | 12.25 | 12.25 | 12.25 | 5,600 | +0.09(+0.74%) |
Jan 14, 2008 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 12.17 | 12.17 | 12.16 | 12.16 | 939 | -0.21(-1.70%) |
Jan 09, 2008 | 12.37 | 12.37 | 12.37 | 12.37 | 480 | -0.04(-0.32%) |
Jan 08, 2008 | 12.40 | 12.41 | 12.40 | 12.41 | 850 | -0.31(-2.44%) |
Jan 07, 2008 | 12.70 | 12.72 | 12.70 | 12.72 | 900 | +0.03(+0.24%) |
Jan 04, 2008 | 12.69 | 12.69 | 12.69 | 12.69 | 800 | +0.05(+0.40%) |
Jan 03, 2008 | 12.64 | 12.64 | 12.64 | 12.64 | 400 | -0.06(-0.47%) |
Jan 02, 2008 | 12.71 | 12.71 | 12.70 | 12.70 | 1,000 | -0.30(-2.31%) |
Jan 01, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.01 | 13.01 | 13.00 | 13.00 | 1,500 | -0.06(-0.46%) |
Dec 28, 2007 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 13.20 | 13.20 | 13.06 | 13.06 | 850 | -0.28(-2.10%) |
Dec 26, 2007 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 13.25 | 13.34 | 13.25 | 13.34 | 500 | +0.04(+0.30%) |
Dec 20, 2007 | 13.25 | 13.46 | 13.19 | 13.30 | 5,222 | +0.05(+0.38%) |
Dec 19, 2007 | 13.25 | 13.25 | 13.25 | 13.25 | 400 | -0.01(-0.08%) |
Dec 18, 2007 | 13.25 | 13.27 | 13.25 | 13.26 | 4,700 | +0.01(+0.08%) |
Dec 17, 2007 | 13.27 | 13.27 | 13.25 | 13.25 | 5,033 | -0.24(-1.78%) |
Dec 14, 2007 | 13.27 | 13.49 | 13.25 | 13.49 | 2,800 | +0.12(+0.90%) |
Dec 13, 2007 | 13.25 | 13.37 | 13.25 | 13.37 | 3,000 | +0.11(+0.83%) |
Dec 12, 2007 | 13.28 | 13.30 | 13.25 | 13.26 | 7,220 | -0.36(-2.64%) |
Dec 11, 2007 | 13.36 | 13.63 | 13.25 | 13.62 | 5,200 | +0.03(+0.22%) |
Dec 10, 2007 | 13.26 | 13.59 | 13.26 | 13.59 | 1,258 | +0.33(+2.49%) |
Dec 07, 2007 | 13.50 | 13.50 | 13.26 | 13.26 | 1,660 | -0.33(-2.43%) |
Dec 06, 2007 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 13.30 | 13.59 | 13.25 | 13.59 | 5,700 | +0.34(+2.57%) |
Dec 04, 2007 | 13.30 | 13.35 | 13.25 | 13.25 | 6,395 | +0.07(+0.53%) |
Dec 03, 2007 | 13.20 | 13.20 | 13.18 | 13.18 | 900 | -0.49(-3.58%) |
Nov 30, 2007 | 13.66 | 13.67 | 13.66 | 13.67 | 700 | +0.42(+3.17%) |
Nov 29, 2007 | 13.19 | 13.25 | 13.12 | 13.25 | 2,600 | +0.15(+1.15%) |
Nov 28, 2007 | 12.72 | 13.10 | 12.72 | 13.10 | 3,900 | +0.40(+3.15%) |
Nov 27, 2007 | 12.31 | 12.70 | 12.31 | 12.70 | 6,870 | +0.19(+1.52%) |
Nov 26, 2007 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 12.70 | 12.76 | 12.51 | 12.51 | 2,200 | -0.46(-3.55%) |
Nov 21, 2007 | 13.00 | 13.00 | 12.26 | 12.97 | 4,720 | -0.13(-0.99%) |
Nov 20, 2007 | 13.21 | 13.21 | 13.10 | 13.10 | 6,500 | -0.11(-0.83%) |
Nov 19, 2007 | 13.50 | 13.66 | 13.20 | 13.21 | 6,480 | -0.39(-2.87%) |
Nov 16, 2007 | 13.50 | 13.72 | 13.50 | 13.60 | 2,600 | +0.10(+0.74%) |
Nov 15, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 12,300 | -0.01(-0.07%) |
Nov 14, 2007 | 13.53 | 13.53 | 13.51 | 13.51 | 3,240 | -0.02(-0.15%) |
Nov 13, 2007 | 13.50 | 13.70 | 13.50 | 13.53 | 4,900 | +0.03(+0.22%) |
Nov 12, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 6,138 | -0.01(-0.07%) |
Nov 08, 2007 | 13.68 | 13.68 | 13.51 | 13.51 | 3,680 | -0.29(-2.10%) |
Nov 07, 2007 | 13.80 | 13.89 | 13.80 | 13.80 | 1,100 | +0.00(+0.00%) |
Nov 06, 2007 | 13.80 | 13.80 | 13.79 | 13.80 | 2,200 | -0.09(-0.65%) |
Nov 05, 2007 | 13.89 | 13.89 | 13.89 | 13.89 | 500 | +0.09(+0.65%) |
Nov 02, 2007 | 13.80 | 13.80 | 13.80 | 13.80 | 850 | -0.04(-0.29%) |
Nov 01, 2007 | 13.84 | 13.84 | 13.84 | 13.84 | 1,190 | -0.01(-0.07%) |
Oct 31, 2007 | 13.56 | 13.85 | 13.51 | 13.85 | 5,878 | +0.33(+2.44%) |
Oct 30, 2007 | 13.54 | 13.54 | 13.52 | 13.52 | 1,168 | -0.18(-1.31%) |
Oct 29, 2007 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 13.70 | 13.70 | 13.70 | 13.70 | 700 | +0.14(+1.03%) |
Oct 25, 2007 | 13.68 | 13.70 | 13.56 | 13.56 | 1,400 | -0.29(-2.09%) |
Oct 24, 2007 | 13.80 | 13.85 | 13.66 | 13.85 | 1,970 | +0.05(+0.36%) |
Oct 23, 2007 | 13.60 | 13.80 | 13.60 | 13.80 | 3,970 | +0.19(+1.40%) |
Oct 19, 2007 | 13.85 | 13.90 | 13.61 | 13.61 | 3,612 | -0.24(-1.73%) |
Oct 18, 2007 | 13.52 | 13.85 | 13.50 | 13.85 | 4,300 | +0.00(+0.00%) |
Oct 17, 2007 | 13.85 | 13.85 | 13.85 | 13.85 | 650 | +0.32(+2.37%) |
Oct 16, 2007 | 13.56 | 13.56 | 13.45 | 13.53 | 9,440 | -0.15(-1.10%) |
Oct 15, 2007 | 13.61 | 13.70 | 13.61 | 13.68 | 3,400 | +0.12(+0.88%) |
Oct 12, 2007 | 13.71 | 13.71 | 13.56 | 13.56 | 4,538 | -0.43(-3.07%) |
Oct 11, 2007 | 13.85 | 13.99 | 13.85 | 13.99 | 1,000 | +0.29(+2.12%) |
Oct 10, 2007 | 13.79 | 13.80 | 13.70 | 13.70 | 2,275 | -0.05(-0.36%) |
Oct 09, 2007 | 13.79 | 13.79 | 13.75 | 13.75 | 1,690 | +0.00(+0.00%) |
Oct 08, 2007 | 13.60 | 13.75 | 13.55 | 13.75 | 7,100 | +0.00(+0.00%) |
Oct 05, 2007 | 13.60 | 13.75 | 13.55 | 13.75 | 7,100 | +0.15(+1.10%) |
Oct 04, 2007 | 13.63 | 13.63 | 13.60 | 13.60 | 1,400 | -0.05(-0.37%) |
Oct 03, 2007 | 13.65 | 13.75 | 13.65 | 13.65 | 4,920 | +0.15(+1.11%) |
Oct 02, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 1,000 | +0.04(+0.30%) |
Oct 01, 2007 | 13.39 | 13.50 | 13.39 | 13.46 | 2,700 | -0.19(-1.39%) |
Sep 28, 2007 | 13.40 | 13.65 | 13.35 | 13.65 | 4,500 | +0.25(+1.87%) |
Sep 27, 2007 | 13.49 | 13.50 | 13.40 | 13.40 | 2,000 | -0.05(-0.37%) |
Sep 26, 2007 | 13.28 | 13.45 | 13.28 | 13.45 | 2,000 | +0.12(+0.90%) |
Sep 25, 2007 | 13.30 | 13.42 | 13.27 | 13.33 | 9,050 | +0.07(+0.53%) |
Sep 24, 2007 | 13.35 | 13.35 | 13.26 | 13.26 | 3,700 | -0.12(-0.90%) |
Sep 21, 2007 | 13.42 | 13.42 | 13.38 | 13.38 | 1,708 | -0.17(-1.25%) |
Sep 20, 2007 | 13.40 | 13.55 | 13.33 | 13.55 | 9,330 | +0.05(+0.37%) |
Sep 19, 2007 | 13.45 | 13.50 | 13.45 | 13.50 | 1,000 | +0.00(+0.00%) |
Sep 18, 2007 | 13.40 | 13.50 | 13.27 | 13.50 | 2,800 | +0.21(+1.58%) |
Sep 17, 2007 | 13.34 | 13.34 | 13.29 | 13.29 | 500 | +0.00(+0.00%) |
Sep 14, 2007 | 13.31 | 13.31 | 13.26 | 13.29 | 2,500 | -0.08(-0.60%) |
Sep 13, 2007 | 13.32 | 13.39 | 13.31 | 13.37 | 2,036 | +0.03(+0.22%) |
Sep 12, 2007 | 13.55 | 13.55 | 13.31 | 13.34 | 1,966 | -0.35(-2.56%) |
Sep 11, 2007 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 13.65 | 13.69 | 13.65 | 13.69 | 3,050 | +0.12(+0.88%) |
Sep 06, 2007 | 13.68 | 13.68 | 13.57 | 13.57 | 3,900 | +0.22(+1.65%) |
Sep 05, 2007 | 13.32 | 13.35 | 13.31 | 13.35 | 3,000 | -0.04(-0.30%) |
Sep 04, 2007 | 13.55 | 13.55 | 13.33 | 13.39 | 1,675 | -0.30(-2.19%) |
Aug 31, 2007 | 13.24 | 13.69 | 13.24 | 13.69 | 4,200 | +0.46(+3.48%) |
Aug 30, 2007 | 13.15 | 13.23 | 12.99 | 13.23 | 8,600 | +0.13(+0.99%) |
Aug 29, 2007 | 13.26 | 13.50 | 13.10 | 13.10 | 5,250 | -0.39(-2.89%) |
Aug 28, 2007 | 13.39 | 13.50 | 13.11 | 13.49 | 4,840 | +0.09(+0.67%) |
Aug 27, 2007 | 13.40 | 13.40 | 13.40 | 13.40 | 120 | +0.29(+2.21%) |
Aug 24, 2007 | 13.39 | 13.40 | 13.11 | 13.11 | 4,200 | -0.28(-2.09%) |
Aug 23, 2007 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 13.15 | 13.39 | 13.15 | 13.39 | 1,114 | +0.32(+2.45%) |
Aug 21, 2007 | 13.07 | 13.15 | 13.07 | 13.07 | 3,330 | +0.08(+0.62%) |
Aug 20, 2007 | 12.83 | 13.00 | 12.83 | 12.99 | 2,600 | +0.33(+2.61%) |
Aug 17, 2007 | 12.75 | 12.75 | 12.66 | 12.66 | 4,320 | +0.16(+1.28%) |
Aug 16, 2007 | 13.00 | 13.00 | 12.50 | 12.50 | 2,300 | -0.55(-4.21%) |
Aug 15, 2007 | 13.20 | 13.20 | 13.05 | 13.05 | 2,530 | -0.15(-1.14%) |
Aug 14, 2007 | 13.34 | 13.34 | 13.20 | 13.20 | 650 | -0.02(-0.15%) |
Aug 13, 2007 | 13.33 | 13.44 | 13.22 | 13.22 | 2,140 | -0.07(-0.53%) |
Aug 10, 2007 | 13.25 | 13.29 | 13.02 | 13.29 | 4,046 | -0.11(-0.82%) |
Aug 09, 2007 | 13.37 | 13.40 | 13.37 | 13.40 | 1,200 | -0.10(-0.74%) |
Aug 08, 2007 | 13.45 | 13.50 | 13.45 | 13.50 | 3,700 | +0.15(+1.12%) |
Aug 07, 2007 | 13.25 | 13.35 | 13.19 | 13.35 | 3,800 | +0.10(+0.75%) |
Aug 06, 2007 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 13.07 | 13.51 | 13.07 | 13.25 | 3,685 | -0.25(-1.85%) |
Aug 01, 2007 | 13.65 | 13.65 | 13.50 | 13.50 | 3,700 | -0.15(-1.10%) |
Jul 31, 2007 | 13.54 | 13.74 | 13.54 | 13.65 | 7,310 | +0.12(+0.89%) |
Jul 30, 2007 | 13.66 | 13.71 | 13.51 | 13.53 | 5,990 | -0.25(-1.81%) |
Jul 27, 2007 | 13.51 | 13.79 | 13.51 | 13.78 | 4,340 | -0.01(-0.07%) |
Jul 26, 2007 | 13.97 | 13.98 | 13.79 | 13.79 | 9,550 | -0.05(-0.36%) |
Jul 25, 2007 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 13.85 | 13.85 | 13.84 | 13.84 | 1,146 | -0.15(-1.07%) |
Jul 20, 2007 | 13.99 | 13.99 | 13.99 | 13.99 | 200 | +0.12(+0.87%) |
Jul 19, 2007 | 13.85 | 13.87 | 13.85 | 13.87 | 7,894 | +0.02(+0.14%) |
Jul 18, 2007 | 13.85 | 13.85 | 13.80 | 13.85 | 22,931 | +0.00(+0.00%) |
Jul 17, 2007 | 13.86 | 13.88 | 13.85 | 13.85 | 3,300 | -0.01(-0.07%) |
Jul 16, 2007 | 13.86 | 13.86 | 13.86 | 13.86 | 300 | +0.01(+0.07%) |
Jul 13, 2007 | 13.86 | 13.86 | 13.85 | 13.85 | 1,800 | -0.10(-0.72%) |
Jul 12, 2007 | 14.00 | 14.00 | 13.86 | 13.95 | 5,000 | -0.02(-0.14%) |
Jul 11, 2007 | 14.03 | 14.03 | 13.85 | 13.97 | 2,440 | +0.06(+0.43%) |
Jul 10, 2007 | 13.91 | 13.91 | 13.91 | 13.91 | 41 | +0.00(+0.00%) |
Jul 09, 2007 | 13.98 | 13.99 | 13.91 | 13.91 | 15,400 | -0.08(-0.57%) |
Jul 06, 2007 | 13.91 | 13.99 | 13.91 | 13.99 | 2,000 | +0.12(+0.87%) |
Jul 05, 2007 | 13.87 | 13.87 | 13.87 | 13.87 | 550 | -0.12(-0.86%) |
Jul 03, 2007 | 13.91 | 13.99 | 13.91 | 13.99 | 25,660 | +0.02(+0.14%) |
Jul 02, 2007 | 13.50 | 13.97 | 13.50 | 13.97 | 13,800 | +0.00(+0.00%) |
Jun 29, 2007 | 13.50 | 13.97 | 13.50 | 13.97 | 13,800 | +0.47(+3.48%) |
Jun 28, 2007 | 13.60 | 13.65 | 12.97 | 13.50 | 18,400 | -0.10(-0.74%) |
Jun 27, 2007 | 13.87 | 13.87 | 13.60 | 13.60 | 5,100 | -0.38(-2.72%) |
Jun 26, 2007 | 13.98 | 13.98 | 13.98 | 13.98 | 800 | -0.04(-0.29%) |
Jun 25, 2007 | 13.85 | 14.02 | 13.85 | 14.02 | 1,100 | +0.12(+0.86%) |
Jun 22, 2007 | 13.85 | 13.90 | 13.85 | 13.90 | 2,100 | -0.06(-0.43%) |
Jun 21, 2007 | 13.89 | 13.96 | 13.85 | 13.96 | 4,100 | -0.06(-0.43%) |
Jun 20, 2007 | 14.09 | 14.09 | 13.95 | 14.02 | 2,070 | +0.21(+1.52%) |
Jun 19, 2007 | 14.04 | 14.05 | 13.81 | 13.81 | 2,740 | +0.01(+0.07%) |
Jun 18, 2007 | 14.13 | 14.13 | 13.80 | 13.80 | 3,020 | +0.00(+0.00%) |
Jun 15, 2007 | 13.81 | 13.81 | 13.80 | 13.80 | 1,900 | -0.10(-0.72%) |
Jun 14, 2007 | 13.89 | 13.90 | 13.80 | 13.90 | 4,100 | +0.10(+0.72%) |
Jun 13, 2007 | 13.80 | 13.80 | 13.80 | 13.80 | 730 | +0.05(+0.36%) |
Jun 12, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 375 | +0.00(+0.00%) |
Jun 11, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 3,840 | +0.06(+0.44%) |
Jun 08, 2007 | 13.65 | 13.75 | 13.65 | 13.69 | 4,011 | -0.06(-0.44%) |
Jun 07, 2007 | 13.95 | 14.03 | 13.75 | 13.75 | 4,290 | -0.14(-1.01%) |
Jun 06, 2007 | 14.66 | 14.66 | 13.89 | 13.89 | 3,775 | -0.06(-0.43%) |
Jun 05, 2007 | 13.90 | 14.10 | 13.88 | 13.95 | 8,235 | +0.05(+0.36%) |
Jun 04, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 6,500 | +0.00(+0.00%) |