Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.17 | 14.59 | 13.87 | 14.29 | 249,344 | +0.17(+1.20%) |
Jun 27, 2008 | 14.11 | 14.23 | 13.88 | 14.12 | 2,435,128 | -0.08(-0.54%) |
Jun 26, 2008 | 14.77 | 14.95 | 14.15 | 14.19 | 398,689 | -0.78(-5.22%) |
Jun 25, 2008 | 15.07 | 15.18 | 14.82 | 14.98 | 521,779 | -0.01(-0.06%) |
Jun 24, 2008 | 15.12 | 15.24 | 14.93 | 14.99 | 314,691 | -0.11(-0.73%) |
Jun 23, 2008 | 15.04 | 15.26 | 14.94 | 15.10 | 413,384 | +0.11(+0.74%) |
Jun 20, 2008 | 15.09 | 15.29 | 14.93 | 14.99 | 436,953 | -0.14(-0.90%) |
Jun 19, 2008 | 14.82 | 15.20 | 14.70 | 15.12 | 266,838 | +0.32(+2.18%) |
Jun 18, 2008 | 14.87 | 14.99 | 14.53 | 14.80 | 271,558 | +0.03(+0.17%) |
Jun 17, 2008 | 15.10 | 15.44 | 14.68 | 14.77 | 490,071 | +0.37(+2.60%) |
Jun 16, 2008 | 13.99 | 14.40 | 13.99 | 14.40 | 268,979 | +0.37(+2.67%) |
Jun 13, 2008 | 14.03 | 14.20 | 13.92 | 14.02 | 182,978 | +0.03(+0.18%) |
Jun 12, 2008 | 13.95 | 14.22 | 13.91 | 14.00 | 164,436 | +0.30(+2.17%) |
Jun 11, 2008 | 13.94 | 14.16 | 13.49 | 13.70 | 176,939 | -0.24(-1.71%) |
Jun 10, 2008 | 13.92 | 14.03 | 13.37 | 13.94 | 185,812 | -0.20(-1.44%) |
Jun 09, 2008 | 14.32 | 14.44 | 13.46 | 14.14 | 453,706 | -0.18(-1.25%) |
Jun 06, 2008 | 14.87 | 14.92 | 14.32 | 14.32 | 200,892 | -0.62(-4.15%) |
Jun 05, 2008 | 14.53 | 15.10 | 14.53 | 14.94 | 430,384 | +0.42(+2.87%) |
Jun 04, 2008 | 14.54 | 14.83 | 14.42 | 14.53 | 244,890 | -0.10(-0.70%) |
Jun 03, 2008 | 14.75 | 14.76 | 14.44 | 14.63 | 224,163 | -0.07(-0.46%) |
Jun 02, 2008 | 14.77 | 14.87 | 14.59 | 14.70 | 363,917 | -0.11(-0.75%) |
May 30, 2008 | 14.80 | 14.86 | 14.55 | 14.81 | 193,475 | +0.14(+0.99%) |
May 29, 2008 | 14.38 | 14.83 | 14.38 | 14.66 | 233,395 | +0.30(+2.07%) |
May 28, 2008 | 13.74 | 14.55 | 13.74 | 14.36 | 262,690 | +0.71(+5.23%) |
May 27, 2008 | 13.57 | 13.78 | 13.35 | 13.65 | 185,211 | +0.12(+0.88%) |
May 26, 2008 | 13.72 | 13.91 | 13.49 | 13.53 | 113,757 | +0.00(+0.00%) |
May 23, 2008 | 13.72 | 13.91 | 13.49 | 13.53 | 113,757 | -0.26(-1.91%) |
May 22, 2008 | 13.80 | 14.09 | 13.54 | 13.80 | 176,292 | +0.00(+0.00%) |
May 21, 2008 | 14.16 | 14.34 | 13.67 | 13.80 | 123,417 | -0.33(-2.35%) |
May 20, 2008 | 14.02 | 14.30 | 13.96 | 14.13 | 148,354 | +0.11(+0.79%) |
May 19, 2008 | 14.00 | 14.18 | 13.84 | 14.02 | 502,969 | +0.00(+0.00%) |
May 16, 2008 | 14.41 | 14.41 | 13.98 | 14.02 | 151,215 | -0.31(-2.14%) |
May 15, 2008 | 14.31 | 14.47 | 14.13 | 14.32 | 167,448 | +0.00(+0.00%) |
May 14, 2008 | 14.34 | 14.51 | 14.23 | 14.32 | 286,687 | +0.04(+0.30%) |
May 13, 2008 | 14.21 | 14.33 | 14.10 | 14.28 | 216,097 | +0.07(+0.48%) |
May 12, 2008 | 13.95 | 14.25 | 13.87 | 14.21 | 283,268 | +0.31(+2.20%) |
May 09, 2008 | 13.91 | 14.03 | 13.91 | 13.91 | 261,678 | -0.13(-0.91%) |
May 08, 2008 | 13.84 | 14.37 | 13.84 | 14.03 | 440,907 | +0.06(+0.43%) |
May 07, 2008 | 14.02 | 14.14 | 13.74 | 13.97 | 408,945 | +0.03(+0.24%) |
May 06, 2008 | 13.85 | 14.28 | 13.27 | 13.94 | 1,344,627 | +1.01(+7.82%) |
May 05, 2008 | 12.91 | 13.48 | 12.74 | 12.93 | 297,146 | -0.09(-0.72%) |
May 02, 2008 | 13.17 | 13.51 | 12.98 | 13.02 | 347,355 | -0.13(-0.97%) |
May 01, 2008 | 13.06 | 13.17 | 12.97 | 13.15 | 297,202 | +0.20(+1.58%) |
Apr 30, 2008 | 12.84 | 13.17 | 12.84 | 12.95 | 356,517 | +0.15(+1.20%) |
Apr 29, 2008 | 12.54 | 12.95 | 12.38 | 12.79 | 1,399,301 | +0.37(+3.01%) |
Apr 28, 2008 | 12.20 | 12.47 | 12.17 | 12.42 | 282,053 | +0.25(+2.03%) |
Apr 25, 2008 | 12.10 | 12.19 | 12.01 | 12.17 | 135,486 | +0.08(+0.70%) |
Apr 24, 2008 | 11.96 | 12.10 | 11.84 | 12.09 | 105,947 | +0.17(+1.43%) |
Apr 23, 2008 | 11.88 | 12.03 | 11.74 | 11.92 | 202,331 | +0.02(+0.14%) |
Apr 22, 2008 | 11.89 | 11.93 | 11.73 | 11.90 | 422,605 | -0.01(-0.07%) |
Apr 21, 2008 | 11.87 | 11.98 | 11.80 | 11.91 | 185,910 | -0.03(-0.21%) |
Apr 18, 2008 | 11.94 | 12.03 | 11.86 | 11.93 | 225,456 | +0.08(+0.65%) |
Apr 17, 2008 | 11.85 | 11.90 | 11.75 | 11.86 | 95,966 | +0.02(+0.14%) |
Apr 16, 2008 | 11.39 | 11.90 | 11.39 | 11.84 | 123,687 | +0.50(+4.42%) |
Apr 15, 2008 | 11.36 | 11.51 | 11.26 | 11.34 | 120,743 | +0.02(+0.15%) |
Apr 14, 2008 | 11.65 | 11.88 | 11.25 | 11.32 | 172,329 | -0.30(-2.56%) |
Apr 11, 2008 | 11.58 | 11.90 | 11.55 | 11.62 | 145,830 | -0.26(-2.22%) |
Apr 10, 2008 | 11.85 | 11.95 | 11.78 | 11.88 | 175,712 | +0.06(+0.50%) |
Apr 09, 2008 | 12.07 | 12.07 | 11.62 | 11.82 | 140,628 | -0.25(-2.04%) |
Apr 08, 2008 | 12.02 | 12.15 | 11.98 | 12.07 | 63,301 | -0.06(-0.49%) |
Apr 07, 2008 | 12.17 | 12.32 | 11.92 | 12.13 | 72,891 | +0.14(+1.21%) |
Apr 04, 2008 | 11.86 | 12.15 | 11.79 | 11.98 | 135,797 | +0.14(+1.22%) |
Apr 03, 2008 | 11.80 | 11.91 | 11.76 | 11.84 | 135,537 | -0.01(-0.07%) |
Apr 02, 2008 | 11.80 | 11.89 | 11.59 | 11.85 | 235,953 | +0.09(+0.80%) |
Apr 01, 2008 | 11.43 | 11.84 | 11.40 | 11.76 | 287,466 | +0.32(+2.83%) |
Mar 31, 2008 | 11.39 | 11.47 | 11.25 | 11.43 | 164,735 | +0.03(+0.22%) |
Mar 28, 2008 | 11.42 | 11.47 | 11.29 | 11.41 | 110,925 | +0.03(+0.22%) |
Mar 27, 2008 | 11.39 | 11.57 | 11.00 | 11.38 | 132,382 | -0.01(-0.07%) |
Mar 26, 2008 | 11.47 | 11.47 | 10.54 | 11.39 | 155,542 | -0.11(-0.96%) |
Mar 25, 2008 | 11.40 | 11.53 | 11.33 | 11.50 | 148,040 | +0.11(+0.97%) |
Mar 24, 2008 | 11.38 | 11.41 | 11.23 | 11.39 | 273,391 | +0.02(+0.15%) |
Mar 21, 2008 | 11.42 | 11.45 | 11.13 | 11.37 | 339,641 | +0.00(+0.00%) |
Mar 20, 2008 | 11.42 | 11.45 | 11.13 | 11.37 | 339,641 | -0.04(-0.37%) |
Mar 19, 2008 | 11.14 | 11.51 | 11.07 | 11.42 | 164,685 | +0.38(+3.47%) |
Mar 18, 2008 | 10.68 | 11.08 | 10.68 | 11.03 | 218,037 | +0.59(+5.61%) |
Mar 17, 2008 | 10.26 | 10.57 | 10.26 | 10.45 | 112,600 | +0.04(+0.41%) |
Mar 14, 2008 | 10.55 | 10.67 | 10.11 | 10.40 | 146,328 | -0.04(-0.41%) |
Mar 13, 2008 | 10.13 | 10.51 | 10.11 | 10.45 | 136,428 | +0.17(+1.65%) |
Mar 12, 2008 | 10.48 | 10.55 | 10.22 | 10.28 | 328,658 | -0.18(-1.71%) |
Mar 11, 2008 | 9.868 | 10.52 | 9.800 | 10.45 | 643,859 | +0.73(+7.52%) |
Mar 10, 2008 | 10.93 | 10.93 | 9.409 | 9.724 | 1,115,889 | -0.97(-9.06%) |
Mar 07, 2008 | 10.58 | 11.05 | 10.43 | 10.69 | 208,523 | -0.06(-0.55%) |
Mar 06, 2008 | 11.09 | 11.26 | 10.73 | 10.75 | 178,417 | -0.42(-3.73%) |
Mar 05, 2008 | 11.14 | 11.26 | 10.89 | 11.17 | 148,802 | +0.13(+1.15%) |
Mar 04, 2008 | 10.76 | 11.05 | 10.76 | 11.04 | 142,271 | +0.20(+1.80%) |
Mar 03, 2008 | 10.97 | 11.09 | 10.68 | 10.85 | 128,660 | -0.09(-0.85%) |
Feb 29, 2008 | 10.94 | 11.05 | 10.85 | 10.94 | 121,199 | -0.09(-0.77%) |
Feb 28, 2008 | 11.08 | 11.20 | 10.91 | 11.02 | 172,698 | -0.11(-0.99%) |
Feb 27, 2008 | 11.21 | 11.39 | 11.02 | 11.13 | 104,861 | -0.21(-1.87%) |
Feb 26, 2008 | 11.01 | 11.56 | 10.98 | 11.35 | 126,530 | +0.31(+2.85%) |
Feb 25, 2008 | 11.02 | 11.09 | 10.84 | 11.03 | 60,044 | -0.01(-0.08%) |
Feb 22, 2008 | 11.20 | 11.20 | 10.78 | 11.04 | 115,965 | -0.01(-0.08%) |
Feb 21, 2008 | 11.09 | 11.26 | 10.93 | 11.05 | 198,782 | -0.03(-0.23%) |
Feb 20, 2008 | 10.96 | 11.34 | 10.51 | 11.08 | 66,199 | +0.06(+0.54%) |
Feb 19, 2008 | 11.13 | 11.13 | 10.96 | 11.02 | 78,733 | +0.00(+0.00%) |
Feb 18, 2008 | 10.93 | 11.05 | 10.61 | 11.02 | 79,369 | +0.00(+0.00%) |
Feb 15, 2008 | 10.93 | 11.05 | 10.61 | 11.02 | 79,369 | +0.05(+0.47%) |
Feb 14, 2008 | 11.22 | 11.31 | 10.92 | 10.96 | 134,274 | -0.20(-1.83%) |
Feb 13, 2008 | 11.05 | 11.17 | 10.88 | 11.17 | 166,478 | +0.15(+1.39%) |
Feb 12, 2008 | 11.07 | 11.07 | 10.90 | 11.02 | 100,374 | +0.03(+0.23%) |
Feb 11, 2008 | 11.13 | 11.13 | 10.89 | 10.99 | 122,565 | -0.15(-1.37%) |
Feb 08, 2008 | 11.54 | 11.70 | 11.08 | 11.14 | 152,833 | -0.41(-3.53%) |
Feb 07, 2008 | 11.49 | 12.32 | 11.47 | 11.55 | 128,105 | +0.04(+0.37%) |
Feb 06, 2008 | 11.46 | 11.94 | 11.30 | 11.51 | 96,742 | +0.09(+0.74%) |
Feb 05, 2008 | 11.53 | 11.91 | 11.42 | 11.42 | 160,076 | -0.32(-2.75%) |
Feb 04, 2008 | 11.47 | 11.87 | 11.47 | 11.75 | 122,862 | +0.28(+2.45%) |
Feb 01, 2008 | 11.55 | 11.94 | 11.36 | 11.47 | 350,303 | -0.02(-0.15%) |
Jan 31, 2008 | 10.51 | 11.73 | 10.48 | 11.48 | 163,528 | +0.86(+8.08%) |
Jan 30, 2008 | 10.38 | 11.07 | 10.35 | 10.62 | 165,962 | +0.14(+1.38%) |
Jan 29, 2008 | 10.46 | 10.74 | 10.41 | 10.48 | 82,054 | +0.06(+0.57%) |
Jan 28, 2008 | 10.41 | 10.64 | 10.23 | 10.42 | 196,428 | +0.08(+0.74%) |
Jan 25, 2008 | 10.45 | 10.79 | 10.16 | 10.34 | 460,690 | +0.02(+0.16%) |
Jan 24, 2008 | 10.23 | 10.57 | 10.06 | 10.33 | 169,846 | +0.18(+1.76%) |
Jan 23, 2008 | 10.01 | 10.26 | 9.792 | 10.15 | 166,831 | -0.13(-1.24%) |
Jan 22, 2008 | 10.18 | 10.47 | 9.613 | 10.28 | 215,524 | -0.08(-0.82%) |
Jan 21, 2008 | 10.99 | 11.60 | 10.25 | 10.36 | 377,859 | +0.00(+0.00%) |
Jan 18, 2008 | 10.99 | 11.60 | 10.25 | 10.36 | 377,859 | -0.63(-5.72%) |
Jan 17, 2008 | 11.96 | 12.06 | 10.99 | 10.99 | 139,830 | -0.96(-8.04%) |
Jan 16, 2008 | 11.83 | 12.44 | 11.83 | 11.95 | 162,363 | +0.11(+0.93%) |
Jan 15, 2008 | 12.17 | 12.17 | 11.78 | 11.84 | 141,498 | -0.51(-4.13%) |
Jan 14, 2008 | 12.54 | 12.81 | 12.14 | 12.35 | 194,713 | -0.25(-2.02%) |
Jan 11, 2008 | 12.52 | 12.66 | 12.07 | 12.61 | 137,414 | +0.01(+0.07%) |
Jan 10, 2008 | 12.49 | 12.89 | 12.46 | 12.60 | 120,914 | -0.01(-0.07%) |
Jan 09, 2008 | 12.49 | 12.66 | 12.02 | 12.61 | 182,653 | +0.07(+0.54%) |
Jan 08, 2008 | 13.35 | 13.53 | 12.53 | 12.54 | 136,398 | -0.78(-5.87%) |
Jan 07, 2008 | 13.63 | 13.80 | 13.05 | 13.32 | 192,125 | -0.18(-1.32%) |
Jan 04, 2008 | 13.73 | 13.94 | 13.23 | 13.50 | 147,826 | -0.33(-2.40%) |
Jan 03, 2008 | 14.09 | 14.11 | 13.81 | 13.83 | 209,089 | -0.13(-0.91%) |
Jan 02, 2008 | 14.08 | 14.34 | 13.74 | 13.96 | 171,781 | -0.18(-1.26%) |
Jan 01, 2008 | 14.08 | 14.43 | 14.08 | 14.14 | 215,011 | +0.00(+0.00%) |
Dec 31, 2007 | 14.08 | 14.43 | 14.08 | 14.14 | 215,011 | -0.04(-0.30%) |
Dec 28, 2007 | 14.10 | 14.46 | 14.07 | 14.18 | 112,237 | +0.20(+1.46%) |
Dec 27, 2007 | 14.14 | 14.14 | 13.78 | 13.97 | 169,928 | -0.17(-1.20%) |
Dec 26, 2007 | 14.41 | 14.48 | 13.87 | 14.14 | 292,921 | -0.08(-0.54%) |
Dec 24, 2007 | 14.10 | 14.35 | 13.91 | 14.22 | 80,154 | +0.20(+1.39%) |
Dec 21, 2007 | 13.99 | 14.06 | 13.87 | 14.02 | 358,331 | +0.26(+1.85%) |
Dec 20, 2007 | 13.97 | 14.04 | 13.60 | 13.77 | 104,122 | -0.08(-0.61%) |
Dec 19, 2007 | 14.12 | 14.12 | 13.69 | 13.85 | 62,602 | +0.05(+0.37%) |
Dec 18, 2007 | 13.95 | 14.07 | 13.75 | 13.80 | 178,933 | +0.00(+0.00%) |
Dec 17, 2007 | 14.11 | 14.15 | 13.76 | 13.80 | 126,905 | -0.42(-2.99%) |
Dec 14, 2007 | 14.12 | 14.32 | 14.00 | 14.23 | 82,560 | +0.05(+0.36%) |
Dec 13, 2007 | 14.14 | 14.31 | 13.92 | 14.18 | 91,141 | -0.05(-0.36%) |
Dec 12, 2007 | 14.48 | 14.57 | 13.94 | 14.23 | 106,559 | +0.13(+0.90%) |
Dec 11, 2007 | 14.45 | 14.45 | 14.08 | 14.10 | 209,269 | -0.34(-2.35%) |
Dec 10, 2007 | 14.23 | 14.65 | 14.07 | 14.44 | 129,338 | +0.27(+1.92%) |
Dec 07, 2007 | 14.26 | 14.26 | 13.65 | 14.17 | 271,403 | -0.03(-0.24%) |
Dec 06, 2007 | 13.73 | 14.28 | 13.73 | 14.20 | 185,503 | +0.49(+3.60%) |
Dec 05, 2007 | 13.80 | 13.90 | 12.97 | 13.71 | 129,905 | +0.14(+1.07%) |
Dec 04, 2007 | 13.40 | 13.76 | 13.35 | 13.57 | 155,856 | +0.07(+0.50%) |
Dec 03, 2007 | 13.52 | 13.62 | 13.22 | 13.50 | 127,199 | -0.13(-0.94%) |
Nov 30, 2007 | 13.83 | 13.95 | 13.53 | 13.63 | 116,912 | +0.03(+0.25%) |
Nov 29, 2007 | 13.54 | 13.77 | 13.54 | 13.59 | 86,832 | -0.01(-0.06%) |
Nov 28, 2007 | 13.97 | 14.02 | 13.52 | 13.60 | 352,684 | -0.19(-1.36%) |
Nov 27, 2007 | 13.72 | 14.07 | 13.72 | 13.79 | 99,508 | -0.03(-0.25%) |
Nov 26, 2007 | 13.83 | 14.08 | 13.70 | 13.82 | 58,412 | +0.03(+0.25%) |
Nov 23, 2007 | 13.75 | 13.81 | 13.68 | 13.79 | 32,038 | +0.19(+1.38%) |
Nov 21, 2007 | 13.61 | 13.90 | 13.55 | 13.60 | 69,187 | -0.06(-0.44%) |
Nov 20, 2007 | 13.65 | 13.81 | 13.30 | 13.66 | 126,944 | +0.06(+0.44%) |
Nov 19, 2007 | 13.74 | 14.19 | 13.46 | 13.60 | 213,969 | -0.19(-1.36%) |
Nov 16, 2007 | 13.68 | 13.81 | 13.41 | 13.79 | 565,088 | +0.14(+1.00%) |
Nov 15, 2007 | 14.05 | 14.10 | 13.57 | 13.65 | 111,339 | -0.39(-2.78%) |
Nov 14, 2007 | 14.02 | 14.19 | 13.87 | 14.04 | 88,356 | -0.12(-0.84%) |
Nov 13, 2007 | 13.76 | 14.21 | 13.49 | 14.16 | 181,007 | +0.54(+3.93%) |
Nov 12, 2007 | 13.75 | 14.17 | 13.51 | 13.63 | 147,975 | -0.12(-0.87%) |
Nov 09, 2007 | 13.98 | 14.58 | 13.73 | 13.74 | 102,655 | -0.48(-3.41%) |
Nov 08, 2007 | 13.95 | 14.31 | 13.90 | 14.23 | 86,509 | +0.39(+2.83%) |
Nov 07, 2007 | 14.16 | 14.64 | 13.68 | 13.84 | 144,650 | -0.55(-3.84%) |
Nov 06, 2007 | 14.02 | 14.87 | 14.02 | 14.39 | 183,237 | +0.39(+2.79%) |
Nov 05, 2007 | 13.85 | 14.45 | 13.60 | 14.00 | 438,275 | +0.82(+6.19%) |
Nov 02, 2007 | 13.12 | 13.60 | 12.95 | 13.18 | 106,313 | +0.09(+0.71%) |
Nov 01, 2007 | 13.59 | 13.85 | 13.00 | 13.09 | 146,408 | -0.72(-5.23%) |
Oct 31, 2007 | 13.82 | 14.01 | 13.43 | 13.81 | 154,999 | +0.02(+0.12%) |
Oct 30, 2007 | 13.86 | 14.02 | 13.42 | 13.80 | 50,374 | -0.10(-0.73%) |
Oct 29, 2007 | 14.02 | 14.14 | 13.83 | 13.90 | 52,699 | -0.18(-1.27%) |
Oct 26, 2007 | 13.75 | 14.08 | 13.26 | 14.08 | 84,754 | +0.48(+3.56%) |
Oct 25, 2007 | 13.80 | 13.91 | 13.54 | 13.59 | 39,668 | -0.11(-0.81%) |
Oct 24, 2007 | 13.78 | 14.06 | 13.40 | 13.70 | 151,068 | -0.15(-1.10%) |
Oct 23, 2007 | 13.40 | 13.97 | 13.17 | 13.85 | 109,651 | +0.59(+4.42%) |
Oct 22, 2007 | 13.19 | 13.52 | 12.96 | 13.27 | 161,532 | -0.08(-0.57%) |
Oct 19, 2007 | 13.64 | 13.70 | 13.09 | 13.34 | 80,519 | -0.30(-2.18%) |
Oct 18, 2007 | 13.82 | 14.08 | 13.51 | 13.64 | 60,748 | -0.02(-0.12%) |
Oct 17, 2007 | 13.95 | 13.97 | 13.26 | 13.66 | 117,012 | -0.11(-0.80%) |
Oct 16, 2007 | 13.89 | 14.15 | 13.62 | 13.77 | 83,394 | -0.19(-1.34%) |
Oct 15, 2007 | 14.20 | 14.39 | 13.83 | 13.96 | 46,554 | -0.27(-1.91%) |
Oct 12, 2007 | 14.18 | 14.36 | 14.11 | 14.23 | 44,437 | +0.03(+0.24%) |
Oct 11, 2007 | 13.85 | 14.41 | 13.83 | 14.19 | 89,409 | +0.39(+2.83%) |
Oct 10, 2007 | 14.42 | 14.42 | 13.70 | 13.80 | 125,492 | -0.60(-4.19%) |
Oct 09, 2007 | 14.43 | 14.45 | 14.17 | 14.41 | 129,198 | -0.01(-0.06%) |
Oct 08, 2007 | 14.32 | 14.42 | 14.25 | 14.42 | 142,084 | +0.03(+0.24%) |
Oct 05, 2007 | 14.16 | 14.41 | 14.07 | 14.38 | 137,304 | +0.39(+2.79%) |
Oct 04, 2007 | 14.19 | 14.40 | 13.97 | 13.99 | 132,748 | -0.20(-1.38%) |
Oct 03, 2007 | 14.29 | 14.40 | 13.98 | 14.19 | 149,278 | -0.21(-1.48%) |
Oct 02, 2007 | 14.58 | 14.58 | 13.94 | 14.40 | 140,258 | -0.03(-0.18%) |
Oct 01, 2007 | 14.48 | 14.51 | 13.90 | 14.42 | 99,474 | +0.26(+1.80%) |
Sep 28, 2007 | 14.28 | 14.55 | 14.09 | 14.17 | 155,566 | -0.03(-0.18%) |
Sep 27, 2007 | 14.19 | 14.26 | 13.94 | 14.19 | 93,127 | +0.04(+0.30%) |
Sep 26, 2007 | 13.92 | 14.30 | 13.80 | 14.15 | 70,315 | +0.26(+1.83%) |
Sep 25, 2007 | 13.90 | 14.10 | 13.62 | 13.90 | 91,881 | -0.06(-0.43%) |
Sep 24, 2007 | 14.14 | 14.36 | 13.91 | 13.96 | 31,261 | -0.22(-1.56%) |
Sep 21, 2007 | 14.30 | 14.45 | 13.98 | 14.18 | 206,995 | +0.01(+0.06%) |
Sep 20, 2007 | 14.14 | 14.22 | 14.01 | 14.17 | 182,510 | -0.05(-0.36%) |
Sep 19, 2007 | 14.05 | 14.65 | 13.97 | 14.22 | 156,492 | +0.26(+1.89%) |
Sep 18, 2007 | 13.05 | 14.17 | 13.01 | 13.96 | 130,837 | +0.95(+7.32%) |
Sep 17, 2007 | 13.12 | 13.26 | 12.80 | 13.00 | 152,946 | -0.09(-0.71%) |
Sep 14, 2007 | 12.76 | 13.10 | 12.66 | 13.10 | 80,087 | +0.31(+2.46%) |
Sep 13, 2007 | 13.18 | 13.18 | 12.77 | 12.78 | 126,683 | -0.32(-2.46%) |
Sep 12, 2007 | 13.48 | 13.56 | 13.06 | 13.11 | 88,155 | -0.37(-2.77%) |
Sep 11, 2007 | 13.77 | 13.87 | 13.35 | 13.48 | 150,416 | -0.28(-2.04%) |
Sep 10, 2007 | 14.19 | 14.42 | 13.23 | 13.76 | 188,390 | -0.31(-2.23%) |
Sep 07, 2007 | 14.09 | 14.33 | 13.96 | 14.08 | 68,639 | -0.23(-1.60%) |
Sep 06, 2007 | 14.19 | 14.36 | 14.10 | 14.31 | 55,683 | +0.14(+0.96%) |
Sep 05, 2007 | 14.54 | 14.69 | 14.03 | 14.17 | 54,375 | -0.49(-3.36%) |
Sep 04, 2007 | 14.06 | 14.72 | 13.92 | 14.66 | 98,786 | +0.55(+3.92%) |
Aug 31, 2007 | 14.15 | 14.63 | 14.01 | 14.11 | 79,370 | +0.11(+0.79%) |
Aug 30, 2007 | 14.12 | 14.41 | 13.94 | 14.00 | 88,256 | -0.23(-1.61%) |
Aug 29, 2007 | 14.20 | 14.48 | 13.98 | 14.23 | 124,616 | +0.08(+0.60%) |
Aug 28, 2007 | 14.45 | 14.45 | 13.99 | 14.14 | 125,502 | -0.31(-2.12%) |
Aug 27, 2007 | 14.68 | 14.79 | 14.31 | 14.45 | 94,703 | -0.21(-1.45%) |
Aug 24, 2007 | 14.36 | 14.67 | 14.33 | 14.66 | 160,726 | +0.37(+2.56%) |
Aug 23, 2007 | 14.44 | 14.49 | 14.24 | 14.30 | 74,191 | -0.05(-0.36%) |
Aug 22, 2007 | 14.00 | 14.43 | 13.87 | 14.35 | 162,509 | +0.49(+3.56%) |
Aug 21, 2007 | 13.66 | 14.02 | 13.45 | 13.85 | 156,195 | +0.08(+0.62%) |
Aug 20, 2007 | 14.06 | 14.36 | 13.55 | 13.77 | 68,792 | -0.24(-1.70%) |
Aug 17, 2007 | 14.65 | 14.65 | 13.51 | 14.01 | 243,146 | +0.03(+0.18%) |
Aug 16, 2007 | 12.84 | 14.31 | 12.20 | 13.98 | 337,770 | +0.81(+6.13%) |
Aug 15, 2007 | 13.76 | 13.82 | 13.08 | 13.17 | 190,792 | -0.69(-4.97%) |
Aug 14, 2007 | 14.55 | 14.57 | 13.68 | 13.86 | 123,446 | -0.62(-4.28%) |
Aug 13, 2007 | 14.50 | 14.70 | 14.10 | 14.48 | 240,731 | +0.19(+1.31%) |
Aug 10, 2007 | 13.68 | 14.49 | 13.28 | 14.30 | 435,034 | +0.39(+2.81%) |
Aug 09, 2007 | 13.77 | 14.45 | 13.61 | 13.91 | 239,148 | -0.03(-0.24%) |
Aug 08, 2007 | 14.03 | 14.44 | 13.70 | 13.94 | 346,972 | +0.04(+0.31%) |
Aug 07, 2007 | 13.68 | 14.15 | 13.63 | 13.90 | 173,791 | +0.15(+1.11%) |
Aug 06, 2007 | 13.93 | 14.07 | 13.10 | 13.74 | 327,133 | -0.11(-0.80%) |
Aug 03, 2007 | 13.85 | 14.36 | 13.78 | 13.85 | 259,137 | -0.43(-2.98%) |
Aug 02, 2007 | 14.34 | 14.39 | 14.08 | 14.28 | 258,243 | +0.03(+0.18%) |
Aug 01, 2007 | 14.53 | 14.57 | 13.86 | 14.25 | 385,306 | -0.24(-1.64%) |
Jul 31, 2007 | 15.15 | 15.30 | 14.47 | 14.49 | 328,684 | -0.65(-4.32%) |
Jul 30, 2007 | 14.38 | 15.46 | 14.38 | 15.15 | 407,321 | +0.78(+5.44%) |
Jul 27, 2007 | 14.45 | 14.48 | 13.85 | 14.36 | 706,230 | +0.33(+2.36%) |
Jul 26, 2007 | 14.35 | 14.68 | 13.94 | 14.03 | 217,014 | -0.41(-2.83%) |
Jul 25, 2007 | 15.04 | 15.04 | 14.14 | 14.44 | 268,466 | -0.46(-3.08%) |
Jul 24, 2007 | 15.14 | 15.31 | 14.89 | 14.90 | 116,919 | -0.43(-2.77%) |
Jul 23, 2007 | 15.17 | 15.62 | 15.09 | 15.33 | 338,170 | +0.24(+1.58%) |
Jul 20, 2007 | 15.32 | 15.85 | 14.82 | 15.09 | 295,395 | -0.21(-1.39%) |
Jul 19, 2007 | 15.04 | 15.50 | 14.89 | 15.30 | 158,353 | +0.30(+1.98%) |
Jul 18, 2007 | 15.44 | 15.87 | 14.83 | 15.00 | 375,767 | -0.59(-3.76%) |
Jul 17, 2007 | 15.38 | 15.98 | 15.38 | 15.59 | 187,549 | +0.20(+1.27%) |
Jul 16, 2007 | 15.82 | 15.83 | 15.30 | 15.39 | 149,162 | -0.52(-3.26%) |
Jul 13, 2007 | 15.71 | 15.91 | 15.61 | 15.91 | 180,511 | +0.25(+1.63%) |
Jul 12, 2007 | 15.38 | 15.94 | 15.28 | 15.66 | 325,911 | +0.31(+1.99%) |
Jul 11, 2007 | 14.76 | 15.54 | 14.66 | 15.35 | 256,876 | +0.46(+3.08%) |
Jul 10, 2007 | 15.17 | 15.30 | 14.76 | 14.89 | 176,397 | -0.41(-2.67%) |
Jul 09, 2007 | 15.38 | 15.49 | 15.26 | 15.30 | 361,779 | -0.03(-0.17%) |
Jul 06, 2007 | 15.29 | 15.62 | 15.21 | 15.33 | 358,619 | +0.03(+0.17%) |
Jul 05, 2007 | 14.76 | 15.34 | 14.53 | 15.30 | 248,727 | +0.52(+3.51%) |
Jul 03, 2007 | 15.21 | 15.38 | 14.68 | 14.78 | 161,122 | -0.60(-3.92%) |