Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.89 | 11.00 | 10.81 | 10.81 | 25,584 | -0.07(-0.64%) |
Jun 27, 2008 | 11.42 | 11.63 | 10.71 | 10.88 | 214,230 | -0.84(-7.19%) |
Jun 26, 2008 | 12.01 | 12.22 | 11.63 | 11.73 | 50,737 | -0.29(-2.40%) |
Jun 25, 2008 | 11.38 | 12.15 | 11.38 | 12.01 | 37,741 | +0.19(+1.64%) |
Jun 24, 2008 | 12.59 | 12.79 | 11.63 | 11.82 | 55,501 | -0.86(-6.80%) |
Jun 23, 2008 | 12.78 | 12.96 | 12.68 | 12.68 | 16,242 | -0.22(-1.74%) |
Jun 20, 2008 | 12.76 | 13.06 | 12.47 | 12.91 | 44,171 | -0.19(-1.46%) |
Jun 19, 2008 | 12.47 | 13.17 | 12.46 | 13.10 | 18,059 | +0.62(+4.99%) |
Jun 18, 2008 | 12.98 | 12.98 | 12.47 | 12.48 | 15,654 | -0.56(-4.32%) |
Jun 17, 2008 | 13.09 | 13.17 | 12.95 | 13.04 | 6,447 | -0.13(-1.00%) |
Jun 16, 2008 | 13.02 | 13.43 | 13.02 | 13.17 | 17,202 | +0.15(+1.18%) |
Jun 13, 2008 | 12.93 | 13.02 | 12.89 | 13.02 | 4,824 | +0.33(+2.63%) |
Jun 12, 2008 | 12.89 | 12.89 | 12.64 | 12.68 | 5,138 | +0.03(+0.22%) |
Jun 11, 2008 | 12.61 | 12.97 | 12.61 | 12.66 | 36,332 | -0.01(-0.07%) |
Jun 10, 2008 | 12.64 | 13.03 | 12.62 | 12.66 | 5,152 | -0.16(-1.22%) |
Jun 09, 2008 | 12.79 | 13.17 | 12.61 | 12.82 | 14,087 | -0.07(-0.54%) |
Jun 06, 2008 | 12.91 | 13.28 | 12.81 | 12.89 | 11,768 | -0.31(-2.34%) |
Jun 05, 2008 | 12.96 | 13.34 | 12.96 | 13.20 | 20,453 | +0.28(+2.15%) |
Jun 04, 2008 | 12.66 | 13.10 | 12.66 | 12.92 | 23,122 | -0.17(-1.28%) |
Jun 03, 2008 | 13.42 | 13.77 | 12.89 | 13.09 | 11,158 | +0.12(+0.95%) |
Jun 02, 2008 | 13.10 | 13.45 | 12.83 | 12.97 | 9,381 | -0.16(-1.24%) |
May 30, 2008 | 13.21 | 13.34 | 13.03 | 13.13 | 16,949 | -0.19(-1.39%) |
May 29, 2008 | 12.96 | 13.40 | 12.96 | 13.31 | 21,163 | +0.20(+1.54%) |
May 28, 2008 | 13.04 | 13.23 | 12.79 | 13.11 | 10,494 | -0.01(-0.04%) |
May 27, 2008 | 13.01 | 13.20 | 12.89 | 13.12 | 8,735 | +0.11(+0.88%) |
May 26, 2008 | 12.67 | 13.21 | 12.67 | 13.00 | 13,534 | +0.00(+0.00%) |
May 23, 2008 | 12.67 | 13.21 | 12.67 | 13.00 | 13,534 | -0.15(-1.13%) |
May 22, 2008 | 13.16 | 13.45 | 12.76 | 13.15 | 10,744 | +0.33(+2.53%) |
May 21, 2008 | 12.77 | 13.16 | 12.77 | 12.83 | 11,639 | -0.04(-0.35%) |
May 20, 2008 | 13.02 | 13.14 | 12.65 | 12.87 | 11,365 | -0.15(-1.14%) |
May 19, 2008 | 12.84 | 13.02 | 12.72 | 13.02 | 21,709 | +0.05(+0.37%) |
May 16, 2008 | 13.23 | 13.23 | 12.76 | 12.97 | 24,118 | -0.20(-1.51%) |
May 15, 2008 | 13.17 | 13.27 | 12.89 | 13.17 | 14,308 | -0.09(-0.66%) |
May 14, 2008 | 13.23 | 13.42 | 13.10 | 13.26 | 2,972 | +0.24(+1.83%) |
May 13, 2008 | 12.79 | 13.02 | 12.79 | 13.02 | 10,601 | -0.18(-1.34%) |
May 12, 2008 | 13.23 | 13.24 | 12.82 | 13.20 | 8,681 | +0.37(+2.88%) |
May 09, 2008 | 12.54 | 12.98 | 12.48 | 12.83 | 15,793 | +0.07(+0.53%) |
May 08, 2008 | 12.64 | 12.98 | 12.61 | 12.76 | 19,393 | -0.06(-0.50%) |
May 07, 2008 | 12.76 | 13.11 | 12.55 | 12.82 | 14,526 | -0.06(-0.50%) |
May 06, 2008 | 12.64 | 12.94 | 12.49 | 12.89 | 30,212 | +0.06(+0.44%) |
May 05, 2008 | 12.99 | 13.11 | 12.39 | 12.83 | 25,060 | -0.32(-2.43%) |
May 02, 2008 | 13.38 | 13.47 | 13.00 | 13.15 | 14,323 | -0.24(-1.80%) |
May 01, 2008 | 13.35 | 13.39 | 13.25 | 13.39 | 4,296 | +0.20(+1.49%) |
Apr 30, 2008 | 13.21 | 13.51 | 12.96 | 13.20 | 24,439 | -0.00(-0.02%) |
Apr 29, 2008 | 13.12 | 13.69 | 13.12 | 13.20 | 11,158 | +0.08(+0.64%) |
Apr 28, 2008 | 13.28 | 13.70 | 13.12 | 13.12 | 27,129 | -0.28(-2.09%) |
Apr 25, 2008 | 13.66 | 13.66 | 13.11 | 13.40 | 21,755 | -0.27(-1.95%) |
Apr 24, 2008 | 13.85 | 13.85 | 13.02 | 13.66 | 83,344 | +0.83(+6.49%) |
Apr 23, 2008 | 13.40 | 13.40 | 12.66 | 12.83 | 33,299 | -0.42(-3.19%) |
Apr 22, 2008 | 13.49 | 13.50 | 13.19 | 13.25 | 14,076 | -0.36(-2.64%) |
Apr 21, 2008 | 13.58 | 13.66 | 13.54 | 13.61 | 20,489 | -0.05(-0.37%) |
Apr 18, 2008 | 13.56 | 13.66 | 13.41 | 13.66 | 21,259 | +0.11(+0.83%) |
Apr 17, 2008 | 13.63 | 13.63 | 13.39 | 13.55 | 7,293 | -0.11(-0.82%) |
Apr 16, 2008 | 13.73 | 13.73 | 13.46 | 13.66 | 55,287 | +0.00(+0.00%) |
Apr 15, 2008 | 13.20 | 13.66 | 13.20 | 13.66 | 10,290 | +0.01(+0.08%) |
Apr 14, 2008 | 13.66 | 13.73 | 13.45 | 13.65 | 97,050 | -0.05(-0.35%) |
Apr 11, 2008 | 13.73 | 13.73 | 13.59 | 13.70 | 23,393 | -0.03(-0.24%) |
Apr 10, 2008 | 13.25 | 14.17 | 13.06 | 13.73 | 134,642 | +0.45(+3.38%) |
Apr 09, 2008 | 13.64 | 13.87 | 13.28 | 13.28 | 89,189 | -0.72(-5.14%) |
Apr 08, 2008 | 13.49 | 14.00 | 13.49 | 14.00 | 15,654 | -0.06(-0.40%) |
Apr 07, 2008 | 13.85 | 14.08 | 13.73 | 14.06 | 17,395 | -0.06(-0.40%) |
Apr 04, 2008 | 14.00 | 14.15 | 13.49 | 14.12 | 34,180 | -0.03(-0.20%) |
Apr 03, 2008 | 14.02 | 14.15 | 13.98 | 14.14 | 19,086 | +0.15(+1.06%) |
Apr 02, 2008 | 14.09 | 14.14 | 13.17 | 14.00 | 46,851 | -0.69(-4.68%) |
Apr 01, 2008 | 14.43 | 14.75 | 13.92 | 14.68 | 23,711 | +0.25(+1.73%) |
Mar 31, 2008 | 14.78 | 14.97 | 14.09 | 14.43 | 32,460 | +0.01(+0.04%) |
Mar 28, 2008 | 14.00 | 14.50 | 14.00 | 14.43 | 22,041 | +0.07(+0.47%) |
Mar 27, 2008 | 14.36 | 14.44 | 14.31 | 14.36 | 32,450 | +0.00(+0.00%) |
Mar 26, 2008 | 14.14 | 14.38 | 14.14 | 14.36 | 16,492 | +0.00(+0.00%) |
Mar 25, 2008 | 14.50 | 14.50 | 14.23 | 14.36 | 17,538 | -0.14(-0.97%) |
Mar 24, 2008 | 14.35 | 14.53 | 14.09 | 14.50 | 52,189 | +0.14(+0.98%) |
Mar 21, 2008 | 14.36 | 14.43 | 14.27 | 14.36 | 136,598 | +0.00(+0.00%) |
Mar 20, 2008 | 14.36 | 14.43 | 14.27 | 14.36 | 136,598 | +0.36(+2.58%) |
Mar 19, 2008 | 14.01 | 14.29 | 13.87 | 14.00 | 38,573 | -0.05(-0.38%) |
Mar 18, 2008 | 13.72 | 14.11 | 13.72 | 14.05 | 13,092 | +0.44(+3.25%) |
Mar 17, 2008 | 13.80 | 14.01 | 13.49 | 13.61 | 7,743 | -0.62(-4.33%) |
Mar 14, 2008 | 13.71 | 14.29 | 13.20 | 14.23 | 41,763 | +0.97(+7.29%) |
Mar 13, 2008 | 13.35 | 13.63 | 13.26 | 13.26 | 1,427 | -0.32(-2.33%) |
Mar 12, 2008 | 13.73 | 13.76 | 13.37 | 13.58 | 19,946 | -0.16(-1.14%) |
Mar 11, 2008 | 13.17 | 14.01 | 13.03 | 13.73 | 37,217 | +0.84(+6.52%) |
Mar 10, 2008 | 12.66 | 13.03 | 12.41 | 12.89 | 26,541 | +0.29(+2.29%) |
Mar 07, 2008 | 12.66 | 12.89 | 12.40 | 12.60 | 17,031 | -0.22(-1.70%) |
Mar 06, 2008 | 12.82 | 13.45 | 12.82 | 12.82 | 17,495 | -0.07(-0.54%) |
Mar 05, 2008 | 12.50 | 12.95 | 12.33 | 12.89 | 28,139 | +0.48(+3.91%) |
Mar 04, 2008 | 12.48 | 12.48 | 12.40 | 12.41 | 22,854 | -0.01(-0.09%) |
Mar 03, 2008 | 12.42 | 12.50 | 12.39 | 12.42 | 11,661 | +0.03(+0.25%) |
Feb 29, 2008 | 12.41 | 12.64 | 12.36 | 12.39 | 39,390 | -0.03(-0.25%) |
Feb 28, 2008 | 12.54 | 12.67 | 12.41 | 12.42 | 8,114 | -0.20(-1.55%) |
Feb 27, 2008 | 12.73 | 12.73 | 12.56 | 12.61 | 10,637 | -0.27(-2.11%) |
Feb 26, 2008 | 13.06 | 13.15 | 12.80 | 12.89 | 8,481 | -0.04(-0.30%) |
Feb 25, 2008 | 12.53 | 13.05 | 12.37 | 12.92 | 92,922 | +0.41(+3.29%) |
Feb 22, 2008 | 13.66 | 13.66 | 12.51 | 12.51 | 22,872 | -0.52(-3.98%) |
Feb 21, 2008 | 12.98 | 13.55 | 12.98 | 13.03 | 7,022 | +0.11(+0.82%) |
Feb 20, 2008 | 12.78 | 12.95 | 12.73 | 12.92 | 4,817 | +0.24(+1.90%) |
Feb 19, 2008 | 12.63 | 13.24 | 12.63 | 12.68 | 12,710 | +0.07(+0.58%) |
Feb 18, 2008 | 13.30 | 13.30 | 12.50 | 12.61 | 15,754 | +0.00(+0.00%) |
Feb 15, 2008 | 13.30 | 13.30 | 12.50 | 12.61 | 15,754 | -0.76(-5.70%) |
Feb 14, 2008 | 13.94 | 13.98 | 13.33 | 13.37 | 8,142 | -0.57(-4.08%) |
Feb 13, 2008 | 13.77 | 13.96 | 13.72 | 13.94 | 19,861 | +0.07(+0.48%) |
Feb 12, 2008 | 14.03 | 14.04 | 13.88 | 13.88 | 11,168 | -0.01(-0.04%) |
Feb 11, 2008 | 14.00 | 14.01 | 13.87 | 13.88 | 9,448 | -0.06(-0.44%) |
Feb 08, 2008 | 14.04 | 14.04 | 13.87 | 13.94 | 6,779 | -0.03(-0.20%) |
Feb 07, 2008 | 14.03 | 14.14 | 13.93 | 13.97 | 16,774 | -0.07(-0.50%) |
Feb 06, 2008 | 14.26 | 14.28 | 14.04 | 14.04 | 8,820 | +0.07(+0.52%) |
Feb 05, 2008 | 13.87 | 14.29 | 13.87 | 13.97 | 21,017 | -0.02(-0.14%) |
Feb 04, 2008 | 14.70 | 14.70 | 13.99 | 13.99 | 64,026 | -0.03(-0.24%) |
Feb 01, 2008 | 14.29 | 14.30 | 13.45 | 14.02 | 19,507 | -0.27(-1.88%) |
Jan 31, 2008 | 13.95 | 14.36 | 13.82 | 14.29 | 16,035 | +0.56(+4.06%) |
Jan 30, 2008 | 13.73 | 13.98 | 13.68 | 13.73 | 8,920 | -0.20(-1.43%) |
Jan 29, 2008 | 13.17 | 13.93 | 13.17 | 13.93 | 26,098 | +0.28(+2.03%) |
Jan 28, 2008 | 14.07 | 14.07 | 13.20 | 13.65 | 13,263 | -0.30(-2.13%) |
Jan 25, 2008 | 14.08 | 14.08 | 13.07 | 13.95 | 24,856 | +0.15(+1.08%) |
Jan 24, 2008 | 14.12 | 14.16 | 12.98 | 13.80 | 24,346 | -0.18(-1.28%) |
Jan 23, 2008 | 12.73 | 13.98 | 12.68 | 13.98 | 14,173 | +0.98(+7.50%) |
Jan 22, 2008 | 12.49 | 13.61 | 12.49 | 13.01 | 16,742 | -0.24(-1.80%) |
Jan 21, 2008 | 13.07 | 13.68 | 12.62 | 13.24 | 28,214 | +0.00(+0.00%) |
Jan 18, 2008 | 13.07 | 13.68 | 12.62 | 13.24 | 28,214 | +0.53(+4.14%) |
Jan 17, 2008 | 13.49 | 13.59 | 12.72 | 12.72 | 28,410 | -0.62(-4.66%) |
Jan 16, 2008 | 13.47 | 13.70 | 13.33 | 13.34 | 17,623 | -0.18(-1.35%) |
Jan 15, 2008 | 13.33 | 13.67 | 13.33 | 13.52 | 12,289 | +0.11(+0.81%) |
Jan 14, 2008 | 13.72 | 13.72 | 13.41 | 13.41 | 4,310 | +0.09(+0.65%) |
Jan 11, 2008 | 13.35 | 13.64 | 13.33 | 13.33 | 14,951 | -0.03(-0.23%) |
Jan 10, 2008 | 13.36 | 13.71 | 13.19 | 13.36 | 3,860 | -0.05(-0.40%) |
Jan 09, 2008 | 13.77 | 13.79 | 13.36 | 13.41 | 35,030 | -0.42(-3.06%) |
Jan 08, 2008 | 14.16 | 14.31 | 13.73 | 13.83 | 18,847 | -0.23(-1.61%) |
Jan 07, 2008 | 13.73 | 14.30 | 13.73 | 14.06 | 15,907 | +0.33(+2.39%) |
Jan 04, 2008 | 13.40 | 13.87 | 13.40 | 13.73 | 26,241 | +0.17(+1.26%) |
Jan 03, 2008 | 14.14 | 14.35 | 13.56 | 13.56 | 22,687 | -0.63(-4.46%) |
Jan 02, 2008 | 14.05 | 14.23 | 13.93 | 14.19 | 22,176 | -0.07(-0.47%) |
Jan 01, 2008 | 14.31 | 14.31 | 14.09 | 14.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.31 | 14.31 | 14.09 | 14.26 | 28,735 | -0.34(-2.30%) |
Dec 28, 2007 | 15.20 | 15.20 | 14.60 | 14.60 | 2,676 | -0.51(-3.36%) |
Dec 27, 2007 | 15.42 | 15.42 | 15.07 | 15.11 | 5,398 | -0.62(-3.92%) |
Dec 26, 2007 | 15.08 | 15.72 | 15.08 | 15.72 | 12,967 | +0.36(+2.35%) |
Dec 24, 2007 | 15.72 | 15.72 | 15.36 | 15.36 | 1,819 | -0.13(-0.83%) |
Dec 21, 2007 | 15.39 | 15.49 | 15.19 | 15.49 | 53,235 | +0.38(+2.49%) |
Dec 20, 2007 | 15.17 | 15.17 | 15.11 | 15.11 | 8,563 | +0.26(+1.77%) |
Dec 19, 2007 | 14.54 | 14.99 | 14.54 | 14.85 | 27,065 | +0.09(+0.59%) |
Dec 18, 2007 | 14.44 | 15.05 | 14.43 | 14.76 | 10,879 | +0.48(+3.38%) |
Dec 17, 2007 | 14.74 | 14.75 | 14.28 | 14.28 | 11,818 | -0.75(-5.00%) |
Dec 14, 2007 | 15.27 | 15.30 | 15.03 | 15.03 | 8,824 | -0.25(-1.67%) |
Dec 13, 2007 | 15.60 | 15.60 | 15.28 | 15.29 | 9,705 | -0.41(-2.62%) |
Dec 12, 2007 | 15.69 | 16.00 | 15.63 | 15.70 | 19,879 | +0.40(+2.64%) |
Dec 11, 2007 | 15.39 | 15.97 | 15.24 | 15.30 | 11,811 | -0.13(-0.85%) |
Dec 10, 2007 | 15.43 | 15.70 | 15.43 | 15.43 | 25,281 | +0.00(+0.00%) |
Dec 07, 2007 | 15.38 | 15.52 | 15.38 | 15.43 | 17,434 | -0.20(-1.26%) |
Dec 06, 2007 | 15.12 | 15.72 | 15.12 | 15.62 | 12,560 | +0.50(+3.34%) |
Dec 05, 2007 | 15.57 | 15.57 | 14.81 | 15.12 | 11,093 | +0.75(+5.23%) |
Dec 04, 2007 | 14.99 | 15.48 | 14.37 | 14.37 | 10,141 | -0.63(-4.20%) |
Dec 03, 2007 | 15.25 | 15.37 | 14.85 | 15.00 | 13,031 | -0.02(-0.13%) |
Nov 30, 2007 | 15.66 | 15.66 | 15.02 | 15.02 | 15,714 | -0.30(-1.96%) |
Nov 29, 2007 | 15.70 | 15.70 | 15.31 | 15.32 | 31,886 | -0.02(-0.15%) |
Nov 28, 2007 | 15.12 | 15.34 | 14.77 | 15.34 | 30,305 | +0.57(+3.83%) |
Nov 27, 2007 | 14.84 | 14.99 | 14.54 | 14.77 | 7,568 | -0.05(-0.36%) |
Nov 26, 2007 | 14.90 | 15.12 | 14.83 | 14.83 | 13,634 | -0.23(-1.53%) |
Nov 23, 2007 | 15.05 | 15.06 | 14.94 | 15.06 | 6,779 | -0.04(-0.28%) |
Nov 21, 2007 | 14.09 | 15.10 | 14.09 | 15.10 | 8,046 | +0.50(+3.44%) |
Nov 20, 2007 | 14.10 | 14.60 | 14.09 | 14.60 | 30,762 | +0.35(+2.46%) |
Nov 19, 2007 | 14.28 | 14.29 | 14.04 | 14.25 | 14,836 | -0.21(-1.47%) |
Nov 16, 2007 | 14.32 | 14.50 | 14.02 | 14.46 | 30,455 | +0.17(+1.18%) |
Nov 15, 2007 | 14.36 | 14.53 | 14.23 | 14.29 | 14,933 | -0.07(-0.49%) |
Nov 14, 2007 | 14.44 | 14.61 | 14.22 | 14.36 | 12,945 | -0.32(-2.19%) |
Nov 13, 2007 | 14.59 | 14.68 | 14.34 | 14.68 | 19,154 | -0.17(-1.13%) |
Nov 12, 2007 | 14.56 | 15.07 | 14.56 | 14.85 | 11,222 | -0.01(-0.06%) |
Nov 09, 2007 | 14.90 | 15.12 | 14.57 | 14.86 | 29,295 | -0.05(-0.32%) |
Nov 08, 2007 | 14.63 | 15.12 | 14.47 | 14.91 | 23,757 | +0.38(+2.64%) |
Nov 07, 2007 | 14.51 | 14.73 | 14.27 | 14.53 | 63,076 | -0.14(-0.96%) |
Nov 06, 2007 | 14.96 | 14.96 | 14.65 | 14.67 | 10,904 | -0.35(-2.33%) |
Nov 05, 2007 | 14.91 | 15.12 | 14.91 | 15.02 | 18,933 | -0.13(-0.85%) |
Nov 02, 2007 | 15.13 | 15.14 | 14.95 | 15.14 | 40,617 | +0.17(+1.10%) |
Nov 01, 2007 | 15.10 | 15.10 | 14.92 | 14.98 | 67,062 | -0.32(-2.09%) |
Oct 31, 2007 | 15.13 | 15.30 | 14.57 | 15.30 | 34,944 | +0.18(+1.19%) |
Oct 30, 2007 | 14.86 | 15.13 | 14.85 | 15.12 | 70,909 | +0.22(+1.47%) |
Oct 29, 2007 | 14.76 | 15.13 | 14.76 | 14.90 | 46,323 | +0.19(+1.28%) |
Oct 26, 2007 | 14.31 | 14.82 | 14.28 | 14.71 | 6,141 | +0.40(+2.78%) |
Oct 25, 2007 | 14.37 | 14.62 | 14.12 | 14.31 | 10,958 | +0.16(+1.13%) |
Oct 24, 2007 | 14.25 | 14.48 | 14.16 | 14.16 | 15,493 | -0.24(-1.65%) |
Oct 23, 2007 | 14.10 | 14.71 | 13.38 | 14.39 | 38,701 | +0.00(+0.02%) |
Oct 22, 2007 | 14.55 | 14.92 | 14.30 | 14.39 | 23,907 | -0.28(-1.93%) |
Oct 19, 2007 | 14.58 | 14.67 | 14.22 | 14.67 | 29,866 | +0.01(+0.06%) |
Oct 18, 2007 | 14.68 | 14.79 | 14.18 | 14.67 | 12,282 | -0.18(-1.19%) |
Oct 17, 2007 | 14.99 | 14.99 | 14.69 | 14.84 | 8,856 | -0.03(-0.23%) |
Oct 16, 2007 | 14.68 | 14.88 | 14.68 | 14.88 | 4,995 | +0.07(+0.49%) |
Oct 15, 2007 | 14.73 | 14.81 | 14.57 | 14.80 | 12,242 | -0.08(-0.55%) |
Oct 12, 2007 | 14.99 | 14.99 | 14.79 | 14.88 | 4,032 | -0.09(-0.58%) |
Oct 11, 2007 | 15.13 | 15.13 | 14.70 | 14.97 | 14,016 | -0.16(-1.06%) |
Oct 10, 2007 | 14.52 | 15.13 | 14.52 | 15.13 | 9,245 | +0.36(+2.41%) |
Oct 09, 2007 | 14.96 | 14.96 | 14.62 | 14.77 | 8,877 | -0.20(-1.35%) |
Oct 08, 2007 | 14.99 | 15.10 | 14.57 | 14.98 | 14,779 | -0.08(-0.52%) |
Oct 05, 2007 | 14.90 | 15.11 | 14.61 | 15.05 | 24,678 | +0.41(+2.81%) |
Oct 04, 2007 | 14.70 | 14.76 | 14.57 | 14.64 | 14,012 | -0.00(-0.02%) |
Oct 03, 2007 | 14.82 | 14.96 | 14.63 | 14.65 | 24,285 | -0.30(-2.01%) |
Oct 02, 2007 | 14.80 | 14.98 | 14.75 | 14.95 | 47,875 | +0.34(+2.32%) |
Oct 01, 2007 | 14.42 | 15.41 | 14.25 | 14.61 | 41,024 | +0.03(+0.23%) |
Sep 28, 2007 | 14.43 | 14.57 | 14.10 | 14.57 | 18,348 | +0.17(+1.15%) |
Sep 27, 2007 | 14.57 | 14.57 | 14.22 | 14.41 | 11,418 | -0.00(-0.02%) |
Sep 26, 2007 | 14.57 | 14.57 | 14.21 | 14.41 | 3,211 | +0.10(+0.71%) |
Sep 25, 2007 | 14.26 | 14.57 | 13.70 | 14.31 | 13,117 | +0.02(+0.14%) |
Sep 24, 2007 | 14.60 | 14.63 | 13.90 | 14.29 | 6,744 | -0.28(-1.92%) |
Sep 21, 2007 | 14.85 | 15.10 | 14.20 | 14.57 | 56,582 | -0.14(-0.95%) |
Sep 20, 2007 | 14.00 | 14.74 | 14.00 | 14.71 | 7,939 | +0.57(+4.02%) |
Sep 19, 2007 | 14.01 | 14.44 | 14.01 | 14.14 | 33,149 | +0.24(+1.73%) |
Sep 18, 2007 | 13.16 | 13.97 | 12.99 | 13.90 | 16,057 | +0.83(+6.35%) |
Sep 17, 2007 | 13.01 | 13.49 | 13.00 | 13.07 | 4,999 | +0.07(+0.56%) |
Sep 14, 2007 | 12.89 | 13.16 | 12.89 | 13.00 | 9,402 | -0.08(-0.60%) |
Sep 13, 2007 | 13.09 | 13.17 | 13.02 | 13.08 | 10,415 | -0.06(-0.47%) |
Sep 12, 2007 | 12.98 | 13.15 | 12.98 | 13.14 | 8,224 | +0.06(+0.45%) |
Sep 11, 2007 | 12.71 | 13.09 | 12.66 | 13.08 | 14,016 | +0.41(+3.23%) |
Sep 10, 2007 | 12.63 | 12.81 | 12.61 | 12.67 | 8,264 | -0.04(-0.33%) |
Sep 07, 2007 | 12.97 | 13.33 | 12.66 | 12.71 | 23,543 | -0.38(-2.91%) |
Sep 06, 2007 | 12.97 | 13.45 | 12.97 | 13.09 | 7,036 | +0.27(+2.12%) |
Sep 05, 2007 | 13.16 | 13.59 | 12.71 | 12.82 | 17,695 | -0.45(-3.40%) |
Sep 04, 2007 | 13.35 | 13.48 | 12.97 | 13.27 | 8,560 | -0.13(-1.00%) |
Aug 31, 2007 | 13.33 | 13.55 | 13.31 | 13.41 | 19,208 | +0.15(+1.12%) |
Aug 30, 2007 | 12.76 | 13.35 | 12.76 | 13.26 | 6,915 | +0.35(+2.71%) |
Aug 29, 2007 | 12.54 | 12.92 | 12.54 | 12.91 | 16,517 | +0.39(+3.11%) |
Aug 28, 2007 | 12.57 | 12.81 | 12.44 | 12.52 | 9,181 | -0.16(-1.26%) |
Aug 27, 2007 | 12.83 | 12.84 | 12.67 | 12.68 | 8,207 | -0.04(-0.31%) |
Aug 24, 2007 | 12.96 | 12.96 | 12.67 | 12.72 | 8,563 | -0.15(-1.13%) |
Aug 23, 2007 | 12.88 | 12.93 | 12.67 | 12.86 | 4,674 | +0.02(+0.13%) |
Aug 22, 2007 | 12.67 | 12.89 | 12.67 | 12.85 | 16,093 | +0.28(+2.21%) |
Aug 21, 2007 | 12.93 | 13.00 | 12.41 | 12.57 | 17,884 | -0.26(-2.01%) |
Aug 20, 2007 | 12.52 | 12.96 | 12.52 | 12.83 | 18,751 | +0.34(+2.72%) |
Aug 17, 2007 | 12.96 | 12.96 | 12.43 | 12.49 | 41,021 | +0.26(+2.15%) |
Aug 16, 2007 | 12.17 | 12.33 | 11.85 | 12.22 | 47,811 | +0.17(+1.39%) |
Aug 15, 2007 | 12.16 | 12.33 | 12.06 | 12.06 | 21,085 | -0.03(-0.23%) |
Aug 14, 2007 | 12.33 | 12.33 | 12.08 | 12.08 | 14,590 | -0.40(-3.19%) |
Aug 13, 2007 | 12.41 | 12.61 | 12.27 | 12.48 | 25,613 | +0.13(+1.04%) |
Aug 10, 2007 | 11.99 | 12.61 | 11.99 | 12.35 | 66,570 | +0.14(+1.17%) |
Aug 09, 2007 | 12.28 | 12.91 | 12.17 | 12.21 | 41,477 | -0.08(-0.66%) |
Aug 08, 2007 | 12.39 | 12.86 | 12.05 | 12.29 | 62,723 | +0.15(+1.25%) |
Aug 07, 2007 | 12.02 | 12.38 | 12.00 | 12.14 | 40,792 | +0.00(+0.02%) |
Aug 06, 2007 | 12.52 | 12.55 | 12.00 | 12.14 | 30,979 | -0.37(-2.98%) |
Aug 03, 2007 | 12.44 | 13.27 | 12.36 | 12.51 | 17,652 | -0.77(-5.78%) |
Aug 02, 2007 | 13.19 | 13.43 | 13.08 | 13.28 | 9,063 | +0.12(+0.89%) |
Aug 01, 2007 | 12.96 | 13.63 | 12.90 | 13.16 | 21,192 | +0.11(+0.86%) |
Jul 31, 2007 | 13.32 | 13.46 | 13.04 | 13.05 | 64,564 | -0.14(-1.06%) |
Jul 30, 2007 | 12.45 | 13.35 | 12.14 | 13.19 | 23,768 | +0.74(+5.97%) |
Jul 27, 2007 | 12.27 | 12.54 | 12.26 | 12.45 | 35,261 | +0.10(+0.84%) |
Jul 26, 2007 | 12.94 | 12.94 | 12.06 | 12.34 | 52,864 | -0.20(-1.61%) |
Jul 25, 2007 | 12.71 | 12.90 | 12.53 | 12.54 | 23,536 | +0.22(+1.82%) |
Jul 24, 2007 | 12.39 | 12.64 | 12.17 | 12.32 | 49,977 | -0.23(-1.81%) |
Jul 23, 2007 | 12.58 | 12.72 | 12.54 | 12.55 | 16,360 | +0.02(+0.13%) |
Jul 20, 2007 | 12.77 | 12.85 | 12.13 | 12.53 | 29,566 | -0.27(-2.08%) |
Jul 19, 2007 | 12.92 | 13.19 | 12.67 | 12.80 | 19,493 | -0.04(-0.35%) |
Jul 18, 2007 | 13.39 | 13.52 | 12.68 | 12.84 | 21,791 | -0.23(-1.74%) |
Jul 17, 2007 | 13.14 | 13.14 | 12.98 | 13.07 | 8,563 | -0.14(-1.04%) |
Jul 16, 2007 | 13.41 | 13.51 | 13.17 | 13.21 | 19,179 | -0.20(-1.48%) |
Jul 13, 2007 | 13.44 | 13.58 | 13.40 | 13.40 | 6,519 | -0.25(-1.81%) |
Jul 12, 2007 | 13.54 | 13.65 | 13.44 | 13.65 | 17,973 | +0.11(+0.79%) |
Jul 11, 2007 | 13.30 | 13.56 | 13.30 | 13.54 | 23,761 | -0.02(-0.17%) |
Jul 10, 2007 | 13.53 | 13.76 | 13.53 | 13.57 | 12,563 | -0.14(-1.04%) |
Jul 09, 2007 | 13.61 | 13.80 | 13.61 | 13.71 | 12,913 | -0.00(-0.02%) |
Jul 06, 2007 | 13.66 | 13.74 | 13.60 | 13.71 | 7,172 | +0.21(+1.59%) |
Jul 05, 2007 | 13.30 | 13.60 | 12.84 | 13.50 | 8,435 | -0.11(-0.79%) |
Jul 03, 2007 | 13.59 | 13.62 | 13.56 | 13.61 | 5,241 | +0.31(+2.34%) |