Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.61 | 14.13 | 13.61 | 13.98 | 50,997 | +0.05(+0.35%) |
Jul 30, 2008 | 14.35 | 14.49 | 13.62 | 13.93 | 96,397 | -0.23(-1.61%) |
Jul 29, 2008 | 14.16 | 14.28 | 13.67 | 14.16 | 127,785 | +0.57(+4.20%) |
Jul 28, 2008 | 13.49 | 13.68 | 13.45 | 13.59 | 47,849 | +0.03(+0.21%) |
Jul 25, 2008 | 13.16 | 13.78 | 13.16 | 13.56 | 85,374 | +0.57(+4.36%) |
Jul 24, 2008 | 13.43 | 13.70 | 12.99 | 12.99 | 97,521 | -0.36(-2.68%) |
Jul 23, 2008 | 13.44 | 13.72 | 13.24 | 13.35 | 101,631 | -0.13(-0.97%) |
Jul 22, 2008 | 12.85 | 13.48 | 12.85 | 13.48 | 101,846 | +0.59(+4.54%) |
Jul 21, 2008 | 12.69 | 12.90 | 12.69 | 12.90 | 49,495 | +0.09(+0.68%) |
Jul 18, 2008 | 12.83 | 12.84 | 12.70 | 12.81 | 64,883 | +0.03(+0.27%) |
Jul 17, 2008 | 12.83 | 12.90 | 12.66 | 12.78 | 91,367 | -0.02(-0.19%) |
Jul 16, 2008 | 11.92 | 12.80 | 11.92 | 12.80 | 62,022 | +0.97(+8.18%) |
Jul 15, 2008 | 11.67 | 12.19 | 11.57 | 11.83 | 62,406 | +0.07(+0.58%) |
Jul 14, 2008 | 12.15 | 12.16 | 11.56 | 11.76 | 71,741 | -0.35(-2.92%) |
Jul 11, 2008 | 11.62 | 12.12 | 11.59 | 12.12 | 47,000 | +0.37(+3.13%) |
Jul 10, 2008 | 11.34 | 11.84 | 11.21 | 11.75 | 74,468 | +0.42(+3.67%) |
Jul 09, 2008 | 12.14 | 12.14 | 11.33 | 11.33 | 100,078 | -0.85(-6.96%) |
Jul 08, 2008 | 11.37 | 12.18 | 11.22 | 12.18 | 119,921 | +0.77(+6.79%) |
Jul 07, 2008 | 11.62 | 11.66 | 11.02 | 11.41 | 108,754 | -0.13(-1.13%) |
Jul 04, 2008 | 11.55 | 11.69 | 11.41 | 11.54 | 56,104 | +0.00(+0.00%) |
Jul 03, 2008 | 11.55 | 11.69 | 11.41 | 11.54 | 56,104 | -0.01(-0.08%) |
Jul 02, 2008 | 11.44 | 11.69 | 11.37 | 11.55 | 260,524 | +0.16(+1.45%) |
Jul 01, 2008 | 10.67 | 11.47 | 10.67 | 11.38 | 205,257 | +0.71(+6.62%) |
Jun 30, 2008 | 10.33 | 10.74 | 10.20 | 10.67 | 172,433 | +0.28(+2.65%) |
Jun 27, 2008 | 10.69 | 10.77 | 10.35 | 10.40 | 407,343 | -0.29(-2.67%) |
Jun 26, 2008 | 10.65 | 10.68 | 10.08 | 10.68 | 166,711 | -0.29(-2.65%) |
Jun 25, 2008 | 11.13 | 11.26 | 10.89 | 10.97 | 128,244 | -0.16(-1.43%) |
Jun 24, 2008 | 11.45 | 11.45 | 11.03 | 11.13 | 120,018 | -0.32(-2.83%) |
Jun 23, 2008 | 11.81 | 11.93 | 11.42 | 11.46 | 45,686 | -0.35(-2.99%) |
Jun 20, 2008 | 12.23 | 12.23 | 11.69 | 11.81 | 141,078 | -0.46(-3.79%) |
Jun 19, 2008 | 12.08 | 12.42 | 12.08 | 12.28 | 46,870 | +0.19(+1.60%) |
Jun 18, 2008 | 12.18 | 12.30 | 12.01 | 12.08 | 38,099 | -0.16(-1.34%) |
Jun 17, 2008 | 12.67 | 12.67 | 12.25 | 12.25 | 47,403 | -0.41(-3.21%) |
Jun 16, 2008 | 12.50 | 12.71 | 12.39 | 12.65 | 48,632 | +0.17(+1.40%) |
Jun 13, 2008 | 12.36 | 12.62 | 12.28 | 12.48 | 91,262 | +0.26(+2.14%) |
Jun 12, 2008 | 12.32 | 12.62 | 12.07 | 12.22 | 103,079 | -0.03(-0.24%) |
Jun 11, 2008 | 12.28 | 12.49 | 12.10 | 12.25 | 158,808 | -0.03(-0.28%) |
Jun 10, 2008 | 12.15 | 12.33 | 12.13 | 12.28 | 35,821 | +0.08(+0.67%) |
Jun 09, 2008 | 12.48 | 12.48 | 12.14 | 12.20 | 78,909 | -0.15(-1.25%) |
Jun 06, 2008 | 12.56 | 12.60 | 12.32 | 12.35 | 55,788 | -0.31(-2.48%) |
Jun 05, 2008 | 12.38 | 12.67 | 12.37 | 12.67 | 98,630 | +0.30(+2.43%) |
Jun 04, 2008 | 12.33 | 12.59 | 12.30 | 12.37 | 83,838 | +0.01(+0.12%) |
Jun 03, 2008 | 12.42 | 12.44 | 12.21 | 12.35 | 45,905 | -0.01(-0.12%) |
Jun 02, 2008 | 12.57 | 12.57 | 12.15 | 12.37 | 84,470 | -0.25(-1.96%) |
May 30, 2008 | 12.67 | 12.69 | 12.54 | 12.62 | 73,253 | -0.06(-0.46%) |
May 29, 2008 | 12.42 | 12.72 | 12.41 | 12.67 | 118,690 | +0.28(+2.26%) |
May 28, 2008 | 12.37 | 12.43 | 12.27 | 12.39 | 96,694 | +0.03(+0.24%) |
May 27, 2008 | 12.27 | 12.43 | 12.14 | 12.36 | 42,906 | +0.09(+0.75%) |
May 26, 2008 | 12.20 | 12.34 | 12.18 | 12.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.20 | 12.34 | 12.18 | 12.27 | 52,429 | +0.02(+0.20%) |
May 22, 2008 | 12.30 | 12.35 | 12.19 | 12.25 | 50,528 | -0.04(-0.32%) |
May 21, 2008 | 12.46 | 12.57 | 12.28 | 12.29 | 60,679 | -0.09(-0.74%) |
May 20, 2008 | 12.48 | 12.50 | 12.24 | 12.38 | 56,827 | -0.05(-0.43%) |
May 19, 2008 | 12.59 | 12.63 | 12.36 | 12.43 | 69,448 | -0.22(-1.72%) |
May 16, 2008 | 12.78 | 12.79 | 12.40 | 12.65 | 73,664 | +0.05(+0.38%) |
May 15, 2008 | 12.53 | 12.69 | 12.50 | 12.60 | 107,738 | +0.11(+0.85%) |
May 14, 2008 | 12.48 | 12.65 | 12.44 | 12.49 | 45,461 | +0.01(+0.12%) |
May 13, 2008 | 12.42 | 12.55 | 12.38 | 12.48 | 33,767 | +0.06(+0.51%) |
May 12, 2008 | 12.40 | 12.54 | 12.33 | 12.42 | 66,473 | +0.02(+0.16%) |
May 09, 2008 | 12.44 | 12.60 | 12.32 | 12.40 | 49,789 | -0.04(-0.35%) |
May 08, 2008 | 12.50 | 12.54 | 12.39 | 12.44 | 128,775 | -0.09(-0.73%) |
May 07, 2008 | 12.87 | 12.94 | 12.50 | 12.53 | 126,149 | -0.33(-2.60%) |
May 06, 2008 | 12.58 | 12.94 | 12.51 | 12.87 | 63,610 | +0.16(+1.26%) |
May 05, 2008 | 12.76 | 12.79 | 12.35 | 12.71 | 82,014 | +0.04(+0.34%) |
May 02, 2008 | 13.08 | 13.10 | 12.66 | 12.66 | 60,272 | -0.17(-1.32%) |
May 01, 2008 | 12.94 | 13.44 | 12.83 | 12.83 | 67,564 | -0.06(-0.49%) |
Apr 30, 2008 | 12.64 | 13.31 | 12.64 | 12.90 | 119,931 | +0.26(+2.03%) |
Apr 29, 2008 | 12.82 | 12.88 | 12.55 | 12.64 | 96,436 | -0.28(-2.14%) |
Apr 28, 2008 | 12.64 | 12.98 | 12.64 | 12.92 | 86,203 | +0.24(+1.87%) |
Apr 25, 2008 | 12.83 | 12.97 | 12.60 | 12.68 | 93,369 | -0.13(-0.98%) |
Apr 24, 2008 | 12.57 | 12.80 | 12.45 | 12.80 | 114,645 | +0.31(+2.44%) |
Apr 23, 2008 | 12.36 | 12.65 | 12.31 | 12.50 | 59,851 | +0.21(+1.73%) |
Apr 22, 2008 | 12.59 | 12.59 | 12.15 | 12.29 | 139,849 | -0.31(-2.46%) |
Apr 21, 2008 | 12.59 | 12.81 | 12.53 | 12.60 | 109,553 | -0.14(-1.06%) |
Apr 18, 2008 | 13.19 | 13.22 | 12.70 | 12.73 | 109,559 | -0.26(-1.98%) |
Apr 17, 2008 | 13.23 | 13.26 | 12.84 | 12.99 | 99,359 | -0.28(-2.08%) |
Apr 16, 2008 | 12.63 | 13.27 | 12.63 | 13.26 | 135,930 | +0.71(+5.67%) |
Apr 15, 2008 | 12.76 | 12.81 | 12.46 | 12.55 | 96,674 | -0.08(-0.65%) |
Apr 14, 2008 | 12.77 | 12.86 | 12.62 | 12.63 | 79,590 | -0.18(-1.40%) |
Apr 11, 2008 | 13.03 | 13.11 | 12.79 | 12.81 | 102,045 | -0.41(-3.08%) |
Apr 10, 2008 | 13.31 | 13.47 | 13.09 | 13.22 | 86,552 | -0.06(-0.44%) |
Apr 09, 2008 | 13.59 | 13.65 | 13.20 | 13.28 | 67,548 | -0.31(-2.28%) |
Apr 08, 2008 | 13.75 | 13.75 | 13.46 | 13.59 | 57,012 | -0.31(-2.26%) |
Apr 07, 2008 | 13.91 | 14.08 | 13.74 | 13.90 | 50,196 | +0.06(+0.46%) |
Apr 04, 2008 | 14.03 | 14.03 | 13.65 | 13.84 | 35,323 | -0.19(-1.38%) |
Apr 03, 2008 | 14.01 | 14.16 | 13.94 | 14.03 | 90,270 | -0.07(-0.51%) |
Apr 02, 2008 | 13.85 | 14.17 | 13.85 | 14.11 | 95,434 | +0.23(+1.64%) |
Apr 01, 2008 | 13.51 | 13.89 | 13.46 | 13.88 | 86,816 | +0.59(+4.45%) |
Mar 31, 2008 | 13.83 | 13.92 | 13.29 | 13.29 | 65,482 | -0.51(-3.72%) |
Mar 28, 2008 | 13.77 | 13.94 | 13.66 | 13.80 | 97,500 | +0.00(+0.03%) |
Mar 27, 2008 | 14.08 | 14.13 | 13.46 | 13.80 | 125,600 | -0.33(-2.33%) |
Mar 26, 2008 | 14.06 | 14.19 | 13.94 | 14.13 | 170,625 | -0.05(-0.38%) |
Mar 25, 2008 | 14.64 | 14.64 | 13.93 | 14.18 | 146,250 | -0.50(-3.40%) |
Mar 24, 2008 | 14.04 | 14.68 | 13.82 | 14.68 | 91,509 | +0.70(+5.02%) |
Mar 21, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,861 | +0.00(+0.00%) |
Mar 20, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,861 | +0.03(+0.24%) |
Mar 19, 2008 | 14.49 | 14.51 | 13.94 | 13.94 | 85,106 | -0.55(-3.78%) |
Mar 18, 2008 | 13.75 | 14.49 | 13.59 | 14.49 | 132,204 | +1.05(+7.78%) |
Mar 17, 2008 | 13.14 | 13.80 | 13.14 | 13.44 | 79,115 | -0.12(-0.86%) |
Mar 14, 2008 | 14.04 | 14.19 | 13.31 | 13.56 | 62,590 | -0.39(-2.78%) |
Mar 13, 2008 | 13.31 | 14.14 | 13.24 | 13.95 | 142,945 | +0.52(+3.89%) |
Mar 12, 2008 | 13.65 | 13.95 | 13.34 | 13.42 | 95,228 | -0.29(-2.12%) |
Mar 11, 2008 | 13.28 | 13.74 | 13.28 | 13.71 | 112,786 | +0.73(+5.59%) |
Mar 10, 2008 | 13.18 | 13.48 | 12.99 | 12.99 | 166,287 | -0.17(-1.32%) |
Mar 07, 2008 | 12.80 | 13.41 | 12.80 | 13.16 | 263,168 | +0.22(+1.68%) |
Mar 06, 2008 | 13.58 | 13.58 | 12.94 | 12.94 | 246,436 | -0.68(-5.01%) |
Mar 05, 2008 | 13.79 | 13.88 | 13.40 | 13.63 | 174,757 | -0.08(-0.57%) |
Mar 04, 2008 | 13.82 | 13.88 | 13.55 | 13.70 | 138,401 | -0.27(-1.94%) |
Mar 03, 2008 | 13.55 | 14.00 | 13.38 | 13.98 | 166,494 | +0.42(+3.07%) |
Feb 29, 2008 | 13.69 | 13.99 | 13.55 | 13.56 | 120,274 | -0.13(-0.92%) |
Feb 28, 2008 | 13.98 | 14.15 | 13.68 | 13.69 | 56,585 | -0.29(-2.04%) |
Feb 27, 2008 | 14.05 | 14.40 | 13.88 | 13.97 | 91,664 | -0.20(-1.40%) |
Feb 26, 2008 | 14.37 | 14.49 | 14.01 | 14.17 | 82,214 | -0.20(-1.38%) |
Feb 25, 2008 | 14.14 | 14.37 | 13.64 | 14.37 | 149,762 | +0.19(+1.37%) |
Feb 22, 2008 | 14.32 | 14.32 | 13.68 | 14.17 | 122,908 | -0.11(-0.75%) |
Feb 21, 2008 | 14.89 | 14.97 | 14.16 | 14.28 | 94,815 | -0.52(-3.50%) |
Feb 20, 2008 | 14.28 | 14.99 | 14.28 | 14.80 | 98,533 | +0.45(+3.14%) |
Feb 19, 2008 | 14.60 | 14.77 | 13.96 | 14.35 | 117,950 | -0.20(-1.40%) |
Feb 18, 2008 | 14.36 | 14.59 | 14.29 | 14.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.36 | 14.59 | 14.29 | 14.55 | 48,956 | +0.11(+0.77%) |
Feb 14, 2008 | 14.98 | 15.01 | 14.39 | 14.44 | 96,054 | -0.58(-3.84%) |
Feb 13, 2008 | 14.45 | 15.03 | 14.42 | 15.02 | 127,465 | +0.76(+5.33%) |
Feb 12, 2008 | 13.99 | 14.51 | 13.92 | 14.26 | 106,382 | +0.34(+2.47%) |
Feb 11, 2008 | 13.85 | 14.00 | 13.64 | 13.91 | 74,158 | +0.10(+0.70%) |
Feb 08, 2008 | 14.47 | 14.60 | 13.78 | 13.82 | 91,096 | -0.71(-4.87%) |
Feb 07, 2008 | 14.08 | 14.52 | 14.08 | 14.52 | 56,599 | +0.42(+2.95%) |
Feb 06, 2008 | 14.34 | 14.90 | 14.07 | 14.11 | 74,364 | -0.12(-0.82%) |
Feb 05, 2008 | 14.31 | 14.55 | 14.20 | 14.22 | 113,406 | -0.35(-2.42%) |
Feb 04, 2008 | 14.86 | 14.88 | 14.52 | 14.58 | 109,293 | -0.35(-2.34%) |
Feb 01, 2008 | 14.37 | 14.92 | 14.17 | 14.92 | 84,280 | +0.63(+4.44%) |
Jan 31, 2008 | 13.92 | 14.38 | 13.92 | 14.29 | 161,330 | +0.06(+0.41%) |
Jan 30, 2008 | 14.47 | 14.62 | 14.09 | 14.23 | 83,866 | -0.33(-2.26%) |
Jan 29, 2008 | 14.88 | 14.93 | 14.32 | 14.56 | 38,008 | -0.17(-1.18%) |
Jan 28, 2008 | 14.36 | 14.82 | 14.22 | 14.74 | 47,510 | +0.33(+2.32%) |
Jan 25, 2008 | 14.74 | 14.84 | 14.32 | 14.40 | 57,012 | -0.12(-0.83%) |
Jan 24, 2008 | 14.23 | 14.56 | 13.73 | 14.52 | 109,068 | +0.20(+1.42%) |
Jan 23, 2008 | 13.41 | 14.37 | 13.34 | 14.32 | 119,809 | +0.66(+4.86%) |
Jan 22, 2008 | 13.34 | 14.29 | 13.32 | 13.66 | 67,961 | -0.28(-1.98%) |
Jan 21, 2008 | 13.87 | 14.29 | 13.61 | 13.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.87 | 14.29 | 13.61 | 13.93 | 68,993 | +0.01(+0.07%) |
Jan 17, 2008 | 14.30 | 14.30 | 13.70 | 13.92 | 71,472 | -0.39(-2.74%) |
Jan 16, 2008 | 13.72 | 14.41 | 13.68 | 14.31 | 74,961 | +0.59(+4.30%) |
Jan 15, 2008 | 13.55 | 13.76 | 13.22 | 13.72 | 54,534 | +0.11(+0.78%) |
Jan 14, 2008 | 13.72 | 13.80 | 13.44 | 13.62 | 48,130 | -0.03(-0.25%) |
Jan 11, 2008 | 13.70 | 14.07 | 13.63 | 13.65 | 61,970 | -0.10(-0.74%) |
Jan 10, 2008 | 14.03 | 14.17 | 13.42 | 13.75 | 132,204 | -0.37(-2.61%) |
Jan 09, 2008 | 13.57 | 14.12 | 13.49 | 14.12 | 101,425 | +0.43(+3.11%) |
Jan 08, 2008 | 14.28 | 14.49 | 13.68 | 13.70 | 126,213 | -0.32(-2.31%) |
Jan 07, 2008 | 13.32 | 14.24 | 13.32 | 14.02 | 122,350 | +0.66(+4.93%) |
Jan 04, 2008 | 13.43 | 13.61 | 13.21 | 13.36 | 105,350 | -0.27(-1.95%) |
Jan 03, 2008 | 14.14 | 14.23 | 13.55 | 13.63 | 96,054 | -0.51(-3.60%) |
Jan 02, 2008 | 14.60 | 14.60 | 14.07 | 14.14 | 67,341 | -0.44(-2.99%) |
Jan 01, 2008 | 14.38 | 14.70 | 14.11 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.38 | 14.70 | 14.11 | 14.57 | 74,364 | +0.02(+0.13%) |
Dec 28, 2007 | 14.76 | 14.86 | 14.41 | 14.55 | 90,064 | -0.19(-1.28%) |
Dec 27, 2007 | 15.06 | 15.20 | 14.32 | 14.74 | 71,679 | -0.39(-2.56%) |
Dec 26, 2007 | 14.89 | 15.13 | 14.71 | 15.13 | 51,229 | +0.24(+1.63%) |
Dec 24, 2007 | 14.66 | 14.99 | 14.66 | 14.89 | 27,060 | +0.22(+1.49%) |
Dec 21, 2007 | 14.55 | 14.76 | 14.34 | 14.67 | 156,372 | +0.47(+3.31%) |
Dec 20, 2007 | 14.52 | 14.57 | 13.71 | 14.20 | 115,058 | -0.14(-0.98%) |
Dec 19, 2007 | 14.57 | 14.79 | 14.26 | 14.34 | 93,988 | -0.36(-2.44%) |
Dec 18, 2007 | 14.29 | 14.70 | 13.77 | 14.70 | 94,815 | +0.53(+3.76%) |
Dec 17, 2007 | 14.05 | 14.58 | 14.05 | 14.16 | 93,369 | +0.00(+0.03%) |
Dec 14, 2007 | 14.58 | 14.81 | 14.16 | 14.16 | 136,748 | -0.50(-3.40%) |
Dec 13, 2007 | 14.69 | 15.01 | 14.66 | 14.66 | 96,932 | -0.13(-0.85%) |
Dec 12, 2007 | 15.17 | 15.53 | 14.70 | 14.78 | 173,032 | +0.00(+0.00%) |
Dec 11, 2007 | 15.32 | 15.55 | 14.73 | 14.78 | 146,663 | -0.55(-3.60%) |
Dec 10, 2007 | 15.42 | 15.63 | 15.23 | 15.34 | 46,064 | -0.15(-0.94%) |
Dec 07, 2007 | 15.70 | 15.70 | 15.04 | 15.48 | 135,302 | -0.22(-1.39%) |
Dec 06, 2007 | 14.97 | 15.83 | 14.97 | 15.70 | 107,415 | +0.71(+4.71%) |
Dec 05, 2007 | 14.98 | 15.09 | 14.60 | 14.99 | 89,857 | +0.40(+2.72%) |
Dec 04, 2007 | 14.52 | 14.79 | 14.51 | 14.60 | 78,702 | -0.02(-0.17%) |
Dec 03, 2007 | 14.64 | 14.80 | 14.54 | 14.62 | 85,932 | +0.07(+0.50%) |
Nov 30, 2007 | 15.22 | 15.46 | 14.55 | 14.55 | 114,852 | -0.48(-3.22%) |
Nov 29, 2007 | 15.30 | 15.49 | 15.03 | 15.03 | 57,256 | -0.28(-1.80%) |
Nov 28, 2007 | 14.99 | 15.51 | 14.99 | 15.31 | 88,721 | +0.31(+2.07%) |
Nov 27, 2007 | 14.44 | 15.00 | 14.44 | 15.00 | 79,219 | +0.62(+4.31%) |
Nov 26, 2007 | 15.44 | 15.44 | 14.35 | 14.38 | 102,664 | -1.02(-6.60%) |
Nov 23, 2007 | 15.08 | 15.51 | 15.08 | 15.39 | 61,764 | +0.44(+2.95%) |
Nov 21, 2007 | 15.01 | 15.26 | 14.84 | 14.95 | 83,247 | -0.07(-0.45%) |
Nov 20, 2007 | 15.29 | 15.44 | 14.89 | 15.02 | 84,693 | -0.47(-3.03%) |
Nov 19, 2007 | 15.56 | 15.56 | 15.04 | 15.49 | 124,147 | -0.19(-1.23%) |
Nov 16, 2007 | 16.46 | 16.46 | 15.38 | 15.68 | 115,471 | -0.73(-4.45%) |
Nov 15, 2007 | 16.08 | 16.44 | 15.59 | 16.42 | 172,071 | +0.33(+2.08%) |
Nov 14, 2007 | 15.97 | 16.12 | 15.87 | 16.08 | 107,002 | +0.03(+0.21%) |
Nov 13, 2007 | 15.54 | 16.10 | 15.41 | 16.05 | 103,697 | +0.53(+3.43%) |
Nov 12, 2007 | 14.49 | 15.60 | 14.49 | 15.52 | 184,052 | +0.87(+5.92%) |
Nov 09, 2007 | 15.31 | 15.48 | 14.53 | 14.65 | 123,528 | -0.81(-5.23%) |
Nov 08, 2007 | 15.11 | 15.53 | 15.10 | 15.46 | 158,644 | +0.46(+3.03%) |
Nov 07, 2007 | 15.14 | 15.38 | 14.92 | 15.00 | 143,400 | -0.52(-3.37%) |
Nov 06, 2007 | 14.52 | 15.56 | 14.52 | 15.53 | 168,766 | +1.11(+7.73%) |
Nov 05, 2007 | 14.81 | 15.04 | 14.41 | 14.41 | 98,120 | -0.73(-4.83%) |
Nov 02, 2007 | 15.09 | 15.61 | 14.75 | 15.14 | 129,312 | +0.17(+1.16%) |
Nov 01, 2007 | 15.56 | 15.56 | 14.89 | 14.97 | 112,580 | -0.71(-4.51%) |
Oct 31, 2007 | 15.35 | 15.70 | 15.35 | 15.68 | 51,848 | +0.35(+2.31%) |
Oct 30, 2007 | 15.25 | 15.42 | 15.14 | 15.32 | 90,683 | -0.04(-0.25%) |
Oct 29, 2007 | 15.82 | 15.88 | 15.23 | 15.36 | 78,289 | -0.41(-2.58%) |
Oct 26, 2007 | 15.83 | 15.90 | 15.23 | 15.77 | 102,251 | +0.13(+0.80%) |
Oct 25, 2007 | 15.53 | 15.82 | 15.17 | 15.64 | 90,064 | +0.13(+0.84%) |
Oct 24, 2007 | 15.36 | 15.51 | 14.95 | 15.51 | 104,317 | +0.03(+0.22%) |
Oct 23, 2007 | 15.72 | 15.75 | 15.00 | 15.48 | 115,265 | -0.23(-1.48%) |
Oct 22, 2007 | 14.99 | 15.71 | 14.78 | 15.71 | 155,133 | +0.67(+4.44%) |
Oct 19, 2007 | 15.83 | 15.84 | 15.00 | 15.04 | 161,743 | -0.91(-5.73%) |
Oct 18, 2007 | 15.88 | 16.03 | 15.59 | 15.96 | 131,377 | -0.02(-0.12%) |
Oct 17, 2007 | 16.14 | 16.22 | 15.71 | 15.98 | 115,265 | -0.10(-0.63%) |
Oct 16, 2007 | 16.15 | 16.15 | 15.70 | 16.08 | 125,387 | -0.09(-0.54%) |
Oct 15, 2007 | 15.30 | 16.17 | 14.90 | 16.16 | 242,098 | +0.62(+4.02%) |
Oct 12, 2007 | 15.63 | 15.82 | 15.45 | 15.54 | 87,378 | -0.06(-0.40%) |
Oct 11, 2007 | 15.86 | 15.86 | 15.40 | 15.60 | 125,593 | -0.16(-1.04%) |
Oct 10, 2007 | 15.72 | 15.81 | 15.58 | 15.77 | 52,675 | +0.05(+0.31%) |
Oct 09, 2007 | 15.81 | 15.81 | 15.44 | 15.72 | 79,942 | -0.09(-0.55%) |
Oct 08, 2007 | 16.04 | 16.04 | 15.65 | 15.81 | 46,271 | -0.24(-1.48%) |
Oct 05, 2007 | 15.77 | 16.14 | 15.52 | 16.04 | 68,167 | +0.36(+2.31%) |
Oct 04, 2007 | 15.40 | 15.77 | 15.36 | 15.68 | 48,130 | +0.29(+1.90%) |
Oct 03, 2007 | 15.62 | 15.68 | 15.22 | 15.39 | 51,229 | -0.34(-2.19%) |
Oct 02, 2007 | 15.47 | 15.78 | 15.26 | 15.73 | 75,604 | +0.30(+1.98%) |
Oct 01, 2007 | 15.11 | 15.68 | 15.05 | 15.43 | 76,223 | +0.26(+1.69%) |
Sep 28, 2007 | 15.57 | 15.57 | 14.94 | 15.17 | 92,955 | -0.39(-2.52%) |
Sep 27, 2007 | 15.45 | 15.70 | 15.30 | 15.56 | 31,811 | +0.15(+0.97%) |
Sep 26, 2007 | 15.45 | 15.66 | 15.22 | 15.41 | 86,552 | -0.37(-2.33%) |
Sep 25, 2007 | 15.30 | 15.88 | 15.25 | 15.78 | 82,420 | +0.38(+2.48%) |
Sep 24, 2007 | 15.65 | 15.98 | 15.39 | 15.40 | 108,861 | -0.21(-1.36%) |
Sep 21, 2007 | 16.03 | 16.20 | 15.53 | 15.61 | 120,842 | -0.30(-1.92%) |
Sep 20, 2007 | 16.02 | 16.02 | 15.48 | 15.92 | 75,191 | -0.15(-0.96%) |
Sep 19, 2007 | 15.39 | 16.09 | 15.25 | 16.07 | 134,889 | +0.63(+4.11%) |
Sep 18, 2007 | 14.96 | 15.54 | 14.81 | 15.44 | 127,659 | +0.56(+3.74%) |
Sep 17, 2007 | 15.22 | 15.22 | 14.72 | 14.88 | 50,402 | -0.35(-2.32%) |
Sep 14, 2007 | 14.93 | 15.32 | 14.86 | 15.23 | 27,473 | +0.15(+1.03%) |
Sep 13, 2007 | 14.91 | 15.40 | 14.83 | 15.08 | 33,464 | +0.26(+1.73%) |
Sep 12, 2007 | 15.06 | 15.28 | 14.77 | 14.82 | 48,956 | -0.26(-1.73%) |
Sep 11, 2007 | 14.46 | 15.14 | 14.46 | 15.08 | 49,163 | +0.73(+5.06%) |
Sep 10, 2007 | 14.67 | 14.67 | 13.88 | 14.36 | 84,899 | -0.25(-1.72%) |
Sep 07, 2007 | 15.01 | 15.03 | 14.61 | 14.61 | 52,261 | -0.57(-3.76%) |
Sep 06, 2007 | 14.80 | 15.36 | 14.78 | 15.18 | 65,482 | +0.50(+3.43%) |
Sep 05, 2007 | 14.49 | 14.77 | 14.47 | 14.68 | 163,395 | +0.04(+0.30%) |
Sep 04, 2007 | 14.67 | 14.83 | 14.57 | 14.63 | 152,241 | -0.13(-0.89%) |
Aug 31, 2007 | 14.81 | 14.91 | 14.65 | 14.77 | 79,735 | +0.15(+0.99%) |
Aug 30, 2007 | 14.90 | 15.07 | 14.54 | 14.62 | 93,369 | -0.43(-2.83%) |
Aug 29, 2007 | 14.74 | 15.08 | 14.60 | 15.05 | 44,618 | +0.40(+2.74%) |
Aug 28, 2007 | 15.11 | 15.11 | 14.60 | 14.64 | 74,571 | -0.41(-2.70%) |
Aug 27, 2007 | 15.20 | 15.37 | 14.92 | 15.05 | 33,670 | -0.27(-1.77%) |
Aug 24, 2007 | 15.33 | 15.84 | 15.24 | 15.32 | 59,698 | +0.01(+0.06%) |
Aug 23, 2007 | 15.83 | 15.83 | 14.94 | 15.31 | 93,988 | -0.42(-2.68%) |
Aug 22, 2007 | 15.90 | 15.90 | 15.27 | 15.73 | 87,172 | -0.04(-0.25%) |
Aug 21, 2007 | 15.69 | 15.90 | 15.59 | 15.77 | 55,360 | -0.04(-0.24%) |
Aug 20, 2007 | 15.61 | 16.33 | 15.61 | 15.81 | 74,364 | +0.15(+0.99%) |
Aug 17, 2007 | 15.98 | 16.44 | 15.58 | 15.66 | 159,884 | +0.00(+0.00%) |
Aug 16, 2007 | 14.04 | 15.72 | 14.04 | 15.66 | 258,830 | +1.42(+10.00%) |
Aug 15, 2007 | 14.42 | 14.79 | 14.23 | 14.23 | 66,928 | -0.22(-1.54%) |
Aug 14, 2007 | 14.94 | 14.94 | 14.39 | 14.46 | 78,909 | -0.46(-3.12%) |
Aug 13, 2007 | 15.18 | 15.52 | 14.73 | 14.92 | 71,266 | -0.18(-1.22%) |
Aug 10, 2007 | 14.72 | 15.98 | 14.62 | 15.10 | 153,480 | +0.27(+1.79%) |
Aug 09, 2007 | 15.20 | 15.43 | 14.47 | 14.84 | 119,603 | -0.53(-3.46%) |
Aug 08, 2007 | 14.73 | 15.63 | 14.73 | 15.37 | 122,495 | +0.75(+5.13%) |
Aug 07, 2007 | 14.77 | 15.00 | 14.26 | 14.62 | 161,123 | -0.19(-1.31%) |
Aug 06, 2007 | 14.11 | 14.92 | 13.76 | 14.81 | 146,250 | +0.61(+4.33%) |
Aug 03, 2007 | 14.17 | 14.68 | 14.11 | 14.20 | 108,035 | -0.48(-3.30%) |
Aug 02, 2007 | 14.69 | 14.69 | 14.19 | 14.68 | 98,120 | -0.10(-0.65%) |