Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.43 | 18.29 | 17.43 | 18.14 | 591,287 | +0.40(+2.28%) |
Jul 30, 2008 | 17.33 | 18.20 | 17.33 | 17.73 | 539,638 | +0.69(+4.07%) |
Jul 29, 2008 | 17.04 | 17.32 | 16.51 | 17.04 | 340,566 | -0.06(-0.35%) |
Jul 28, 2008 | 16.93 | 17.38 | 16.89 | 17.10 | 286,904 | +0.00(+0.02%) |
Jul 25, 2008 | 16.54 | 17.14 | 16.37 | 17.09 | 651,976 | +0.60(+3.65%) |
Jul 24, 2008 | 17.23 | 17.79 | 16.43 | 16.49 | 642,265 | -0.75(-4.32%) |
Jul 23, 2008 | 18.75 | 18.75 | 17.04 | 17.24 | 822,113 | -1.47(-7.86%) |
Jul 22, 2008 | 18.58 | 18.74 | 18.10 | 18.71 | 387,435 | +0.17(+0.94%) |
Jul 21, 2008 | 18.34 | 18.83 | 18.03 | 18.53 | 605,428 | +0.54(+3.02%) |
Jul 18, 2008 | 17.77 | 18.62 | 17.73 | 17.99 | 887,842 | +0.12(+0.69%) |
Jul 17, 2008 | 18.01 | 18.04 | 17.60 | 17.87 | 537,370 | +0.10(+0.54%) |
Jul 16, 2008 | 17.68 | 17.82 | 17.17 | 17.77 | 627,019 | +0.29(+1.63%) |
Jul 15, 2008 | 17.45 | 17.83 | 16.84 | 17.49 | 1,043,210 | +0.02(+0.14%) |
Jul 14, 2008 | 18.35 | 18.39 | 17.34 | 17.46 | 790,450 | -0.30(-1.67%) |
Jul 11, 2008 | 17.77 | 18.01 | 17.45 | 17.76 | 756,097 | +0.21(+1.17%) |
Jul 10, 2008 | 17.19 | 17.64 | 17.18 | 17.55 | 652,478 | +0.38(+2.19%) |
Jul 09, 2008 | 17.54 | 18.00 | 17.11 | 17.18 | 1,053,954 | -0.23(-1.30%) |
Jul 08, 2008 | 17.57 | 17.82 | 17.04 | 17.40 | 1,559,903 | +0.49(+2.88%) |
Jul 07, 2008 | 16.24 | 17.18 | 16.24 | 16.92 | 1,013,647 | +0.68(+4.20%) |
Jul 04, 2008 | 16.84 | 17.02 | 16.10 | 16.23 | 396,677 | +0.00(+0.00%) |
Jul 03, 2008 | 16.84 | 17.02 | 16.10 | 16.23 | 396,677 | -0.76(-4.50%) |
Jul 02, 2008 | 17.30 | 17.30 | 16.29 | 17.00 | 1,256,988 | -0.50(-2.83%) |
Jul 01, 2008 | 15.86 | 17.80 | 15.76 | 17.49 | 2,226,313 | +1.68(+10.65%) |
Jun 30, 2008 | 15.56 | 16.40 | 15.56 | 15.81 | 1,281,703 | +0.16(+1.01%) |
Jun 27, 2008 | 14.66 | 16.17 | 14.66 | 15.65 | 5,472,316 | +2.86(+22.40%) |
Jun 26, 2008 | 14.03 | 14.06 | 12.61 | 12.79 | 970,935 | -1.36(-9.61%) |
Jun 25, 2008 | 13.58 | 14.16 | 13.58 | 14.15 | 809,613 | +0.61(+4.51%) |
Jun 24, 2008 | 13.84 | 13.97 | 12.91 | 13.54 | 992,715 | -0.40(-2.90%) |
Jun 23, 2008 | 13.96 | 14.25 | 13.86 | 13.94 | 386,317 | +0.06(+0.46%) |
Jun 20, 2008 | 13.97 | 14.09 | 13.72 | 13.88 | 428,000 | -0.18(-1.27%) |
Jun 19, 2008 | 13.63 | 14.19 | 13.61 | 14.05 | 572,952 | +0.50(+3.68%) |
Jun 18, 2008 | 13.99 | 14.02 | 13.49 | 13.56 | 423,058 | -0.41(-2.95%) |
Jun 17, 2008 | 13.73 | 14.21 | 13.69 | 13.97 | 433,613 | +0.23(+1.70%) |
Jun 16, 2008 | 13.54 | 13.84 | 13.51 | 13.73 | 660,544 | +0.08(+0.61%) |
Jun 13, 2008 | 13.56 | 13.81 | 13.47 | 13.65 | 981,782 | +0.29(+2.13%) |
Jun 12, 2008 | 13.33 | 13.67 | 13.32 | 13.37 | 538,901 | +0.09(+0.69%) |
Jun 11, 2008 | 13.29 | 13.44 | 13.13 | 13.27 | 601,794 | -0.07(-0.53%) |
Jun 10, 2008 | 13.12 | 13.39 | 12.87 | 13.35 | 550,082 | +0.42(+3.28%) |
Jun 09, 2008 | 12.70 | 13.08 | 12.69 | 12.92 | 275,602 | +0.17(+1.37%) |
Jun 06, 2008 | 13.08 | 13.16 | 12.71 | 12.75 | 460,486 | -0.51(-3.86%) |
Jun 05, 2008 | 12.62 | 13.27 | 12.62 | 13.26 | 422,500 | +0.65(+5.19%) |
Jun 04, 2008 | 12.62 | 12.81 | 12.43 | 12.60 | 544,209 | -0.11(-0.90%) |
Jun 03, 2008 | 12.45 | 12.77 | 12.28 | 12.72 | 463,698 | +0.34(+2.75%) |
Jun 02, 2008 | 12.44 | 12.52 | 12.15 | 12.38 | 379,970 | -0.06(-0.45%) |
May 30, 2008 | 11.66 | 12.60 | 11.62 | 12.43 | 777,561 | +0.81(+6.95%) |
May 29, 2008 | 11.67 | 11.72 | 11.57 | 11.63 | 278,939 | -0.14(-1.18%) |
May 28, 2008 | 11.80 | 11.81 | 11.51 | 11.76 | 218,131 | -0.05(-0.40%) |
May 27, 2008 | 11.46 | 11.89 | 11.42 | 11.81 | 244,378 | +0.34(+3.01%) |
May 26, 2008 | 11.75 | 11.76 | 11.35 | 11.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.75 | 11.76 | 11.35 | 11.47 | 263,907 | -0.39(-3.28%) |
May 22, 2008 | 11.70 | 11.93 | 11.66 | 11.86 | 219,711 | +0.15(+1.29%) |
May 21, 2008 | 11.73 | 11.95 | 11.62 | 11.70 | 290,316 | +0.01(+0.07%) |
May 20, 2008 | 11.59 | 11.72 | 11.30 | 11.70 | 379,087 | -0.02(-0.14%) |
May 19, 2008 | 11.98 | 11.99 | 11.69 | 11.71 | 397,704 | -0.17(-1.47%) |
May 16, 2008 | 11.88 | 11.99 | 11.74 | 11.89 | 288,383 | +0.04(+0.37%) |
May 15, 2008 | 11.71 | 11.89 | 11.57 | 11.84 | 255,334 | +0.13(+1.15%) |
May 14, 2008 | 11.65 | 11.95 | 11.59 | 11.71 | 519,847 | +0.06(+0.48%) |
May 13, 2008 | 11.39 | 11.77 | 11.26 | 11.65 | 507,440 | +0.34(+3.01%) |
May 12, 2008 | 11.21 | 11.56 | 11.11 | 11.31 | 545,130 | +0.04(+0.35%) |
May 09, 2008 | 11.09 | 11.29 | 11.02 | 11.27 | 227,618 | +0.15(+1.35%) |
May 08, 2008 | 11.14 | 11.17 | 10.82 | 11.12 | 886,959 | +0.01(+0.11%) |
May 07, 2008 | 11.07 | 11.32 | 10.99 | 11.11 | 439,518 | +0.09(+0.83%) |
May 06, 2008 | 10.84 | 11.17 | 10.76 | 11.02 | 295,691 | +0.13(+1.16%) |
May 05, 2008 | 10.98 | 11.08 | 10.80 | 10.89 | 331,549 | -0.15(-1.40%) |
May 02, 2008 | 11.09 | 11.19 | 10.92 | 11.05 | 379,314 | +0.11(+1.05%) |
May 01, 2008 | 10.57 | 10.99 | 10.54 | 10.93 | 445,012 | +0.36(+3.41%) |
Apr 30, 2008 | 10.86 | 10.89 | 10.52 | 10.57 | 572,541 | -0.24(-2.24%) |
Apr 29, 2008 | 11.18 | 11.24 | 10.71 | 10.81 | 455,741 | -0.36(-3.26%) |
Apr 28, 2008 | 11.10 | 11.39 | 11.04 | 11.18 | 412,060 | -0.01(-0.07%) |
Apr 25, 2008 | 11.17 | 11.28 | 10.77 | 11.19 | 413,844 | +0.11(+1.00%) |
Apr 24, 2008 | 11.09 | 11.19 | 10.75 | 11.07 | 309,211 | +0.04(+0.36%) |
Apr 23, 2008 | 11.25 | 11.25 | 11.00 | 11.04 | 260,326 | -0.08(-0.75%) |
Apr 22, 2008 | 11.12 | 11.28 | 10.97 | 11.12 | 248,752 | -0.15(-1.37%) |
Apr 21, 2008 | 11.55 | 11.55 | 11.16 | 11.27 | 229,738 | -0.29(-2.54%) |
Apr 18, 2008 | 11.37 | 11.68 | 11.20 | 11.57 | 618,125 | +0.36(+3.25%) |
Apr 17, 2008 | 11.23 | 11.32 | 11.02 | 11.20 | 484,812 | -0.09(-0.81%) |
Apr 16, 2008 | 11.02 | 11.45 | 10.85 | 11.29 | 773,172 | +0.36(+3.26%) |
Apr 15, 2008 | 10.55 | 11.00 | 10.36 | 10.94 | 746,044 | +0.35(+3.29%) |
Apr 14, 2008 | 11.21 | 11.27 | 10.44 | 10.59 | 1,021,844 | -0.61(-5.42%) |
Apr 11, 2008 | 11.60 | 11.64 | 10.89 | 11.19 | 923,765 | -0.61(-5.14%) |
Apr 10, 2008 | 11.61 | 11.89 | 11.32 | 11.80 | 780,981 | +0.21(+1.85%) |
Apr 09, 2008 | 12.05 | 12.41 | 11.42 | 11.59 | 935,238 | -0.57(-4.72%) |
Apr 08, 2008 | 12.63 | 12.63 | 12.07 | 12.16 | 996,157 | -0.37(-2.97%) |
Apr 07, 2008 | 12.57 | 13.15 | 12.37 | 12.53 | 1,663,582 | -0.10(-0.78%) |
Apr 04, 2008 | 14.86 | 14.86 | 11.77 | 12.63 | 5,081,562 | -2.62(-17.20%) |
Apr 03, 2008 | 14.94 | 15.43 | 14.94 | 15.26 | 456,112 | +0.06(+0.42%) |
Apr 02, 2008 | 15.19 | 15.46 | 14.86 | 15.19 | 442,693 | +0.19(+1.29%) |
Apr 01, 2008 | 14.27 | 15.03 | 14.27 | 15.00 | 550,173 | +0.90(+6.38%) |
Mar 31, 2008 | 14.56 | 14.61 | 13.67 | 14.10 | 425,759 | -0.44(-3.00%) |
Mar 28, 2008 | 14.07 | 14.86 | 14.07 | 14.53 | 425,973 | +0.50(+3.59%) |
Mar 27, 2008 | 14.55 | 14.68 | 13.95 | 14.03 | 323,546 | -0.41(-2.85%) |
Mar 26, 2008 | 14.47 | 14.65 | 13.87 | 14.44 | 437,148 | -0.18(-1.25%) |
Mar 25, 2008 | 14.18 | 14.94 | 14.12 | 14.62 | 443,677 | +0.43(+3.01%) |
Mar 24, 2008 | 13.63 | 14.61 | 13.37 | 14.20 | 609,496 | +0.47(+3.41%) |
Mar 21, 2008 | 13.80 | 14.11 | 13.38 | 13.73 | 795,427 | +0.00(+0.00%) |
Mar 20, 2008 | 13.80 | 14.11 | 13.38 | 13.73 | 795,427 | -0.02(-0.11%) |
Mar 19, 2008 | 15.53 | 15.53 | 13.68 | 13.75 | 921,426 | -1.71(-11.05%) |
Mar 18, 2008 | 14.64 | 15.46 | 14.40 | 15.45 | 754,204 | +1.24(+8.73%) |
Mar 17, 2008 | 13.83 | 14.53 | 13.75 | 14.21 | 357,491 | +0.00(+0.03%) |
Mar 14, 2008 | 14.52 | 14.52 | 13.90 | 14.21 | 389,154 | -0.29(-2.02%) |
Mar 13, 2008 | 14.08 | 14.52 | 13.72 | 14.50 | 558,054 | +0.41(+2.92%) |
Mar 12, 2008 | 14.01 | 14.26 | 13.93 | 14.09 | 369,002 | +0.04(+0.31%) |
Mar 11, 2008 | 13.90 | 14.23 | 13.37 | 14.05 | 632,904 | +0.79(+5.98%) |
Mar 10, 2008 | 13.87 | 14.11 | 13.14 | 13.25 | 395,612 | -0.54(-3.93%) |
Mar 07, 2008 | 13.89 | 14.09 | 13.57 | 13.80 | 300,605 | -0.28(-2.00%) |
Mar 06, 2008 | 14.63 | 14.63 | 14.01 | 14.08 | 409,998 | -0.55(-3.79%) |
Mar 05, 2008 | 14.46 | 14.64 | 14.21 | 14.63 | 359,384 | +0.25(+1.76%) |
Mar 04, 2008 | 14.26 | 14.50 | 13.91 | 14.38 | 666,652 | +0.12(+0.86%) |
Mar 03, 2008 | 13.95 | 14.34 | 13.95 | 14.26 | 423,911 | +0.22(+1.58%) |
Feb 29, 2008 | 14.42 | 14.51 | 13.93 | 14.03 | 343,837 | -0.58(-3.99%) |
Feb 28, 2008 | 14.88 | 14.96 | 13.93 | 14.62 | 660,544 | -0.18(-1.21%) |
Feb 27, 2008 | 13.29 | 14.86 | 13.29 | 14.80 | 1,099,195 | +1.34(+9.95%) |
Feb 26, 2008 | 13.15 | 13.49 | 13.15 | 13.46 | 455,165 | +0.25(+1.86%) |
Feb 25, 2008 | 13.48 | 13.48 | 12.68 | 13.21 | 295,330 | -0.13(-1.01%) |
Feb 22, 2008 | 13.29 | 13.40 | 12.81 | 13.35 | 280,390 | +0.13(+1.02%) |
Feb 21, 2008 | 13.53 | 13.58 | 13.12 | 13.21 | 290,333 | -0.27(-2.03%) |
Feb 20, 2008 | 13.48 | 13.56 | 13.22 | 13.48 | 473,955 | -0.06(-0.47%) |
Feb 19, 2008 | 13.47 | 13.67 | 13.08 | 13.55 | 406,464 | +0.31(+2.37%) |
Feb 18, 2008 | 13.42 | 13.47 | 13.09 | 13.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.47 | 13.09 | 13.23 | 343,648 | -0.28(-2.08%) |
Feb 14, 2008 | 13.70 | 13.70 | 13.24 | 13.52 | 427,891 | +0.01(+0.06%) |
Feb 13, 2008 | 13.16 | 13.56 | 13.12 | 13.51 | 251,962 | +0.33(+2.53%) |
Feb 12, 2008 | 13.27 | 13.59 | 13.01 | 13.17 | 266,509 | -0.06(-0.42%) |
Feb 11, 2008 | 12.89 | 13.57 | 12.89 | 13.23 | 289,854 | +0.19(+1.49%) |
Feb 08, 2008 | 13.21 | 13.22 | 12.58 | 13.04 | 279,458 | -0.15(-1.17%) |
Feb 07, 2008 | 13.29 | 13.44 | 12.85 | 13.19 | 283,671 | -0.11(-0.83%) |
Feb 06, 2008 | 13.75 | 14.13 | 13.27 | 13.30 | 405,064 | -0.53(-3.87%) |
Feb 05, 2008 | 14.17 | 14.17 | 13.70 | 13.84 | 591,696 | -0.36(-2.57%) |
Feb 04, 2008 | 13.90 | 14.22 | 13.67 | 14.20 | 509,800 | +0.44(+3.17%) |
Feb 01, 2008 | 13.56 | 14.10 | 13.49 | 13.77 | 573,083 | +0.38(+2.84%) |
Jan 31, 2008 | 12.89 | 13.71 | 12.68 | 13.38 | 581,851 | +0.28(+2.12%) |
Jan 30, 2008 | 13.28 | 13.51 | 12.88 | 13.11 | 345,197 | -0.17(-1.25%) |
Jan 29, 2008 | 13.47 | 13.87 | 13.11 | 13.27 | 360,166 | -0.05(-0.36%) |
Jan 28, 2008 | 13.17 | 13.56 | 12.91 | 13.32 | 199,882 | +0.15(+1.11%) |
Jan 25, 2008 | 13.81 | 13.92 | 13.07 | 13.17 | 438,917 | -0.32(-2.35%) |
Jan 24, 2008 | 12.87 | 13.94 | 12.87 | 13.49 | 694,035 | +0.65(+5.06%) |
Jan 23, 2008 | 12.16 | 12.92 | 11.92 | 12.84 | 683,309 | +0.36(+2.89%) |
Jan 22, 2008 | 12.24 | 12.83 | 12.04 | 12.48 | 739,796 | -0.06(-0.47%) |
Jan 21, 2008 | 11.32 | 12.66 | 10.56 | 12.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.32 | 12.66 | 10.56 | 12.54 | 2,431,142 | +0.06(+0.48%) |
Jan 17, 2008 | 13.02 | 13.09 | 12.37 | 12.48 | 464,950 | -0.53(-4.11%) |
Jan 16, 2008 | 13.37 | 13.54 | 12.81 | 13.02 | 619,304 | -0.52(-3.86%) |
Jan 15, 2008 | 13.49 | 13.81 | 13.35 | 13.54 | 701,972 | -0.07(-0.50%) |
Jan 14, 2008 | 13.39 | 13.91 | 13.31 | 13.61 | 538,806 | +0.32(+2.45%) |
Jan 11, 2008 | 13.61 | 13.94 | 13.04 | 13.28 | 660,504 | -0.46(-3.37%) |
Jan 10, 2008 | 13.39 | 13.85 | 13.31 | 13.75 | 585,717 | +0.17(+1.28%) |
Jan 09, 2008 | 13.19 | 13.65 | 13.02 | 13.57 | 854,294 | +0.27(+2.06%) |
Jan 08, 2008 | 13.20 | 13.76 | 13.20 | 13.30 | 1,082,591 | -0.04(-0.30%) |
Jan 07, 2008 | 13.18 | 13.55 | 12.05 | 13.34 | 1,769,638 | +0.45(+3.47%) |
Jan 04, 2008 | 12.13 | 12.91 | 11.89 | 12.89 | 2,687,857 | +1.46(+12.76%) |
Jan 03, 2008 | 10.94 | 11.57 | 10.86 | 11.43 | 638,578 | +0.58(+5.37%) |
Jan 02, 2008 | 11.26 | 11.37 | 10.62 | 10.85 | 484,068 | -0.38(-3.42%) |
Jan 01, 2008 | 11.67 | 11.67 | 11.14 | 11.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.67 | 11.67 | 11.14 | 11.23 | 345,919 | -0.45(-3.83%) |
Dec 28, 2007 | 11.58 | 11.89 | 11.57 | 11.68 | 264,732 | +0.15(+1.34%) |
Dec 27, 2007 | 11.92 | 11.92 | 11.50 | 11.53 | 214,772 | -0.36(-3.03%) |
Dec 26, 2007 | 11.53 | 12.06 | 11.38 | 11.89 | 300,327 | +0.00(+0.03%) |
Dec 24, 2007 | 11.48 | 11.97 | 11.48 | 11.88 | 169,849 | +0.31(+2.71%) |
Dec 21, 2007 | 11.38 | 11.65 | 10.94 | 11.57 | 602,674 | +0.42(+3.77%) |
Dec 20, 2007 | 11.02 | 11.22 | 10.52 | 11.15 | 340,203 | +0.27(+2.44%) |
Dec 19, 2007 | 10.85 | 11.07 | 10.50 | 10.88 | 334,045 | -0.01(-0.07%) |
Dec 18, 2007 | 10.94 | 11.05 | 10.50 | 10.89 | 445,444 | +0.19(+1.78%) |
Dec 17, 2007 | 11.05 | 11.10 | 10.70 | 10.70 | 362,546 | -0.44(-3.98%) |
Dec 14, 2007 | 11.41 | 11.87 | 11.09 | 11.15 | 247,833 | -0.49(-4.22%) |
Dec 13, 2007 | 11.87 | 11.92 | 11.25 | 11.64 | 274,080 | -0.40(-3.29%) |
Dec 12, 2007 | 12.27 | 12.33 | 11.70 | 12.03 | 420,138 | +0.12(+1.00%) |
Dec 11, 2007 | 11.99 | 12.35 | 11.78 | 11.91 | 565,323 | -0.11(-0.92%) |
Dec 10, 2007 | 11.52 | 12.06 | 11.44 | 12.03 | 420,206 | +0.51(+4.40%) |
Dec 07, 2007 | 11.61 | 11.78 | 11.27 | 11.52 | 324,808 | -0.09(-0.78%) |
Dec 06, 2007 | 10.60 | 11.61 | 10.48 | 11.61 | 510,809 | +0.95(+8.92%) |
Dec 05, 2007 | 10.44 | 10.73 | 10.35 | 10.66 | 326,575 | +0.36(+3.50%) |
Dec 04, 2007 | 10.65 | 10.65 | 10.24 | 10.30 | 260,957 | -0.43(-4.03%) |
Dec 03, 2007 | 10.61 | 10.84 | 10.39 | 10.73 | 264,742 | +0.12(+1.12%) |
Nov 30, 2007 | 11.29 | 11.29 | 10.59 | 10.61 | 258,685 | -0.28(-2.58%) |
Nov 29, 2007 | 11.15 | 11.39 | 10.81 | 10.89 | 245,057 | -0.25(-2.27%) |
Nov 28, 2007 | 10.54 | 11.23 | 10.37 | 11.15 | 451,223 | +0.70(+6.71%) |
Nov 27, 2007 | 9.993 | 10.50 | 9.672 | 10.44 | 468,231 | +0.46(+4.64%) |
Nov 26, 2007 | 10.66 | 10.73 | 9.949 | 9.981 | 467,426 | -0.65(-6.08%) |
Nov 23, 2007 | 10.31 | 10.63 | 10.30 | 10.63 | 265,247 | +0.40(+3.95%) |
Nov 21, 2007 | 10.38 | 10.38 | 10.03 | 10.22 | 299,318 | -0.33(-3.15%) |
Nov 20, 2007 | 10.78 | 10.98 | 10.12 | 10.56 | 423,992 | -0.03(-0.30%) |
Nov 19, 2007 | 10.79 | 10.87 | 10.54 | 10.59 | 446,706 | -0.51(-4.57%) |
Nov 16, 2007 | 11.15 | 11.19 | 10.72 | 11.09 | 481,534 | -0.07(-0.60%) |
Nov 15, 2007 | 11.34 | 11.56 | 10.87 | 11.16 | 412,130 | -0.24(-2.09%) |
Nov 14, 2007 | 11.48 | 12.03 | 11.36 | 11.40 | 452,510 | +0.01(+0.10%) |
Nov 13, 2007 | 10.58 | 11.73 | 10.58 | 11.39 | 401,581 | +0.68(+6.37%) |
Nov 12, 2007 | 11.43 | 11.59 | 10.50 | 10.71 | 817,533 | -0.76(-6.67%) |
Nov 09, 2007 | 11.70 | 11.97 | 11.30 | 11.47 | 519,390 | -0.59(-4.86%) |
Nov 08, 2007 | 11.63 | 12.09 | 11.21 | 12.06 | 632,203 | +0.57(+4.93%) |
Nov 07, 2007 | 12.09 | 12.09 | 11.49 | 11.49 | 256,414 | -0.75(-6.12%) |
Nov 06, 2007 | 12.57 | 12.57 | 12.01 | 12.24 | 262,900 | -0.15(-1.18%) |
Nov 05, 2007 | 12.61 | 12.61 | 11.98 | 12.39 | 355,954 | -0.17(-1.33%) |
Nov 02, 2007 | 12.86 | 13.07 | 12.07 | 12.55 | 346,008 | +0.00(+0.03%) |
Nov 01, 2007 | 13.32 | 13.42 | 12.45 | 12.55 | 524,185 | -0.96(-7.13%) |
Oct 31, 2007 | 12.82 | 13.55 | 12.68 | 13.51 | 481,534 | +0.73(+5.67%) |
Oct 30, 2007 | 13.07 | 13.11 | 12.64 | 12.79 | 286,194 | -0.32(-2.42%) |
Oct 29, 2007 | 12.49 | 13.24 | 12.47 | 13.10 | 362,160 | +0.78(+6.30%) |
Oct 26, 2007 | 12.06 | 12.42 | 11.99 | 12.33 | 206,443 | +0.42(+3.49%) |
Oct 25, 2007 | 12.34 | 12.47 | 11.84 | 11.91 | 265,500 | -0.34(-2.81%) |
Oct 24, 2007 | 12.50 | 12.64 | 11.83 | 12.26 | 320,518 | -0.39(-3.07%) |
Oct 23, 2007 | 12.31 | 12.78 | 12.25 | 12.64 | 311,432 | +0.45(+3.67%) |
Oct 22, 2007 | 11.89 | 12.22 | 11.66 | 12.20 | 428,030 | +0.01(+0.10%) |
Oct 19, 2007 | 12.93 | 12.94 | 12.15 | 12.18 | 384,116 | -0.82(-6.28%) |
Oct 18, 2007 | 13.54 | 13.54 | 12.83 | 13.00 | 665,011 | -0.45(-3.36%) |
Oct 17, 2007 | 13.42 | 13.49 | 13.08 | 13.45 | 290,232 | +0.14(+1.04%) |
Oct 16, 2007 | 13.08 | 13.42 | 12.90 | 13.31 | 261,966 | +0.11(+0.87%) |
Oct 15, 2007 | 13.19 | 13.36 | 12.92 | 13.20 | 263,733 | -0.06(-0.48%) |
Oct 12, 2007 | 13.09 | 13.31 | 12.83 | 13.26 | 321,527 | +0.30(+2.32%) |
Oct 11, 2007 | 13.70 | 14.07 | 12.82 | 12.96 | 426,768 | -0.73(-5.35%) |
Oct 10, 2007 | 13.81 | 13.81 | 13.48 | 13.69 | 321,779 | -0.23(-1.65%) |
Oct 09, 2007 | 13.25 | 13.92 | 13.21 | 13.92 | 605,451 | +0.74(+5.59%) |
Oct 08, 2007 | 13.99 | 14.05 | 13.03 | 13.19 | 676,873 | -0.88(-6.28%) |
Oct 05, 2007 | 14.24 | 14.74 | 14.00 | 14.07 | 458,568 | -0.05(-0.36%) |
Oct 04, 2007 | 13.83 | 14.13 | 13.83 | 14.12 | 426,011 | +0.32(+2.33%) |
Oct 03, 2007 | 14.47 | 14.82 | 13.77 | 13.80 | 665,769 | -0.79(-5.43%) |
Oct 02, 2007 | 14.21 | 14.62 | 13.88 | 14.59 | 586,270 | +0.39(+2.76%) |
Oct 01, 2007 | 14.09 | 14.36 | 13.86 | 14.20 | 511,314 | +0.35(+2.52%) |
Sep 28, 2007 | 14.13 | 15.01 | 13.77 | 13.85 | 1,858,500 | +0.59(+4.42%) |
Sep 27, 2007 | 12.72 | 13.52 | 12.68 | 13.27 | 700,597 | +0.64(+5.08%) |
Sep 26, 2007 | 12.83 | 13.06 | 12.58 | 12.62 | 414,402 | -0.21(-1.64%) |
Sep 25, 2007 | 12.11 | 13.01 | 12.11 | 12.83 | 900,731 | +0.79(+6.55%) |
Sep 24, 2007 | 12.14 | 12.24 | 11.80 | 12.05 | 697,820 | -0.10(-0.82%) |
Sep 21, 2007 | 11.09 | 12.22 | 11.06 | 12.14 | 999,915 | +1.20(+10.97%) |
Sep 20, 2007 | 11.26 | 11.51 | 10.88 | 10.94 | 695,549 | -0.45(-3.93%) |
Sep 19, 2007 | 11.09 | 11.39 | 10.95 | 11.39 | 646,336 | +0.55(+5.12%) |
Sep 18, 2007 | 10.37 | 10.89 | 10.10 | 10.84 | 364,179 | +0.51(+4.91%) |
Sep 17, 2007 | 10.26 | 10.34 | 10.10 | 10.33 | 211,743 | +0.03(+0.27%) |
Sep 14, 2007 | 10.26 | 10.34 | 10.04 | 10.30 | 327,584 | -0.22(-2.07%) |
Sep 13, 2007 | 10.69 | 10.69 | 10.36 | 10.52 | 319,760 | -0.02(-0.15%) |
Sep 12, 2007 | 10.20 | 10.62 | 10.09 | 10.54 | 380,078 | +0.29(+2.82%) |
Sep 11, 2007 | 10.15 | 10.37 | 9.918 | 10.25 | 387,650 | +0.30(+2.99%) |
Sep 10, 2007 | 10.46 | 10.74 | 9.807 | 9.949 | 569,613 | -0.49(-4.71%) |
Sep 07, 2007 | 10.62 | 10.75 | 10.42 | 10.44 | 262,471 | -0.55(-4.98%) |
Sep 06, 2007 | 10.98 | 11.31 | 10.73 | 10.99 | 328,594 | +0.02(+0.14%) |
Sep 05, 2007 | 11.19 | 11.19 | 10.87 | 10.97 | 389,416 | -0.38(-3.32%) |
Sep 04, 2007 | 11.33 | 11.58 | 11.25 | 11.35 | 334,651 | +0.10(+0.85%) |
Aug 31, 2007 | 11.71 | 11.79 | 11.05 | 11.25 | 360,393 | -0.14(-1.25%) |
Aug 30, 2007 | 10.93 | 11.62 | 10.76 | 11.40 | 478,000 | +0.19(+1.70%) |
Aug 29, 2007 | 11.28 | 11.35 | 11.01 | 11.21 | 458,568 | +0.20(+1.84%) |
Aug 28, 2007 | 11.69 | 11.69 | 10.90 | 11.00 | 615,041 | -0.82(-6.97%) |
Aug 27, 2007 | 12.30 | 12.35 | 11.61 | 11.83 | 472,196 | -0.53(-4.30%) |
Aug 24, 2007 | 12.54 | 12.61 | 11.91 | 12.36 | 527,214 | -0.08(-0.64%) |
Aug 23, 2007 | 13.24 | 14.66 | 12.22 | 12.44 | 659,964 | -0.78(-5.93%) |
Aug 22, 2007 | 12.68 | 13.71 | 12.54 | 13.22 | 843,189 | +0.65(+5.13%) |
Aug 21, 2007 | 11.25 | 12.88 | 11.13 | 12.58 | 819,718 | +1.36(+12.16%) |
Aug 20, 2007 | 11.50 | 11.55 | 10.75 | 11.21 | 417,935 | -0.01(-0.07%) |
Aug 17, 2007 | 11.58 | 11.89 | 10.44 | 11.22 | 546,899 | +0.05(+0.43%) |
Aug 16, 2007 | 10.31 | 11.29 | 9.581 | 11.17 | 635,988 | +0.80(+7.67%) |
Aug 15, 2007 | 10.75 | 11.39 | 10.34 | 10.38 | 538,066 | -0.37(-3.43%) |
Aug 14, 2007 | 11.60 | 11.82 | 10.56 | 10.75 | 569,613 | -1.00(-8.50%) |
Aug 13, 2007 | 10.92 | 12.07 | 10.86 | 11.74 | 558,761 | +0.84(+7.66%) |
Aug 10, 2007 | 10.95 | 11.71 | 10.77 | 10.91 | 750,819 | -0.13(-1.22%) |
Aug 09, 2007 | 11.68 | 11.72 | 10.75 | 11.04 | 741,986 | -0.94(-7.87%) |
Aug 08, 2007 | 12.27 | 12.34 | 11.45 | 11.99 | 754,857 | -0.21(-1.75%) |
Aug 07, 2007 | 12.20 | 12.32 | 11.73 | 12.20 | 486,581 | -0.27(-2.19%) |
Aug 06, 2007 | 12.53 | 12.81 | 12.00 | 12.47 | 593,084 | -0.03(-0.25%) |
Aug 03, 2007 | 12.43 | 13.33 | 12.33 | 12.51 | 508,538 | -0.83(-6.21%) |
Aug 02, 2007 | 13.47 | 13.61 | 13.08 | 13.33 | 539,076 | -0.08(-0.62%) |