Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.81 | 13.85 | 13.41 | 13.55 | 163,156 | -0.22(-1.61%) |
May 29, 2008 | 13.58 | 13.81 | 13.34 | 13.77 | 100,418 | +0.13(+0.94%) |
May 28, 2008 | 13.74 | 13.76 | 13.40 | 13.65 | 91,793 | +0.01(+0.10%) |
May 27, 2008 | 13.43 | 13.77 | 13.24 | 13.63 | 67,637 | +0.21(+1.60%) |
May 26, 2008 | 13.67 | 13.77 | 13.41 | 13.42 | 53,202 | +0.00(+0.00%) |
May 23, 2008 | 13.67 | 13.77 | 13.41 | 13.42 | 53,202 | -0.35(-2.54%) |
May 22, 2008 | 13.47 | 13.80 | 13.47 | 13.77 | 98,331 | +0.32(+2.35%) |
May 21, 2008 | 13.48 | 13.79 | 13.27 | 13.45 | 129,303 | -0.06(-0.45%) |
May 20, 2008 | 13.43 | 13.57 | 13.43 | 13.51 | 99,156 | +0.01(+0.10%) |
May 19, 2008 | 13.43 | 13.53 | 13.43 | 13.50 | 189,240 | +0.07(+0.50%) |
May 16, 2008 | 13.82 | 13.82 | 13.41 | 13.43 | 302,098 | -0.29(-2.10%) |
May 15, 2008 | 14.00 | 14.01 | 13.67 | 13.72 | 93,760 | -0.30(-2.11%) |
May 14, 2008 | 13.96 | 14.35 | 13.96 | 14.02 | 76,007 | +0.05(+0.34%) |
May 13, 2008 | 14.20 | 14.20 | 13.75 | 13.97 | 59,795 | -0.21(-1.47%) |
May 12, 2008 | 13.53 | 14.33 | 13.53 | 14.18 | 95,718 | +0.69(+5.13%) |
May 09, 2008 | 14.02 | 14.02 | 13.43 | 13.49 | 107,454 | -0.71(-5.01%) |
May 08, 2008 | 13.78 | 14.31 | 13.65 | 14.20 | 169,795 | +0.50(+3.63%) |
May 07, 2008 | 14.36 | 14.73 | 13.67 | 13.70 | 118,575 | -0.63(-4.40%) |
May 06, 2008 | 14.24 | 14.63 | 14.21 | 14.33 | 227,588 | +0.03(+0.23%) |
May 05, 2008 | 14.35 | 14.50 | 14.02 | 14.30 | 124,638 | -0.14(-0.98%) |
May 02, 2008 | 14.45 | 14.63 | 13.79 | 14.44 | 329,651 | +0.13(+0.94%) |
May 01, 2008 | 14.10 | 14.63 | 13.75 | 14.31 | 384,336 | +0.22(+1.57%) |
Apr 30, 2008 | 14.20 | 14.73 | 13.88 | 14.08 | 309,209 | -0.06(-0.43%) |
Apr 29, 2008 | 14.23 | 14.63 | 14.08 | 14.14 | 248,359 | -0.06(-0.43%) |
Apr 28, 2008 | 14.18 | 14.57 | 14.11 | 14.20 | 265,293 | +0.03(+0.24%) |
Apr 25, 2008 | 14.35 | 14.43 | 13.94 | 14.17 | 161,061 | -0.09(-0.66%) |
Apr 24, 2008 | 14.06 | 14.71 | 13.94 | 14.26 | 192,499 | +0.16(+1.14%) |
Apr 23, 2008 | 13.94 | 14.33 | 13.76 | 14.10 | 390,322 | +0.23(+1.65%) |
Apr 22, 2008 | 14.48 | 14.64 | 13.77 | 13.88 | 283,993 | -0.71(-4.84%) |
Apr 21, 2008 | 14.49 | 14.63 | 13.80 | 14.58 | 455,752 | -0.01(-0.09%) |
Apr 18, 2008 | 14.29 | 14.65 | 14.29 | 14.59 | 374,098 | +0.64(+4.57%) |
Apr 17, 2008 | 14.34 | 14.48 | 13.92 | 13.96 | 169,782 | -0.40(-2.76%) |
Apr 16, 2008 | 14.14 | 14.53 | 13.94 | 14.35 | 88,748 | +0.38(+2.69%) |
Apr 15, 2008 | 13.88 | 14.26 | 13.66 | 13.98 | 72,943 | +0.16(+1.17%) |
Apr 14, 2008 | 13.90 | 14.01 | 13.73 | 13.81 | 127,719 | -0.15(-1.06%) |
Apr 11, 2008 | 13.97 | 14.47 | 13.90 | 13.96 | 156,520 | -0.56(-3.84%) |
Apr 10, 2008 | 14.43 | 14.91 | 14.10 | 14.52 | 152,494 | +0.12(+0.84%) |
Apr 09, 2008 | 15.40 | 15.42 | 14.38 | 14.40 | 246,473 | -1.01(-6.54%) |
Apr 08, 2008 | 15.06 | 15.78 | 15.06 | 15.41 | 147,927 | +0.26(+1.73%) |
Apr 07, 2008 | 15.30 | 15.47 | 15.02 | 15.14 | 128,079 | -0.07(-0.44%) |
Apr 04, 2008 | 15.35 | 15.61 | 15.16 | 15.21 | 130,381 | -0.09(-0.57%) |
Apr 03, 2008 | 15.39 | 15.39 | 14.51 | 15.30 | 170,083 | -0.28(-1.81%) |
Apr 02, 2008 | 15.68 | 15.80 | 15.31 | 15.58 | 94,189 | -0.20(-1.28%) |
Apr 01, 2008 | 15.70 | 15.91 | 14.95 | 15.78 | 185,017 | +0.78(+5.19%) |
Mar 31, 2008 | 15.21 | 15.21 | 14.79 | 15.00 | 106,543 | +0.03(+0.18%) |
Mar 28, 2008 | 15.39 | 15.48 | 14.94 | 14.98 | 117,137 | -0.44(-2.87%) |
Mar 27, 2008 | 15.78 | 15.87 | 15.41 | 15.42 | 181,662 | -0.31(-1.96%) |
Mar 26, 2008 | 15.16 | 15.78 | 15.16 | 15.73 | 166,886 | +0.44(+2.85%) |
Mar 25, 2008 | 15.32 | 15.69 | 15.19 | 15.29 | 153,449 | -0.11(-0.74%) |
Mar 24, 2008 | 15.49 | 16.09 | 15.23 | 15.41 | 137,559 | +0.03(+0.17%) |
Mar 21, 2008 | 15.46 | 15.61 | 14.79 | 15.38 | 379,299 | +0.00(+0.00%) |
Mar 20, 2008 | 15.46 | 15.61 | 14.79 | 15.38 | 379,299 | +0.15(+0.97%) |
Mar 19, 2008 | 16.05 | 16.12 | 15.19 | 15.23 | 225,478 | -0.73(-4.55%) |
Mar 18, 2008 | 15.45 | 16.09 | 15.05 | 15.96 | 230,806 | +0.82(+5.41%) |
Mar 17, 2008 | 14.73 | 15.41 | 14.01 | 15.14 | 190,136 | -0.01(-0.09%) |
Mar 14, 2008 | 15.11 | 15.45 | 14.67 | 15.15 | 170,340 | +0.21(+1.44%) |
Mar 13, 2008 | 13.63 | 14.98 | 13.57 | 14.94 | 153,552 | +1.09(+7.91%) |
Mar 12, 2008 | 13.65 | 14.24 | 13.48 | 13.84 | 106,660 | +0.11(+0.78%) |
Mar 11, 2008 | 13.73 | 13.86 | 12.92 | 13.73 | 138,932 | +0.32(+2.40%) |
Mar 10, 2008 | 13.31 | 13.62 | 13.08 | 13.41 | 106,167 | +0.25(+1.89%) |
Mar 07, 2008 | 13.01 | 13.56 | 12.89 | 13.16 | 153,695 | -0.02(-0.15%) |
Mar 06, 2008 | 13.57 | 13.69 | 13.18 | 13.18 | 163,805 | -0.53(-3.87%) |
Mar 05, 2008 | 13.77 | 13.77 | 13.43 | 13.71 | 82,144 | +0.02(+0.15%) |
Mar 04, 2008 | 13.57 | 13.98 | 13.47 | 13.69 | 132,247 | -0.01(-0.05%) |
Mar 03, 2008 | 13.80 | 13.96 | 13.28 | 13.70 | 151,968 | -0.06(-0.44%) |
Feb 29, 2008 | 14.30 | 15.01 | 13.76 | 13.76 | 156,892 | -0.71(-4.87%) |
Feb 28, 2008 | 14.76 | 15.04 | 14.26 | 14.47 | 206,817 | -0.40(-2.71%) |
Feb 27, 2008 | 14.55 | 14.93 | 14.12 | 14.87 | 99,911 | +0.14(+0.96%) |
Feb 26, 2008 | 14.50 | 15.06 | 14.09 | 14.73 | 110,447 | +0.24(+1.62%) |
Feb 25, 2008 | 13.77 | 14.63 | 13.74 | 14.49 | 118,977 | +0.77(+5.63%) |
Feb 22, 2008 | 13.95 | 14.37 | 13.49 | 13.72 | 141,971 | -0.19(-1.40%) |
Feb 21, 2008 | 14.59 | 14.67 | 13.90 | 13.92 | 129,485 | -0.56(-3.85%) |
Feb 20, 2008 | 14.21 | 14.85 | 13.96 | 14.47 | 187,915 | +0.17(+1.22%) |
Feb 19, 2008 | 14.61 | 14.69 | 14.30 | 14.30 | 73,642 | -0.09(-0.65%) |
Feb 18, 2008 | 14.67 | 14.76 | 14.26 | 14.39 | 161,591 | +0.00(+0.00%) |
Feb 15, 2008 | 14.67 | 14.76 | 14.26 | 14.39 | 161,591 | -0.34(-2.32%) |
Feb 14, 2008 | 15.45 | 15.45 | 14.47 | 14.73 | 144,339 | -0.71(-4.61%) |
Feb 13, 2008 | 14.57 | 15.48 | 14.34 | 15.45 | 330,428 | +1.04(+7.23%) |
Feb 12, 2008 | 14.12 | 14.77 | 14.10 | 14.41 | 143,508 | +0.34(+2.39%) |
Feb 11, 2008 | 14.09 | 14.49 | 13.73 | 14.07 | 256,111 | -0.04(-0.29%) |
Feb 08, 2008 | 14.37 | 14.78 | 13.98 | 14.11 | 228,492 | -0.28(-1.91%) |
Feb 07, 2008 | 13.96 | 14.63 | 13.90 | 14.39 | 271,531 | +0.48(+3.43%) |
Feb 06, 2008 | 14.26 | 14.46 | 13.80 | 13.91 | 186,341 | -0.21(-1.52%) |
Feb 05, 2008 | 14.06 | 14.71 | 13.61 | 14.12 | 139,434 | -0.26(-1.77%) |
Feb 04, 2008 | 14.45 | 14.71 | 14.36 | 14.38 | 117,936 | -0.33(-2.24%) |
Feb 01, 2008 | 14.76 | 14.78 | 14.50 | 14.71 | 160,199 | -0.03(-0.18%) |
Jan 31, 2008 | 14.03 | 14.74 | 14.03 | 14.73 | 171,965 | +0.44(+3.10%) |
Jan 30, 2008 | 14.35 | 14.78 | 14.15 | 14.29 | 64,047 | -0.19(-1.34%) |
Jan 29, 2008 | 14.49 | 14.77 | 14.08 | 14.49 | 134,714 | +0.11(+0.79%) |
Jan 28, 2008 | 13.46 | 14.44 | 13.33 | 14.37 | 133,253 | +0.73(+5.37%) |
Jan 25, 2008 | 14.12 | 14.27 | 13.55 | 13.64 | 80,850 | -0.25(-1.79%) |
Jan 24, 2008 | 13.96 | 14.25 | 13.50 | 13.89 | 166,362 | -0.07(-0.48%) |
Jan 23, 2008 | 11.79 | 13.96 | 11.79 | 13.96 | 300,530 | +1.82(+15.00%) |
Jan 22, 2008 | 11.72 | 12.46 | 11.71 | 12.14 | 344,377 | +0.03(+0.28%) |
Jan 21, 2008 | 12.10 | 12.53 | 11.99 | 12.10 | 146,288 | +0.00(+0.00%) |
Jan 18, 2008 | 12.10 | 12.53 | 11.99 | 12.10 | 146,288 | -0.11(-0.88%) |
Jan 17, 2008 | 12.84 | 12.84 | 12.10 | 12.21 | 176,645 | -0.35(-2.78%) |
Jan 16, 2008 | 12.61 | 12.83 | 12.39 | 12.56 | 348,975 | -0.05(-0.43%) |
Jan 15, 2008 | 12.95 | 13.07 | 12.44 | 12.61 | 258,553 | -0.54(-4.13%) |
Jan 14, 2008 | 13.18 | 13.42 | 12.91 | 13.16 | 109,613 | +0.25(+1.93%) |
Jan 11, 2008 | 13.33 | 13.33 | 12.81 | 12.91 | 128,780 | -0.56(-4.14%) |
Jan 10, 2008 | 13.34 | 13.57 | 13.08 | 13.47 | 159,822 | -0.05(-0.40%) |
Jan 09, 2008 | 12.57 | 13.61 | 12.49 | 13.52 | 145,973 | +0.85(+6.73%) |
Jan 08, 2008 | 13.03 | 13.50 | 12.67 | 12.67 | 138,493 | -0.33(-2.53%) |
Jan 07, 2008 | 12.55 | 13.28 | 12.55 | 13.00 | 175,296 | +0.45(+3.59%) |
Jan 04, 2008 | 12.84 | 13.11 | 12.49 | 12.55 | 182,934 | -0.51(-3.91%) |
Jan 03, 2008 | 13.10 | 13.48 | 13.06 | 13.06 | 157,099 | -0.12(-0.92%) |
Jan 02, 2008 | 13.45 | 13.69 | 13.03 | 13.18 | 167,825 | -0.32(-2.39%) |
Jan 01, 2008 | 13.34 | 13.98 | 13.26 | 13.50 | 176,838 | +0.00(+0.00%) |
Dec 31, 2007 | 13.34 | 13.98 | 13.26 | 13.50 | 176,838 | +0.12(+0.90%) |
Dec 28, 2007 | 13.70 | 14.10 | 13.35 | 13.38 | 83,875 | -0.19(-1.39%) |
Dec 27, 2007 | 14.18 | 14.43 | 13.51 | 13.57 | 84,422 | -0.77(-5.34%) |
Dec 26, 2007 | 14.39 | 14.43 | 14.12 | 14.33 | 130,472 | -0.24(-1.66%) |
Dec 24, 2007 | 14.29 | 14.57 | 13.93 | 14.57 | 52,789 | +0.40(+2.84%) |
Dec 21, 2007 | 14.12 | 14.78 | 13.81 | 14.17 | 316,343 | +0.21(+1.49%) |
Dec 20, 2007 | 14.00 | 14.03 | 13.55 | 13.96 | 187,315 | +0.08(+0.58%) |
Dec 19, 2007 | 13.80 | 14.00 | 13.59 | 13.88 | 137,071 | -0.07(-0.53%) |
Dec 18, 2007 | 13.50 | 13.97 | 13.50 | 13.96 | 203,407 | +0.61(+4.58%) |
Dec 17, 2007 | 13.13 | 13.93 | 13.12 | 13.34 | 130,971 | +0.15(+1.17%) |
Dec 14, 2007 | 13.41 | 13.77 | 13.19 | 13.19 | 115,689 | -0.46(-3.35%) |
Dec 13, 2007 | 13.04 | 13.66 | 12.04 | 13.65 | 165,954 | +0.47(+3.57%) |
Dec 12, 2007 | 13.53 | 13.58 | 12.87 | 13.18 | 99,002 | +0.48(+3.75%) |
Dec 11, 2007 | 13.89 | 14.02 | 12.65 | 12.70 | 90,267 | -1.09(-7.94%) |
Dec 10, 2007 | 13.05 | 14.06 | 13.02 | 13.79 | 138,773 | +0.80(+6.15%) |
Dec 07, 2007 | 13.71 | 13.93 | 12.93 | 13.00 | 173,041 | -0.71(-5.15%) |
Dec 06, 2007 | 11.87 | 14.23 | 11.86 | 13.70 | 371,406 | +2.16(+18.67%) |
Dec 05, 2007 | 11.67 | 11.72 | 11.44 | 11.54 | 146,524 | +0.13(+1.12%) |
Dec 04, 2007 | 11.38 | 11.50 | 11.12 | 11.42 | 156,150 | -0.04(-0.35%) |
Dec 03, 2007 | 11.35 | 11.79 | 11.22 | 11.46 | 156,852 | +0.16(+1.43%) |
Nov 30, 2007 | 12.32 | 12.38 | 11.28 | 11.30 | 300,126 | -0.82(-6.76%) |
Nov 29, 2007 | 12.09 | 12.20 | 11.93 | 12.12 | 158,314 | -0.01(-0.11%) |
Nov 28, 2007 | 12.16 | 12.51 | 12.02 | 12.13 | 170,660 | +0.12(+1.01%) |
Nov 27, 2007 | 12.24 | 12.26 | 11.64 | 12.01 | 252,463 | -0.18(-1.49%) |
Nov 26, 2007 | 13.84 | 13.84 | 12.16 | 12.19 | 131,644 | -1.08(-8.15%) |
Nov 23, 2007 | 13.38 | 13.52 | 13.14 | 13.27 | 36,985 | +0.03(+0.20%) |
Nov 21, 2007 | 13.40 | 13.61 | 13.23 | 13.24 | 117,823 | -0.16(-1.20%) |
Nov 20, 2007 | 13.45 | 13.55 | 13.10 | 13.41 | 178,479 | -0.05(-0.40%) |
Nov 19, 2007 | 14.06 | 14.08 | 13.43 | 13.46 | 118,964 | -0.79(-5.52%) |
Nov 16, 2007 | 14.37 | 14.43 | 14.00 | 14.24 | 123,285 | -0.07(-0.52%) |
Nov 15, 2007 | 14.47 | 14.63 | 14.23 | 14.32 | 142,565 | -0.26(-1.75%) |
Nov 14, 2007 | 14.98 | 15.02 | 14.33 | 14.57 | 471,378 | -0.32(-2.16%) |
Nov 13, 2007 | 14.63 | 14.95 | 14.24 | 14.90 | 341,338 | +0.35(+2.40%) |
Nov 12, 2007 | 13.66 | 14.55 | 13.59 | 14.55 | 597,229 | +0.90(+6.59%) |
Nov 09, 2007 | 13.53 | 13.86 | 13.43 | 13.65 | 110,584 | -0.13(-0.93%) |
Nov 08, 2007 | 13.55 | 14.08 | 13.49 | 13.77 | 163,481 | +0.36(+2.65%) |
Nov 07, 2007 | 13.68 | 13.86 | 13.40 | 13.42 | 151,978 | -0.46(-3.34%) |
Nov 06, 2007 | 13.65 | 13.97 | 13.36 | 13.88 | 171,436 | +0.13(+0.93%) |
Nov 05, 2007 | 13.59 | 13.99 | 13.59 | 13.75 | 202,746 | -0.07(-0.49%) |
Nov 02, 2007 | 13.89 | 14.02 | 13.65 | 13.82 | 89,061 | +0.12(+0.88%) |
Nov 01, 2007 | 14.23 | 14.35 | 13.61 | 13.70 | 236,208 | -0.77(-5.29%) |
Oct 31, 2007 | 14.01 | 14.54 | 13.93 | 14.47 | 130,172 | +0.56(+4.01%) |
Oct 30, 2007 | 13.78 | 14.13 | 13.78 | 13.91 | 136,294 | +0.13(+0.93%) |
Oct 29, 2007 | 14.00 | 14.01 | 12.88 | 13.78 | 101,014 | -0.19(-1.35%) |
Oct 26, 2007 | 14.21 | 14.46 | 13.80 | 13.97 | 201,034 | -0.01(-0.10%) |
Oct 25, 2007 | 14.19 | 14.68 | 13.91 | 13.98 | 159,000 | -0.19(-1.33%) |
Oct 24, 2007 | 14.29 | 14.46 | 13.83 | 14.17 | 181,841 | -0.27(-1.86%) |
Oct 23, 2007 | 14.10 | 14.44 | 13.75 | 14.44 | 109,674 | +0.43(+3.07%) |
Oct 22, 2007 | 13.49 | 14.04 | 13.16 | 14.01 | 95,889 | +0.34(+2.46%) |
Oct 19, 2007 | 13.97 | 14.10 | 13.61 | 13.67 | 118,627 | -0.32(-2.30%) |
Oct 18, 2007 | 13.92 | 14.06 | 13.59 | 14.00 | 105,119 | -0.04(-0.29%) |
Oct 17, 2007 | 14.07 | 14.29 | 13.67 | 14.04 | 127,008 | +0.13(+0.92%) |
Oct 16, 2007 | 13.60 | 14.24 | 13.60 | 13.91 | 105,642 | +0.18(+1.32%) |
Oct 15, 2007 | 13.76 | 14.29 | 13.63 | 13.73 | 115,816 | -0.07(-0.49%) |
Oct 12, 2007 | 13.88 | 14.36 | 13.76 | 13.79 | 185,232 | -0.03(-0.24%) |
Oct 11, 2007 | 14.04 | 14.04 | 13.77 | 13.83 | 148,621 | -0.15(-1.10%) |
Oct 10, 2007 | 14.23 | 14.43 | 13.83 | 13.98 | 127,930 | -0.50(-3.48%) |
Oct 09, 2007 | 14.16 | 14.61 | 13.86 | 14.49 | 108,931 | +0.36(+2.57%) |
Oct 08, 2007 | 14.59 | 14.77 | 14.08 | 14.12 | 115,232 | -0.53(-3.62%) |
Oct 05, 2007 | 14.47 | 15.02 | 14.26 | 14.65 | 154,012 | +0.36(+2.49%) |
Oct 04, 2007 | 14.66 | 14.70 | 14.04 | 14.30 | 121,937 | -0.28(-1.89%) |
Oct 03, 2007 | 14.42 | 14.64 | 13.98 | 14.57 | 149,149 | +0.04(+0.28%) |
Oct 02, 2007 | 14.32 | 14.72 | 14.11 | 14.53 | 209,874 | +0.19(+1.36%) |
Oct 01, 2007 | 13.53 | 14.63 | 13.49 | 14.34 | 179,030 | +0.89(+6.64%) |
Sep 28, 2007 | 13.28 | 13.45 | 13.23 | 13.45 | 179,801 | +0.21(+1.57%) |
Sep 27, 2007 | 13.20 | 13.47 | 13.16 | 13.24 | 93,740 | +0.07(+0.51%) |
Sep 26, 2007 | 12.90 | 13.65 | 12.90 | 13.17 | 109,092 | +0.33(+2.56%) |
Sep 25, 2007 | 13.15 | 13.41 | 12.64 | 12.84 | 120,149 | -0.50(-3.73%) |
Sep 24, 2007 | 13.43 | 13.70 | 12.95 | 13.34 | 97,198 | -0.13(-0.95%) |
Sep 21, 2007 | 13.63 | 13.67 | 13.17 | 13.47 | 142,276 | -0.03(-0.25%) |
Sep 20, 2007 | 13.80 | 14.05 | 13.15 | 13.50 | 136,438 | -0.56(-3.97%) |
Sep 19, 2007 | 14.18 | 14.27 | 13.67 | 14.06 | 157,893 | -0.01(-0.05%) |
Sep 18, 2007 | 13.63 | 14.09 | 13.34 | 14.06 | 174,801 | +0.44(+3.20%) |
Sep 17, 2007 | 14.04 | 14.04 | 13.48 | 13.63 | 93,880 | -0.44(-3.15%) |
Sep 14, 2007 | 13.78 | 14.26 | 13.73 | 14.07 | 107,912 | +0.07(+0.53%) |
Sep 13, 2007 | 14.45 | 14.45 | 13.69 | 14.00 | 122,973 | -0.25(-1.74%) |
Sep 12, 2007 | 13.49 | 14.37 | 13.49 | 14.24 | 143,520 | +0.68(+5.00%) |
Sep 11, 2007 | 13.34 | 13.66 | 13.26 | 13.57 | 130,764 | +0.32(+2.38%) |
Sep 10, 2007 | 13.57 | 13.71 | 12.94 | 13.25 | 183,969 | -0.17(-1.25%) |
Sep 07, 2007 | 13.43 | 13.57 | 13.08 | 13.42 | 223,425 | -0.41(-2.96%) |
Sep 06, 2007 | 12.46 | 13.98 | 12.18 | 13.83 | 557,037 | +2.12(+18.13%) |
Sep 05, 2007 | 12.34 | 12.44 | 11.36 | 11.71 | 151,127 | -0.83(-6.64%) |
Sep 04, 2007 | 12.24 | 12.89 | 12.24 | 12.54 | 40,872 | +0.21(+1.74%) |
Aug 31, 2007 | 12.79 | 13.10 | 12.25 | 12.32 | 102,755 | -0.17(-1.40%) |
Aug 30, 2007 | 12.63 | 13.04 | 12.22 | 12.50 | 53,147 | -0.30(-2.36%) |
Aug 29, 2007 | 12.18 | 12.87 | 12.00 | 12.80 | 114,385 | +0.75(+6.18%) |
Aug 28, 2007 | 12.77 | 12.79 | 11.98 | 12.06 | 107,050 | -0.87(-6.71%) |
Aug 27, 2007 | 12.96 | 13.43 | 12.85 | 12.92 | 49,938 | -0.11(-0.83%) |
Aug 24, 2007 | 13.08 | 13.57 | 12.83 | 13.03 | 78,285 | -0.07(-0.51%) |
Aug 23, 2007 | 13.48 | 13.69 | 12.91 | 13.10 | 73,797 | -0.30(-2.26%) |
Aug 22, 2007 | 13.16 | 13.62 | 13.10 | 13.40 | 117,290 | +0.44(+3.42%) |
Aug 21, 2007 | 13.18 | 13.38 | 12.81 | 12.96 | 62,538 | +0.01(+0.05%) |
Aug 20, 2007 | 13.34 | 13.37 | 12.71 | 12.95 | 52,338 | -0.07(-0.57%) |
Aug 17, 2007 | 13.73 | 13.73 | 12.81 | 13.02 | 156,369 | +0.21(+1.68%) |
Aug 16, 2007 | 11.92 | 12.83 | 11.92 | 12.81 | 230,179 | +0.81(+6.71%) |
Aug 15, 2007 | 12.57 | 12.57 | 11.89 | 12.00 | 101,489 | -0.01(-0.11%) |
Aug 14, 2007 | 12.57 | 12.64 | 11.85 | 12.02 | 107,353 | -0.55(-4.38%) |
Aug 13, 2007 | 13.43 | 13.45 | 12.50 | 12.57 | 185,948 | -0.75(-5.65%) |
Aug 10, 2007 | 11.11 | 13.84 | 11.11 | 13.32 | 394,540 | +2.00(+17.69%) |
Aug 09, 2007 | 11.38 | 11.81 | 10.42 | 11.32 | 676,248 | -0.50(-4.26%) |
Aug 08, 2007 | 12.35 | 12.42 | 11.20 | 11.82 | 450,836 | -0.44(-3.56%) |
Aug 07, 2007 | 12.06 | 12.46 | 11.93 | 12.26 | 127,464 | +0.10(+0.83%) |
Aug 06, 2007 | 12.19 | 12.22 | 11.93 | 12.16 | 272,677 | +0.03(+0.28%) |
Aug 03, 2007 | 12.30 | 13.09 | 12.07 | 12.12 | 236,252 | -0.93(-7.15%) |
Aug 02, 2007 | 13.53 | 13.60 | 12.99 | 13.06 | 137,593 | -0.45(-3.33%) |
Aug 01, 2007 | 13.57 | 13.82 | 13.18 | 13.51 | 157,243 | -0.09(-0.69%) |
Jul 31, 2007 | 13.99 | 14.10 | 13.55 | 13.60 | 83,279 | -0.22(-1.60%) |
Jul 30, 2007 | 13.57 | 14.11 | 13.53 | 13.82 | 93,364 | +0.26(+1.88%) |
Jul 27, 2007 | 13.43 | 13.89 | 13.38 | 13.57 | 97,898 | +0.15(+1.15%) |
Jul 26, 2007 | 13.65 | 13.88 | 13.02 | 13.41 | 163,058 | -0.60(-4.27%) |
Jul 25, 2007 | 13.79 | 14.14 | 13.63 | 14.01 | 111,749 | +0.36(+2.66%) |
Jul 24, 2007 | 13.82 | 14.03 | 13.49 | 13.65 | 170,334 | -0.24(-1.74%) |
Jul 23, 2007 | 13.75 | 14.39 | 13.72 | 13.89 | 112,665 | +0.22(+1.62%) |
Jul 20, 2007 | 13.86 | 13.96 | 13.55 | 13.67 | 84,154 | -0.24(-1.74%) |
Jul 19, 2007 | 14.20 | 14.30 | 13.77 | 13.91 | 138,079 | -0.15(-1.10%) |
Jul 18, 2007 | 13.96 | 14.50 | 13.66 | 14.06 | 156,800 | -0.03(-0.19%) |
Jul 17, 2007 | 14.53 | 14.55 | 14.07 | 14.09 | 136,980 | -0.45(-3.09%) |
Jul 16, 2007 | 14.95 | 14.95 | 14.37 | 14.54 | 61,862 | -0.48(-3.18%) |
Jul 13, 2007 | 14.58 | 15.08 | 14.51 | 15.02 | 41,289 | +0.38(+2.57%) |
Jul 12, 2007 | 14.95 | 14.97 | 14.46 | 14.64 | 129,367 | -0.17(-1.18%) |
Jul 11, 2007 | 14.83 | 14.95 | 14.57 | 14.82 | 68,954 | -0.05(-0.36%) |
Jul 10, 2007 | 15.33 | 15.43 | 14.86 | 14.87 | 99,032 | -0.67(-4.32%) |
Jul 09, 2007 | 15.54 | 15.66 | 15.09 | 15.54 | 76,175 | +0.00(+0.00%) |
Jul 06, 2007 | 15.45 | 15.70 | 15.29 | 15.54 | 52,512 | +0.04(+0.26%) |
Jul 05, 2007 | 15.61 | 15.69 | 15.16 | 15.50 | 74,046 | -0.17(-1.07%) |
Jul 03, 2007 | 15.14 | 15.72 | 15.10 | 15.67 | 44,886 | +0.55(+3.64%) |
Jul 02, 2007 | 15.11 | 15.58 | 14.70 | 15.12 | 116,330 | +0.05(+0.31%) |
Jun 29, 2007 | 14.75 | 15.21 | 14.59 | 15.07 | 119,897 | +0.12(+0.81%) |
Jun 28, 2007 | 14.96 | 15.28 | 14.82 | 14.95 | 93,236 | +0.01(+0.05%) |
Jun 27, 2007 | 14.21 | 15.02 | 14.07 | 14.94 | 88,816 | +0.59(+4.12%) |
Jun 26, 2007 | 14.43 | 14.55 | 14.07 | 14.35 | 82,947 | +0.05(+0.33%) |
Jun 25, 2007 | 14.51 | 14.96 | 14.06 | 14.31 | 113,648 | -0.21(-1.43%) |
Jun 22, 2007 | 14.83 | 15.19 | 14.46 | 14.51 | 303,762 | -0.39(-2.61%) |
Jun 21, 2007 | 14.78 | 15.06 | 14.51 | 14.90 | 71,273 | +0.09(+0.59%) |
Jun 20, 2007 | 15.10 | 15.35 | 14.81 | 14.82 | 93,953 | -0.19(-1.25%) |
Jun 19, 2007 | 14.74 | 15.08 | 14.61 | 15.00 | 195,501 | +0.26(+1.73%) |
Jun 18, 2007 | 14.26 | 14.86 | 14.09 | 14.75 | 134,751 | +0.48(+3.34%) |
Jun 15, 2007 | 14.34 | 14.82 | 14.09 | 14.27 | 169,593 | +0.13(+0.90%) |
Jun 14, 2007 | 13.88 | 14.19 | 13.78 | 14.14 | 151,874 | +0.30(+2.18%) |
Jun 13, 2007 | 13.63 | 13.90 | 13.50 | 13.84 | 140,856 | +0.23(+1.68%) |
Jun 12, 2007 | 13.82 | 13.82 | 13.36 | 13.61 | 175,549 | -0.30(-2.12%) |
Jun 11, 2007 | 13.75 | 13.92 | 13.64 | 13.91 | 165,327 | +0.01(+0.10%) |
Jun 08, 2007 | 13.65 | 14.02 | 13.65 | 13.90 | 148,502 | +0.19(+1.42%) |
Jun 07, 2007 | 15.06 | 15.15 | 13.46 | 13.70 | 286,921 | -2.36(-14.72%) |
Jun 06, 2007 | 16.18 | 16.25 | 15.89 | 16.06 | 125,028 | -0.11(-0.66%) |
Jun 05, 2007 | 16.48 | 16.58 | 16.13 | 16.17 | 139,618 | -0.30(-1.79%) |
Jun 04, 2007 | 16.23 | 16.58 | 16.15 | 16.47 | 190,321 | +0.13(+0.78%) |