Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.44 | 11.98 | 11.35 | 11.86 | 753,420 | +0.36(+3.09%) |
Jan 30, 2008 | 11.70 | 12.03 | 11.51 | 11.51 | 529,288 | -0.21(-1.82%) |
Jan 29, 2008 | 11.63 | 11.87 | 11.43 | 11.72 | 361,054 | +0.16(+1.40%) |
Jan 28, 2008 | 11.10 | 11.61 | 11.07 | 11.56 | 423,059 | +0.39(+3.53%) |
Jan 25, 2008 | 11.51 | 11.54 | 11.12 | 11.16 | 444,088 | -0.21(-1.88%) |
Jan 24, 2008 | 11.58 | 11.69 | 11.27 | 11.38 | 603,200 | -0.12(-1.07%) |
Jan 23, 2008 | 10.86 | 11.52 | 10.73 | 11.50 | 1,010,912 | +0.45(+4.04%) |
Jan 22, 2008 | 10.44 | 11.45 | 10.44 | 11.05 | 742,792 | +0.22(+2.03%) |
Jan 21, 2008 | 10.94 | 11.24 | 10.68 | 10.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.94 | 11.24 | 10.68 | 10.83 | 770,970 | -0.20(-1.82%) |
Jan 17, 2008 | 11.34 | 11.38 | 11.03 | 11.03 | 420,817 | -0.28(-2.51%) |
Jan 16, 2008 | 11.23 | 11.57 | 11.23 | 11.32 | 628,868 | +0.07(+0.63%) |
Jan 15, 2008 | 11.45 | 11.51 | 11.21 | 11.25 | 554,028 | -0.25(-2.14%) |
Jan 14, 2008 | 11.63 | 11.71 | 11.41 | 11.49 | 509,186 | -0.10(-0.84%) |
Jan 11, 2008 | 11.39 | 11.74 | 11.29 | 11.59 | 799,576 | +0.09(+0.79%) |
Jan 10, 2008 | 11.25 | 11.62 | 11.25 | 11.50 | 756,435 | +0.16(+1.37%) |
Jan 09, 2008 | 11.08 | 11.40 | 10.96 | 11.34 | 680,748 | +0.20(+1.80%) |
Jan 08, 2008 | 11.56 | 11.74 | 11.13 | 11.14 | 869,622 | -0.36(-3.09%) |
Jan 07, 2008 | 11.65 | 11.73 | 11.45 | 11.50 | 868,076 | -0.09(-0.78%) |
Jan 04, 2008 | 11.74 | 11.86 | 11.50 | 11.59 | 455,158 | -0.28(-2.40%) |
Jan 03, 2008 | 12.24 | 12.28 | 11.86 | 11.87 | 519,082 | -0.32(-2.60%) |
Jan 02, 2008 | 12.26 | 12.37 | 12.09 | 12.19 | 492,796 | -0.06(-0.48%) |
Jan 01, 2008 | 12.30 | 12.37 | 12.21 | 12.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.30 | 12.37 | 12.21 | 12.25 | 608,612 | -0.06(-0.53%) |
Dec 28, 2007 | 12.38 | 12.71 | 12.27 | 12.31 | 367,548 | -0.05(-0.37%) |
Dec 27, 2007 | 12.78 | 12.82 | 12.36 | 12.36 | 357,961 | -0.39(-3.04%) |
Dec 26, 2007 | 12.88 | 12.93 | 12.59 | 12.75 | 472,076 | -0.30(-2.28%) |
Dec 24, 2007 | 12.68 | 13.06 | 12.62 | 13.04 | 257,917 | +0.36(+2.80%) |
Dec 21, 2007 | 12.57 | 12.79 | 12.52 | 12.69 | 851,685 | +0.27(+2.13%) |
Dec 20, 2007 | 12.28 | 12.43 | 12.19 | 12.42 | 707,519 | +0.03(+0.26%) |
Dec 19, 2007 | 12.33 | 12.51 | 12.26 | 12.39 | 541,194 | -0.08(-0.67%) |
Dec 18, 2007 | 12.29 | 12.49 | 12.19 | 12.48 | 719,170 | +0.21(+1.69%) |
Dec 17, 2007 | 12.22 | 12.48 | 12.22 | 12.27 | 420,121 | +0.01(+0.11%) |
Dec 14, 2007 | 12.29 | 12.37 | 12.22 | 12.26 | 731,540 | -0.24(-1.92%) |
Dec 13, 2007 | 12.22 | 12.51 | 12.15 | 12.49 | 504,238 | +0.10(+0.84%) |
Dec 12, 2007 | 12.60 | 12.68 | 12.24 | 12.39 | 599,334 | +0.10(+0.79%) |
Dec 11, 2007 | 12.45 | 12.51 | 12.22 | 12.29 | 1,058,731 | -0.11(-0.89%) |
Dec 10, 2007 | 12.60 | 12.60 | 12.32 | 12.40 | 859,107 | -0.24(-1.89%) |
Dec 07, 2007 | 12.88 | 12.95 | 12.57 | 12.64 | 368,321 | -0.24(-1.86%) |
Dec 06, 2007 | 12.75 | 12.91 | 12.63 | 12.88 | 394,608 | +0.27(+2.15%) |
Dec 05, 2007 | 12.45 | 12.67 | 12.45 | 12.61 | 408,524 | +0.29(+2.36%) |
Dec 04, 2007 | 12.37 | 12.56 | 12.29 | 12.32 | 932,864 | -0.20(-1.60%) |
Dec 03, 2007 | 12.79 | 12.79 | 12.43 | 12.52 | 513,825 | -0.13(-1.02%) |
Nov 30, 2007 | 12.87 | 12.95 | 12.57 | 12.65 | 557,121 | -0.04(-0.31%) |
Nov 29, 2007 | 12.77 | 12.83 | 12.58 | 12.69 | 466,045 | -0.10(-0.81%) |
Nov 28, 2007 | 12.48 | 12.87 | 12.48 | 12.79 | 503,311 | +0.31(+2.49%) |
Nov 27, 2007 | 12.29 | 12.58 | 12.29 | 12.48 | 763,393 | +0.25(+2.06%) |
Nov 26, 2007 | 12.51 | 12.55 | 12.23 | 12.23 | 1,145,941 | -0.36(-2.83%) |
Nov 23, 2007 | 12.38 | 12.68 | 12.38 | 12.59 | 149,060 | +0.30(+2.42%) |
Nov 21, 2007 | 12.37 | 12.62 | 12.27 | 12.29 | 952,347 | -0.13(-1.04%) |
Nov 20, 2007 | 12.26 | 12.54 | 12.12 | 12.42 | 597,169 | +0.12(+0.95%) |
Nov 19, 2007 | 12.38 | 12.55 | 12.26 | 12.30 | 635,053 | -0.32(-2.51%) |
Nov 16, 2007 | 12.63 | 12.80 | 12.39 | 12.62 | 464,035 | +0.01(+0.05%) |
Nov 15, 2007 | 12.76 | 12.88 | 12.43 | 12.61 | 514,134 | -0.28(-2.16%) |
Nov 14, 2007 | 12.98 | 13.10 | 12.65 | 12.89 | 550,684 | +0.19(+1.53%) |
Nov 13, 2007 | 12.42 | 12.76 | 12.42 | 12.70 | 445,171 | +0.27(+2.19%) |
Nov 12, 2007 | 12.62 | 12.82 | 12.38 | 12.42 | 822,925 | -0.05(-0.36%) |
Nov 09, 2007 | 12.39 | 12.73 | 12.17 | 12.47 | 947,709 | -0.09(-0.72%) |
Nov 08, 2007 | 12.47 | 12.70 | 12.29 | 12.56 | 814,420 | +0.27(+2.21%) |
Nov 07, 2007 | 11.80 | 12.74 | 11.80 | 12.29 | 1,279,538 | +0.67(+5.79%) |
Nov 06, 2007 | 11.01 | 11.62 | 11.01 | 11.62 | 741,900 | +0.47(+4.24%) |
Nov 05, 2007 | 10.44 | 11.27 | 10.40 | 11.14 | 1,189,391 | +0.57(+5.38%) |
Nov 02, 2007 | 11.25 | 11.25 | 10.52 | 10.57 | 1,671,672 | -0.40(-3.65%) |
Nov 01, 2007 | 12.30 | 12.84 | 10.88 | 10.97 | 1,440,041 | -2.41(-17.98%) |
Oct 31, 2007 | 12.98 | 13.38 | 12.98 | 13.38 | 326,263 | +0.33(+2.53%) |
Oct 30, 2007 | 13.03 | 13.23 | 12.99 | 13.05 | 330,592 | -0.08(-0.64%) |
Oct 29, 2007 | 13.37 | 13.50 | 13.05 | 13.13 | 296,574 | -0.21(-1.55%) |
Oct 26, 2007 | 13.23 | 13.37 | 13.06 | 13.34 | 272,298 | +0.37(+2.84%) |
Oct 25, 2007 | 13.15 | 13.34 | 12.69 | 12.97 | 473,158 | -0.18(-1.38%) |
Oct 24, 2007 | 13.21 | 13.29 | 12.93 | 13.15 | 435,429 | -0.16(-1.21%) |
Oct 23, 2007 | 13.41 | 13.41 | 12.95 | 13.32 | 567,017 | +0.19(+1.48%) |
Oct 22, 2007 | 12.49 | 13.17 | 12.49 | 13.12 | 342,962 | +0.47(+3.73%) |
Oct 19, 2007 | 13.21 | 13.21 | 12.63 | 12.65 | 303,378 | -0.56(-4.26%) |
Oct 18, 2007 | 13.32 | 13.32 | 13.07 | 13.21 | 275,081 | -0.14(-1.02%) |
Oct 17, 2007 | 13.59 | 13.65 | 13.04 | 13.35 | 366,929 | -0.03(-0.19%) |
Oct 16, 2007 | 13.50 | 13.60 | 13.29 | 13.37 | 297,193 | -0.06(-0.43%) |
Oct 15, 2007 | 13.89 | 13.96 | 13.28 | 13.43 | 373,115 | -0.38(-2.76%) |
Oct 12, 2007 | 13.66 | 13.92 | 13.56 | 13.81 | 255,289 | +0.14(+1.04%) |
Oct 11, 2007 | 14.23 | 14.23 | 13.44 | 13.67 | 803,751 | -0.45(-3.21%) |
Oct 10, 2007 | 13.91 | 14.15 | 13.76 | 14.12 | 871,478 | +0.21(+1.53%) |
Oct 09, 2007 | 13.88 | 13.94 | 13.70 | 13.91 | 382,547 | +0.10(+0.75%) |
Oct 08, 2007 | 13.83 | 15.02 | 13.74 | 13.81 | 289,616 | -0.06(-0.47%) |
Oct 05, 2007 | 13.68 | 13.98 | 13.68 | 13.87 | 323,325 | +0.34(+2.48%) |
Oct 04, 2007 | 13.46 | 13.63 | 13.46 | 13.54 | 134,061 | +0.18(+1.36%) |
Oct 03, 2007 | 13.50 | 13.61 | 13.24 | 13.35 | 266,577 | -0.24(-1.76%) |
Oct 02, 2007 | 13.35 | 13.63 | 13.35 | 13.59 | 252,660 | +0.26(+1.94%) |
Oct 01, 2007 | 12.85 | 13.41 | 12.85 | 13.34 | 539,339 | +0.59(+4.62%) |
Sep 28, 2007 | 12.88 | 12.88 | 12.68 | 12.75 | 414,245 | -0.07(-0.55%) |
Sep 27, 2007 | 12.92 | 13.01 | 12.79 | 12.82 | 258,072 | -0.03(-0.25%) |
Sep 26, 2007 | 12.86 | 13.05 | 12.77 | 12.85 | 256,526 | +0.08(+0.66%) |
Sep 25, 2007 | 12.85 | 12.86 | 12.72 | 12.77 | 282,194 | -0.09(-0.70%) |
Sep 24, 2007 | 12.99 | 13.01 | 12.80 | 12.86 | 211,065 | -0.10(-0.80%) |
Sep 21, 2007 | 13.17 | 13.23 | 12.88 | 12.96 | 563,770 | -0.08(-0.60%) |
Sep 20, 2007 | 13.17 | 13.24 | 12.93 | 13.04 | 191,428 | -0.12(-0.93%) |
Sep 19, 2007 | 13.28 | 13.37 | 12.97 | 13.16 | 487,384 | -0.03(-0.24%) |
Sep 18, 2007 | 12.74 | 13.19 | 12.44 | 13.19 | 534,854 | +0.54(+4.29%) |
Sep 17, 2007 | 12.77 | 12.82 | 12.60 | 12.65 | 860,654 | +0.05(+0.36%) |
Sep 14, 2007 | 12.40 | 12.61 | 12.20 | 12.60 | 196,221 | +0.11(+0.88%) |
Sep 13, 2007 | 12.48 | 12.66 | 12.20 | 12.49 | 290,234 | +0.10(+0.78%) |
Sep 12, 2007 | 12.44 | 12.55 | 12.29 | 12.40 | 321,778 | -0.05(-0.42%) |
Sep 11, 2007 | 12.35 | 12.52 | 12.26 | 12.45 | 285,132 | +0.17(+1.37%) |
Sep 10, 2007 | 12.43 | 12.53 | 11.96 | 12.28 | 334,767 | -0.05(-0.37%) |
Sep 07, 2007 | 12.55 | 12.60 | 12.19 | 12.33 | 419,967 | -0.41(-3.20%) |
Sep 06, 2007 | 12.90 | 12.95 | 12.57 | 12.73 | 248,176 | -0.08(-0.61%) |
Sep 05, 2007 | 12.82 | 12.87 | 12.54 | 12.81 | 807,307 | -0.15(-1.15%) |
Sep 04, 2007 | 12.52 | 13.08 | 12.49 | 12.96 | 349,766 | +0.45(+3.62%) |
Aug 31, 2007 | 12.65 | 12.65 | 12.33 | 12.51 | 243,537 | +0.05(+0.36%) |
Aug 30, 2007 | 12.49 | 12.67 | 12.42 | 12.46 | 180,449 | -0.16(-1.28%) |
Aug 29, 2007 | 12.46 | 12.67 | 12.36 | 12.62 | 252,815 | +0.29(+2.36%) |
Aug 28, 2007 | 12.71 | 12.82 | 12.32 | 12.33 | 368,012 | -0.42(-3.30%) |
Aug 27, 2007 | 12.86 | 12.88 | 12.65 | 12.75 | 365,847 | -0.15(-1.15%) |
Aug 24, 2007 | 12.84 | 12.92 | 12.71 | 12.90 | 212,921 | +0.10(+0.76%) |
Aug 23, 2007 | 13.20 | 13.20 | 12.71 | 12.80 | 295,956 | -0.34(-2.56%) |
Aug 22, 2007 | 12.97 | 13.16 | 12.84 | 13.14 | 334,612 | +0.32(+2.47%) |
Aug 21, 2007 | 12.95 | 13.02 | 12.77 | 12.82 | 373,888 | -0.27(-2.07%) |
Aug 20, 2007 | 13.54 | 13.72 | 12.82 | 13.10 | 394,917 | -0.38(-2.83%) |
Aug 17, 2007 | 13.45 | 13.81 | 13.02 | 13.48 | 620,209 | +0.67(+5.20%) |
Aug 16, 2007 | 11.72 | 12.88 | 11.72 | 12.81 | 622,219 | +0.99(+8.37%) |
Aug 15, 2007 | 12.13 | 12.53 | 11.80 | 11.82 | 405,277 | -0.36(-2.97%) |
Aug 14, 2007 | 12.82 | 12.82 | 12.18 | 12.18 | 297,657 | -0.58(-4.56%) |
Aug 13, 2007 | 12.93 | 13.57 | 12.73 | 12.77 | 330,901 | +0.03(+0.20%) |
Aug 10, 2007 | 12.48 | 13.28 | 12.17 | 12.74 | 668,298 | -0.03(-0.25%) |
Aug 09, 2007 | 11.94 | 12.99 | 11.89 | 12.77 | 977,706 | +0.53(+4.33%) |
Aug 08, 2007 | 12.55 | 12.77 | 11.96 | 12.24 | 744,374 | -0.25(-1.97%) |
Aug 07, 2007 | 12.29 | 12.69 | 12.11 | 12.49 | 653,608 | +0.24(+1.95%) |
Aug 06, 2007 | 11.69 | 12.48 | 11.39 | 12.25 | 704,790 | +0.59(+5.11%) |
Aug 03, 2007 | 11.85 | 12.31 | 11.62 | 11.65 | 509,805 | -0.65(-5.31%) |
Aug 02, 2007 | 12.08 | 12.88 | 12.01 | 12.31 | 674,173 | +0.41(+3.42%) |
Aug 01, 2007 | 11.56 | 11.91 | 11.47 | 11.90 | 644,794 | +0.37(+3.20%) |
Jul 31, 2007 | 11.94 | 12.12 | 11.51 | 11.53 | 573,975 | -0.29(-2.46%) |
Jul 30, 2007 | 11.88 | 12.07 | 11.63 | 11.82 | 479,034 | -0.01(-0.11%) |
Jul 27, 2007 | 12.13 | 12.23 | 11.80 | 11.83 | 662,731 | -0.28(-2.35%) |
Jul 26, 2007 | 12.38 | 12.46 | 11.88 | 12.12 | 523,257 | -0.51(-4.05%) |
Jul 25, 2007 | 12.68 | 12.80 | 12.40 | 12.63 | 563,151 | +0.07(+0.57%) |
Jul 24, 2007 | 13.10 | 13.10 | 12.53 | 12.56 | 534,545 | -0.63(-4.76%) |
Jul 23, 2007 | 13.37 | 13.37 | 13.13 | 13.19 | 473,313 | -0.14(-1.02%) |
Jul 20, 2007 | 13.63 | 13.66 | 13.16 | 13.32 | 391,979 | -0.34(-2.51%) |
Jul 19, 2007 | 13.81 | 13.81 | 13.56 | 13.67 | 271,679 | +0.10(+0.76%) |
Jul 18, 2007 | 13.72 | 13.72 | 13.34 | 13.56 | 349,766 | -0.19(-1.41%) |
Jul 17, 2007 | 13.79 | 13.91 | 13.72 | 13.76 | 298,430 | -0.06(-0.47%) |
Jul 16, 2007 | 14.03 | 14.03 | 13.78 | 13.82 | 319,150 | -0.27(-1.88%) |
Jul 13, 2007 | 14.19 | 14.21 | 14.04 | 14.09 | 194,056 | -0.07(-0.50%) |
Jul 12, 2007 | 13.95 | 14.19 | 13.92 | 14.16 | 290,544 | +0.34(+2.43%) |
Jul 11, 2007 | 13.86 | 13.98 | 13.81 | 13.82 | 380,073 | -0.02(-0.14%) |
Jul 10, 2007 | 14.09 | 14.12 | 13.84 | 13.84 | 512,588 | -0.39(-2.77%) |
Jul 09, 2007 | 14.26 | 14.30 | 14.01 | 14.23 | 629,332 | +0.00(+0.00%) |
Jul 06, 2007 | 14.10 | 14.24 | 13.94 | 14.23 | 480,271 | +0.16(+1.15%) |
Jul 05, 2007 | 14.14 | 14.14 | 13.97 | 14.07 | 365,692 | -0.03(-0.23%) |
Jul 03, 2007 | 13.87 | 14.18 | 13.85 | 14.10 | 206,117 | +0.27(+1.96%) |
Jul 02, 2007 | 13.86 | 13.94 | 13.74 | 13.83 | 242,609 | +0.10(+0.71%) |
Jun 29, 2007 | 13.79 | 13.89 | 13.69 | 13.74 | 578,150 | +0.02(+0.14%) |
Jun 28, 2007 | 13.80 | 13.89 | 13.70 | 13.72 | 246,630 | -0.03(-0.23%) |
Jun 27, 2007 | 13.50 | 13.76 | 13.46 | 13.75 | 340,643 | +0.19(+1.38%) |
Jun 26, 2007 | 13.49 | 13.65 | 13.46 | 13.56 | 314,202 | +0.07(+0.53%) |
Jun 25, 2007 | 13.61 | 13.76 | 13.31 | 13.49 | 490,322 | -0.12(-0.90%) |
Jun 22, 2007 | 13.71 | 13.78 | 13.53 | 13.61 | 502,383 | -0.10(-0.71%) |
Jun 21, 2007 | 13.66 | 13.76 | 13.50 | 13.71 | 373,888 | +0.07(+0.52%) |
Jun 20, 2007 | 14.08 | 14.08 | 13.63 | 13.64 | 296,265 | -0.38(-2.68%) |
Jun 19, 2007 | 13.99 | 14.04 | 13.90 | 14.01 | 177,821 | +0.02(+0.14%) |
Jun 18, 2007 | 14.14 | 14.14 | 13.93 | 13.99 | 253,588 | -0.19(-1.32%) |
Jun 15, 2007 | 14.36 | 14.45 | 14.05 | 14.18 | 621,600 | +0.47(+3.39%) |
Jun 14, 2007 | 13.78 | 13.88 | 13.69 | 13.72 | 259,928 | +0.01(+0.05%) |
Jun 13, 2007 | 13.72 | 13.81 | 13.57 | 13.71 | 450,737 | -0.01(-0.05%) |
Jun 12, 2007 | 14.01 | 14.01 | 13.68 | 13.72 | 440,068 | -0.38(-2.66%) |
Jun 11, 2007 | 14.03 | 14.14 | 13.87 | 14.09 | 223,899 | +0.05(+0.32%) |
Jun 08, 2007 | 13.88 | 14.05 | 13.83 | 14.05 | 471,303 | +0.21(+1.49%) |
Jun 07, 2007 | 14.10 | 14.10 | 13.80 | 13.84 | 556,348 | -0.33(-2.33%) |
Jun 06, 2007 | 14.15 | 14.21 | 13.94 | 14.17 | 802,359 | -0.06(-0.41%) |
Jun 05, 2007 | 14.47 | 14.53 | 14.21 | 14.23 | 557,121 | -0.33(-2.27%) |
Jun 04, 2007 | 14.52 | 14.76 | 14.49 | 14.56 | 241,218 | -0.05(-0.35%) |
Jun 01, 2007 | 14.43 | 14.80 | 14.43 | 14.61 | 716,696 | +0.17(+1.21%) |
May 31, 2007 | 14.26 | 14.50 | 14.26 | 14.43 | 1,276,950 | +0.27(+1.87%) |
May 30, 2007 | 14.13 | 14.19 | 14.03 | 14.17 | 551,709 | -0.07(-0.50%) |
May 29, 2007 | 14.23 | 14.30 | 14.16 | 14.24 | 385,021 | +0.09(+0.64%) |
May 25, 2007 | 14.18 | 14.26 | 14.07 | 14.15 | 262,865 | +0.08(+0.55%) |
May 24, 2007 | 14.22 | 14.38 | 14.01 | 14.07 | 475,323 | -0.14(-1.00%) |
May 23, 2007 | 14.49 | 14.51 | 14.16 | 14.21 | 432,801 | -0.07(-0.50%) |
May 22, 2007 | 14.18 | 14.29 | 14.03 | 14.29 | 388,732 | +0.16(+1.10%) |
May 21, 2007 | 13.93 | 14.23 | 13.88 | 14.13 | 309,099 | +0.20(+1.44%) |
May 18, 2007 | 13.74 | 14.07 | 13.65 | 13.93 | 306,934 | +0.19(+1.41%) |
May 17, 2007 | 13.87 | 14.07 | 13.67 | 13.74 | 173,955 | -0.14(-0.98%) |
May 16, 2007 | 13.85 | 13.87 | 13.66 | 13.87 | 205,653 | +0.07(+0.52%) |
May 15, 2007 | 13.90 | 13.99 | 13.75 | 13.80 | 300,131 | -0.10(-0.70%) |
May 14, 2007 | 14.21 | 14.23 | 13.84 | 13.90 | 325,180 | -0.27(-1.92%) |
May 11, 2007 | 14.13 | 14.18 | 14.03 | 14.17 | 127,103 | +0.23(+1.62%) |
May 10, 2007 | 14.10 | 14.10 | 13.68 | 13.94 | 296,729 | -0.17(-1.24%) |
May 09, 2007 | 14.11 | 14.21 | 13.98 | 14.12 | 154,936 | -0.04(-0.27%) |
May 08, 2007 | 14.05 | 14.17 | 13.89 | 14.16 | 259,309 | +0.07(+0.50%) |
May 07, 2007 | 14.00 | 14.20 | 13.96 | 14.09 | 183,542 | +0.08(+0.60%) |
May 04, 2007 | 14.09 | 14.09 | 13.70 | 14.00 | 334,458 | -0.06(-0.41%) |
May 03, 2007 | 14.09 | 14.10 | 13.88 | 14.06 | 262,493 | -0.02(-0.14%) |
May 02, 2007 | 13.76 | 14.08 | 13.73 | 14.08 | 295,028 | +0.30(+2.16%) |
May 01, 2007 | 13.64 | 13.85 | 13.55 | 13.78 | 235,187 | +0.17(+1.28%) |
Apr 30, 2007 | 13.94 | 13.94 | 13.59 | 13.61 | 346,536 | -0.30(-2.19%) |
Apr 27, 2007 | 13.92 | 14.04 | 13.84 | 13.91 | 197,149 | -0.03(-0.23%) |
Apr 26, 2007 | 14.00 | 14.00 | 13.79 | 13.94 | 157,874 | -0.10(-0.74%) |
Apr 25, 2007 | 13.92 | 14.10 | 13.83 | 14.05 | 181,996 | +0.21(+1.49%) |
Apr 24, 2007 | 13.84 | 13.90 | 13.70 | 13.84 | 283,895 | +0.05(+0.33%) |
Apr 23, 2007 | 14.14 | 14.20 | 13.72 | 13.79 | 246,011 | -0.32(-2.25%) |
Apr 20, 2007 | 13.99 | 14.11 | 13.86 | 14.11 | 356,415 | +0.34(+2.49%) |
Apr 19, 2007 | 13.58 | 13.78 | 13.50 | 13.77 | 469,726 | +0.09(+0.66%) |
Apr 18, 2007 | 13.71 | 13.78 | 13.63 | 13.68 | 334,040 | -0.10(-0.70%) |
Apr 17, 2007 | 14.16 | 14.16 | 13.72 | 13.78 | 212,457 | -0.10(-0.75%) |
Apr 16, 2007 | 13.35 | 13.90 | 13.09 | 13.88 | 256,371 | +0.22(+1.61%) |
Apr 13, 2007 | 13.65 | 13.66 | 13.54 | 13.66 | 201,633 | +0.03(+0.19%) |
Apr 12, 2007 | 13.45 | 13.63 | 13.39 | 13.63 | 187,717 | +0.14(+1.01%) |
Apr 11, 2007 | 13.34 | 13.64 | 13.24 | 13.50 | 829,574 | +0.18(+1.36%) |
Apr 10, 2007 | 13.28 | 13.44 | 13.28 | 13.32 | 256,062 | +0.01(+0.10%) |
Apr 09, 2007 | 13.32 | 13.35 | 13.23 | 13.30 | 211,220 | -0.04(-0.29%) |
Apr 05, 2007 | 13.46 | 13.51 | 13.34 | 13.34 | 253,897 | -0.12(-0.91%) |
Apr 04, 2007 | 13.72 | 13.72 | 13.43 | 13.46 | 296,265 | -0.27(-1.98%) |
Apr 03, 2007 | 13.57 | 13.83 | 13.56 | 13.74 | 327,654 | +0.23(+1.72%) |
Apr 02, 2007 | 13.37 | 13.50 | 13.21 | 13.50 | 358,425 | +0.21(+1.61%) |
Mar 30, 2007 | 13.40 | 13.46 | 13.19 | 13.29 | 391,670 | -0.07(-0.53%) |
Mar 29, 2007 | 13.32 | 13.37 | 13.21 | 13.36 | 235,033 | +0.14(+1.03%) |
Mar 28, 2007 | 13.30 | 13.36 | 13.18 | 13.23 | 672,318 | -0.14(-1.06%) |
Mar 27, 2007 | 13.52 | 13.52 | 13.32 | 13.37 | 192,356 | -0.16(-1.15%) |
Mar 26, 2007 | 13.45 | 13.53 | 13.29 | 13.52 | 248,021 | +0.14(+1.01%) |
Mar 23, 2007 | 13.45 | 13.48 | 13.36 | 13.39 | 185,243 | -0.01(-0.05%) |
Mar 22, 2007 | 13.58 | 13.58 | 13.30 | 13.39 | 234,414 | -0.08(-0.58%) |
Mar 21, 2007 | 13.21 | 13.52 | 13.13 | 13.47 | 210,138 | +0.25(+1.91%) |
Mar 20, 2007 | 13.12 | 13.25 | 13.11 | 13.22 | 157,101 | +0.10(+0.74%) |
Mar 19, 2007 | 13.08 | 13.16 | 13.02 | 13.12 | 224,827 | +0.15(+1.15%) |
Mar 16, 2007 | 13.10 | 13.17 | 12.91 | 12.97 | 454,448 | -0.12(-0.94%) |
Mar 15, 2007 | 12.97 | 13.26 | 12.95 | 13.10 | 325,953 | +0.09(+0.70%) |
Mar 14, 2007 | 12.82 | 13.10 | 12.64 | 13.01 | 458,623 | +0.18(+1.41%) |
Mar 13, 2007 | 13.25 | 13.15 | 12.79 | 12.82 | 330,592 | -0.43(-3.22%) |
Mar 12, 2007 | 13.13 | 13.27 | 13.09 | 13.25 | 198,386 | +0.12(+0.89%) |
Mar 09, 2007 | 13.21 | 13.21 | 13.04 | 13.13 | 169,780 | +0.04(+0.30%) |
Mar 08, 2007 | 13.11 | 13.21 | 12.97 | 13.10 | 307,862 | +0.13(+1.00%) |
Mar 07, 2007 | 13.03 | 13.12 | 12.95 | 12.97 | 287,297 | -0.12(-0.89%) |
Mar 06, 2007 | 12.79 | 13.15 | 12.74 | 13.08 | 315,593 | +0.42(+3.32%) |
Mar 05, 2007 | 12.87 | 13.08 | 12.63 | 12.66 | 377,753 | -0.34(-2.64%) |
Mar 02, 2007 | 13.10 | 13.20 | 12.91 | 13.01 | 435,275 | -0.10(-0.74%) |
Mar 01, 2007 | 12.93 | 13.19 | 12.72 | 13.10 | 367,703 | +0.01(+0.10%) |
Feb 28, 2007 | 13.08 | 13.17 | 12.75 | 13.09 | 410,534 | -0.05(-0.34%) |
Feb 27, 2007 | 13.39 | 13.68 | 13.04 | 13.13 | 354,714 | -0.47(-3.47%) |
Feb 26, 2007 | 13.64 | 13.76 | 13.45 | 13.61 | 216,477 | -0.10(-0.71%) |
Feb 23, 2007 | 13.87 | 13.87 | 13.58 | 13.70 | 259,928 | -0.17(-1.21%) |
Feb 22, 2007 | 13.68 | 13.88 | 13.49 | 13.87 | 201,479 | +0.17(+1.27%) |
Feb 21, 2007 | 13.84 | 13.89 | 13.60 | 13.70 | 203,025 | -0.21(-1.53%) |
Feb 20, 2007 | 13.62 | 13.93 | 13.48 | 13.91 | 266,577 | +0.21(+1.56%) |
Feb 16, 2007 | 13.77 | 13.77 | 13.46 | 13.70 | 238,125 | -0.07(-0.52%) |
Feb 15, 2007 | 13.88 | 13.91 | 13.70 | 13.77 | 193,593 | -0.09(-0.65%) |
Feb 14, 2007 | 13.84 | 14.10 | 13.83 | 13.86 | 212,036 | -0.03(-0.23%) |
Feb 13, 2007 | 13.85 | 13.94 | 13.77 | 13.89 | 288,843 | +0.19(+1.42%) |
Feb 12, 2007 | 13.58 | 13.74 | 13.44 | 13.70 | 279,256 | +0.16(+1.15%) |
Feb 09, 2007 | 13.68 | 13.72 | 13.37 | 13.54 | 335,231 | -0.14(-1.04%) |
Feb 08, 2007 | 14.03 | 14.03 | 13.59 | 13.68 | 424,451 | -0.34(-2.44%) |
Feb 07, 2007 | 13.28 | 14.34 | 13.18 | 14.03 | 645,567 | +1.11(+8.56%) |
Feb 06, 2007 | 12.82 | 12.97 | 12.80 | 12.92 | 266,731 | +0.05(+0.35%) |
Feb 05, 2007 | 12.93 | 13.03 | 12.81 | 12.88 | 343,735 | -0.10(-0.75%) |
Feb 02, 2007 | 12.98 | 13.03 | 12.94 | 12.97 | 176,738 | +0.05(+0.35%) |