Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 9.933 | 9.956 | 9.579 | 9.641 | 324,530 | -0.32(-3.17%) |
Feb 28, 2008 | 10.03 | 10.05 | 9.879 | 9.956 | 519,378 | -0.05(-0.46%) |
Feb 27, 2008 | 9.764 | 10.19 | 9.764 | 10.00 | 683,399 | +0.20(+2.04%) |
Feb 26, 2008 | 9.741 | 9.925 | 9.725 | 9.802 | 381,371 | +0.05(+0.47%) |
Feb 25, 2008 | 9.702 | 9.818 | 9.648 | 9.756 | 354,316 | +0.02(+0.16%) |
Feb 22, 2008 | 9.725 | 9.748 | 9.549 | 9.741 | 437,930 | +0.07(+0.72%) |
Feb 21, 2008 | 9.633 | 9.825 | 9.633 | 9.672 | 377,729 | +0.00(+0.00%) |
Feb 20, 2008 | 9.648 | 9.779 | 9.610 | 9.672 | 547,994 | +0.00(+0.00%) |
Feb 19, 2008 | 9.848 | 9.864 | 9.633 | 9.672 | 492,193 | -0.10(-1.02%) |
Feb 18, 2008 | 9.841 | 9.841 | 9.610 | 9.771 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.841 | 9.841 | 9.610 | 9.771 | 689,122 | -0.15(-1.55%) |
Feb 14, 2008 | 10.19 | 10.29 | 9.918 | 9.925 | 354,446 | -0.27(-2.64%) |
Feb 13, 2008 | 9.994 | 10.22 | 9.994 | 10.19 | 411,808 | +0.20(+2.00%) |
Feb 12, 2008 | 9.871 | 10.17 | 9.864 | 9.994 | 537,848 | +0.14(+1.40%) |
Feb 11, 2008 | 10.00 | 10.00 | 9.802 | 9.856 | 569,455 | -0.17(-1.69%) |
Feb 08, 2008 | 9.964 | 10.06 | 9.848 | 10.03 | 984,060 | +0.08(+0.77%) |
Feb 07, 2008 | 9.948 | 10.11 | 9.918 | 9.948 | 1,419,863 | -0.06(-0.61%) |
Feb 06, 2008 | 10.07 | 10.14 | 9.964 | 10.01 | 940,243 | -0.08(-0.76%) |
Feb 05, 2008 | 10.14 | 10.26 | 9.933 | 10.09 | 731,655 | -0.03(-0.30%) |
Feb 04, 2008 | 10.29 | 10.35 | 10.06 | 10.12 | 841,348 | -0.24(-2.30%) |
Feb 01, 2008 | 10.09 | 10.39 | 10.03 | 10.36 | 744,012 | +0.34(+3.38%) |
Jan 31, 2008 | 9.925 | 10.09 | 9.818 | 10.02 | 731,005 | +0.04(+0.39%) |
Jan 30, 2008 | 9.956 | 10.12 | 9.848 | 9.979 | 737,316 | -0.04(-0.38%) |
Jan 29, 2008 | 10.06 | 10.09 | 9.833 | 10.02 | 555,408 | +0.05(+0.46%) |
Jan 28, 2008 | 10.02 | 10.02 | 9.733 | 9.971 | 841,827 | -0.12(-1.14%) |
Jan 25, 2008 | 10.63 | 10.76 | 10.06 | 10.09 | 978,402 | -0.41(-3.88%) |
Jan 24, 2008 | 9.925 | 10.52 | 9.841 | 10.49 | 1,537,973 | +0.29(+2.86%) |
Jan 23, 2008 | 10.07 | 10.36 | 9.748 | 10.20 | 1,604,180 | -0.10(-0.97%) |
Jan 22, 2008 | 9.795 | 10.41 | 9.795 | 10.30 | 890,994 | +0.06(+0.60%) |
Jan 21, 2008 | 10.36 | 10.41 | 10.09 | 10.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.36 | 10.41 | 10.09 | 10.24 | 514,825 | +0.00(+0.00%) |
Jan 17, 2008 | 10.21 | 10.39 | 10.15 | 10.24 | 930,146 | +0.04(+0.38%) |
Jan 16, 2008 | 10.23 | 10.41 | 10.18 | 10.20 | 803,457 | -0.05(-0.45%) |
Jan 15, 2008 | 10.18 | 10.34 | 10.03 | 10.25 | 620,184 | -0.05(-0.45%) |
Jan 14, 2008 | 10.23 | 10.39 | 10.19 | 10.29 | 624,925 | +0.11(+1.06%) |
Jan 11, 2008 | 10.15 | 10.24 | 10.03 | 10.19 | 538,108 | -0.03(-0.30%) |
Jan 10, 2008 | 10.03 | 10.25 | 10.03 | 10.22 | 687,561 | +0.12(+1.14%) |
Jan 09, 2008 | 9.779 | 10.18 | 9.741 | 10.10 | 2,325,170 | +0.34(+3.46%) |
Jan 08, 2008 | 9.902 | 9.987 | 9.756 | 9.764 | 682,358 | -0.08(-0.86%) |
Jan 07, 2008 | 10.10 | 10.10 | 9.741 | 9.848 | 469,170 | -0.10(-1.00%) |
Jan 04, 2008 | 10.07 | 10.07 | 9.825 | 9.948 | 474,503 | -0.20(-1.97%) |
Jan 03, 2008 | 10.26 | 10.30 | 10.09 | 10.15 | 339,488 | -0.10(-0.98%) |
Jan 02, 2008 | 10.30 | 10.34 | 10.15 | 10.25 | 344,951 | -0.07(-0.67%) |
Jan 01, 2008 | 10.27 | 10.46 | 10.24 | 10.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.27 | 10.46 | 10.24 | 10.32 | 302,677 | +0.02(+0.22%) |
Dec 28, 2007 | 10.22 | 10.37 | 10.22 | 10.29 | 263,851 | +0.05(+0.45%) |
Dec 27, 2007 | 10.41 | 10.49 | 10.24 | 10.25 | 384,233 | -0.24(-2.27%) |
Dec 26, 2007 | 10.46 | 10.52 | 10.26 | 10.49 | 323,749 | +0.01(+0.07%) |
Dec 24, 2007 | 10.48 | 10.49 | 10.19 | 10.48 | 139,697 | -0.02(-0.15%) |
Dec 21, 2007 | 10.29 | 10.49 | 10.23 | 10.49 | 358,861 | +0.31(+3.02%) |
Dec 20, 2007 | 10.25 | 10.25 | 10.02 | 10.19 | 262,355 | +0.08(+0.76%) |
Dec 19, 2007 | 9.994 | 10.19 | 9.994 | 10.11 | 192,508 | +0.02(+0.23%) |
Dec 18, 2007 | 10.17 | 10.29 | 10.00 | 10.09 | 258,454 | -0.08(-0.83%) |
Dec 17, 2007 | 10.30 | 10.30 | 10.16 | 10.17 | 380,200 | -0.12(-1.19%) |
Dec 14, 2007 | 10.29 | 10.46 | 10.29 | 10.29 | 230,097 | -0.10(-0.96%) |
Dec 13, 2007 | 10.62 | 10.66 | 10.29 | 10.39 | 808,529 | -0.31(-2.87%) |
Dec 12, 2007 | 10.82 | 10.86 | 10.61 | 10.70 | 576,349 | +0.12(+1.09%) |
Dec 11, 2007 | 10.99 | 10.99 | 10.58 | 10.59 | 629,549 | -0.40(-3.64%) |
Dec 10, 2007 | 10.96 | 11.07 | 10.89 | 10.99 | 223,333 | +0.03(+0.28%) |
Dec 07, 2007 | 11.09 | 11.12 | 10.92 | 10.96 | 212,667 | -0.11(-0.97%) |
Dec 06, 2007 | 10.92 | 11.09 | 10.86 | 11.06 | 243,234 | +0.12(+1.12%) |
Dec 05, 2007 | 10.90 | 11.13 | 10.89 | 10.94 | 259,103 | +0.11(+0.99%) |
Dec 04, 2007 | 10.82 | 10.91 | 10.79 | 10.83 | 208,765 | -0.01(-0.07%) |
Dec 03, 2007 | 11.09 | 11.09 | 10.76 | 10.84 | 481,071 | -0.18(-1.61%) |
Nov 30, 2007 | 11.09 | 11.16 | 10.95 | 11.02 | 287,459 | +0.05(+0.49%) |
Nov 29, 2007 | 11.09 | 11.19 | 10.94 | 10.96 | 275,948 | -0.18(-1.66%) |
Nov 28, 2007 | 10.85 | 11.19 | 10.85 | 11.15 | 275,812 | +0.31(+2.84%) |
Nov 27, 2007 | 10.88 | 11.99 | 10.71 | 10.84 | 517,036 | +0.08(+0.79%) |
Nov 26, 2007 | 11.04 | 11.04 | 10.67 | 10.76 | 286,028 | -0.21(-1.89%) |
Nov 23, 2007 | 10.81 | 10.98 | 10.81 | 10.96 | 72,099 | +0.16(+1.49%) |
Nov 21, 2007 | 10.62 | 10.99 | 10.62 | 10.80 | 414,292 | +0.01(+0.07%) |
Nov 20, 2007 | 10.77 | 10.96 | 10.73 | 10.79 | 474,188 | -0.04(-0.35%) |
Nov 19, 2007 | 10.78 | 10.92 | 10.76 | 10.83 | 363,739 | -0.09(-0.84%) |
Nov 16, 2007 | 10.94 | 10.99 | 10.73 | 10.92 | 255,721 | +0.05(+0.42%) |
Nov 15, 2007 | 10.90 | 10.99 | 10.80 | 10.88 | 264,566 | -0.06(-0.56%) |
Nov 14, 2007 | 11.22 | 11.33 | 10.89 | 10.94 | 372,006 | -0.20(-1.79%) |
Nov 13, 2007 | 10.92 | 11.19 | 10.89 | 11.14 | 304,368 | +0.24(+2.19%) |
Nov 12, 2007 | 11.09 | 11.21 | 10.86 | 10.90 | 331,814 | -0.14(-1.25%) |
Nov 09, 2007 | 11.12 | 11.18 | 11.00 | 11.04 | 479,446 | -0.11(-0.97%) |
Nov 08, 2007 | 11.22 | 11.22 | 11.06 | 11.15 | 803,065 | +0.02(+0.14%) |
Nov 07, 2007 | 11.34 | 11.51 | 11.13 | 11.13 | 600,673 | -0.30(-2.62%) |
Nov 06, 2007 | 11.35 | 11.45 | 11.30 | 11.43 | 360,299 | +0.10(+0.88%) |
Nov 05, 2007 | 11.36 | 11.46 | 11.22 | 11.33 | 504,549 | -0.10(-0.87%) |
Nov 02, 2007 | 11.53 | 11.56 | 11.20 | 11.43 | 386,964 | -0.03(-0.27%) |
Nov 01, 2007 | 11.75 | 11.82 | 11.43 | 11.46 | 406,995 | -0.42(-3.49%) |
Oct 31, 2007 | 12.03 | 12.04 | 11.82 | 11.88 | 461,886 | -0.16(-1.34%) |
Oct 30, 2007 | 11.99 | 12.26 | 11.99 | 12.04 | 431,839 | +0.07(+0.58%) |
Oct 29, 2007 | 11.99 | 12.09 | 11.79 | 11.97 | 653,612 | +0.00(+0.00%) |
Oct 26, 2007 | 12.15 | 12.28 | 11.86 | 11.97 | 593,389 | -0.18(-1.52%) |
Oct 25, 2007 | 12.42 | 12.53 | 12.10 | 12.15 | 465,007 | -0.28(-2.23%) |
Oct 24, 2007 | 12.62 | 12.69 | 12.25 | 12.43 | 449,659 | -0.29(-2.30%) |
Oct 23, 2007 | 12.81 | 12.91 | 12.56 | 12.72 | 258,323 | +0.00(+0.00%) |
Oct 22, 2007 | 12.53 | 12.72 | 12.49 | 12.72 | 176,638 | +0.12(+0.91%) |
Oct 19, 2007 | 12.82 | 12.92 | 12.57 | 12.61 | 431,709 | -0.24(-1.85%) |
Oct 18, 2007 | 12.60 | 12.88 | 12.60 | 12.85 | 401,922 | +0.22(+1.70%) |
Oct 17, 2007 | 12.80 | 12.88 | 12.51 | 12.63 | 270,159 | -0.05(-0.42%) |
Oct 16, 2007 | 12.63 | 12.78 | 12.62 | 12.69 | 169,484 | -0.05(-0.42%) |
Oct 15, 2007 | 12.86 | 12.93 | 12.63 | 12.74 | 269,639 | -0.07(-0.54%) |
Oct 12, 2007 | 12.88 | 12.92 | 12.68 | 12.81 | 361,600 | -0.05(-0.36%) |
Oct 11, 2007 | 13.48 | 13.48 | 12.75 | 12.85 | 419,222 | -0.58(-4.29%) |
Oct 10, 2007 | 13.19 | 13.45 | 12.95 | 13.43 | 612,639 | +0.21(+1.57%) |
Oct 09, 2007 | 12.69 | 13.25 | 12.65 | 13.22 | 627,207 | +0.55(+4.37%) |
Oct 08, 2007 | 12.61 | 12.68 | 12.53 | 12.67 | 150,363 | +0.05(+0.37%) |
Oct 05, 2007 | 12.40 | 12.67 | 12.28 | 12.62 | 256,502 | +0.42(+3.40%) |
Oct 04, 2007 | 12.32 | 12.38 | 12.12 | 12.21 | 302,938 | -0.17(-1.37%) |
Oct 03, 2007 | 12.52 | 12.56 | 12.31 | 12.38 | 347,292 | -0.18(-1.41%) |
Oct 02, 2007 | 12.65 | 12.65 | 12.51 | 12.55 | 400,752 | -0.04(-0.30%) |
Oct 01, 2007 | 12.45 | 12.63 | 12.42 | 12.59 | 276,923 | +0.22(+1.74%) |
Sep 28, 2007 | 12.39 | 12.45 | 12.35 | 12.38 | 271,070 | -0.09(-0.74%) |
Sep 27, 2007 | 12.45 | 12.51 | 12.35 | 12.47 | 207,595 | +0.11(+0.87%) |
Sep 26, 2007 | 12.32 | 12.42 | 12.21 | 12.36 | 212,667 | +0.12(+1.00%) |
Sep 25, 2007 | 12.00 | 12.25 | 11.91 | 12.24 | 213,838 | +0.12(+1.02%) |
Sep 24, 2007 | 12.40 | 12.42 | 12.07 | 12.12 | 432,359 | -0.18(-1.50%) |
Sep 21, 2007 | 12.36 | 12.39 | 12.21 | 12.30 | 282,256 | +0.00(+0.00%) |
Sep 20, 2007 | 12.11 | 12.30 | 12.01 | 12.30 | 244,925 | +0.22(+1.85%) |
Sep 19, 2007 | 12.05 | 12.28 | 12.01 | 12.08 | 288,760 | +0.16(+1.35%) |
Sep 18, 2007 | 11.62 | 11.92 | 11.50 | 11.92 | 251,949 | +0.35(+2.99%) |
Sep 17, 2007 | 11.39 | 11.65 | 11.39 | 11.57 | 293,833 | +0.06(+0.53%) |
Sep 14, 2007 | 11.49 | 11.52 | 11.31 | 11.51 | 358,478 | -0.05(-0.47%) |
Sep 13, 2007 | 11.68 | 11.68 | 11.42 | 11.56 | 216,960 | -0.08(-0.66%) |
Sep 12, 2007 | 11.60 | 11.78 | 11.54 | 11.64 | 205,123 | -0.03(-0.26%) |
Sep 11, 2007 | 11.69 | 11.76 | 11.61 | 11.67 | 212,147 | +0.01(+0.07%) |
Sep 10, 2007 | 11.89 | 11.93 | 11.55 | 11.66 | 357,438 | -0.19(-1.62%) |
Sep 07, 2007 | 12.10 | 12.11 | 11.81 | 11.86 | 455,772 | -0.44(-3.56%) |
Sep 06, 2007 | 12.26 | 12.29 | 11.99 | 12.29 | 353,926 | +0.18(+1.46%) |
Sep 05, 2007 | 12.47 | 12.47 | 12.08 | 12.12 | 443,546 | -0.39(-3.13%) |
Sep 04, 2007 | 12.05 | 12.56 | 12.02 | 12.51 | 434,571 | +0.42(+3.50%) |
Aug 31, 2007 | 12.15 | 12.19 | 12.02 | 12.09 | 228,666 | +0.12(+1.03%) |
Aug 30, 2007 | 11.82 | 12.06 | 11.82 | 11.96 | 262,225 | -0.05(-0.45%) |
Aug 29, 2007 | 11.65 | 12.02 | 11.62 | 12.02 | 301,637 | +0.47(+4.06%) |
Aug 28, 2007 | 11.80 | 11.82 | 11.52 | 11.55 | 221,642 | -0.37(-3.10%) |
Aug 27, 2007 | 11.87 | 12.04 | 11.85 | 11.92 | 214,879 | -0.02(-0.19%) |
Aug 24, 2007 | 11.79 | 11.97 | 11.69 | 11.94 | 221,642 | +0.12(+1.04%) |
Aug 23, 2007 | 11.88 | 11.96 | 11.77 | 11.82 | 342,610 | -0.01(-0.07%) |
Aug 22, 2007 | 12.03 | 12.19 | 11.73 | 11.82 | 270,289 | -0.02(-0.13%) |
Aug 21, 2007 | 11.82 | 12.07 | 11.64 | 11.84 | 571,276 | -0.04(-0.32%) |
Aug 20, 2007 | 11.36 | 11.93 | 11.18 | 11.88 | 625,386 | +0.52(+4.53%) |
Aug 17, 2007 | 11.50 | 11.59 | 11.23 | 11.36 | 387,745 | +0.02(+0.14%) |
Aug 16, 2007 | 11.11 | 11.37 | 10.87 | 11.35 | 429,888 | +0.09(+0.82%) |
Aug 15, 2007 | 11.38 | 11.52 | 11.22 | 11.26 | 616,932 | -0.16(-1.41%) |
Aug 14, 2007 | 11.87 | 11.93 | 11.39 | 11.42 | 529,393 | -0.48(-4.07%) |
Aug 13, 2007 | 12.05 | 12.36 | 11.89 | 11.90 | 689,902 | +0.02(+0.19%) |
Aug 10, 2007 | 11.03 | 11.92 | 10.69 | 11.88 | 1,490,757 | +0.73(+6.55%) |
Aug 09, 2007 | 11.88 | 11.88 | 11.12 | 11.15 | 2,177,408 | -0.78(-6.51%) |
Aug 08, 2007 | 11.76 | 12.10 | 11.73 | 11.92 | 1,900,354 | +0.29(+2.51%) |
Aug 07, 2007 | 11.91 | 11.91 | 11.49 | 11.63 | 913,626 | -0.31(-2.58%) |
Aug 06, 2007 | 11.98 | 12.05 | 11.68 | 11.94 | 772,238 | +0.02(+0.13%) |
Aug 03, 2007 | 12.02 | 12.26 | 11.92 | 11.92 | 691,073 | -0.34(-2.76%) |
Aug 02, 2007 | 12.49 | 12.49 | 12.12 | 12.26 | 722,680 | -0.27(-2.15%) |
Aug 01, 2007 | 12.29 | 12.59 | 12.27 | 12.53 | 795,521 | +0.24(+1.94%) |
Jul 31, 2007 | 12.69 | 12.71 | 12.26 | 12.29 | 650,230 | -0.28(-2.20%) |
Jul 30, 2007 | 12.57 | 12.65 | 12.43 | 12.57 | 498,696 | +0.05(+0.43%) |
Jul 27, 2007 | 12.99 | 13.08 | 12.50 | 12.52 | 543,441 | -0.45(-3.50%) |
Jul 26, 2007 | 13.07 | 13.82 | 12.58 | 12.97 | 1,351,449 | -0.20(-1.52%) |
Jul 25, 2007 | 13.26 | 13.39 | 13.01 | 13.17 | 754,158 | -0.01(-0.06%) |
Jul 24, 2007 | 13.32 | 13.37 | 13.14 | 13.18 | 802,024 | -0.29(-2.17%) |
Jul 23, 2007 | 13.53 | 13.71 | 13.43 | 13.47 | 477,885 | -0.05(-0.34%) |
Jul 20, 2007 | 13.49 | 13.67 | 13.32 | 13.52 | 536,547 | -0.05(-0.34%) |
Jul 19, 2007 | 13.55 | 13.59 | 13.30 | 13.56 | 309,311 | +0.16(+1.20%) |
Jul 18, 2007 | 13.60 | 13.60 | 13.28 | 13.40 | 457,593 | -0.27(-1.97%) |
Jul 17, 2007 | 13.73 | 13.83 | 13.63 | 13.67 | 329,212 | -0.01(-0.06%) |
Jul 16, 2007 | 13.58 | 13.96 | 13.35 | 13.68 | 1,027,044 | +0.37(+2.77%) |
Jul 13, 2007 | 13.23 | 13.33 | 13.10 | 13.31 | 207,725 | +0.13(+0.99%) |
Jul 12, 2007 | 12.99 | 13.22 | 12.92 | 13.18 | 313,603 | +0.29(+2.27%) |
Jul 11, 2007 | 12.92 | 12.95 | 12.85 | 12.89 | 550,855 | +0.02(+0.12%) |
Jul 10, 2007 | 13.00 | 13.04 | 12.85 | 12.87 | 395,679 | -0.18(-1.41%) |
Jul 09, 2007 | 13.07 | 13.09 | 12.92 | 13.05 | 293,182 | -0.02(-0.12%) |
Jul 06, 2007 | 12.99 | 13.14 | 12.92 | 13.07 | 274,842 | +0.13(+1.01%) |
Jul 05, 2007 | 13.01 | 13.03 | 12.93 | 12.94 | 284,077 | -0.13(-1.00%) |
Jul 03, 2007 | 12.96 | 13.07 | 12.85 | 13.07 | 304,498 | +0.02(+0.12%) |
Jul 02, 2007 | 12.86 | 13.07 | 12.86 | 13.05 | 409,857 | +0.18(+1.43%) |
Jun 29, 2007 | 12.89 | 12.99 | 12.82 | 12.87 | 675,074 | +0.02(+0.18%) |
Jun 28, 2007 | 12.90 | 12.93 | 12.81 | 12.85 | 509,752 | -0.02(-0.18%) |
Jun 27, 2007 | 12.69 | 12.89 | 12.69 | 12.87 | 578,691 | +0.15(+1.21%) |
Jun 26, 2007 | 12.97 | 13.03 | 12.66 | 12.72 | 1,088,704 | -0.30(-2.30%) |
Jun 25, 2007 | 12.96 | 13.05 | 12.67 | 13.02 | 1,094,687 | +0.03(+0.24%) |
Jun 22, 2007 | 13.74 | 13.77 | 12.95 | 12.99 | 1,683,784 | -0.79(-5.75%) |
Jun 21, 2007 | 13.73 | 13.87 | 13.60 | 13.78 | 419,612 | +0.08(+0.62%) |
Jun 20, 2007 | 13.95 | 13.99 | 13.68 | 13.69 | 499,347 | -0.33(-2.36%) |
Jun 19, 2007 | 13.75 | 14.02 | 13.65 | 14.02 | 524,450 | +0.18(+1.28%) |
Jun 18, 2007 | 14.05 | 14.15 | 13.79 | 13.85 | 460,325 | -0.05(-0.33%) |
Jun 15, 2007 | 13.84 | 13.99 | 13.76 | 13.89 | 380,981 | +0.10(+0.73%) |
Jun 14, 2007 | 13.65 | 13.80 | 13.65 | 13.79 | 814,511 | +0.13(+0.96%) |
Jun 13, 2007 | 13.57 | 13.75 | 13.55 | 13.66 | 152,964 | +0.05(+0.40%) |
Jun 12, 2007 | 13.67 | 13.75 | 13.54 | 13.61 | 330,773 | -0.15(-1.12%) |
Jun 11, 2007 | 13.50 | 13.84 | 13.48 | 13.76 | 428,132 | +0.22(+1.59%) |
Jun 08, 2007 | 13.31 | 13.55 | 13.21 | 13.55 | 357,568 | +0.24(+1.79%) |
Jun 07, 2007 | 13.37 | 13.46 | 12.48 | 13.31 | 406,345 | -0.06(-0.46%) |
Jun 06, 2007 | 13.70 | 13.70 | 13.30 | 13.37 | 584,533 | -0.34(-2.47%) |
Jun 05, 2007 | 13.72 | 13.75 | 13.61 | 13.71 | 259,663 | -0.11(-0.78%) |
Jun 04, 2007 | 13.62 | 13.88 | 13.53 | 13.82 | 588,576 | -0.02(-0.17%) |
Jun 01, 2007 | 13.88 | 13.92 | 13.72 | 13.84 | 309,597 | +0.01(+0.06%) |
May 31, 2007 | 13.79 | 13.88 | 13.72 | 13.83 | 394,248 | +0.09(+0.67%) |
May 30, 2007 | 13.51 | 13.75 | 13.38 | 13.74 | 243,104 | +0.05(+0.34%) |
May 29, 2007 | 13.83 | 13.83 | 13.61 | 13.69 | 284,796 | +0.00(+0.00%) |
May 25, 2007 | 13.49 | 13.69 | 13.42 | 13.69 | 324,530 | +0.26(+1.95%) |
May 24, 2007 | 13.68 | 13.80 | 13.38 | 13.43 | 386,509 | -0.32(-2.35%) |
May 23, 2007 | 13.79 | 13.92 | 13.72 | 13.75 | 318,286 | -0.13(-0.94%) |
May 22, 2007 | 13.90 | 13.95 | 13.82 | 13.88 | 360,169 | -0.11(-0.77%) |
May 21, 2007 | 13.84 | 14.02 | 13.74 | 13.99 | 381,059 | +0.15(+1.05%) |
May 18, 2007 | 13.75 | 13.85 | 13.62 | 13.85 | 347,812 | +0.08(+0.61%) |
May 17, 2007 | 13.88 | 13.89 | 13.75 | 13.76 | 531,344 | -0.14(-1.00%) |
May 16, 2007 | 13.88 | 13.95 | 13.70 | 13.90 | 372,201 | +0.10(+0.72%) |
May 15, 2007 | 13.97 | 14.08 | 13.80 | 13.80 | 431,709 | -0.12(-0.83%) |
May 14, 2007 | 13.85 | 14.14 | 13.72 | 13.92 | 762,613 | +0.02(+0.17%) |
May 11, 2007 | 13.77 | 13.92 | 13.66 | 13.89 | 466,113 | +0.12(+0.84%) |
May 10, 2007 | 13.76 | 13.84 | 13.68 | 13.78 | 630,069 | -0.05(-0.33%) |
May 09, 2007 | 13.68 | 13.86 | 13.62 | 13.82 | 707,852 | +0.08(+0.56%) |
May 08, 2007 | 13.75 | 13.81 | 13.64 | 13.75 | 563,472 | -0.01(-0.06%) |
May 07, 2007 | 13.68 | 13.92 | 13.67 | 13.75 | 458,683 | +0.12(+0.85%) |
May 04, 2007 | 13.92 | 13.92 | 13.61 | 13.64 | 780,094 | -0.22(-1.55%) |
May 03, 2007 | 13.92 | 13.98 | 13.80 | 13.85 | 1,087,273 | -0.02(-0.11%) |
May 02, 2007 | 12.92 | 13.90 | 12.92 | 13.87 | 1,566,198 | +1.06(+8.28%) |
May 01, 2007 | 12.93 | 12.97 | 12.69 | 12.81 | 623,565 | +0.02(+0.12%) |
Apr 30, 2007 | 13.03 | 13.30 | 12.79 | 12.79 | 1,046,499 | +0.09(+0.73%) |
Apr 27, 2007 | 12.61 | 12.76 | 12.52 | 12.70 | 1,023,147 | +0.05(+0.43%) |
Apr 26, 2007 | 13.08 | 13.29 | 12.43 | 12.65 | 1,200,730 | -0.87(-6.43%) |
Apr 25, 2007 | 12.76 | 13.62 | 12.70 | 13.52 | 1,783,682 | +1.04(+8.32%) |
Apr 24, 2007 | 12.36 | 12.61 | 12.32 | 12.48 | 735,688 | +0.12(+1.00%) |
Apr 23, 2007 | 12.19 | 12.40 | 12.19 | 12.35 | 494,014 | +0.21(+1.71%) |
Apr 20, 2007 | 12.16 | 12.29 | 12.08 | 12.15 | 374,867 | +0.08(+0.64%) |
Apr 19, 2007 | 11.99 | 12.12 | 11.92 | 12.07 | 341,699 | +0.03(+0.25%) |
Apr 18, 2007 | 11.80 | 12.09 | 11.79 | 12.04 | 397,240 | +0.21(+1.75%) |
Apr 17, 2007 | 11.99 | 12.01 | 11.79 | 11.83 | 284,337 | -0.14(-1.16%) |
Apr 16, 2007 | 11.92 | 12.02 | 11.90 | 11.97 | 401,402 | +0.05(+0.45%) |
Apr 13, 2007 | 11.88 | 11.92 | 11.83 | 11.92 | 355,877 | +0.05(+0.39%) |
Apr 12, 2007 | 11.72 | 11.87 | 11.57 | 11.87 | 358,608 | +0.17(+1.45%) |
Apr 11, 2007 | 11.68 | 11.75 | 11.62 | 11.70 | 422,214 | +0.05(+0.46%) |
Apr 10, 2007 | 11.58 | 11.76 | 11.58 | 11.65 | 312,303 | +0.07(+0.60%) |
Apr 09, 2007 | 11.71 | 11.78 | 11.58 | 11.58 | 461,626 | -0.18(-1.57%) |
Apr 05, 2007 | 11.75 | 11.82 | 11.69 | 11.76 | 584,804 | +0.02(+0.13%) |
Apr 04, 2007 | 11.75 | 11.82 | 11.70 | 11.75 | 422,214 | +0.00(+0.00%) |
Apr 03, 2007 | 11.71 | 11.83 | 11.53 | 11.75 | 473,462 | +0.03(+0.26%) |
Apr 02, 2007 | 11.72 | 11.76 | 11.53 | 11.72 | 380,591 | +0.03(+0.26%) |
Mar 30, 2007 | 11.55 | 11.73 | 11.52 | 11.69 | 462,536 | +0.16(+1.40%) |
Mar 29, 2007 | 11.85 | 11.85 | 11.44 | 11.52 | 613,290 | -0.32(-2.73%) |
Mar 28, 2007 | 11.79 | 11.92 | 11.60 | 11.85 | 400,752 | +0.03(+0.26%) |
Mar 27, 2007 | 11.72 | 11.87 | 11.67 | 11.82 | 348,463 | +0.06(+0.52%) |
Mar 26, 2007 | 11.69 | 11.83 | 11.62 | 11.76 | 278,614 | +0.01(+0.07%) |
Mar 23, 2007 | 11.70 | 11.81 | 11.69 | 11.75 | 149,713 | +0.05(+0.39%) |
Mar 22, 2007 | 11.79 | 11.80 | 11.66 | 11.70 | 359,649 | -0.02(-0.20%) |
Mar 21, 2007 | 11.58 | 11.76 | 11.52 | 11.72 | 406,345 | +0.15(+1.26%) |
Mar 20, 2007 | 11.56 | 11.76 | 11.53 | 11.58 | 419,612 | +0.02(+0.20%) |
Mar 19, 2007 | 11.55 | 11.73 | 11.50 | 11.56 | 356,397 | +0.08(+0.74%) |
Mar 16, 2007 | 11.52 | 11.63 | 11.40 | 11.47 | 324,530 | -0.12(-1.00%) |
Mar 15, 2007 | 11.48 | 11.67 | 11.35 | 11.59 | 405,044 | +0.12(+1.01%) |
Mar 14, 2007 | 11.53 | 11.62 | 11.35 | 11.47 | 346,252 | -0.09(-0.80%) |
Mar 13, 2007 | 11.59 | 11.61 | 11.42 | 11.56 | 652,832 | -0.03(-0.27%) |
Mar 12, 2007 | 11.64 | 11.72 | 11.56 | 11.59 | 465,788 | -0.02(-0.20%) |
Mar 09, 2007 | 11.66 | 11.76 | 11.52 | 11.62 | 367,714 | +0.02(+0.13%) |
Mar 08, 2007 | 11.68 | 11.74 | 11.55 | 11.60 | 880,588 | +0.06(+0.53%) |
Mar 07, 2007 | 11.51 | 11.81 | 11.46 | 11.54 | 443,416 | +0.08(+0.74%) |
Mar 06, 2007 | 11.39 | 11.53 | 11.29 | 11.46 | 762,613 | +0.17(+1.50%) |
Mar 05, 2007 | 11.34 | 11.39 | 11.26 | 11.29 | 747,654 | -0.13(-1.14%) |
Mar 02, 2007 | 11.62 | 11.67 | 11.42 | 11.42 | 603,014 | -0.29(-2.50%) |