Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.82 | 10.97 | 10.79 | 10.88 | 1,430,877 | +0.11(+0.99%) |
Mar 28, 2008 | 10.93 | 10.98 | 10.78 | 10.78 | 111,897 | -0.17(-1.51%) |
Mar 27, 2008 | 11.12 | 11.14 | 10.93 | 10.94 | 118,946 | -0.13(-1.21%) |
Mar 26, 2008 | 11.25 | 11.25 | 11.06 | 11.07 | 264,324 | -0.19(-1.69%) |
Mar 25, 2008 | 11.18 | 11.29 | 11.16 | 11.27 | 191,635 | +0.06(+0.51%) |
Mar 24, 2008 | 11.10 | 11.28 | 11.06 | 11.21 | 161,238 | +0.08(+0.73%) |
Mar 21, 2008 | 10.91 | 11.13 | 10.83 | 11.13 | 380,187 | +0.00(+0.00%) |
Mar 20, 2008 | 10.91 | 11.13 | 10.83 | 11.13 | 380,187 | +0.27(+2.47%) |
Mar 19, 2008 | 11.10 | 11.14 | 10.86 | 10.86 | 168,286 | -0.14(-1.26%) |
Mar 18, 2008 | 10.71 | 11.00 | 10.71 | 11.00 | 748,920 | +0.41(+3.84%) |
Mar 17, 2008 | 10.49 | 10.68 | 10.44 | 10.59 | 397,368 | -0.13(-1.21%) |
Mar 14, 2008 | 11.00 | 11.00 | 10.62 | 10.72 | 1,396,956 | -0.19(-1.75%) |
Mar 13, 2008 | 10.71 | 10.95 | 10.61 | 10.91 | 553,760 | +0.08(+0.75%) |
Mar 12, 2008 | 10.90 | 11.01 | 10.83 | 10.83 | 111,456 | -0.09(-0.81%) |
Mar 11, 2008 | 10.66 | 10.93 | 10.61 | 10.92 | 708,390 | +0.42(+4.05%) |
Mar 10, 2008 | 10.63 | 10.68 | 10.48 | 10.49 | 479,308 | -0.15(-1.43%) |
Mar 07, 2008 | 10.51 | 10.76 | 10.51 | 10.65 | 713,236 | +0.01(+0.13%) |
Mar 06, 2008 | 10.86 | 10.86 | 10.63 | 10.63 | 175,335 | -0.33(-3.02%) |
Mar 05, 2008 | 11.04 | 11.09 | 10.92 | 10.96 | 244,059 | +0.00(+0.00%) |
Mar 04, 2008 | 10.96 | 11.01 | 10.81 | 10.96 | 241,857 | -0.07(-0.60%) |
Mar 03, 2008 | 11.01 | 11.06 | 10.92 | 11.03 | 261,681 | -0.01(-0.12%) |
Feb 29, 2008 | 11.24 | 11.24 | 11.00 | 11.04 | 201,327 | -0.31(-2.74%) |
Feb 28, 2008 | 11.45 | 11.47 | 11.33 | 11.35 | 836,151 | -0.18(-1.56%) |
Feb 27, 2008 | 11.51 | 11.65 | 11.51 | 11.53 | 260,800 | -0.04(-0.39%) |
Feb 26, 2008 | 11.52 | 11.63 | 11.44 | 11.58 | 709,271 | +0.09(+0.77%) |
Feb 25, 2008 | 11.27 | 11.50 | 11.18 | 11.49 | 1,524,272 | +0.25(+2.18%) |
Feb 22, 2008 | 11.18 | 11.25 | 11.04 | 11.25 | 1,111,309 | +0.09(+0.79%) |
Feb 21, 2008 | 11.40 | 11.45 | 11.16 | 11.16 | 720,725 | -0.17(-1.50%) |
Feb 20, 2008 | 11.12 | 11.37 | 11.11 | 11.33 | 687,684 | +0.12(+1.05%) |
Feb 19, 2008 | 11.19 | 11.39 | 11.16 | 11.21 | 319,832 | -0.05(-0.46%) |
Feb 18, 2008 | 11.16 | 11.26 | 11.13 | 11.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.16 | 11.26 | 11.13 | 11.26 | 292,519 | +0.03(+0.30%) |
Feb 14, 2008 | 11.41 | 11.41 | 11.22 | 11.23 | 314,546 | -0.16(-1.43%) |
Feb 13, 2008 | 11.41 | 11.46 | 11.28 | 11.39 | 185,908 | +0.08(+0.72%) |
Feb 12, 2008 | 11.28 | 11.40 | 11.23 | 11.31 | 149,343 | +0.09(+0.81%) |
Feb 11, 2008 | 11.25 | 11.27 | 11.11 | 11.22 | 119,386 | -0.04(-0.35%) |
Feb 08, 2008 | 11.38 | 11.41 | 11.20 | 11.26 | 181,062 | -0.07(-0.62%) |
Feb 07, 2008 | 11.27 | 11.38 | 11.19 | 11.33 | 259,038 | +0.05(+0.45%) |
Feb 06, 2008 | 11.42 | 11.50 | 11.28 | 11.28 | 161,678 | -0.13(-1.14%) |
Feb 05, 2008 | 11.61 | 11.63 | 11.41 | 11.41 | 118,946 | -0.32(-2.71%) |
Feb 04, 2008 | 11.89 | 11.89 | 11.71 | 11.72 | 84,583 | -0.16(-1.32%) |
Feb 01, 2008 | 11.61 | 11.88 | 11.60 | 11.88 | 96,919 | +0.21(+1.83%) |
Jan 31, 2008 | 11.15 | 11.68 | 11.15 | 11.67 | 502,217 | +0.40(+3.55%) |
Jan 30, 2008 | 11.42 | 11.58 | 11.27 | 11.27 | 374,028 | -0.16(-1.37%) |
Jan 29, 2008 | 11.34 | 11.45 | 11.23 | 11.42 | 70,046 | +0.15(+1.33%) |
Jan 28, 2008 | 10.99 | 11.27 | 10.88 | 11.27 | 244,059 | +0.29(+2.62%) |
Jan 25, 2008 | 11.12 | 11.23 | 10.92 | 10.99 | 325,559 | -0.09(-0.82%) |
Jan 24, 2008 | 11.12 | 11.16 | 10.99 | 11.08 | 132,162 | -0.02(-0.19%) |
Jan 23, 2008 | 10.33 | 11.12 | 10.33 | 11.10 | 158,110 | +0.56(+5.30%) |
Jan 22, 2008 | 9.920 | 10.59 | 9.920 | 10.54 | 560,368 | +0.10(+0.92%) |
Jan 21, 2008 | 10.53 | 10.66 | 10.16 | 10.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.53 | 10.66 | 10.16 | 10.44 | 119,386 | -0.09(-0.82%) |
Jan 17, 2008 | 10.83 | 10.85 | 10.53 | 10.53 | 81,500 | -0.31(-2.89%) |
Jan 16, 2008 | 10.76 | 11.00 | 10.76 | 10.84 | 161,238 | +0.07(+0.65%) |
Jan 15, 2008 | 10.84 | 10.89 | 10.77 | 10.77 | 116,743 | -0.26(-2.35%) |
Jan 14, 2008 | 11.05 | 11.06 | 10.91 | 11.03 | 100,443 | +0.05(+0.48%) |
Jan 11, 2008 | 11.03 | 11.11 | 10.91 | 10.98 | 203,970 | -0.11(-0.98%) |
Jan 10, 2008 | 10.84 | 11.19 | 10.77 | 11.09 | 213,662 | +0.15(+1.41%) |
Jan 09, 2008 | 10.86 | 10.94 | 10.61 | 10.93 | 288,995 | +0.05(+0.46%) |
Jan 08, 2008 | 11.24 | 11.31 | 10.86 | 10.88 | 100,002 | -0.32(-2.88%) |
Jan 07, 2008 | 11.19 | 11.32 | 11.11 | 11.21 | 107,051 | +0.03(+0.22%) |
Jan 04, 2008 | 11.39 | 11.39 | 11.15 | 11.18 | 170,930 | -0.29(-2.55%) |
Jan 03, 2008 | 11.70 | 11.70 | 11.47 | 11.47 | 133,043 | -0.18(-1.54%) |
Jan 02, 2008 | 11.76 | 11.85 | 11.62 | 11.65 | 113,659 | -0.15(-1.31%) |
Jan 01, 2008 | 11.80 | 11.87 | 11.74 | 11.81 | 151,986 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.87 | 11.74 | 11.81 | 151,986 | -0.02(-0.13%) |
Dec 28, 2007 | 11.98 | 11.99 | 11.80 | 11.82 | 133,483 | -0.08(-0.69%) |
Dec 27, 2007 | 12.02 | 12.09 | 11.90 | 11.91 | 112,778 | -0.20(-1.61%) |
Dec 26, 2007 | 12.09 | 12.12 | 12.03 | 12.10 | 437,016 | -0.05(-0.43%) |
Dec 24, 2007 | 12.07 | 12.15 | 12.03 | 12.15 | 103,967 | +0.15(+1.23%) |
Dec 21, 2007 | 12.02 | 12.02 | 11.90 | 12.01 | 35,683 | +0.14(+1.19%) |
Dec 20, 2007 | 11.86 | 11.87 | 11.67 | 11.87 | 196,040 | +0.10(+0.87%) |
Dec 19, 2007 | 11.71 | 11.81 | 11.69 | 11.76 | 87,227 | +0.03(+0.23%) |
Dec 18, 2007 | 11.73 | 11.76 | 11.58 | 11.74 | 78,856 | +0.05(+0.47%) |
Dec 17, 2007 | 11.84 | 11.86 | 11.68 | 11.68 | 1,051,571 | -0.25(-2.07%) |
Dec 14, 2007 | 12.10 | 12.14 | 11.93 | 11.93 | 50,221 | -0.25(-2.03%) |
Dec 13, 2007 | 12.13 | 12.21 | 12.06 | 12.18 | 122,911 | -0.03(-0.24%) |
Dec 12, 2007 | 12.45 | 12.52 | 12.11 | 12.21 | 137,008 | +0.01(+0.09%) |
Dec 11, 2007 | 12.66 | 12.68 | 12.19 | 12.19 | 111,456 | -0.47(-3.72%) |
Dec 10, 2007 | 12.51 | 12.67 | 12.51 | 12.67 | 41,410 | +0.17(+1.36%) |
Dec 07, 2007 | 12.54 | 12.56 | 12.50 | 12.50 | 25,991 | -0.02(-0.13%) |
Dec 06, 2007 | 12.27 | 12.51 | 12.25 | 12.51 | 79,297 | +0.25(+2.07%) |
Dec 05, 2007 | 12.18 | 12.28 | 12.16 | 12.26 | 97,800 | +0.19(+1.56%) |
Dec 04, 2007 | 12.13 | 12.13 | 12.05 | 12.07 | 341,860 | -0.12(-0.97%) |
Dec 03, 2007 | 12.22 | 12.25 | 12.13 | 12.19 | 118,946 | -0.05(-0.39%) |
Nov 30, 2007 | 12.24 | 12.30 | 12.18 | 12.23 | 229,521 | +0.14(+1.16%) |
Nov 29, 2007 | 12.09 | 12.13 | 12.01 | 12.09 | 110,135 | -0.03(-0.26%) |
Nov 28, 2007 | 11.77 | 12.14 | 11.77 | 12.13 | 98,681 | +0.35(+2.99%) |
Nov 27, 2007 | 11.70 | 11.77 | 11.63 | 11.77 | 165,202 | +0.19(+1.65%) |
Nov 26, 2007 | 11.87 | 11.94 | 11.58 | 11.58 | 59,473 | -0.31(-2.61%) |
Nov 23, 2007 | 11.84 | 11.93 | 11.81 | 11.89 | 12,335 | +0.15(+1.28%) |
Nov 21, 2007 | 11.76 | 11.85 | 11.67 | 11.74 | 49,340 | -0.08(-0.67%) |
Nov 20, 2007 | 11.90 | 12.00 | 11.68 | 11.82 | 184,586 | -0.08(-0.67%) |
Nov 19, 2007 | 12.02 | 12.02 | 11.90 | 11.90 | 106,170 | -0.17(-1.43%) |
Nov 16, 2007 | 12.17 | 12.17 | 12.03 | 12.08 | 18,943 | -0.11(-0.93%) |
Nov 15, 2007 | 12.23 | 12.30 | 12.12 | 12.19 | 51,983 | -0.11(-0.89%) |
Nov 14, 2007 | 12.53 | 12.53 | 12.30 | 12.30 | 44,054 | -0.13(-1.02%) |
Nov 13, 2007 | 12.11 | 12.43 | 12.11 | 12.43 | 29,516 | +0.31(+2.59%) |
Nov 12, 2007 | 12.19 | 12.31 | 12.11 | 12.11 | 51,543 | -0.06(-0.50%) |
Nov 09, 2007 | 12.09 | 12.25 | 12.03 | 12.17 | 29,075 | -0.04(-0.30%) |
Nov 08, 2007 | 12.16 | 12.21 | 12.00 | 12.21 | 101,324 | +0.07(+0.62%) |
Nov 07, 2007 | 12.34 | 12.34 | 12.13 | 12.14 | 260,359 | -0.34(-2.70%) |
Nov 06, 2007 | 12.38 | 12.47 | 12.30 | 12.47 | 29,075 | +0.13(+1.08%) |
Nov 05, 2007 | 12.33 | 12.41 | 12.31 | 12.34 | 119,386 | -0.06(-0.48%) |
Nov 02, 2007 | 12.54 | 12.54 | 12.35 | 12.40 | 52,424 | -0.12(-0.98%) |
Nov 01, 2007 | 12.74 | 12.74 | 12.52 | 12.52 | 186,789 | -0.29(-2.27%) |
Oct 31, 2007 | 12.74 | 12.84 | 12.74 | 12.81 | 29,956 | +0.11(+0.86%) |
Oct 30, 2007 | 12.70 | 12.75 | 12.70 | 12.70 | 186,789 | -0.01(-0.07%) |
Oct 29, 2007 | 12.77 | 12.79 | 12.67 | 12.71 | 47,578 | -0.02(-0.18%) |
Oct 26, 2007 | 12.74 | 12.74 | 12.60 | 12.73 | 16,300 | +0.12(+0.94%) |
Oct 25, 2007 | 12.58 | 12.66 | 12.45 | 12.62 | 424,241 | +0.05(+0.43%) |
Oct 24, 2007 | 12.54 | 12.57 | 12.39 | 12.56 | 128,197 | -0.04(-0.31%) |
Oct 23, 2007 | 12.61 | 12.63 | 12.50 | 12.60 | 64,319 | +0.10(+0.80%) |
Oct 22, 2007 | 12.38 | 12.56 | 12.33 | 12.50 | 48,900 | +0.10(+0.77%) |
Oct 19, 2007 | 12.71 | 12.71 | 12.41 | 12.41 | 115,421 | -0.33(-2.58%) |
Oct 18, 2007 | 12.67 | 12.76 | 12.65 | 12.73 | 181,943 | -0.04(-0.30%) |
Oct 17, 2007 | 12.86 | 12.86 | 12.65 | 12.77 | 371,376 | -0.03(-0.21%) |
Oct 16, 2007 | 12.87 | 12.87 | 12.78 | 12.80 | 122,029 | -0.13(-1.04%) |
Oct 15, 2007 | 13.05 | 13.09 | 12.89 | 12.93 | 97,359 | -0.13(-1.01%) |
Oct 12, 2007 | 13.11 | 13.14 | 13.07 | 13.07 | 109,694 | -0.03(-0.24%) |
Oct 11, 2007 | 13.24 | 13.25 | 13.08 | 13.10 | 168,286 | -0.06(-0.48%) |
Oct 10, 2007 | 13.21 | 13.21 | 13.13 | 13.16 | 31,718 | -0.05(-0.41%) |
Oct 09, 2007 | 13.17 | 13.22 | 13.09 | 13.22 | 27,313 | +0.05(+0.40%) |
Oct 08, 2007 | 13.20 | 13.22 | 13.15 | 13.16 | 106,170 | -0.06(-0.46%) |
Oct 05, 2007 | 13.13 | 13.24 | 13.10 | 13.22 | 222,473 | +0.20(+1.52%) |
Oct 04, 2007 | 13.05 | 13.06 | 13.00 | 13.03 | 63,437 | -0.01(-0.05%) |
Oct 03, 2007 | 13.00 | 13.06 | 12.99 | 13.03 | 94,275 | -0.03(-0.21%) |
Oct 02, 2007 | 13.00 | 13.06 | 12.99 | 13.06 | 824,252 | +0.09(+0.70%) |
Oct 01, 2007 | 12.88 | 12.98 | 12.88 | 12.97 | 157,713 | +0.16(+1.28%) |
Sep 28, 2007 | 12.81 | 12.85 | 12.77 | 12.81 | 34,802 | -0.02(-0.16%) |
Sep 27, 2007 | 12.82 | 12.84 | 12.79 | 12.83 | 71,367 | +0.07(+0.53%) |
Sep 26, 2007 | 12.72 | 12.78 | 12.70 | 12.76 | 35,683 | +0.08(+0.63%) |
Sep 25, 2007 | 12.61 | 12.68 | 12.59 | 12.68 | 170,489 | -0.05(-0.36%) |
Sep 24, 2007 | 12.77 | 12.81 | 12.71 | 12.73 | 34,802 | -0.13(-1.01%) |
Sep 21, 2007 | 12.92 | 12.92 | 12.85 | 12.85 | 153,308 | -0.01(-0.07%) |
Sep 20, 2007 | 12.95 | 12.96 | 12.85 | 12.86 | 13,216 | -0.15(-1.12%) |
Sep 19, 2007 | 13.01 | 13.08 | 12.98 | 13.01 | 29,516 | +0.14(+1.11%) |
Sep 18, 2007 | 12.60 | 12.87 | 12.55 | 12.87 | 108,813 | +0.34(+2.72%) |
Sep 17, 2007 | 12.56 | 12.57 | 12.51 | 12.53 | 90,751 | -0.06(-0.49%) |
Sep 14, 2007 | 12.44 | 12.59 | 12.44 | 12.59 | 21,145 | +0.07(+0.54%) |
Sep 13, 2007 | 12.48 | 12.58 | 12.46 | 12.52 | 198,684 | +0.07(+0.55%) |
Sep 12, 2007 | 12.40 | 12.50 | 12.40 | 12.45 | 101,765 | +0.02(+0.16%) |
Sep 11, 2007 | 12.38 | 12.46 | 12.38 | 12.43 | 498,692 | +0.10(+0.81%) |
Sep 10, 2007 | 12.47 | 12.47 | 12.26 | 12.33 | 287,232 | -0.11(-0.87%) |
Sep 07, 2007 | 12.49 | 12.49 | 12.40 | 12.44 | 500,895 | -0.18(-1.41%) |
Sep 06, 2007 | 12.62 | 12.66 | 12.53 | 12.62 | 48,900 | -0.00(-0.04%) |
Sep 05, 2007 | 12.69 | 12.69 | 12.56 | 12.62 | 43,613 | -0.15(-1.17%) |
Sep 04, 2007 | 12.63 | 12.85 | 12.63 | 12.77 | 48,459 | +0.12(+0.93%) |
Aug 31, 2007 | 12.59 | 12.69 | 12.59 | 12.65 | 52,864 | +0.15(+1.20%) |
Aug 30, 2007 | 12.43 | 12.58 | 12.43 | 12.50 | 104,848 | -0.02(-0.16%) |
Aug 29, 2007 | 12.38 | 12.53 | 12.33 | 12.52 | 9,691 | +0.25(+2.07%) |
Aug 28, 2007 | 12.50 | 12.50 | 12.25 | 12.27 | 39,208 | -0.30(-2.40%) |
Aug 27, 2007 | 12.72 | 12.72 | 12.57 | 12.57 | 86,346 | -0.15(-1.16%) |
Aug 24, 2007 | 12.60 | 12.72 | 12.58 | 12.72 | 34,802 | +0.09(+0.74%) |
Aug 23, 2007 | 12.72 | 12.72 | 12.60 | 12.63 | 40,529 | -0.05(-0.43%) |
Aug 22, 2007 | 12.65 | 12.68 | 12.59 | 12.68 | 67,843 | +0.15(+1.16%) |
Aug 21, 2007 | 12.38 | 12.58 | 12.38 | 12.53 | 19,383 | +0.06(+0.49%) |
Aug 20, 2007 | 12.45 | 12.49 | 12.36 | 12.47 | 45,816 | +0.08(+0.64%) |
Aug 17, 2007 | 12.51 | 12.53 | 12.27 | 12.39 | 170,930 | +0.29(+2.39%) |
Aug 16, 2007 | 11.87 | 12.10 | 11.66 | 12.10 | 133,924 | +0.18(+1.50%) |
Aug 15, 2007 | 12.11 | 12.23 | 11.93 | 11.93 | 47,578 | -0.21(-1.70%) |
Aug 14, 2007 | 12.40 | 12.40 | 12.13 | 12.13 | 39,648 | -0.34(-2.69%) |
Aug 13, 2007 | 12.55 | 12.56 | 12.43 | 12.47 | 88,548 | -0.03(-0.25%) |
Aug 10, 2007 | 12.26 | 12.58 | 12.25 | 12.50 | 119,386 | -0.00(-0.04%) |
Aug 09, 2007 | 12.61 | 12.73 | 12.51 | 12.51 | 173,573 | -0.32(-2.48%) |
Aug 08, 2007 | 12.64 | 12.87 | 12.63 | 12.82 | 242,297 | +0.28(+2.21%) |
Aug 07, 2007 | 12.38 | 12.63 | 12.36 | 12.55 | 140,092 | +0.13(+1.02%) |
Aug 06, 2007 | 12.20 | 12.44 | 12.04 | 12.42 | 200,005 | +0.19(+1.54%) |
Aug 03, 2007 | 12.38 | 12.56 | 12.22 | 12.23 | 52,424 | -0.33(-2.66%) |
Aug 02, 2007 | 12.59 | 12.62 | 12.50 | 12.56 | 73,570 | +0.06(+0.49%) |
Aug 01, 2007 | 12.46 | 12.50 | 12.26 | 12.50 | 292,519 | +0.10(+0.77%) |
Jul 31, 2007 | 12.65 | 12.73 | 12.33 | 12.41 | 132,162 | -0.13(-1.03%) |
Jul 30, 2007 | 12.46 | 12.58 | 12.39 | 12.54 | 121,589 | +0.15(+1.21%) |
Jul 27, 2007 | 12.62 | 12.68 | 12.38 | 12.39 | 90,310 | -0.28(-2.20%) |
Jul 26, 2007 | 12.70 | 12.79 | 12.53 | 12.67 | 249,786 | -0.28(-2.14%) |
Jul 25, 2007 | 13.04 | 13.10 | 12.83 | 12.94 | 55,948 | +0.02(+0.12%) |
Jul 24, 2007 | 13.13 | 13.16 | 12.92 | 12.93 | 91,192 | -0.33(-2.52%) |
Jul 23, 2007 | 13.38 | 13.38 | 13.25 | 13.26 | 67,402 | -0.04(-0.31%) |
Jul 20, 2007 | 13.47 | 13.47 | 13.28 | 13.30 | 63,437 | -0.21(-1.53%) |
Jul 19, 2007 | 13.50 | 13.52 | 13.49 | 13.51 | 13,656 | +0.14(+1.04%) |
Jul 18, 2007 | 13.47 | 13.47 | 13.34 | 13.37 | 22,908 | -0.15(-1.12%) |
Jul 17, 2007 | 13.54 | 13.59 | 13.52 | 13.52 | 30,397 | +0.00(+0.00%) |
Jul 16, 2007 | 13.60 | 13.62 | 13.52 | 13.52 | 68,724 | -0.10(-0.77%) |
Jul 13, 2007 | 13.52 | 13.63 | 13.52 | 13.63 | 47,137 | +0.09(+0.65%) |
Jul 12, 2007 | 13.40 | 13.54 | 13.40 | 13.54 | 115,421 | +0.19(+1.41%) |
Jul 11, 2007 | 13.29 | 13.35 | 13.25 | 13.35 | 95,156 | +0.04(+0.31%) |
Jul 10, 2007 | 13.48 | 13.48 | 13.31 | 13.31 | 63,878 | -0.24(-1.76%) |
Jul 09, 2007 | 13.60 | 13.60 | 13.52 | 13.55 | 27,754 | -0.03(-0.25%) |
Jul 06, 2007 | 13.52 | 13.58 | 13.47 | 13.58 | 70,046 | +0.07(+0.49%) |
Jul 05, 2007 | 13.49 | 13.54 | 13.46 | 13.52 | 45,816 | +0.05(+0.34%) |
Jul 03, 2007 | 13.48 | 13.50 | 13.47 | 13.47 | 31,278 | +0.05(+0.39%) |
Jul 02, 2007 | 13.34 | 13.43 | 13.32 | 13.42 | 155,070 | +0.17(+1.25%) |
Jun 29, 2007 | 13.33 | 13.38 | 13.22 | 13.25 | 120,708 | -0.05(-0.38%) |
Jun 28, 2007 | 13.28 | 13.37 | 13.27 | 13.30 | 40,529 | +0.04(+0.27%) |
Jun 27, 2007 | 13.08 | 13.27 | 13.06 | 13.27 | 41,851 | +0.16(+1.21%) |
Jun 26, 2007 | 13.24 | 13.26 | 13.11 | 13.11 | 37,005 | -0.09(-0.67%) |
Jun 25, 2007 | 13.27 | 13.34 | 13.16 | 13.20 | 54,627 | -0.16(-1.22%) |
Jun 22, 2007 | 13.45 | 13.46 | 13.34 | 13.36 | 46,256 | -0.12(-0.93%) |
Jun 21, 2007 | 13.43 | 13.49 | 13.34 | 13.48 | 27,313 | +0.03(+0.20%) |
Jun 20, 2007 | 13.65 | 13.65 | 13.45 | 13.46 | 34,362 | -0.16(-1.20%) |
Jun 19, 2007 | 13.55 | 13.63 | 13.53 | 13.62 | 18,502 | -0.00(-0.04%) |
Jun 18, 2007 | 13.67 | 13.67 | 13.62 | 13.62 | 36,564 | -0.05(-0.33%) |
Jun 15, 2007 | 13.65 | 13.72 | 13.65 | 13.67 | 41,851 | +0.10(+0.72%) |
Jun 14, 2007 | 13.60 | 13.62 | 13.56 | 13.57 | 81,940 | +0.05(+0.40%) |
Jun 13, 2007 | 13.42 | 13.52 | 13.40 | 13.52 | 51,543 | +0.15(+1.10%) |
Jun 12, 2007 | 13.51 | 13.52 | 13.37 | 13.37 | 64,759 | -0.16(-1.19%) |
Jun 11, 2007 | 13.52 | 13.59 | 13.48 | 13.53 | 21,586 | -0.02(-0.15%) |
Jun 08, 2007 | 13.47 | 13.55 | 13.39 | 13.55 | 207,935 | +0.10(+0.76%) |
Jun 07, 2007 | 13.69 | 13.69 | 13.45 | 13.45 | 127,756 | -0.30(-2.20%) |
Jun 06, 2007 | 13.77 | 13.79 | 13.71 | 13.75 | 60,794 | -0.12(-0.87%) |
Jun 05, 2007 | 13.93 | 13.94 | 13.86 | 13.87 | 87,227 | -0.12(-0.84%) |
Jun 04, 2007 | 13.93 | 13.99 | 13.92 | 13.99 | 38,767 | +0.05(+0.36%) |
Jun 01, 2007 | 13.93 | 13.96 | 13.91 | 13.94 | 60,794 | +0.07(+0.49%) |
May 31, 2007 | 13.91 | 13.92 | 13.84 | 13.87 | 48,900 | +0.04(+0.31%) |
May 30, 2007 | 13.66 | 13.83 | 13.66 | 13.83 | 47,137 | +0.13(+0.94%) |
May 29, 2007 | 13.66 | 13.73 | 13.66 | 13.70 | 111,016 | +0.13(+0.95%) |
May 25, 2007 | 13.58 | 13.62 | 13.53 | 13.57 | 109,254 | +0.06(+0.43%) |
May 24, 2007 | 13.68 | 13.74 | 13.49 | 13.51 | 41,851 | -0.20(-1.45%) |
May 23, 2007 | 13.81 | 13.83 | 13.70 | 13.71 | 53,305 | -0.06(-0.41%) |
May 22, 2007 | 13.68 | 13.79 | 13.68 | 13.77 | 105,729 | +0.09(+0.63%) |
May 21, 2007 | 13.63 | 13.70 | 13.62 | 13.68 | 34,362 | +0.07(+0.55%) |
May 18, 2007 | 13.61 | 13.63 | 13.57 | 13.61 | 88,108 | +0.02(+0.18%) |
May 17, 2007 | 13.62 | 13.63 | 13.57 | 13.58 | 43,613 | -0.05(-0.36%) |
May 16, 2007 | 13.64 | 13.66 | 13.57 | 13.63 | 42,732 | +0.03(+0.20%) |
May 15, 2007 | 13.71 | 13.75 | 13.60 | 13.60 | 92,073 | -0.08(-0.61%) |
May 14, 2007 | 13.74 | 13.77 | 13.66 | 13.69 | 77,975 | -0.05(-0.38%) |
May 11, 2007 | 13.66 | 13.74 | 13.67 | 13.74 | 39,208 | +0.12(+0.87%) |
May 10, 2007 | 13.74 | 13.75 | 13.62 | 13.62 | 121,589 | -0.18(-1.28%) |
May 09, 2007 | 13.69 | 13.81 | 13.68 | 13.80 | 43,613 | +0.09(+0.65%) |
May 08, 2007 | 13.68 | 13.71 | 13.65 | 13.71 | 20,705 | -0.01(-0.05%) |
May 07, 2007 | 13.72 | 13.73 | 13.71 | 13.72 | 24,670 | +0.04(+0.27%) |
May 04, 2007 | 13.71 | 13.71 | 13.66 | 13.68 | 29,075 | -0.01(-0.05%) |
May 03, 2007 | 13.65 | 13.74 | 13.65 | 13.69 | 147,140 | +0.02(+0.13%) |
May 02, 2007 | 13.57 | 13.67 | 13.57 | 13.67 | 59,473 | +0.10(+0.77%) |
May 01, 2007 | 13.55 | 13.58 | 13.45 | 13.57 | 146,700 | +0.05(+0.39%) |
Apr 30, 2007 | 13.69 | 13.69 | 13.51 | 13.51 | 92,073 | -0.17(-1.26%) |
Apr 27, 2007 | 13.67 | 13.70 | 13.66 | 13.69 | 17,621 | -0.01(-0.10%) |
Apr 26, 2007 | 13.71 | 13.72 | 13.65 | 13.70 | 26,432 | +0.00(+0.00%) |
Apr 25, 2007 | 13.66 | 13.72 | 13.61 | 13.70 | 23,789 | +0.09(+0.68%) |
Apr 24, 2007 | 13.65 | 13.65 | 13.54 | 13.61 | 40,970 | -0.01(-0.08%) |
Apr 23, 2007 | 13.63 | 13.65 | 13.60 | 13.62 | 41,851 | +0.03(+0.25%) |
Apr 20, 2007 | 13.58 | 13.59 | 13.52 | 13.58 | 117,624 | +0.09(+0.67%) |
Apr 19, 2007 | 13.46 | 13.53 | 13.46 | 13.49 | 33,481 | -0.04(-0.27%) |
Apr 18, 2007 | 13.51 | 13.56 | 13.49 | 13.53 | 25,110 | +0.00(+0.03%) |
Apr 17, 2007 | 13.49 | 13.54 | 13.47 | 13.52 | 166,084 | +0.05(+0.34%) |
Apr 16, 2007 | 13.51 | 13.54 | 13.43 | 13.48 | 163,881 | +0.12(+0.90%) |
Apr 13, 2007 | 13.33 | 13.37 | 13.29 | 13.36 | 76,213 | +0.05(+0.36%) |
Apr 12, 2007 | 13.25 | 13.31 | 13.22 | 13.31 | 40,089 | +0.01(+0.10%) |
Apr 11, 2007 | 13.36 | 13.37 | 13.27 | 13.30 | 73,570 | -0.09(-0.68%) |
Apr 10, 2007 | 13.36 | 13.42 | 13.36 | 13.39 | 41,851 | +0.03(+0.24%) |
Apr 09, 2007 | 13.37 | 13.37 | 13.34 | 13.36 | 80,178 | +0.01(+0.09%) |
Apr 05, 2007 | 13.33 | 13.36 | 13.32 | 13.34 | 72,248 | +0.01(+0.07%) |
Apr 04, 2007 | 13.35 | 13.35 | 13.32 | 13.34 | 34,802 | -0.02(-0.12%) |
Apr 03, 2007 | 13.31 | 13.38 | 13.30 | 13.35 | 300,889 | +0.11(+0.84%) |