Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.84 | 13.96 | 13.67 | 13.93 | 369,761 | +0.11(+0.79%) |
Apr 29, 2008 | 13.69 | 13.84 | 13.62 | 13.82 | 327,626 | +0.15(+1.12%) |
Apr 28, 2008 | 13.53 | 13.69 | 13.30 | 13.67 | 146,419 | +0.10(+0.75%) |
Apr 25, 2008 | 13.35 | 13.68 | 13.21 | 13.57 | 172,623 | +0.30(+2.26%) |
Apr 24, 2008 | 13.27 | 13.43 | 13.03 | 13.27 | 243,034 | +0.12(+0.89%) |
Apr 23, 2008 | 13.15 | 13.32 | 13.08 | 13.15 | 258,101 | +0.06(+0.45%) |
Apr 22, 2008 | 13.25 | 13.25 | 12.87 | 13.09 | 273,853 | -0.28(-2.13%) |
Apr 21, 2008 | 13.54 | 13.62 | 13.26 | 13.38 | 206,606 | -0.29(-2.14%) |
Apr 18, 2008 | 13.40 | 13.69 | 13.27 | 13.67 | 213,690 | +0.41(+3.08%) |
Apr 17, 2008 | 13.41 | 13.49 | 13.17 | 13.26 | 174,567 | -0.25(-1.84%) |
Apr 16, 2008 | 13.20 | 13.61 | 13.18 | 13.51 | 222,188 | +0.41(+3.12%) |
Apr 15, 2008 | 12.96 | 13.12 | 12.83 | 13.10 | 143,282 | +0.23(+1.76%) |
Apr 14, 2008 | 12.87 | 13.02 | 12.75 | 12.87 | 138,262 | -0.05(-0.40%) |
Apr 11, 2008 | 12.78 | 12.96 | 12.64 | 12.92 | 648,791 | +0.01(+0.11%) |
Apr 10, 2008 | 12.81 | 13.00 | 12.58 | 12.91 | 281,321 | +0.03(+0.23%) |
Apr 09, 2008 | 13.22 | 13.23 | 12.81 | 12.88 | 465,342 | -0.38(-2.86%) |
Apr 08, 2008 | 13.27 | 13.43 | 13.16 | 13.26 | 216,126 | -0.15(-1.09%) |
Apr 07, 2008 | 13.51 | 13.62 | 13.13 | 13.41 | 220,372 | -0.04(-0.33%) |
Apr 04, 2008 | 13.23 | 13.61 | 13.12 | 13.45 | 269,405 | +0.15(+1.15%) |
Apr 03, 2008 | 13.22 | 13.51 | 12.92 | 13.30 | 248,450 | -0.02(-0.16%) |
Apr 02, 2008 | 13.43 | 13.54 | 13.31 | 13.32 | 259,544 | -0.13(-0.98%) |
Apr 01, 2008 | 13.78 | 13.78 | 13.34 | 13.45 | 420,064 | -0.09(-0.65%) |
Mar 31, 2008 | 13.03 | 13.54 | 12.97 | 13.54 | 508,125 | +0.39(+3.00%) |
Mar 28, 2008 | 12.91 | 13.14 | 12.75 | 13.14 | 443,484 | +0.23(+1.75%) |
Mar 27, 2008 | 13.05 | 13.05 | 12.74 | 12.92 | 272,692 | -0.07(-0.56%) |
Mar 26, 2008 | 13.00 | 13.09 | 12.92 | 12.99 | 219,551 | -0.09(-0.67%) |
Mar 25, 2008 | 13.12 | 13.25 | 12.78 | 13.08 | 335,010 | +0.04(+0.34%) |
Mar 24, 2008 | 13.22 | 13.25 | 12.70 | 13.03 | 298,167 | -0.15(-1.11%) |
Mar 21, 2008 | 13.14 | 13.65 | 12.95 | 13.18 | 1,084,743 | +0.00(+0.00%) |
Mar 20, 2008 | 13.14 | 13.65 | 12.95 | 13.18 | 1,084,743 | +0.26(+2.04%) |
Mar 19, 2008 | 13.11 | 13.11 | 12.84 | 12.92 | 300,306 | -0.12(-0.95%) |
Mar 18, 2008 | 12.78 | 13.04 | 12.59 | 13.04 | 417,051 | +0.46(+3.66%) |
Mar 17, 2008 | 12.45 | 12.96 | 12.41 | 12.58 | 382,769 | -0.10(-0.81%) |
Mar 14, 2008 | 12.53 | 12.95 | 12.43 | 12.68 | 325,697 | +0.02(+0.17%) |
Mar 13, 2008 | 12.30 | 12.89 | 12.25 | 12.66 | 301,454 | +0.14(+1.11%) |
Mar 12, 2008 | 12.76 | 12.92 | 12.49 | 12.52 | 258,037 | -0.17(-1.32%) |
Mar 11, 2008 | 12.42 | 12.69 | 12.34 | 12.69 | 283,682 | +0.50(+4.07%) |
Mar 10, 2008 | 12.20 | 12.25 | 12.05 | 12.19 | 245,193 | +0.06(+0.48%) |
Mar 07, 2008 | 11.76 | 12.26 | 11.74 | 12.13 | 392,671 | +0.14(+1.16%) |
Mar 06, 2008 | 12.10 | 12.15 | 11.86 | 12.00 | 359,722 | -0.23(-1.85%) |
Mar 05, 2008 | 12.38 | 12.40 | 12.08 | 12.22 | 422,118 | -0.04(-0.36%) |
Mar 04, 2008 | 12.26 | 12.42 | 12.16 | 12.27 | 443,073 | -0.15(-1.18%) |
Mar 03, 2008 | 12.45 | 12.62 | 12.17 | 12.41 | 437,047 | -0.11(-0.88%) |
Feb 29, 2008 | 12.26 | 12.80 | 12.26 | 12.52 | 869,438 | +0.13(+1.06%) |
Feb 28, 2008 | 12.27 | 12.43 | 11.87 | 12.39 | 1,001,744 | +0.04(+0.35%) |
Feb 27, 2008 | 12.49 | 12.96 | 11.98 | 12.35 | 1,010,099 | +0.56(+4.77%) |
Feb 26, 2008 | 11.71 | 11.97 | 11.62 | 11.78 | 566,007 | +0.01(+0.06%) |
Feb 25, 2008 | 11.55 | 11.89 | 11.37 | 11.78 | 996,539 | +0.24(+2.09%) |
Feb 22, 2008 | 11.40 | 11.68 | 11.24 | 11.54 | 375,551 | +0.15(+1.28%) |
Feb 21, 2008 | 11.70 | 11.73 | 11.39 | 11.39 | 243,930 | -0.28(-2.38%) |
Feb 20, 2008 | 11.46 | 11.72 | 11.13 | 11.67 | 245,436 | +0.06(+0.50%) |
Feb 19, 2008 | 11.78 | 11.78 | 11.39 | 11.61 | 225,166 | +0.00(+0.00%) |
Feb 18, 2008 | 11.27 | 11.72 | 11.05 | 11.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.27 | 11.72 | 11.05 | 11.61 | 361,718 | +0.26(+2.25%) |
Feb 14, 2008 | 11.68 | 11.73 | 11.23 | 11.35 | 189,419 | -0.37(-3.18%) |
Feb 13, 2008 | 11.83 | 12.03 | 11.57 | 11.73 | 311,178 | -0.06(-0.50%) |
Feb 12, 2008 | 11.91 | 11.91 | 11.57 | 11.78 | 266,501 | -0.04(-0.37%) |
Feb 11, 2008 | 12.08 | 12.11 | 11.59 | 11.83 | 170,244 | -0.31(-2.59%) |
Feb 08, 2008 | 12.27 | 12.32 | 11.86 | 12.14 | 235,067 | -0.12(-1.01%) |
Feb 07, 2008 | 12.28 | 12.56 | 12.14 | 12.27 | 196,404 | -0.04(-0.36%) |
Feb 06, 2008 | 12.83 | 12.85 | 12.24 | 12.31 | 224,481 | -0.39(-3.10%) |
Feb 05, 2008 | 12.70 | 12.85 | 12.54 | 12.70 | 356,086 | -0.27(-2.08%) |
Feb 04, 2008 | 12.78 | 13.22 | 12.51 | 12.97 | 230,972 | +0.14(+1.08%) |
Feb 01, 2008 | 12.82 | 13.14 | 12.35 | 12.84 | 312,000 | +0.09(+0.69%) |
Jan 31, 2008 | 12.23 | 12.97 | 12.08 | 12.75 | 416,229 | +0.42(+3.44%) |
Jan 30, 2008 | 12.55 | 12.96 | 12.27 | 12.32 | 242,781 | -0.30(-2.37%) |
Jan 29, 2008 | 13.07 | 13.07 | 12.53 | 12.62 | 152,850 | -0.40(-3.08%) |
Jan 28, 2008 | 12.70 | 13.03 | 12.24 | 13.03 | 160,548 | +0.31(+2.47%) |
Jan 25, 2008 | 13.14 | 13.18 | 12.48 | 12.71 | 302,961 | -0.26(-2.03%) |
Jan 24, 2008 | 12.86 | 13.05 | 12.73 | 12.97 | 362,390 | +0.19(+1.48%) |
Jan 23, 2008 | 12.24 | 12.85 | 12.05 | 12.78 | 672,212 | +0.28(+2.22%) |
Jan 22, 2008 | 12.11 | 13.17 | 12.10 | 12.51 | 450,606 | +0.04(+0.29%) |
Jan 21, 2008 | 12.85 | 12.86 | 12.30 | 12.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.85 | 12.86 | 12.30 | 12.47 | 481,012 | -0.19(-1.50%) |
Jan 17, 2008 | 12.89 | 12.89 | 12.56 | 12.66 | 598,663 | -0.12(-0.97%) |
Jan 16, 2008 | 12.60 | 13.09 | 12.49 | 12.78 | 416,503 | +0.18(+1.39%) |
Jan 15, 2008 | 12.81 | 13.27 | 12.58 | 12.61 | 702,344 | -0.37(-2.87%) |
Jan 14, 2008 | 12.81 | 13.25 | 12.71 | 12.98 | 419,739 | +0.26(+2.01%) |
Jan 11, 2008 | 13.14 | 13.37 | 12.73 | 12.73 | 921,758 | -0.28(-2.13%) |
Jan 10, 2008 | 12.63 | 13.17 | 12.57 | 13.00 | 441,398 | +0.25(+1.95%) |
Jan 09, 2008 | 12.59 | 12.87 | 12.47 | 12.76 | 396,095 | +0.06(+0.46%) |
Jan 08, 2008 | 12.70 | 12.98 | 12.49 | 12.70 | 438,143 | -0.04(-0.29%) |
Jan 07, 2008 | 12.54 | 12.98 | 12.42 | 12.73 | 308,576 | +0.29(+2.35%) |
Jan 04, 2008 | 12.38 | 12.51 | 12.19 | 12.44 | 242,423 | +0.03(+0.24%) |
Jan 03, 2008 | 12.41 | 12.68 | 12.27 | 12.41 | 195,034 | -0.01(-0.06%) |
Jan 02, 2008 | 12.21 | 12.78 | 12.12 | 12.42 | 306,830 | +0.22(+1.80%) |
Jan 01, 2008 | 12.34 | 12.45 | 12.18 | 12.20 | 222,701 | +0.00(+0.00%) |
Dec 31, 2007 | 12.34 | 12.45 | 12.18 | 12.20 | 222,701 | -0.20(-1.59%) |
Dec 28, 2007 | 12.51 | 12.80 | 12.40 | 12.40 | 140,934 | -0.07(-0.53%) |
Dec 27, 2007 | 13.03 | 13.13 | 12.44 | 12.46 | 166,272 | -0.50(-3.88%) |
Dec 26, 2007 | 13.00 | 13.30 | 12.76 | 12.97 | 165,998 | -0.05(-0.39%) |
Dec 24, 2007 | 12.70 | 13.09 | 12.63 | 13.02 | 107,378 | +0.37(+2.89%) |
Dec 21, 2007 | 12.39 | 12.78 | 12.24 | 12.65 | 839,169 | +0.59(+4.90%) |
Dec 20, 2007 | 12.38 | 12.46 | 11.67 | 12.06 | 301,865 | -0.20(-1.67%) |
Dec 19, 2007 | 12.47 | 12.51 | 12.25 | 12.27 | 228,590 | -0.24(-1.93%) |
Dec 18, 2007 | 12.13 | 12.51 | 11.40 | 12.51 | 384,453 | +0.58(+4.83%) |
Dec 17, 2007 | 12.41 | 12.51 | 11.93 | 11.93 | 279,677 | -0.60(-4.78%) |
Dec 14, 2007 | 13.01 | 13.05 | 12.31 | 12.53 | 255,572 | -0.73(-5.51%) |
Dec 13, 2007 | 13.22 | 13.37 | 12.82 | 13.26 | 261,050 | -0.07(-0.49%) |
Dec 12, 2007 | 13.45 | 13.68 | 13.20 | 13.32 | 134,634 | +0.09(+0.72%) |
Dec 11, 2007 | 13.66 | 13.85 | 13.00 | 13.23 | 285,840 | -0.43(-3.15%) |
Dec 10, 2007 | 13.38 | 13.87 | 13.20 | 13.66 | 108,063 | +0.26(+1.91%) |
Dec 07, 2007 | 13.68 | 13.68 | 13.22 | 13.41 | 122,973 | -0.26(-1.92%) |
Dec 06, 2007 | 13.12 | 13.67 | 13.06 | 13.67 | 401,026 | +0.54(+4.12%) |
Dec 05, 2007 | 13.07 | 13.14 | 12.75 | 13.13 | 758,498 | +0.23(+1.81%) |
Dec 04, 2007 | 12.85 | 13.01 | 12.59 | 12.89 | 233,110 | -0.10(-0.79%) |
Dec 03, 2007 | 12.96 | 13.23 | 12.92 | 13.00 | 259,598 | +0.01(+0.06%) |
Nov 30, 2007 | 13.19 | 13.49 | 12.73 | 12.99 | 1,002,429 | -0.19(-1.44%) |
Nov 29, 2007 | 13.43 | 13.49 | 13.02 | 13.18 | 375,551 | -0.20(-1.47%) |
Nov 28, 2007 | 13.08 | 13.58 | 13.08 | 13.38 | 546,617 | +0.29(+2.23%) |
Nov 27, 2007 | 12.95 | 13.14 | 12.89 | 13.08 | 205,306 | +0.12(+0.90%) |
Nov 26, 2007 | 13.13 | 13.54 | 12.86 | 12.97 | 432,938 | -0.18(-1.33%) |
Nov 23, 2007 | 13.05 | 13.32 | 12.95 | 13.14 | 192,158 | +0.23(+1.75%) |
Nov 21, 2007 | 13.23 | 13.27 | 12.79 | 12.92 | 760,690 | -0.33(-2.48%) |
Nov 20, 2007 | 13.24 | 13.54 | 12.83 | 13.24 | 737,817 | +0.04(+0.33%) |
Nov 19, 2007 | 12.77 | 13.32 | 12.73 | 13.20 | 570,586 | +0.26(+2.03%) |
Nov 16, 2007 | 13.07 | 13.15 | 12.75 | 12.94 | 480,741 | -0.13(-1.01%) |
Nov 15, 2007 | 13.22 | 13.47 | 12.76 | 13.07 | 402,669 | -0.07(-0.50%) |
Nov 14, 2007 | 14.33 | 14.52 | 12.89 | 13.13 | 937,645 | -1.07(-7.55%) |
Nov 13, 2007 | 13.31 | 14.36 | 13.31 | 14.21 | 207,361 | +1.07(+8.11%) |
Nov 12, 2007 | 13.05 | 13.64 | 13.03 | 13.14 | 165,450 | +0.10(+0.78%) |
Nov 09, 2007 | 12.96 | 13.64 | 12.75 | 13.04 | 251,600 | -0.08(-0.61%) |
Nov 08, 2007 | 13.02 | 13.27 | 12.78 | 13.12 | 332,134 | +0.26(+2.04%) |
Nov 07, 2007 | 13.40 | 13.40 | 12.76 | 12.86 | 630,027 | -0.71(-5.22%) |
Nov 06, 2007 | 12.97 | 13.77 | 12.89 | 13.57 | 253,380 | +0.58(+4.50%) |
Nov 05, 2007 | 12.80 | 13.08 | 12.67 | 12.98 | 227,220 | -0.12(-0.89%) |
Nov 02, 2007 | 12.83 | 13.13 | 12.32 | 13.10 | 348,158 | +0.31(+2.40%) |
Nov 01, 2007 | 13.74 | 13.85 | 12.73 | 12.79 | 592,363 | -1.20(-8.56%) |
Oct 31, 2007 | 13.89 | 14.17 | 13.69 | 13.99 | 196,952 | +0.05(+0.37%) |
Oct 30, 2007 | 14.13 | 14.27 | 13.78 | 13.94 | 225,440 | -0.23(-1.65%) |
Oct 29, 2007 | 14.60 | 14.65 | 13.88 | 14.17 | 153,261 | -0.39(-2.66%) |
Oct 26, 2007 | 14.08 | 14.95 | 13.94 | 14.56 | 145,865 | +0.65(+4.67%) |
Oct 25, 2007 | 14.00 | 14.46 | 13.51 | 13.91 | 155,726 | -0.06(-0.42%) |
Oct 24, 2007 | 14.32 | 14.32 | 13.30 | 13.97 | 244,889 | -0.41(-2.84%) |
Oct 23, 2007 | 13.87 | 14.42 | 13.62 | 14.38 | 205,580 | +0.71(+5.18%) |
Oct 22, 2007 | 13.44 | 13.83 | 13.28 | 13.67 | 423,762 | +0.11(+0.81%) |
Oct 19, 2007 | 14.75 | 14.88 | 13.53 | 13.56 | 423,351 | -1.19(-8.07%) |
Oct 18, 2007 | 14.80 | 14.80 | 14.60 | 14.75 | 147,234 | -0.07(-0.49%) |
Oct 17, 2007 | 15.30 | 15.33 | 14.34 | 14.82 | 419,379 | -0.37(-2.40%) |
Oct 16, 2007 | 14.95 | 15.55 | 14.92 | 15.19 | 371,716 | +0.22(+1.46%) |
Oct 15, 2007 | 15.51 | 15.62 | 14.82 | 14.97 | 318,164 | -0.57(-3.67%) |
Oct 12, 2007 | 15.16 | 15.70 | 15.13 | 15.54 | 95,736 | +0.35(+2.31%) |
Oct 11, 2007 | 15.33 | 15.86 | 14.87 | 15.19 | 139,838 | -0.20(-1.28%) |
Oct 10, 2007 | 15.46 | 15.62 | 15.28 | 15.38 | 148,056 | -0.07(-0.47%) |
Oct 09, 2007 | 15.30 | 15.54 | 15.24 | 15.46 | 119,568 | +0.15(+0.95%) |
Oct 08, 2007 | 15.33 | 15.57 | 14.95 | 15.31 | 252,148 | -0.12(-0.76%) |
Oct 05, 2007 | 15.44 | 15.71 | 15.38 | 15.43 | 193,528 | +0.05(+0.33%) |
Oct 04, 2007 | 15.11 | 15.41 | 15.11 | 15.38 | 183,118 | +0.31(+2.08%) |
Oct 03, 2007 | 15.62 | 15.66 | 14.95 | 15.06 | 251,600 | -0.71(-4.49%) |
Oct 02, 2007 | 15.30 | 15.81 | 15.30 | 15.77 | 267,214 | +0.50(+3.30%) |
Oct 01, 2007 | 15.01 | 15.33 | 15.00 | 15.27 | 236,945 | +0.22(+1.46%) |
Sep 28, 2007 | 15.11 | 15.33 | 14.96 | 15.05 | 181,201 | -0.09(-0.63%) |
Sep 27, 2007 | 15.06 | 15.27 | 14.96 | 15.14 | 175,175 | +0.16(+1.07%) |
Sep 26, 2007 | 14.57 | 15.29 | 14.57 | 14.98 | 184,488 | +0.49(+3.38%) |
Sep 25, 2007 | 14.48 | 14.64 | 14.34 | 14.49 | 352,952 | -0.02(-0.15%) |
Sep 24, 2007 | 14.27 | 14.91 | 14.27 | 14.51 | 264,337 | +0.23(+1.64%) |
Sep 21, 2007 | 14.35 | 14.52 | 13.83 | 14.28 | 457,181 | -0.09(-0.61%) |
Sep 20, 2007 | 14.68 | 14.71 | 14.22 | 14.37 | 262,146 | -0.38(-2.57%) |
Sep 19, 2007 | 14.24 | 14.81 | 14.23 | 14.75 | 375,962 | +0.58(+4.07%) |
Sep 18, 2007 | 13.58 | 14.18 | 13.55 | 14.17 | 330,353 | +0.59(+4.35%) |
Sep 17, 2007 | 13.42 | 13.68 | 13.42 | 13.58 | 266,666 | +0.00(+0.00%) |
Sep 14, 2007 | 13.51 | 13.85 | 13.48 | 13.58 | 229,823 | -0.07(-0.48%) |
Sep 13, 2007 | 13.85 | 13.85 | 13.46 | 13.65 | 193,939 | -0.14(-1.01%) |
Sep 12, 2007 | 13.95 | 14.30 | 13.57 | 13.78 | 230,644 | -0.35(-2.48%) |
Sep 11, 2007 | 13.57 | 14.19 | 13.57 | 14.14 | 242,012 | +0.61(+4.54%) |
Sep 10, 2007 | 14.30 | 14.31 | 13.31 | 13.52 | 305,015 | -0.74(-5.22%) |
Sep 07, 2007 | 13.56 | 14.54 | 13.56 | 14.27 | 572,229 | +0.43(+3.11%) |
Sep 06, 2007 | 13.49 | 13.90 | 13.36 | 13.84 | 501,693 | +0.43(+3.21%) |
Sep 05, 2007 | 13.62 | 13.70 | 13.39 | 13.41 | 380,208 | -0.33(-2.39%) |
Sep 04, 2007 | 13.59 | 13.88 | 13.58 | 13.73 | 234,753 | +0.06(+0.43%) |
Aug 31, 2007 | 13.67 | 13.77 | 13.52 | 13.68 | 282,827 | +0.02(+0.16%) |
Aug 30, 2007 | 13.68 | 13.95 | 13.47 | 13.65 | 324,190 | -0.02(-0.16%) |
Aug 29, 2007 | 13.52 | 13.75 | 13.47 | 13.68 | 288,580 | +0.21(+1.57%) |
Aug 28, 2007 | 13.52 | 13.65 | 13.30 | 13.46 | 503,063 | -0.14(-1.02%) |
Aug 27, 2007 | 13.58 | 13.73 | 13.49 | 13.60 | 349,802 | +0.01(+0.05%) |
Aug 24, 2007 | 13.51 | 13.71 | 13.49 | 13.60 | 272,144 | +0.07(+0.49%) |
Aug 23, 2007 | 13.69 | 13.87 | 13.49 | 13.53 | 303,372 | -0.16(-1.17%) |
Aug 22, 2007 | 13.47 | 13.74 | 13.46 | 13.69 | 373,770 | +0.26(+1.96%) |
Aug 21, 2007 | 13.14 | 13.55 | 13.14 | 13.43 | 432,527 | +0.20(+1.49%) |
Aug 20, 2007 | 13.03 | 13.31 | 12.92 | 13.23 | 315,698 | +0.21(+1.63%) |
Aug 17, 2007 | 13.51 | 13.51 | 12.83 | 13.02 | 925,182 | +0.12(+0.91%) |
Aug 16, 2007 | 12.57 | 13.16 | 12.41 | 12.90 | 740,967 | +0.33(+2.61%) |
Aug 15, 2007 | 13.12 | 13.43 | 12.56 | 12.57 | 454,715 | -0.51(-3.91%) |
Aug 14, 2007 | 13.43 | 13.61 | 13.05 | 13.08 | 836,567 | -0.35(-2.61%) |
Aug 13, 2007 | 13.45 | 13.89 | 13.35 | 13.43 | 501,693 | -0.01(-0.11%) |
Aug 10, 2007 | 12.51 | 13.72 | 12.49 | 13.45 | 813,831 | +0.63(+4.90%) |
Aug 09, 2007 | 13.72 | 13.95 | 12.78 | 12.82 | 1,776,541 | -0.90(-6.55%) |
Aug 08, 2007 | 13.20 | 13.87 | 13.08 | 13.72 | 811,777 | +0.84(+6.52%) |
Aug 07, 2007 | 12.65 | 13.04 | 11.73 | 12.88 | 1,102,137 | +0.23(+1.79%) |
Aug 06, 2007 | 12.27 | 12.78 | 12.16 | 12.65 | 747,267 | +0.15(+1.23%) |
Aug 03, 2007 | 12.68 | 13.14 | 12.49 | 12.50 | 902,172 | -0.64(-4.89%) |
Aug 02, 2007 | 13.46 | 13.70 | 12.72 | 13.14 | 791,369 | -0.28(-2.12%) |
Aug 01, 2007 | 13.51 | 13.72 | 13.29 | 13.43 | 623,179 | +0.01(+0.05%) |
Jul 31, 2007 | 13.35 | 13.89 | 13.41 | 13.42 | 969,284 | +0.07(+0.49%) |
Jul 30, 2007 | 13.27 | 13.58 | 13.15 | 13.35 | 640,163 | +0.00(+0.00%) |
Jul 27, 2007 | 13.95 | 14.08 | 12.94 | 13.35 | 1,124,051 | -0.60(-4.29%) |
Jul 26, 2007 | 14.13 | 14.43 | 13.73 | 13.95 | 1,035,300 | -0.42(-2.95%) |
Jul 25, 2007 | 13.69 | 14.59 | 13.69 | 14.38 | 1,013,660 | +0.69(+5.01%) |
Jul 24, 2007 | 14.21 | 14.48 | 13.52 | 13.69 | 1,163,360 | -0.72(-4.97%) |
Jul 23, 2007 | 14.57 | 14.71 | 14.31 | 14.41 | 609,757 | -0.17(-1.15%) |
Jul 20, 2007 | 14.72 | 14.73 | 14.54 | 14.57 | 583,460 | -0.18(-1.19%) |
Jul 19, 2007 | 15.08 | 15.11 | 14.74 | 14.75 | 447,182 | -0.21(-1.42%) |
Jul 18, 2007 | 14.95 | 14.98 | 14.71 | 14.96 | 234,890 | +0.01(+0.05%) |
Jul 17, 2007 | 15.11 | 15.22 | 14.93 | 14.95 | 273,377 | -0.09(-0.63%) |
Jul 16, 2007 | 15.01 | 15.26 | 14.97 | 15.05 | 584,282 | -0.04(-0.24%) |
Jul 13, 2007 | 15.10 | 15.18 | 15.00 | 15.08 | 172,846 | -0.07(-0.48%) |
Jul 12, 2007 | 15.09 | 15.19 | 14.91 | 15.16 | 235,301 | +0.17(+1.12%) |
Jul 11, 2007 | 14.75 | 14.99 | 14.73 | 14.99 | 191,610 | +0.23(+1.58%) |
Jul 10, 2007 | 15.00 | 15.08 | 14.54 | 14.76 | 470,877 | -0.37(-2.41%) |
Jul 09, 2007 | 15.05 | 15.12 | 14.96 | 15.12 | 315,698 | +0.12(+0.83%) |
Jul 06, 2007 | 15.08 | 15.10 | 14.96 | 15.00 | 432,801 | -0.08(-0.53%) |
Jul 05, 2007 | 15.49 | 15.49 | 14.83 | 15.08 | 305,152 | -0.42(-2.73%) |
Jul 03, 2007 | 15.46 | 15.53 | 15.41 | 15.50 | 123,814 | -0.01(-0.09%) |
Jul 02, 2007 | 15.59 | 15.60 | 15.48 | 15.52 | 590,308 | +0.01(+0.05%) |
Jun 29, 2007 | 15.68 | 15.69 | 15.30 | 15.51 | 596,472 | -0.12(-0.75%) |
Jun 28, 2007 | 15.71 | 15.72 | 15.54 | 15.62 | 150,658 | -0.05(-0.33%) |
Jun 27, 2007 | 15.80 | 15.80 | 15.64 | 15.68 | 248,176 | -0.25(-1.56%) |
Jun 26, 2007 | 15.85 | 16.12 | 15.57 | 15.92 | 211,333 | +0.12(+0.79%) |
Jun 25, 2007 | 16.22 | 16.22 | 15.71 | 15.80 | 439,786 | -0.42(-2.57%) |
Jun 22, 2007 | 15.74 | 16.22 | 15.73 | 16.22 | 974,214 | +0.43(+2.73%) |
Jun 21, 2007 | 15.96 | 15.96 | 15.73 | 15.79 | 348,295 | -0.28(-1.77%) |
Jun 20, 2007 | 16.14 | 16.14 | 16.00 | 16.07 | 286,799 | -0.07(-0.41%) |
Jun 19, 2007 | 16.04 | 16.26 | 15.82 | 16.14 | 440,471 | +0.09(+0.59%) |
Jun 18, 2007 | 16.12 | 16.16 | 15.83 | 16.04 | 179,010 | -0.07(-0.45%) |
Jun 15, 2007 | 16.53 | 16.53 | 16.03 | 16.11 | 598,937 | +0.03(+0.18%) |
Jun 14, 2007 | 15.91 | 16.25 | 15.90 | 16.08 | 347,063 | +0.18(+1.10%) |
Jun 13, 2007 | 15.48 | 15.93 | 15.46 | 15.91 | 389,247 | +0.43(+2.78%) |
Jun 12, 2007 | 15.53 | 15.80 | 15.36 | 15.48 | 334,051 | -0.12(-0.75%) |
Jun 11, 2007 | 15.59 | 15.76 | 15.53 | 15.60 | 346,652 | +0.01(+0.09%) |
Jun 08, 2007 | 15.38 | 15.69 | 15.38 | 15.58 | 241,465 | +0.20(+1.28%) |
Jun 07, 2007 | 15.37 | 15.46 | 15.22 | 15.38 | 373,770 | -0.04(-0.28%) |
Jun 06, 2007 | 15.33 | 15.43 | 15.25 | 15.43 | 277,486 | +0.00(+0.00%) |
Jun 05, 2007 | 15.46 | 15.52 | 15.33 | 15.43 | 920,525 | -0.12(-0.80%) |
Jun 04, 2007 | 15.62 | 15.70 | 15.33 | 15.55 | 712,205 | -0.07(-0.47%) |
Jun 01, 2007 | 15.49 | 15.71 | 15.49 | 15.62 | 368,155 | +0.15(+0.94%) |
May 31, 2007 | 15.46 | 15.62 | 15.41 | 15.48 | 418,146 | +0.01(+0.09%) |
May 30, 2007 | 14.89 | 15.57 | 14.80 | 15.46 | 496,763 | +0.39(+2.62%) |
May 29, 2007 | 15.10 | 15.10 | 14.95 | 15.07 | 213,661 | +0.08(+0.54%) |
May 25, 2007 | 14.87 | 15.09 | 14.81 | 14.99 | 258,037 | +0.20(+1.38%) |
May 24, 2007 | 15.42 | 15.55 | 14.61 | 14.79 | 1,069,540 | -0.66(-4.30%) |
May 23, 2007 | 16.03 | 16.03 | 15.36 | 15.45 | 526,621 | +0.07(+0.47%) |
May 22, 2007 | 15.03 | 15.39 | 14.72 | 15.38 | 960,655 | +0.23(+1.49%) |
May 21, 2007 | 15.00 | 15.34 | 14.77 | 15.15 | 650,435 | +0.18(+1.22%) |
May 18, 2007 | 14.75 | 15.07 | 14.46 | 14.97 | 582,364 | +0.23(+1.54%) |
May 17, 2007 | 15.08 | 15.08 | 14.74 | 14.74 | 376,921 | -0.22(-1.46%) |
May 16, 2007 | 14.38 | 15.11 | 14.33 | 14.96 | 600,717 | +0.58(+4.01%) |
May 15, 2007 | 14.40 | 14.95 | 14.33 | 14.38 | 780,960 | -0.01(-0.10%) |
May 14, 2007 | 14.42 | 14.77 | 14.30 | 14.40 | 838,758 | -0.01(-0.05%) |
May 11, 2007 | 14.17 | 14.62 | 14.13 | 14.41 | 760,827 | +0.30(+2.12%) |
May 10, 2007 | 14.22 | 14.33 | 14.05 | 14.11 | 593,595 | -0.15(-1.03%) |
May 09, 2007 | 14.42 | 14.59 | 14.22 | 14.25 | 2,675,701 | -0.19(-1.31%) |
May 08, 2007 | 14.48 | 14.53 | 14.28 | 14.44 | 411,161 | -0.12(-0.85%) |
May 07, 2007 | 14.59 | 14.60 | 14.37 | 14.57 | 286,388 | -0.02(-0.15%) |
May 04, 2007 | 14.46 | 14.59 | 14.35 | 14.59 | 703,987 | +0.11(+0.76%) |
May 03, 2007 | 14.53 | 14.60 | 14.35 | 14.48 | 448,278 | -0.06(-0.40%) |
May 02, 2007 | 14.56 | 14.60 | 14.46 | 14.54 | 737,817 | -0.04(-0.25%) |