Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.47 | 11.53 | 11.39 | 11.40 | 73,654 | -0.04(-0.36%) |
Apr 29, 2008 | 11.49 | 11.51 | 11.44 | 11.44 | 108,236 | -0.07(-0.62%) |
Apr 28, 2008 | 11.53 | 11.56 | 11.51 | 11.52 | 48,601 | -0.01(-0.12%) |
Apr 25, 2008 | 11.47 | 11.55 | 11.36 | 11.53 | 125,398 | +0.09(+0.77%) |
Apr 24, 2008 | 11.38 | 11.49 | 11.31 | 11.44 | 113,570 | +0.05(+0.48%) |
Apr 23, 2008 | 11.36 | 11.46 | 11.36 | 11.39 | 56,172 | +0.04(+0.36%) |
Apr 22, 2008 | 11.42 | 11.43 | 11.33 | 11.35 | 49,442 | -0.10(-0.89%) |
Apr 21, 2008 | 11.43 | 11.50 | 11.43 | 11.45 | 87,270 | -0.02(-0.21%) |
Apr 18, 2008 | 11.43 | 11.53 | 11.39 | 11.47 | 77,603 | +0.19(+1.66%) |
Apr 17, 2008 | 11.21 | 11.29 | 11.18 | 11.29 | 65,792 | +0.04(+0.39%) |
Apr 16, 2008 | 11.14 | 11.24 | 11.14 | 11.24 | 111,671 | +0.20(+1.85%) |
Apr 15, 2008 | 11.05 | 11.06 | 10.95 | 11.04 | 30,372 | +0.05(+0.50%) |
Apr 14, 2008 | 10.97 | 11.05 | 10.92 | 10.98 | 73,451 | -0.03(-0.25%) |
Apr 11, 2008 | 11.09 | 11.16 | 10.99 | 11.01 | 81,443 | -0.18(-1.61%) |
Apr 10, 2008 | 11.18 | 11.31 | 11.16 | 11.19 | 87,911 | +0.00(+0.00%) |
Apr 09, 2008 | 11.28 | 11.28 | 11.16 | 11.19 | 42,926 | -0.10(-0.84%) |
Apr 08, 2008 | 11.24 | 11.31 | 11.21 | 11.29 | 74,974 | +0.01(+0.06%) |
Apr 07, 2008 | 11.34 | 11.41 | 11.25 | 11.28 | 137,600 | -0.01(-0.06%) |
Apr 04, 2008 | 11.23 | 11.37 | 11.23 | 11.29 | 105,846 | +0.04(+0.36%) |
Apr 03, 2008 | 11.13 | 11.29 | 11.13 | 11.24 | 72,328 | +0.05(+0.46%) |
Apr 02, 2008 | 11.21 | 11.32 | 11.17 | 11.19 | 125,839 | -0.04(-0.33%) |
Apr 01, 2008 | 10.97 | 11.23 | 10.97 | 11.23 | 138,776 | +0.39(+3.58%) |
Mar 31, 2008 | 10.71 | 10.85 | 10.71 | 10.84 | 81,737 | +0.15(+1.40%) |
Mar 28, 2008 | 10.76 | 10.84 | 10.69 | 10.69 | 61,743 | -0.07(-0.63%) |
Mar 27, 2008 | 10.88 | 10.88 | 10.75 | 10.76 | 159,946 | -0.03(-0.28%) |
Mar 26, 2008 | 10.79 | 10.84 | 10.76 | 10.79 | 64,390 | -0.04(-0.38%) |
Mar 25, 2008 | 10.82 | 10.92 | 10.76 | 10.83 | 81,172 | +0.01(+0.06%) |
Mar 24, 2008 | 10.68 | 10.88 | 10.68 | 10.83 | 59,097 | +0.24(+2.25%) |
Mar 21, 2008 | 10.40 | 10.61 | 10.36 | 10.59 | 56,157 | +0.00(+0.00%) |
Mar 20, 2008 | 10.40 | 10.61 | 10.36 | 10.59 | 56,157 | +0.18(+1.70%) |
Mar 19, 2008 | 10.69 | 10.75 | 10.41 | 10.41 | 75,856 | -0.23(-2.20%) |
Mar 18, 2008 | 10.46 | 10.65 | 10.40 | 10.65 | 104,376 | +0.28(+2.72%) |
Mar 17, 2008 | 10.36 | 10.49 | 10.24 | 10.36 | 247,857 | -0.22(-2.09%) |
Mar 14, 2008 | 10.76 | 10.76 | 10.50 | 10.58 | 156,711 | -0.12(-1.08%) |
Mar 13, 2008 | 10.62 | 10.76 | 10.49 | 10.70 | 102,618 | -0.01(-0.13%) |
Mar 12, 2008 | 10.73 | 10.84 | 10.69 | 10.71 | 69,388 | +0.00(+0.00%) |
Mar 11, 2008 | 10.54 | 10.71 | 10.49 | 10.71 | 81,957 | +0.28(+2.71%) |
Mar 10, 2008 | 10.62 | 10.67 | 10.43 | 10.43 | 81,443 | -0.20(-1.86%) |
Mar 07, 2008 | 10.68 | 10.80 | 10.57 | 10.63 | 77,326 | -0.09(-0.82%) |
Mar 06, 2008 | 10.88 | 10.88 | 10.70 | 10.72 | 77,620 | -0.17(-1.53%) |
Mar 05, 2008 | 10.84 | 10.97 | 10.84 | 10.88 | 54,393 | +0.05(+0.47%) |
Mar 04, 2008 | 10.85 | 10.85 | 10.66 | 10.83 | 109,080 | -0.04(-0.34%) |
Mar 03, 2008 | 10.83 | 10.90 | 10.78 | 10.87 | 55,569 | +0.03(+0.28%) |
Feb 29, 2008 | 11.02 | 11.05 | 10.84 | 10.84 | 58,509 | -0.24(-2.18%) |
Feb 28, 2008 | 11.07 | 11.16 | 11.05 | 11.08 | 49,689 | -0.06(-0.58%) |
Feb 27, 2008 | 11.08 | 11.22 | 11.08 | 11.15 | 130,838 | +0.05(+0.43%) |
Feb 26, 2008 | 10.99 | 11.16 | 10.97 | 11.10 | 235,311 | +0.11(+0.99%) |
Feb 25, 2008 | 10.95 | 11.07 | 10.82 | 10.99 | 143,186 | +0.10(+0.96%) |
Feb 22, 2008 | 10.91 | 10.93 | 10.75 | 10.88 | 42,926 | +0.01(+0.10%) |
Feb 21, 2008 | 11.02 | 11.06 | 10.85 | 10.87 | 41,456 | -0.11(-1.02%) |
Feb 20, 2008 | 10.82 | 11.01 | 10.82 | 10.99 | 95,555 | +0.08(+0.78%) |
Feb 19, 2008 | 10.92 | 11.06 | 10.90 | 10.90 | 68,506 | -0.02(-0.19%) |
Feb 18, 2008 | 10.82 | 10.94 | 10.82 | 10.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.82 | 10.94 | 10.82 | 10.92 | 52,041 | -0.04(-0.37%) |
Feb 14, 2008 | 11.17 | 11.17 | 10.96 | 10.96 | 62,037 | -0.17(-1.50%) |
Feb 13, 2008 | 11.12 | 11.15 | 11.05 | 11.13 | 80,855 | +0.11(+1.02%) |
Feb 12, 2008 | 11.12 | 11.15 | 10.97 | 11.02 | 122,605 | +0.05(+0.47%) |
Feb 11, 2008 | 10.93 | 10.99 | 10.83 | 10.97 | 82,031 | +0.16(+1.45%) |
Feb 08, 2008 | 10.80 | 10.91 | 10.80 | 10.81 | 70,270 | -0.02(-0.16%) |
Feb 07, 2008 | 10.71 | 10.92 | 10.66 | 10.83 | 97,614 | +0.07(+0.66%) |
Feb 06, 2008 | 10.88 | 10.96 | 10.75 | 10.75 | 90,851 | -0.10(-0.91%) |
Feb 05, 2008 | 11.07 | 11.07 | 10.85 | 10.85 | 90,557 | -0.31(-2.80%) |
Feb 04, 2008 | 11.14 | 11.21 | 11.13 | 11.17 | 41,456 | -0.07(-0.61%) |
Feb 01, 2008 | 11.04 | 11.23 | 11.03 | 11.23 | 89,969 | +0.20(+1.79%) |
Jan 31, 2008 | 10.73 | 11.15 | 10.71 | 11.04 | 107,022 | +0.20(+1.85%) |
Jan 30, 2008 | 10.85 | 11.05 | 10.78 | 10.84 | 74,680 | -0.06(-0.53%) |
Jan 29, 2008 | 10.82 | 10.92 | 10.75 | 10.89 | 28,887 | +0.14(+1.30%) |
Jan 28, 2008 | 10.56 | 10.76 | 10.52 | 10.75 | 67,036 | +0.14(+1.31%) |
Jan 25, 2008 | 10.80 | 10.98 | 10.56 | 10.62 | 84,677 | -0.08(-0.76%) |
Jan 24, 2008 | 10.35 | 10.70 | 10.34 | 10.70 | 203,166 | +0.36(+3.52%) |
Jan 23, 2008 | 9.965 | 10.34 | 9.799 | 10.33 | 223,159 | +0.20(+2.02%) |
Jan 22, 2008 | 9.897 | 10.20 | 9.894 | 10.13 | 259,324 | -0.30(-2.87%) |
Jan 21, 2008 | 10.57 | 10.63 | 10.37 | 10.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.57 | 10.63 | 10.37 | 10.43 | 124,957 | -0.09(-0.87%) |
Jan 17, 2008 | 10.71 | 10.79 | 10.50 | 10.52 | 271,378 | -0.17(-1.59%) |
Jan 16, 2008 | 10.76 | 10.87 | 10.67 | 10.69 | 162,262 | -0.19(-1.72%) |
Jan 15, 2008 | 11.01 | 11.01 | 10.86 | 10.88 | 103,200 | -0.25(-2.23%) |
Jan 14, 2008 | 10.97 | 11.13 | 10.97 | 11.13 | 44,102 | +0.13(+1.14%) |
Jan 11, 2008 | 11.00 | 11.07 | 10.91 | 11.00 | 95,555 | -0.05(-0.49%) |
Jan 10, 2008 | 10.93 | 11.08 | 10.89 | 11.05 | 121,723 | +0.10(+0.93%) |
Jan 09, 2008 | 11.09 | 11.12 | 10.87 | 10.95 | 173,617 | -0.15(-1.32%) |
Jan 08, 2008 | 11.27 | 11.27 | 11.10 | 11.10 | 91,733 | -0.16(-1.42%) |
Jan 07, 2008 | 11.33 | 11.36 | 11.14 | 11.26 | 132,014 | -0.09(-0.78%) |
Jan 04, 2008 | 11.43 | 11.43 | 11.29 | 11.35 | 69,094 | -0.19(-1.68%) |
Jan 03, 2008 | 11.61 | 11.65 | 11.53 | 11.54 | 88,058 | -0.04(-0.35%) |
Jan 02, 2008 | 11.79 | 11.85 | 11.53 | 11.58 | 139,364 | -0.22(-1.87%) |
Jan 01, 2008 | 11.59 | 11.83 | 11.56 | 11.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.59 | 11.83 | 11.56 | 11.80 | 221,395 | +0.21(+1.82%) |
Dec 28, 2007 | 11.65 | 11.81 | 11.57 | 11.59 | 81,737 | -0.02(-0.18%) |
Dec 27, 2007 | 11.61 | 11.68 | 11.54 | 11.61 | 149,581 | +0.01(+0.09%) |
Dec 26, 2007 | 11.57 | 11.64 | 11.52 | 11.60 | 49,395 | -0.04(-0.32%) |
Dec 24, 2007 | 11.59 | 11.67 | 11.58 | 11.64 | 32,636 | +0.11(+0.94%) |
Dec 21, 2007 | 11.42 | 11.56 | 11.42 | 11.53 | 42,632 | +0.10(+0.89%) |
Dec 20, 2007 | 11.38 | 11.43 | 11.23 | 11.43 | 63,213 | +0.11(+0.96%) |
Dec 19, 2007 | 11.28 | 11.35 | 11.22 | 11.32 | 51,747 | +0.08(+0.70%) |
Dec 18, 2007 | 11.36 | 11.37 | 11.24 | 11.24 | 66,742 | -0.07(-0.63%) |
Dec 17, 2007 | 11.53 | 11.53 | 11.31 | 11.31 | 53,217 | -0.24(-2.09%) |
Dec 14, 2007 | 11.67 | 11.70 | 11.55 | 11.55 | 48,807 | -0.23(-1.96%) |
Dec 13, 2007 | 11.78 | 11.80 | 11.66 | 11.79 | 60,567 | -0.07(-0.57%) |
Dec 12, 2007 | 11.93 | 12.03 | 11.74 | 11.85 | 161,416 | +0.04(+0.37%) |
Dec 11, 2007 | 12.05 | 12.19 | 11.81 | 11.81 | 105,258 | -0.23(-1.92%) |
Dec 10, 2007 | 12.01 | 12.13 | 11.98 | 12.04 | 111,432 | +0.09(+0.71%) |
Dec 07, 2007 | 12.04 | 12.06 | 11.93 | 11.96 | 83,501 | +0.02(+0.17%) |
Dec 06, 2007 | 11.67 | 11.93 | 11.67 | 11.93 | 119,665 | +0.15(+1.27%) |
Dec 05, 2007 | 11.66 | 11.79 | 11.64 | 11.79 | 77,326 | +0.17(+1.46%) |
Dec 04, 2007 | 11.61 | 11.72 | 11.58 | 11.61 | 65,566 | -0.04(-0.38%) |
Dec 03, 2007 | 11.67 | 11.72 | 11.60 | 11.66 | 40,868 | +0.04(+0.38%) |
Nov 30, 2007 | 11.72 | 11.72 | 11.57 | 11.61 | 87,911 | +0.11(+0.92%) |
Nov 29, 2007 | 11.58 | 11.67 | 11.44 | 11.51 | 144,142 | +0.06(+0.50%) |
Nov 28, 2007 | 11.31 | 11.45 | 11.22 | 11.45 | 115,402 | +0.25(+2.19%) |
Nov 27, 2007 | 11.36 | 11.36 | 11.05 | 11.21 | 107,022 | +0.09(+0.79%) |
Nov 26, 2007 | 11.29 | 11.32 | 11.08 | 11.12 | 92,615 | -0.15(-1.33%) |
Nov 23, 2007 | 11.26 | 11.27 | 11.21 | 11.27 | 34,400 | +0.10(+0.85%) |
Nov 21, 2007 | 11.13 | 11.33 | 10.91 | 11.17 | 170,533 | -0.21(-1.84%) |
Nov 20, 2007 | 11.35 | 11.55 | 11.19 | 11.38 | 125,957 | -0.09(-0.75%) |
Nov 19, 2007 | 11.74 | 11.75 | 11.47 | 11.47 | 87,911 | -0.29(-2.49%) |
Nov 16, 2007 | 11.63 | 11.77 | 11.63 | 11.76 | 83,798 | +0.06(+0.49%) |
Nov 15, 2007 | 12.08 | 12.08 | 11.70 | 11.70 | 169,369 | -0.23(-1.97%) |
Nov 14, 2007 | 12.50 | 12.50 | 11.92 | 11.94 | 247,481 | -2.00(-14.37%) |
Nov 13, 2007 | 14.06 | 14.06 | 13.71 | 13.94 | 325,690 | +0.17(+1.21%) |
Nov 12, 2007 | 13.86 | 14.01 | 13.73 | 13.77 | 140,837 | -0.28(-2.01%) |
Nov 09, 2007 | 14.42 | 14.42 | 14.06 | 14.06 | 118,342 | -0.45(-3.07%) |
Nov 08, 2007 | 14.54 | 14.54 | 14.39 | 14.50 | 152,007 | +0.00(+0.02%) |
Nov 07, 2007 | 14.35 | 14.69 | 14.35 | 14.50 | 154,183 | -0.24(-1.64%) |
Nov 06, 2007 | 14.75 | 14.79 | 14.71 | 14.74 | 135,248 | -0.04(-0.30%) |
Nov 05, 2007 | 14.68 | 14.79 | 14.68 | 14.78 | 95,261 | +0.10(+0.67%) |
Nov 02, 2007 | 14.73 | 14.75 | 14.68 | 14.69 | 120,841 | -0.03(-0.18%) |
Nov 01, 2007 | 14.80 | 14.86 | 14.71 | 14.71 | 82,913 | -0.18(-1.19%) |
Oct 31, 2007 | 14.71 | 14.89 | 14.71 | 14.89 | 92,909 | +0.17(+1.18%) |
Oct 30, 2007 | 14.68 | 14.75 | 14.66 | 14.72 | 39,692 | +0.00(+0.02%) |
Oct 29, 2007 | 14.64 | 14.72 | 14.64 | 14.71 | 35,870 | +0.09(+0.63%) |
Oct 26, 2007 | 14.57 | 14.66 | 14.53 | 14.62 | 63,213 | +0.12(+0.84%) |
Oct 25, 2007 | 14.44 | 14.51 | 14.36 | 14.50 | 65,272 | +0.07(+0.47%) |
Oct 24, 2007 | 14.48 | 14.50 | 14.29 | 14.43 | 81,737 | -0.08(-0.54%) |
Oct 23, 2007 | 14.47 | 14.51 | 14.43 | 14.51 | 33,224 | +0.10(+0.71%) |
Oct 22, 2007 | 14.34 | 14.44 | 14.32 | 14.41 | 122,017 | -0.06(-0.40%) |
Oct 19, 2007 | 14.85 | 14.85 | 14.47 | 14.47 | 79,090 | -0.40(-2.72%) |
Oct 18, 2007 | 14.89 | 14.90 | 14.84 | 14.87 | 42,632 | -0.02(-0.16%) |
Oct 17, 2007 | 14.96 | 14.99 | 14.77 | 14.89 | 65,566 | -0.03(-0.18%) |
Oct 16, 2007 | 14.84 | 14.92 | 14.78 | 14.92 | 174,646 | +0.06(+0.43%) |
Oct 15, 2007 | 14.79 | 14.86 | 14.74 | 14.86 | 128,192 | +0.03(+0.18%) |
Oct 12, 2007 | 14.61 | 14.84 | 14.61 | 14.83 | 82,913 | +0.20(+1.40%) |
Oct 11, 2007 | 14.51 | 14.71 | 14.51 | 14.62 | 221,689 | +0.20(+1.39%) |
Oct 10, 2007 | 14.39 | 14.44 | 14.37 | 14.42 | 35,870 | +0.01(+0.09%) |
Oct 09, 2007 | 14.31 | 14.44 | 14.28 | 14.41 | 83,795 | +0.13(+0.93%) |
Oct 08, 2007 | 14.26 | 14.32 | 14.26 | 14.28 | 44,690 | -0.01(-0.07%) |
Oct 05, 2007 | 14.18 | 14.32 | 14.18 | 14.29 | 56,157 | +0.20(+1.40%) |
Oct 04, 2007 | 14.12 | 14.16 | 14.09 | 14.09 | 82,325 | -0.01(-0.05%) |
Oct 03, 2007 | 14.08 | 14.16 | 14.04 | 14.10 | 78,208 | +0.01(+0.10%) |
Oct 02, 2007 | 14.03 | 14.10 | 14.03 | 14.08 | 73,798 | +0.05(+0.36%) |
Oct 01, 2007 | 13.87 | 14.04 | 13.87 | 14.03 | 79,973 | +0.17(+1.20%) |
Sep 28, 2007 | 13.91 | 13.93 | 13.80 | 13.87 | 170,236 | -0.03(-0.24%) |
Sep 27, 2007 | 13.91 | 13.95 | 13.86 | 13.90 | 113,785 | -0.04(-0.27%) |
Sep 26, 2007 | 13.93 | 13.98 | 13.88 | 13.94 | 48,807 | +0.07(+0.54%) |
Sep 25, 2007 | 13.94 | 13.95 | 13.81 | 13.86 | 140,540 | -0.13(-0.90%) |
Sep 24, 2007 | 14.04 | 14.09 | 13.98 | 13.99 | 73,210 | -0.04(-0.29%) |
Sep 21, 2007 | 14.02 | 14.05 | 14.01 | 14.03 | 44,396 | +0.08(+0.59%) |
Sep 20, 2007 | 14.00 | 14.03 | 13.95 | 13.95 | 44,984 | -0.05(-0.36%) |
Sep 19, 2007 | 13.94 | 14.09 | 13.94 | 14.00 | 102,612 | +0.07(+0.51%) |
Sep 18, 2007 | 13.60 | 13.93 | 13.60 | 13.93 | 80,561 | +0.36(+2.66%) |
Sep 17, 2007 | 13.54 | 13.57 | 13.50 | 13.57 | 60,273 | -0.00(-0.03%) |
Sep 14, 2007 | 13.49 | 13.59 | 13.49 | 13.57 | 42,044 | +0.02(+0.13%) |
Sep 13, 2007 | 13.51 | 13.60 | 13.51 | 13.55 | 48,513 | +0.11(+0.84%) |
Sep 12, 2007 | 13.38 | 13.50 | 13.38 | 13.44 | 56,157 | +0.00(+0.03%) |
Sep 11, 2007 | 13.39 | 13.48 | 13.38 | 13.44 | 68,212 | +0.05(+0.38%) |
Sep 10, 2007 | 13.39 | 13.48 | 13.28 | 13.39 | 118,489 | +0.02(+0.15%) |
Sep 07, 2007 | 13.55 | 13.55 | 13.35 | 13.37 | 106,140 | -0.25(-1.85%) |
Sep 06, 2007 | 13.56 | 13.63 | 13.54 | 13.62 | 49,395 | +0.08(+0.63%) |
Sep 05, 2007 | 13.51 | 13.55 | 13.45 | 13.53 | 50,277 | -0.04(-0.28%) |
Sep 04, 2007 | 13.43 | 13.60 | 13.43 | 13.57 | 52,629 | +0.14(+1.04%) |
Aug 31, 2007 | 13.36 | 13.45 | 13.31 | 13.43 | 74,680 | +0.19(+1.46%) |
Aug 30, 2007 | 13.20 | 13.35 | 13.20 | 13.24 | 123,487 | -0.04(-0.31%) |
Aug 29, 2007 | 13.11 | 13.28 | 13.06 | 13.28 | 116,137 | +0.21(+1.64%) |
Aug 28, 2007 | 13.29 | 13.29 | 13.06 | 13.06 | 113,197 | -0.25(-1.87%) |
Aug 27, 2007 | 13.26 | 13.43 | 13.26 | 13.31 | 62,037 | +0.04(+0.28%) |
Aug 24, 2007 | 13.12 | 13.30 | 13.11 | 13.27 | 56,157 | +0.16(+1.24%) |
Aug 23, 2007 | 13.06 | 13.12 | 13.06 | 13.11 | 70,858 | +0.11(+0.81%) |
Aug 22, 2007 | 12.88 | 13.01 | 12.85 | 13.01 | 78,208 | +0.22(+1.76%) |
Aug 21, 2007 | 12.81 | 12.86 | 12.75 | 12.78 | 99,672 | +0.00(+0.00%) |
Aug 20, 2007 | 12.64 | 12.88 | 12.64 | 12.78 | 89,969 | +0.14(+1.13%) |
Aug 17, 2007 | 12.55 | 12.64 | 12.41 | 12.64 | 125,545 | +0.43(+3.51%) |
Aug 16, 2007 | 12.35 | 12.35 | 11.64 | 12.21 | 256,384 | -0.27(-2.18%) |
Aug 15, 2007 | 12.76 | 12.84 | 12.48 | 12.48 | 157,593 | -0.36(-2.83%) |
Aug 14, 2007 | 13.10 | 13.13 | 12.82 | 12.85 | 88,499 | -0.27(-2.02%) |
Aug 13, 2007 | 13.10 | 13.21 | 13.10 | 13.11 | 54,981 | +0.01(+0.08%) |
Aug 10, 2007 | 13.04 | 13.12 | 12.95 | 13.10 | 115,549 | -0.10(-0.72%) |
Aug 09, 2007 | 13.28 | 13.43 | 13.20 | 13.20 | 78,796 | -0.27(-1.97%) |
Aug 08, 2007 | 13.38 | 13.54 | 13.37 | 13.46 | 84,677 | +0.12(+0.89%) |
Aug 07, 2007 | 13.13 | 13.39 | 13.13 | 13.34 | 88,793 | +0.15(+1.11%) |
Aug 06, 2007 | 13.11 | 13.20 | 12.99 | 13.20 | 106,728 | +0.02(+0.18%) |
Aug 03, 2007 | 13.26 | 13.38 | 13.17 | 13.17 | 75,268 | -0.21(-1.58%) |
Aug 02, 2007 | 13.35 | 13.41 | 13.35 | 13.38 | 78,208 | +0.03(+0.25%) |
Aug 01, 2007 | 13.33 | 13.37 | 13.08 | 13.35 | 280,199 | +0.00(+0.00%) |
Jul 31, 2007 | 13.50 | 13.56 | 13.35 | 13.35 | 112,903 | -0.09(-0.66%) |
Jul 30, 2007 | 13.31 | 13.45 | 13.30 | 13.44 | 122,899 | +0.10(+0.76%) |
Jul 27, 2007 | 13.49 | 13.52 | 13.34 | 13.34 | 96,438 | -0.19(-1.38%) |
Jul 26, 2007 | 13.75 | 13.75 | 13.30 | 13.52 | 181,703 | -0.34(-2.43%) |
Jul 25, 2007 | 13.92 | 13.96 | 13.77 | 13.86 | 119,371 | -0.03(-0.20%) |
Jul 24, 2007 | 14.05 | 14.07 | 13.87 | 13.89 | 74,680 | -0.26(-1.80%) |
Jul 23, 2007 | 14.09 | 14.19 | 14.09 | 14.14 | 48,807 | +0.09(+0.61%) |
Jul 20, 2007 | 14.18 | 14.18 | 14.04 | 14.06 | 61,155 | -0.15(-1.04%) |
Jul 19, 2007 | 14.20 | 14.24 | 14.19 | 14.20 | 59,979 | +0.06(+0.43%) |
Jul 18, 2007 | 14.15 | 14.20 | 14.12 | 14.14 | 92,027 | -0.07(-0.48%) |
Jul 17, 2007 | 14.23 | 14.32 | 14.21 | 14.21 | 88,793 | -0.03(-0.19%) |
Jul 16, 2007 | 14.26 | 14.34 | 14.24 | 14.24 | 107,022 | -0.05(-0.38%) |
Jul 13, 2007 | 14.20 | 14.32 | 14.20 | 14.29 | 41,456 | +0.03(+0.19%) |
Jul 12, 2007 | 14.04 | 14.28 | 14.04 | 14.26 | 39,398 | +0.27(+1.94%) |
Jul 11, 2007 | 13.94 | 14.03 | 13.91 | 13.99 | 45,572 | +0.06(+0.46%) |
Jul 10, 2007 | 14.02 | 14.08 | 13.93 | 13.93 | 75,856 | -0.18(-1.28%) |
Jul 09, 2007 | 14.05 | 14.17 | 14.05 | 14.11 | 48,513 | +0.05(+0.36%) |
Jul 06, 2007 | 13.98 | 14.09 | 13.98 | 14.06 | 28,813 | +0.06(+0.41%) |
Jul 05, 2007 | 13.98 | 14.04 | 13.88 | 14.00 | 68,212 | +0.00(+0.00%) |
Jul 03, 2007 | 13.98 | 14.03 | 13.98 | 14.00 | 23,815 | +0.07(+0.51%) |
Jul 02, 2007 | 13.84 | 13.96 | 13.84 | 13.93 | 51,453 | +0.14(+0.99%) |
Jun 29, 2007 | 13.82 | 13.91 | 13.75 | 13.79 | 56,745 | -0.04(-0.32%) |
Jun 28, 2007 | 13.78 | 13.89 | 13.78 | 13.84 | 64,978 | +0.03(+0.25%) |
Jun 27, 2007 | 13.64 | 13.81 | 13.61 | 13.80 | 89,969 | +0.07(+0.55%) |
Jun 26, 2007 | 13.80 | 13.83 | 13.69 | 13.73 | 112,021 | -0.06(-0.47%) |
Jun 25, 2007 | 13.91 | 13.94 | 13.78 | 13.79 | 84,677 | -0.12(-0.83%) |
Jun 22, 2007 | 13.95 | 13.96 | 13.90 | 13.91 | 69,388 | -0.08(-0.54%) |
Jun 21, 2007 | 13.91 | 14.00 | 13.87 | 13.98 | 44,984 | +0.06(+0.44%) |
Jun 20, 2007 | 14.02 | 14.06 | 13.92 | 13.92 | 103,494 | -0.10(-0.73%) |
Jun 19, 2007 | 14.01 | 14.06 | 14.01 | 14.02 | 65,566 | -0.01(-0.05%) |
Jun 18, 2007 | 14.06 | 14.09 | 14.01 | 14.03 | 102,906 | -0.04(-0.27%) |
Jun 15, 2007 | 14.00 | 14.09 | 14.00 | 14.07 | 52,629 | +0.11(+0.80%) |
Jun 14, 2007 | 13.84 | 13.95 | 13.84 | 13.95 | 46,454 | +0.13(+0.93%) |
Jun 13, 2007 | 13.69 | 13.83 | 13.69 | 13.83 | 58,509 | +0.16(+1.20%) |
Jun 12, 2007 | 13.72 | 13.77 | 13.66 | 13.66 | 104,082 | -0.09(-0.67%) |
Jun 11, 2007 | 13.73 | 13.83 | 13.71 | 13.75 | 89,969 | -0.02(-0.15%) |
Jun 08, 2007 | 13.68 | 13.77 | 13.64 | 13.77 | 86,735 | +0.07(+0.50%) |
Jun 07, 2007 | 13.77 | 13.89 | 13.71 | 13.71 | 186,113 | -0.11(-0.76%) |
Jun 06, 2007 | 13.84 | 13.84 | 13.77 | 13.81 | 103,788 | -0.10(-0.71%) |
Jun 05, 2007 | 13.89 | 13.94 | 13.87 | 13.91 | 118,195 | +0.00(+0.00%) |
Jun 04, 2007 | 13.90 | 13.95 | 13.89 | 13.91 | 189,935 | +0.01(+0.11%) |
Jun 01, 2007 | 13.84 | 13.91 | 13.84 | 13.90 | 63,213 | +0.08(+0.56%) |
May 31, 2007 | 13.79 | 13.86 | 13.74 | 13.82 | 73,798 | +0.06(+0.47%) |
May 30, 2007 | 13.59 | 13.75 | 13.59 | 13.75 | 94,379 | +0.11(+0.82%) |
May 29, 2007 | 13.60 | 13.66 | 13.54 | 13.64 | 122,311 | +0.04(+0.30%) |
May 25, 2007 | 13.59 | 13.62 | 13.59 | 13.60 | 50,277 | +0.06(+0.43%) |
May 24, 2007 | 13.68 | 13.74 | 13.54 | 13.54 | 89,675 | -0.16(-1.14%) |
May 23, 2007 | 13.68 | 13.76 | 13.68 | 13.70 | 126,721 | +0.04(+0.30%) |
May 22, 2007 | 13.61 | 13.67 | 13.61 | 13.66 | 89,381 | +0.02(+0.15%) |
May 21, 2007 | 13.59 | 13.68 | 13.59 | 13.64 | 46,160 | +0.04(+0.33%) |
May 18, 2007 | 13.56 | 13.60 | 13.53 | 13.59 | 50,571 | +0.10(+0.73%) |
May 17, 2007 | 13.45 | 13.52 | 13.44 | 13.50 | 33,812 | +0.02(+0.13%) |
May 16, 2007 | 13.41 | 13.48 | 13.40 | 13.48 | 98,202 | +0.07(+0.53%) |
May 15, 2007 | 13.40 | 13.51 | 13.40 | 13.41 | 85,559 | +0.02(+0.13%) |
May 14, 2007 | 13.37 | 13.43 | 13.36 | 13.39 | 101,436 | -0.02(-0.15%) |
May 11, 2007 | 13.37 | 13.43 | 13.37 | 13.41 | 75,562 | +0.05(+0.38%) |
May 10, 2007 | 13.44 | 13.46 | 13.33 | 13.36 | 89,675 | -0.13(-0.96%) |
May 09, 2007 | 13.43 | 13.49 | 13.43 | 13.49 | 55,275 | +0.04(+0.28%) |
May 08, 2007 | 13.51 | 13.51 | 13.41 | 13.45 | 82,325 | -0.03(-0.20%) |
May 07, 2007 | 13.40 | 13.48 | 13.40 | 13.48 | 75,856 | +0.07(+0.56%) |
May 04, 2007 | 13.36 | 13.43 | 13.36 | 13.40 | 80,561 | +0.07(+0.56%) |
May 03, 2007 | 13.31 | 13.35 | 13.29 | 13.33 | 116,431 | +0.04(+0.31%) |
May 02, 2007 | 13.23 | 13.30 | 13.21 | 13.29 | 46,160 | +0.08(+0.59%) |