Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.760 | 6.970 | 6.550 | 6.590 | 113,501 | -0.17(-2.51%) |
Apr 29, 2008 | 6.970 | 7.250 | 6.750 | 6.760 | 92,252 | -0.20(-2.87%) |
Apr 28, 2008 | 7.000 | 7.250 | 6.850 | 6.960 | 164,216 | -0.04(-0.57%) |
Apr 25, 2008 | 6.820 | 7.110 | 6.800 | 7.000 | 226,717 | -0.05(-0.71%) |
Apr 24, 2008 | 6.940 | 7.160 | 6.920 | 7.050 | 154,987 | +0.05(+0.71%) |
Apr 23, 2008 | 7.180 | 7.350 | 6.900 | 7.000 | 108,782 | -0.19(-2.64%) |
Apr 22, 2008 | 7.350 | 7.350 | 7.040 | 7.190 | 191,883 | -0.27(-3.62%) |
Apr 21, 2008 | 7.600 | 7.600 | 7.400 | 7.460 | 135,081 | -0.19(-2.48%) |
Apr 18, 2008 | 7.440 | 7.670 | 7.290 | 7.650 | 211,669 | +0.36(+4.94%) |
Apr 17, 2008 | 7.030 | 7.350 | 7.030 | 7.290 | 207,808 | +0.25(+3.55%) |
Apr 16, 2008 | 7.000 | 7.160 | 6.800 | 7.040 | 81,375 | +0.08(+1.15%) |
Apr 15, 2008 | 7.030 | 7.110 | 6.850 | 6.960 | 35,765 | -0.04(-0.57%) |
Apr 14, 2008 | 7.040 | 7.060 | 6.954 | 7.000 | 25,965 | -0.01(-0.14%) |
Apr 11, 2008 | 7.130 | 7.410 | 6.990 | 7.010 | 99,079 | -0.48(-6.41%) |
Apr 10, 2008 | 7.270 | 7.590 | 7.190 | 7.490 | 67,394 | +0.23(+3.17%) |
Apr 09, 2008 | 7.000 | 7.450 | 7.000 | 7.260 | 160,113 | +0.24(+3.42%) |
Apr 08, 2008 | 6.930 | 7.040 | 6.710 | 7.020 | 198,613 | +0.06(+0.86%) |
Apr 07, 2008 | 7.130 | 7.140 | 6.960 | 6.960 | 68,045 | -0.13(-1.83%) |
Apr 04, 2008 | 7.280 | 7.640 | 7.090 | 7.090 | 79,154 | -0.20(-2.74%) |
Apr 03, 2008 | 7.170 | 7.440 | 7.130 | 7.290 | 48,732 | +0.07(+0.97%) |
Apr 02, 2008 | 7.730 | 7.730 | 7.190 | 7.220 | 109,186 | -0.36(-4.75%) |
Apr 01, 2008 | 7.310 | 7.620 | 7.050 | 7.580 | 94,073 | +0.32(+4.41%) |
Mar 31, 2008 | 7.000 | 7.380 | 6.910 | 7.260 | 117,845 | +0.30(+4.31%) |
Mar 28, 2008 | 7.450 | 7.450 | 6.950 | 6.960 | 146,517 | -0.46(-6.20%) |
Mar 27, 2008 | 7.390 | 7.440 | 7.250 | 7.420 | 142,111 | +0.02(+0.27%) |
Mar 26, 2008 | 7.370 | 7.400 | 7.210 | 7.400 | 118,992 | +0.00(+0.00%) |
Mar 25, 2008 | 7.460 | 7.530 | 7.200 | 7.400 | 179,636 | -0.06(-0.80%) |
Mar 24, 2008 | 7.360 | 7.600 | 7.250 | 7.460 | 261,905 | +0.13(+1.77%) |
Mar 21, 2008 | 7.180 | 7.460 | 6.790 | 7.330 | 306,079 | +0.00(+0.00%) |
Mar 20, 2008 | 7.180 | 7.460 | 6.790 | 7.330 | 306,079 | +0.52(+7.64%) |
Mar 19, 2008 | 7.110 | 7.310 | 6.800 | 6.810 | 55,649 | -0.34(-4.76%) |
Mar 18, 2008 | 6.870 | 7.170 | 6.710 | 7.150 | 167,205 | +0.43(+6.40%) |
Mar 17, 2008 | 6.950 | 6.950 | 6.640 | 6.720 | 101,348 | -0.15(-2.18%) |
Mar 14, 2008 | 7.120 | 7.120 | 6.726 | 6.870 | 120,553 | -0.20(-2.83%) |
Mar 13, 2008 | 6.760 | 7.100 | 6.650 | 7.070 | 67,913 | +0.26(+3.82%) |
Mar 12, 2008 | 6.820 | 7.100 | 6.710 | 6.810 | 107,161 | -0.03(-0.44%) |
Mar 11, 2008 | 6.610 | 6.850 | 6.380 | 6.840 | 104,092 | +0.42(+6.54%) |
Mar 10, 2008 | 6.620 | 6.620 | 6.390 | 6.420 | 206,058 | -0.14(-2.13%) |
Mar 07, 2008 | 6.450 | 6.620 | 6.390 | 6.560 | 130,823 | +0.18(+2.82%) |
Mar 06, 2008 | 6.580 | 6.640 | 6.380 | 6.380 | 217,297 | -0.25(-3.77%) |
Mar 05, 2008 | 6.640 | 6.930 | 6.600 | 6.630 | 97,023 | +0.08(+1.22%) |
Mar 04, 2008 | 6.370 | 6.620 | 6.330 | 6.550 | 241,847 | +0.14(+2.18%) |
Mar 03, 2008 | 6.720 | 6.810 | 6.390 | 6.410 | 199,806 | -0.22(-3.32%) |
Feb 29, 2008 | 6.960 | 7.070 | 6.600 | 6.630 | 153,140 | -0.44(-6.22%) |
Feb 28, 2008 | 6.830 | 7.230 | 6.830 | 7.070 | 215,410 | +0.15(+2.17%) |
Feb 27, 2008 | 6.620 | 7.030 | 6.615 | 6.920 | 150,011 | +0.22(+3.28%) |
Feb 26, 2008 | 6.500 | 6.750 | 6.500 | 6.700 | 135,895 | +0.18(+2.76%) |
Feb 25, 2008 | 6.430 | 6.595 | 6.360 | 6.520 | 373,496 | +0.07(+1.09%) |
Feb 22, 2008 | 6.930 | 6.940 | 6.350 | 6.450 | 379,280 | -0.45(-6.52%) |
Feb 21, 2008 | 7.450 | 8.020 | 6.870 | 6.900 | 302,498 | -0.20(-2.82%) |
Feb 20, 2008 | 6.830 | 7.190 | 6.830 | 7.100 | 308,622 | +0.12(+1.72%) |
Feb 19, 2008 | 6.620 | 7.050 | 6.620 | 6.980 | 163,426 | +0.41(+6.24%) |
Feb 18, 2008 | 6.620 | 6.679 | 6.370 | 6.570 | 259,658 | +0.00(+0.00%) |
Feb 15, 2008 | 6.620 | 6.679 | 6.370 | 6.570 | 259,658 | -0.13(-1.94%) |
Feb 14, 2008 | 6.970 | 7.210 | 6.650 | 6.700 | 286,789 | -0.17(-2.47%) |
Feb 13, 2008 | 7.200 | 7.270 | 6.810 | 6.870 | 266,656 | -0.13(-1.86%) |
Feb 12, 2008 | 7.210 | 7.370 | 6.990 | 7.000 | 131,128 | -0.19(-2.64%) |
Feb 11, 2008 | 7.110 | 7.330 | 6.740 | 7.190 | 403,913 | -0.15(-2.04%) |
Feb 08, 2008 | 7.440 | 7.690 | 7.270 | 7.340 | 200,926 | -0.12(-1.61%) |
Feb 07, 2008 | 7.600 | 7.840 | 7.400 | 7.460 | 114,984 | -0.15(-1.97%) |
Feb 06, 2008 | 7.510 | 7.870 | 7.460 | 7.610 | 185,233 | +0.18(+2.42%) |
Feb 05, 2008 | 7.800 | 8.000 | 7.390 | 7.430 | 200,285 | -0.54(-6.78%) |
Feb 04, 2008 | 8.170 | 8.180 | 7.760 | 7.970 | 338,099 | -0.17(-2.09%) |
Feb 01, 2008 | 8.070 | 8.170 | 7.650 | 8.140 | 373,379 | +0.14(+1.75%) |
Jan 31, 2008 | 7.060 | 8.130 | 6.670 | 8.000 | 518,670 | +0.80(+11.11%) |
Jan 30, 2008 | 6.740 | 7.490 | 6.680 | 7.200 | 878,283 | +0.60(+9.09%) |
Jan 29, 2008 | 6.700 | 7.000 | 6.400 | 6.600 | 411,592 | -0.06(-0.90%) |
Jan 28, 2008 | 6.500 | 6.700 | 6.420 | 6.660 | 124,041 | +0.16(+2.46%) |
Jan 25, 2008 | 6.700 | 6.890 | 6.400 | 6.500 | 215,816 | -0.09(-1.37%) |
Jan 24, 2008 | 6.400 | 6.650 | 6.130 | 6.590 | 604,100 | +0.24(+3.78%) |
Jan 23, 2008 | 6.010 | 6.470 | 5.902 | 6.350 | 338,636 | +0.32(+5.31%) |
Jan 22, 2008 | 5.900 | 6.350 | 5.720 | 6.030 | 257,293 | +0.03(+0.50%) |
Jan 21, 2008 | 5.970 | 6.230 | 5.850 | 6.000 | 138,548 | +0.00(+0.00%) |
Jan 18, 2008 | 5.970 | 6.230 | 5.850 | 6.000 | 138,548 | +0.03(+0.50%) |
Jan 17, 2008 | 6.420 | 6.520 | 5.920 | 5.970 | 242,601 | -0.41(-6.43%) |
Jan 16, 2008 | 6.010 | 6.470 | 5.990 | 6.380 | 175,580 | +0.32(+5.28%) |
Jan 15, 2008 | 6.180 | 6.280 | 6.040 | 6.060 | 62,880 | -0.22(-3.50%) |
Jan 14, 2008 | 6.200 | 6.290 | 6.040 | 6.280 | 175,267 | +0.17(+2.78%) |
Jan 11, 2008 | 6.210 | 6.220 | 6.000 | 6.110 | 230,710 | -0.17(-2.71%) |
Jan 10, 2008 | 6.020 | 6.530 | 6.020 | 6.280 | 370,768 | +0.14(+2.28%) |
Jan 09, 2008 | 6.430 | 6.510 | 5.990 | 6.140 | 243,234 | -0.32(-4.95%) |
Jan 08, 2008 | 6.660 | 6.870 | 6.380 | 6.460 | 261,182 | -0.16(-2.42%) |
Jan 07, 2008 | 6.410 | 6.820 | 6.300 | 6.620 | 289,404 | +0.26(+4.09%) |
Jan 04, 2008 | 6.490 | 6.610 | 6.350 | 6.360 | 331,884 | -0.14(-2.15%) |
Jan 03, 2008 | 7.020 | 7.210 | 6.500 | 6.500 | 224,318 | -0.53(-7.54%) |
Jan 02, 2008 | 7.240 | 7.669 | 6.930 | 7.030 | 220,950 | -0.19(-2.63%) |
Jan 01, 2008 | 7.140 | 7.490 | 7.140 | 7.220 | 332,623 | +0.00(+0.00%) |
Dec 31, 2007 | 7.140 | 7.490 | 7.140 | 7.220 | 332,623 | +0.08(+1.12%) |
Dec 28, 2007 | 7.610 | 8.100 | 7.090 | 7.140 | 375,377 | -0.37(-4.93%) |
Dec 27, 2007 | 8.200 | 8.420 | 7.420 | 7.510 | 225,597 | -0.68(-8.30%) |
Dec 26, 2007 | 8.160 | 8.455 | 8.120 | 8.190 | 188,906 | -0.07(-0.85%) |
Dec 24, 2007 | 8.240 | 8.430 | 8.110 | 8.260 | 109,719 | +0.05(+0.61%) |
Dec 21, 2007 | 7.900 | 8.300 | 7.895 | 8.210 | 305,919 | +0.47(+6.07%) |
Dec 20, 2007 | 7.510 | 7.760 | 7.480 | 7.740 | 220,427 | +0.27(+3.61%) |
Dec 19, 2007 | 7.500 | 7.630 | 7.470 | 7.470 | 152,319 | -0.07(-0.93%) |
Dec 18, 2007 | 7.640 | 7.770 | 7.440 | 7.540 | 261,430 | +0.01(+0.13%) |
Dec 17, 2007 | 7.640 | 8.232 | 7.530 | 7.530 | 174,081 | -0.14(-1.83%) |
Dec 14, 2007 | 8.180 | 8.470 | 7.650 | 7.670 | 156,184 | -0.63(-7.59%) |
Dec 13, 2007 | 8.040 | 8.750 | 8.040 | 8.300 | 156,433 | +0.21(+2.60%) |
Dec 12, 2007 | 8.660 | 8.840 | 7.840 | 8.090 | 177,321 | +0.19(+2.41%) |
Dec 11, 2007 | 8.440 | 8.700 | 7.870 | 7.900 | 233,117 | -0.46(-5.50%) |
Dec 10, 2007 | 8.180 | 8.740 | 8.140 | 8.360 | 474,123 | +0.31(+3.85%) |
Dec 07, 2007 | 8.040 | 8.400 | 7.680 | 8.050 | 837,248 | +0.05(+0.63%) |
Dec 06, 2007 | 6.980 | 8.010 | 6.910 | 8.000 | 434,383 | +1.03(+14.78%) |
Dec 05, 2007 | 6.970 | 7.040 | 6.700 | 6.970 | 197,205 | +0.09(+1.31%) |
Dec 04, 2007 | 6.890 | 7.080 | 6.860 | 6.880 | 183,967 | -0.06(-0.86%) |
Dec 03, 2007 | 6.920 | 7.080 | 6.690 | 6.940 | 170,014 | +0.02(+0.29%) |
Nov 30, 2007 | 6.930 | 7.060 | 6.800 | 6.920 | 198,999 | +0.04(+0.58%) |
Nov 29, 2007 | 7.030 | 7.110 | 6.820 | 6.880 | 200,643 | -0.15(-2.13%) |
Nov 28, 2007 | 6.870 | 7.110 | 6.710 | 7.030 | 362,392 | +0.23(+3.38%) |
Nov 27, 2007 | 7.010 | 7.050 | 6.720 | 6.800 | 394,032 | -0.18(-2.58%) |
Nov 26, 2007 | 7.110 | 7.118 | 6.700 | 6.980 | 384,584 | -0.15(-2.10%) |
Nov 23, 2007 | 7.040 | 7.160 | 6.910 | 7.130 | 110,137 | +0.12(+1.71%) |
Nov 21, 2007 | 6.840 | 7.090 | 6.670 | 7.010 | 215,619 | +0.12(+1.74%) |
Nov 20, 2007 | 7.070 | 7.070 | 6.710 | 6.890 | 533,528 | -0.20(-2.82%) |
Nov 19, 2007 | 7.150 | 7.170 | 7.000 | 7.090 | 509,526 | -0.14(-1.94%) |
Nov 16, 2007 | 6.890 | 7.280 | 6.690 | 7.230 | 553,079 | +0.36(+5.24%) |
Nov 15, 2007 | 6.850 | 7.010 | 6.710 | 6.870 | 707,280 | -0.01(-0.15%) |
Nov 14, 2007 | 6.770 | 7.180 | 6.550 | 6.880 | 711,136 | +0.13(+1.93%) |
Nov 13, 2007 | 6.650 | 6.900 | 6.460 | 6.750 | 596,998 | +0.29(+4.49%) |
Nov 12, 2007 | 6.410 | 6.530 | 6.400 | 6.460 | 382,003 | +0.02(+0.31%) |
Nov 09, 2007 | 6.580 | 6.580 | 6.280 | 6.440 | 419,358 | -0.16(-2.42%) |
Nov 08, 2007 | 6.600 | 6.640 | 6.200 | 6.600 | 554,579 | +0.03(+0.46%) |
Nov 07, 2007 | 6.730 | 6.840 | 6.570 | 6.570 | 520,808 | -0.27(-3.95%) |
Nov 06, 2007 | 6.850 | 6.930 | 6.760 | 6.840 | 507,590 | -0.01(-0.15%) |
Nov 05, 2007 | 7.030 | 7.110 | 6.820 | 6.850 | 624,787 | -0.30(-4.20%) |
Nov 02, 2007 | 7.070 | 7.150 | 6.700 | 7.150 | 593,685 | +0.12(+1.71%) |
Nov 01, 2007 | 7.170 | 7.200 | 6.930 | 7.030 | 468,289 | -0.22(-3.03%) |
Oct 31, 2007 | 7.680 | 7.740 | 6.810 | 7.250 | 1,852,798 | -0.38(-4.98%) |
Oct 30, 2007 | 8.510 | 8.510 | 7.520 | 7.630 | 876,995 | -1.04(-12.00%) |
Oct 29, 2007 | 8.940 | 9.090 | 8.620 | 8.670 | 618,560 | -0.26(-2.91%) |
Oct 26, 2007 | 9.880 | 9.880 | 8.690 | 8.930 | 446,598 | -0.87(-8.88%) |
Oct 25, 2007 | 9.750 | 9.860 | 9.530 | 9.800 | 240,380 | +0.14(+1.45%) |
Oct 24, 2007 | 9.690 | 9.750 | 9.500 | 9.660 | 253,651 | -0.10(-1.02%) |
Oct 23, 2007 | 9.730 | 9.810 | 9.550 | 9.760 | 127,708 | +0.13(+1.35%) |
Oct 22, 2007 | 9.380 | 9.760 | 9.250 | 9.630 | 122,700 | +0.17(+1.80%) |
Oct 19, 2007 | 9.690 | 9.690 | 9.350 | 9.460 | 132,255 | -0.25(-2.57%) |
Oct 18, 2007 | 9.870 | 9.870 | 9.520 | 9.710 | 126,606 | -0.13(-1.32%) |
Oct 17, 2007 | 9.880 | 9.970 | 9.630 | 9.840 | 149,894 | +0.07(+0.72%) |
Oct 16, 2007 | 10.10 | 10.10 | 9.740 | 9.770 | 192,893 | -0.35(-3.46%) |
Oct 15, 2007 | 10.41 | 10.43 | 9.950 | 10.12 | 300,534 | -0.31(-2.97%) |
Oct 12, 2007 | 10.40 | 10.52 | 10.25 | 10.43 | 77,591 | +0.03(+0.29%) |
Oct 11, 2007 | 10.68 | 10.68 | 10.37 | 10.40 | 130,965 | -0.20(-1.89%) |
Oct 10, 2007 | 10.58 | 10.75 | 10.58 | 10.60 | 108,474 | +0.00(+0.00%) |
Oct 09, 2007 | 10.80 | 10.87 | 10.50 | 10.60 | 181,745 | -0.18(-1.67%) |
Oct 08, 2007 | 11.28 | 11.28 | 10.65 | 10.78 | 208,638 | -0.45(-4.01%) |
Oct 05, 2007 | 11.16 | 11.44 | 11.08 | 11.23 | 118,943 | +0.18(+1.63%) |
Oct 04, 2007 | 11.04 | 11.29 | 10.85 | 11.05 | 153,258 | +0.04(+0.36%) |
Oct 03, 2007 | 10.78 | 11.25 | 10.59 | 11.01 | 187,614 | +0.19(+1.76%) |
Oct 02, 2007 | 10.78 | 10.99 | 10.61 | 10.82 | 146,263 | +0.01(+0.09%) |
Oct 01, 2007 | 10.76 | 10.95 | 10.60 | 10.81 | 368,409 | +0.03(+0.28%) |
Sep 28, 2007 | 10.84 | 10.90 | 10.68 | 10.78 | 246,321 | -0.09(-0.83%) |
Sep 27, 2007 | 10.73 | 10.89 | 10.67 | 10.87 | 153,472 | +0.17(+1.59%) |
Sep 26, 2007 | 10.76 | 10.90 | 10.61 | 10.70 | 212,203 | -0.05(-0.47%) |
Sep 25, 2007 | 11.18 | 11.18 | 10.70 | 10.75 | 392,303 | -0.58(-5.12%) |
Sep 24, 2007 | 11.27 | 11.33 | 10.98 | 11.33 | 348,117 | +0.07(+0.62%) |
Sep 21, 2007 | 11.13 | 11.37 | 11.01 | 11.26 | 523,981 | +0.25(+2.27%) |
Sep 20, 2007 | 11.19 | 11.40 | 10.90 | 11.01 | 101,902 | -0.20(-1.78%) |
Sep 19, 2007 | 11.29 | 11.63 | 11.18 | 11.21 | 214,179 | -0.01(-0.09%) |
Sep 18, 2007 | 11.04 | 11.45 | 11.04 | 11.22 | 222,384 | +0.23(+2.09%) |
Sep 17, 2007 | 11.16 | 11.22 | 10.94 | 10.99 | 360,740 | -0.18(-1.61%) |
Sep 14, 2007 | 11.16 | 11.25 | 10.74 | 11.17 | 226,227 | -0.02(-0.18%) |
Sep 13, 2007 | 11.40 | 11.57 | 11.15 | 11.19 | 315,296 | -0.12(-1.06%) |
Sep 12, 2007 | 11.58 | 11.61 | 11.27 | 11.31 | 214,910 | -0.29(-2.50%) |
Sep 11, 2007 | 11.82 | 12.28 | 11.43 | 11.60 | 294,080 | -0.19(-1.61%) |
Sep 10, 2007 | 12.50 | 12.60 | 11.76 | 11.79 | 354,516 | -0.68(-5.45%) |
Sep 07, 2007 | 12.54 | 12.57 | 12.40 | 12.47 | 163,501 | -0.22(-1.73%) |
Sep 06, 2007 | 12.67 | 12.82 | 12.50 | 12.69 | 118,302 | +0.04(+0.32%) |
Sep 05, 2007 | 12.79 | 13.00 | 12.54 | 12.65 | 149,562 | -0.25(-1.94%) |
Sep 04, 2007 | 13.03 | 13.17 | 12.72 | 12.90 | 228,882 | -0.20(-1.53%) |
Aug 31, 2007 | 12.83 | 13.24 | 12.65 | 13.10 | 269,182 | +0.43(+3.39%) |
Aug 30, 2007 | 12.63 | 12.88 | 12.51 | 12.67 | 107,511 | -0.10(-0.78%) |
Aug 29, 2007 | 12.72 | 12.84 | 12.45 | 12.77 | 241,971 | +0.10(+0.79%) |
Aug 28, 2007 | 12.86 | 12.93 | 12.56 | 12.67 | 206,683 | -0.27(-2.09%) |
Aug 27, 2007 | 13.37 | 13.53 | 12.91 | 12.94 | 264,477 | -0.50(-3.72%) |
Aug 24, 2007 | 13.32 | 13.84 | 13.32 | 13.44 | 102,981 | +0.11(+0.83%) |
Aug 23, 2007 | 13.45 | 13.54 | 13.18 | 13.33 | 320,606 | -0.08(-0.60%) |
Aug 22, 2007 | 13.40 | 13.69 | 13.16 | 13.41 | 126,410 | +0.11(+0.83%) |
Aug 21, 2007 | 13.27 | 13.64 | 13.27 | 13.30 | 153,878 | -0.06(-0.45%) |
Aug 20, 2007 | 13.51 | 13.95 | 13.30 | 13.36 | 228,280 | -0.12(-0.89%) |
Aug 17, 2007 | 14.34 | 14.66 | 13.45 | 13.48 | 392,907 | -0.45(-3.23%) |
Aug 16, 2007 | 12.93 | 14.12 | 12.54 | 13.93 | 443,285 | +0.93(+7.15%) |
Aug 15, 2007 | 13.22 | 13.42 | 12.89 | 13.00 | 206,863 | -0.26(-1.96%) |
Aug 14, 2007 | 14.14 | 14.31 | 13.21 | 13.26 | 207,997 | -0.89(-6.29%) |
Aug 13, 2007 | 14.24 | 14.74 | 13.79 | 14.15 | 343,803 | -0.05(-0.35%) |
Aug 10, 2007 | 13.30 | 14.46 | 12.91 | 14.20 | 354,742 | +0.77(+5.73%) |
Aug 09, 2007 | 13.54 | 13.56 | 12.76 | 13.43 | 684,696 | -0.30(-2.18%) |
Aug 08, 2007 | 13.46 | 13.74 | 13.13 | 13.73 | 649,847 | +0.30(+2.23%) |
Aug 07, 2007 | 13.92 | 13.92 | 12.95 | 13.43 | 319,540 | -0.51(-3.66%) |
Aug 06, 2007 | 13.89 | 13.97 | 13.50 | 13.94 | 315,900 | +0.10(+0.72%) |
Aug 03, 2007 | 13.86 | 14.14 | 13.81 | 13.84 | 352,147 | -0.20(-1.42%) |
Aug 02, 2007 | 14.70 | 14.81 | 13.98 | 14.04 | 487,936 | -0.65(-4.42%) |
Aug 01, 2007 | 14.65 | 15.08 | 14.42 | 14.69 | 419,307 | +0.03(+0.20%) |
Jul 31, 2007 | 14.53 | 14.99 | 14.31 | 14.66 | 387,933 | -0.48(-3.17%) |
Jul 30, 2007 | 15.19 | 15.45 | 15.06 | 15.14 | 478,865 | -0.10(-0.66%) |
Jul 27, 2007 | 14.62 | 15.86 | 14.38 | 15.24 | 637,979 | +0.44(+2.97%) |
Jul 26, 2007 | 15.23 | 15.28 | 14.60 | 14.80 | 275,651 | -0.65(-4.21%) |
Jul 25, 2007 | 15.12 | 15.60 | 15.04 | 15.45 | 301,743 | +0.41(+2.73%) |
Jul 24, 2007 | 15.77 | 15.83 | 14.94 | 15.04 | 306,628 | -0.74(-4.69%) |
Jul 23, 2007 | 15.80 | 16.10 | 15.75 | 15.78 | 133,328 | +0.00(+0.00%) |
Jul 20, 2007 | 16.06 | 16.14 | 15.74 | 15.78 | 349,038 | -0.32(-1.99%) |
Jul 19, 2007 | 16.19 | 16.26 | 16.07 | 16.10 | 131,855 | -0.05(-0.31%) |
Jul 18, 2007 | 16.20 | 16.30 | 16.01 | 16.15 | 130,420 | -0.11(-0.68%) |
Jul 17, 2007 | 16.37 | 16.49 | 16.20 | 16.26 | 147,453 | -0.09(-0.55%) |
Jul 16, 2007 | 16.35 | 16.51 | 16.26 | 16.35 | 55,652 | -0.07(-0.43%) |
Jul 13, 2007 | 16.40 | 16.56 | 16.32 | 16.42 | 107,263 | -0.06(-0.36%) |
Jul 12, 2007 | 16.46 | 16.50 | 16.32 | 16.48 | 100,207 | +0.09(+0.55%) |
Jul 11, 2007 | 16.30 | 16.47 | 16.25 | 16.39 | 101,408 | +0.06(+0.37%) |
Jul 10, 2007 | 16.16 | 16.47 | 16.11 | 16.33 | 346,193 | +0.07(+0.43%) |
Jul 09, 2007 | 16.36 | 16.36 | 16.16 | 16.26 | 104,866 | -0.09(-0.55%) |
Jul 06, 2007 | 16.33 | 16.37 | 16.18 | 16.35 | 75,422 | +0.01(+0.06%) |
Jul 05, 2007 | 16.36 | 16.47 | 16.16 | 16.34 | 87,272 | -0.07(-0.43%) |
Jul 03, 2007 | 16.36 | 16.49 | 16.30 | 16.41 | 66,851 | +0.05(+0.31%) |
Jul 02, 2007 | 16.17 | 16.48 | 16.17 | 16.36 | 116,340 | +0.30(+1.87%) |
Jun 29, 2007 | 16.52 | 16.57 | 16.00 | 16.06 | 118,543 | -0.39(-2.37%) |
Jun 28, 2007 | 16.22 | 16.65 | 16.06 | 16.45 | 145,025 | +0.24(+1.48%) |
Jun 27, 2007 | 16.14 | 16.24 | 16.01 | 16.21 | 113,246 | +0.01(+0.06%) |
Jun 26, 2007 | 16.24 | 16.36 | 16.13 | 16.20 | 131,086 | +0.02(+0.12%) |
Jun 25, 2007 | 16.09 | 16.42 | 16.09 | 16.18 | 312,516 | +0.09(+0.56%) |
Jun 22, 2007 | 16.16 | 16.28 | 15.81 | 16.09 | 705,190 | -0.14(-0.86%) |
Jun 21, 2007 | 16.37 | 16.68 | 16.18 | 16.23 | 327,080 | -0.16(-0.98%) |
Jun 20, 2007 | 16.30 | 16.47 | 16.22 | 16.39 | 234,700 | +0.09(+0.55%) |
Jun 19, 2007 | 16.28 | 16.45 | 16.13 | 16.30 | 327,200 | +0.01(+0.06%) |
Jun 18, 2007 | 16.78 | 16.88 | 16.19 | 16.29 | 154,100 | -0.50(-2.98%) |
Jun 15, 2007 | 16.86 | 16.96 | 16.70 | 16.79 | 159,700 | +0.20(+1.21%) |
Jun 14, 2007 | 16.44 | 16.67 | 16.40 | 16.59 | 81,800 | +0.21(+1.28%) |
Jun 13, 2007 | 16.32 | 16.55 | 16.20 | 16.38 | 156,200 | +0.13(+0.80%) |
Jun 12, 2007 | 16.35 | 16.44 | 16.20 | 16.25 | 198,700 | -0.11(-0.67%) |
Jun 11, 2007 | 16.67 | 16.70 | 16.29 | 16.36 | 113,659 | -0.37(-2.21%) |
Jun 08, 2007 | 16.39 | 16.75 | 16.39 | 16.73 | 108,798 | +0.33(+2.01%) |
Jun 07, 2007 | 16.46 | 16.49 | 16.32 | 16.40 | 139,402 | -0.11(-0.67%) |
Jun 06, 2007 | 16.69 | 16.75 | 16.35 | 16.51 | 138,698 | -0.27(-1.61%) |
Jun 05, 2007 | 16.85 | 16.94 | 16.69 | 16.78 | 125,706 | -0.17(-1.00%) |
Jun 04, 2007 | 16.89 | 17.06 | 16.74 | 16.95 | 184,341 | -0.03(-0.18%) |
Jun 01, 2007 | 16.69 | 17.34 | 16.69 | 16.98 | 324,658 | +0.31(+1.86%) |
May 31, 2007 | 17.05 | 17.05 | 16.48 | 16.67 | 196,624 | -0.35(-2.06%) |
May 30, 2007 | 16.38 | 17.03 | 16.33 | 17.02 | 281,173 | +0.53(+3.21%) |
May 29, 2007 | 16.39 | 16.51 | 16.24 | 16.49 | 207,482 | +0.21(+1.29%) |
May 25, 2007 | 16.10 | 16.32 | 16.02 | 16.28 | 136,631 | +0.09(+0.56%) |
May 24, 2007 | 16.25 | 16.58 | 16.14 | 16.19 | 226,390 | -0.10(-0.61%) |
May 23, 2007 | 16.45 | 16.60 | 16.26 | 16.29 | 115,013 | -0.19(-1.15%) |
May 22, 2007 | 16.35 | 16.59 | 16.30 | 16.48 | 193,017 | +0.03(+0.18%) |
May 21, 2007 | 16.02 | 16.50 | 15.96 | 16.45 | 166,890 | +0.41(+2.56%) |
May 18, 2007 | 16.29 | 16.30 | 15.78 | 16.04 | 252,817 | -0.23(-1.41%) |
May 17, 2007 | 16.04 | 16.34 | 16.04 | 16.27 | 265,174 | +0.14(+0.87%) |
May 16, 2007 | 16.18 | 16.21 | 16.00 | 16.13 | 286,698 | +0.03(+0.19%) |
May 15, 2007 | 16.12 | 16.37 | 15.99 | 16.10 | 137,681 | +0.00(+0.00%) |
May 14, 2007 | 16.18 | 16.21 | 16.04 | 16.10 | 135,907 | -0.07(-0.43%) |
May 11, 2007 | 16.10 | 16.39 | 15.82 | 16.17 | 163,593 | +0.23(+1.44%) |
May 10, 2007 | 16.31 | 16.50 | 15.90 | 15.94 | 189,215 | -0.48(-2.92%) |
May 09, 2007 | 16.02 | 16.54 | 15.99 | 16.42 | 179,376 | +0.30(+1.86%) |
May 08, 2007 | 15.81 | 16.12 | 15.81 | 16.12 | 231,781 | +0.21(+1.32%) |
May 07, 2007 | 16.10 | 16.21 | 15.90 | 15.91 | 247,172 | -0.17(-1.06%) |
May 04, 2007 | 16.16 | 16.16 | 15.83 | 16.08 | 276,339 | +0.04(+0.25%) |
May 03, 2007 | 15.96 | 16.12 | 15.83 | 16.04 | 264,930 | +0.08(+0.50%) |
May 02, 2007 | 16.29 | 16.29 | 15.92 | 15.96 | 310,825 | -0.26(-1.60%) |