Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.43 | 13.68 | 13.07 | 13.18 | 94,334 | -0.18(-1.38%) |
Apr 29, 2008 | 13.17 | 13.54 | 13.17 | 13.36 | 50,348 | +0.23(+1.74%) |
Apr 28, 2008 | 12.88 | 13.57 | 12.87 | 13.13 | 93,564 | +0.21(+1.60%) |
Apr 25, 2008 | 12.72 | 13.25 | 12.47 | 12.93 | 80,734 | +0.20(+1.58%) |
Apr 24, 2008 | 12.40 | 13.00 | 12.06 | 12.72 | 68,411 | +0.47(+3.81%) |
Apr 23, 2008 | 12.57 | 12.75 | 11.95 | 12.26 | 86,796 | -0.30(-2.42%) |
Apr 22, 2008 | 13.01 | 13.03 | 12.31 | 12.56 | 85,483 | -0.54(-4.10%) |
Apr 21, 2008 | 13.29 | 13.38 | 13.00 | 13.10 | 46,165 | -0.33(-2.47%) |
Apr 18, 2008 | 13.37 | 13.82 | 13.01 | 13.43 | 49,565 | +0.32(+2.44%) |
Apr 17, 2008 | 13.31 | 13.34 | 12.76 | 13.11 | 94,235 | -0.23(-1.75%) |
Apr 16, 2008 | 12.58 | 13.34 | 12.51 | 13.34 | 71,990 | +0.91(+7.34%) |
Apr 15, 2008 | 12.70 | 12.70 | 12.20 | 12.43 | 22,410 | +0.23(+1.91%) |
Apr 14, 2008 | 12.15 | 12.64 | 12.15 | 12.20 | 35,240 | +0.04(+0.36%) |
Apr 11, 2008 | 12.25 | 12.65 | 12.09 | 12.15 | 79,926 | -0.50(-3.95%) |
Apr 10, 2008 | 12.38 | 12.76 | 12.25 | 12.65 | 183,785 | +0.30(+2.42%) |
Apr 09, 2008 | 13.02 | 13.02 | 12.36 | 12.36 | 82,845 | -0.67(-5.13%) |
Apr 08, 2008 | 12.76 | 13.22 | 12.71 | 13.02 | 66,598 | +0.20(+1.57%) |
Apr 07, 2008 | 12.97 | 13.25 | 12.80 | 12.82 | 25,316 | -0.08(-0.63%) |
Apr 04, 2008 | 13.23 | 13.23 | 12.89 | 12.90 | 15,029 | -0.19(-1.45%) |
Apr 03, 2008 | 13.22 | 13.54 | 12.95 | 13.09 | 27,212 | -0.27(-2.03%) |
Apr 02, 2008 | 13.88 | 13.88 | 13.17 | 13.37 | 66,075 | -0.61(-4.39%) |
Apr 01, 2008 | 13.38 | 13.98 | 13.11 | 13.98 | 48,222 | +0.89(+6.80%) |
Mar 31, 2008 | 13.16 | 13.41 | 12.90 | 13.09 | 40,200 | -0.08(-0.62%) |
Mar 28, 2008 | 13.40 | 13.40 | 12.95 | 13.17 | 28,465 | -0.14(-1.06%) |
Mar 27, 2008 | 13.65 | 13.72 | 13.08 | 13.31 | 63,782 | -0.27(-1.96%) |
Mar 26, 2008 | 13.57 | 13.73 | 13.29 | 13.58 | 41,410 | +0.09(+0.64%) |
Mar 25, 2008 | 13.52 | 13.67 | 13.08 | 13.49 | 89,781 | -0.05(-0.40%) |
Mar 24, 2008 | 13.59 | 14.17 | 13.45 | 13.54 | 110,807 | -0.02(-0.12%) |
Mar 21, 2008 | 12.93 | 13.62 | 12.68 | 13.56 | 251,129 | +0.00(+0.00%) |
Mar 20, 2008 | 12.93 | 13.62 | 12.68 | 13.56 | 251,129 | +0.85(+6.71%) |
Mar 19, 2008 | 12.89 | 13.48 | 12.66 | 12.71 | 73,823 | -0.09(-0.68%) |
Mar 18, 2008 | 12.83 | 12.92 | 12.12 | 12.80 | 68,332 | +0.36(+2.93%) |
Mar 17, 2008 | 11.84 | 12.79 | 11.68 | 12.43 | 34,816 | +0.27(+2.19%) |
Mar 14, 2008 | 12.10 | 12.44 | 11.62 | 12.17 | 29,187 | -0.03(-0.27%) |
Mar 13, 2008 | 12.27 | 12.90 | 11.92 | 12.20 | 77,673 | -0.24(-1.96%) |
Mar 12, 2008 | 12.63 | 13.03 | 12.38 | 12.44 | 54,178 | -0.15(-1.21%) |
Mar 11, 2008 | 11.54 | 12.61 | 11.06 | 12.59 | 67,709 | +1.34(+11.92%) |
Mar 10, 2008 | 11.35 | 11.47 | 11.11 | 11.25 | 39,038 | +0.02(+0.19%) |
Mar 07, 2008 | 11.21 | 11.53 | 11.18 | 11.23 | 48,079 | -0.12(-1.10%) |
Mar 06, 2008 | 11.61 | 11.73 | 11.16 | 11.36 | 49,097 | -0.34(-2.88%) |
Mar 05, 2008 | 11.93 | 11.96 | 11.51 | 11.69 | 46,080 | -0.15(-1.28%) |
Mar 04, 2008 | 11.61 | 12.01 | 11.45 | 11.85 | 24,471 | +0.09(+0.74%) |
Mar 03, 2008 | 11.75 | 11.89 | 11.43 | 11.76 | 71,296 | -0.03(-0.28%) |
Feb 29, 2008 | 11.95 | 12.07 | 11.72 | 11.79 | 109,102 | -0.26(-2.16%) |
Feb 28, 2008 | 12.28 | 12.48 | 11.96 | 12.05 | 58,890 | -0.33(-2.63%) |
Feb 27, 2008 | 12.62 | 12.76 | 12.33 | 12.38 | 96,740 | -0.40(-3.10%) |
Feb 26, 2008 | 12.81 | 13.00 | 12.72 | 12.77 | 49,234 | -0.08(-0.63%) |
Feb 25, 2008 | 12.65 | 12.86 | 12.26 | 12.86 | 36,722 | +0.23(+1.85%) |
Feb 22, 2008 | 12.56 | 12.90 | 12.21 | 12.62 | 37,610 | +0.11(+0.87%) |
Feb 21, 2008 | 13.02 | 13.26 | 12.49 | 12.51 | 26,884 | -0.39(-3.03%) |
Feb 20, 2008 | 12.35 | 12.91 | 12.33 | 12.90 | 19,908 | +0.49(+3.98%) |
Feb 19, 2008 | 12.80 | 12.98 | 12.38 | 12.41 | 34,529 | -0.20(-1.55%) |
Feb 18, 2008 | 12.69 | 13.02 | 12.32 | 12.61 | 45,857 | +0.00(+0.00%) |
Feb 15, 2008 | 12.69 | 13.02 | 12.32 | 12.61 | 45,857 | -0.15(-1.19%) |
Feb 14, 2008 | 13.30 | 13.42 | 12.76 | 12.76 | 21,047 | -0.56(-4.24%) |
Feb 13, 2008 | 12.83 | 13.35 | 12.81 | 13.32 | 26,709 | +0.65(+5.10%) |
Feb 12, 2008 | 12.48 | 12.89 | 12.46 | 12.68 | 28,424 | +0.29(+2.32%) |
Feb 11, 2008 | 12.49 | 12.68 | 12.25 | 12.39 | 63,994 | -0.12(-0.96%) |
Feb 08, 2008 | 12.58 | 12.89 | 12.42 | 12.51 | 29,596 | -0.36(-2.83%) |
Feb 07, 2008 | 12.20 | 12.94 | 12.17 | 12.87 | 40,753 | +0.54(+4.36%) |
Feb 06, 2008 | 12.46 | 12.94 | 12.27 | 12.33 | 28,448 | -0.02(-0.13%) |
Feb 05, 2008 | 12.76 | 12.76 | 12.30 | 12.35 | 44,282 | -0.57(-4.41%) |
Feb 04, 2008 | 13.16 | 13.55 | 12.92 | 12.92 | 40,989 | -0.39(-2.94%) |
Feb 01, 2008 | 12.84 | 13.76 | 12.84 | 13.31 | 38,264 | +0.49(+3.81%) |
Jan 31, 2008 | 12.54 | 12.97 | 12.54 | 12.82 | 51,403 | +0.28(+2.21%) |
Jan 30, 2008 | 12.58 | 13.00 | 12.46 | 12.55 | 23,187 | -0.15(-1.20%) |
Jan 29, 2008 | 12.79 | 12.95 | 12.18 | 12.70 | 29,575 | -0.04(-0.30%) |
Jan 28, 2008 | 12.38 | 12.98 | 12.14 | 12.74 | 58,363 | +0.36(+2.89%) |
Jan 25, 2008 | 12.33 | 13.01 | 12.28 | 12.38 | 46,494 | +0.25(+2.06%) |
Jan 24, 2008 | 11.26 | 12.55 | 11.26 | 12.13 | 39,979 | -0.69(-5.38%) |
Jan 23, 2008 | 11.44 | 13.50 | 11.44 | 12.82 | 116,090 | +0.83(+6.93%) |
Jan 22, 2008 | 11.35 | 12.59 | 11.32 | 11.99 | 62,673 | +0.42(+3.66%) |
Jan 21, 2008 | 12.08 | 12.43 | 11.18 | 11.56 | 77,752 | +0.00(+0.00%) |
Jan 18, 2008 | 12.08 | 12.43 | 11.18 | 11.56 | 77,752 | -0.62(-5.08%) |
Jan 17, 2008 | 12.73 | 12.75 | 11.95 | 12.18 | 46,248 | -0.40(-3.19%) |
Jan 16, 2008 | 12.12 | 12.78 | 12.00 | 12.58 | 73,891 | +0.41(+3.39%) |
Jan 15, 2008 | 12.08 | 12.24 | 11.71 | 12.17 | 56,233 | -0.07(-0.53%) |
Jan 14, 2008 | 12.42 | 12.62 | 12.08 | 12.24 | 70,251 | +0.01(+0.04%) |
Jan 11, 2008 | 12.82 | 13.41 | 12.21 | 12.23 | 45,247 | -0.72(-5.53%) |
Jan 10, 2008 | 12.88 | 13.47 | 12.40 | 12.95 | 50,950 | +0.07(+0.51%) |
Jan 09, 2008 | 12.13 | 12.94 | 12.13 | 12.88 | 34,348 | +0.70(+5.75%) |
Jan 08, 2008 | 12.69 | 13.32 | 12.11 | 12.18 | 80,154 | -0.42(-3.36%) |
Jan 07, 2008 | 12.32 | 12.95 | 12.27 | 12.61 | 36,150 | +0.31(+2.56%) |
Jan 04, 2008 | 12.42 | 12.57 | 12.29 | 12.29 | 43,459 | -0.27(-2.12%) |
Jan 03, 2008 | 13.07 | 13.32 | 12.56 | 12.56 | 67,232 | -0.52(-3.95%) |
Jan 02, 2008 | 13.43 | 13.43 | 12.83 | 13.07 | 55,071 | -0.44(-3.25%) |
Jan 01, 2008 | 13.28 | 13.56 | 13.03 | 13.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.28 | 13.56 | 13.03 | 13.51 | 54,345 | +0.05(+0.36%) |
Dec 28, 2007 | 14.25 | 14.46 | 13.38 | 13.46 | 57,543 | -0.67(-4.76%) |
Dec 27, 2007 | 14.96 | 14.96 | 14.11 | 14.14 | 32,974 | -0.77(-5.14%) |
Dec 26, 2007 | 14.41 | 14.93 | 14.39 | 14.90 | 72,239 | +0.24(+1.67%) |
Dec 24, 2007 | 14.11 | 14.66 | 14.08 | 14.66 | 43,752 | +0.55(+3.89%) |
Dec 21, 2007 | 14.09 | 14.11 | 13.73 | 14.11 | 207,813 | +0.35(+2.53%) |
Dec 20, 2007 | 13.64 | 13.78 | 13.04 | 13.76 | 49,390 | +0.26(+1.93%) |
Dec 19, 2007 | 13.52 | 13.61 | 13.15 | 13.50 | 39,432 | -0.04(-0.32%) |
Dec 18, 2007 | 12.86 | 13.54 | 12.63 | 13.54 | 31,806 | +0.86(+6.76%) |
Dec 17, 2007 | 12.70 | 12.93 | 12.53 | 12.69 | 41,768 | -0.11(-0.89%) |
Dec 14, 2007 | 13.03 | 13.16 | 12.74 | 12.80 | 41,817 | -0.45(-3.40%) |
Dec 13, 2007 | 12.88 | 13.35 | 12.65 | 13.25 | 31,882 | +0.23(+1.79%) |
Dec 12, 2007 | 13.16 | 13.68 | 12.91 | 13.02 | 139,781 | +0.27(+2.09%) |
Dec 11, 2007 | 13.81 | 13.82 | 12.74 | 12.75 | 40,744 | -0.96(-6.97%) |
Dec 10, 2007 | 13.51 | 13.79 | 13.41 | 13.71 | 10,877 | +0.22(+1.61%) |
Dec 07, 2007 | 13.86 | 13.95 | 13.42 | 13.49 | 53,516 | -0.30(-2.20%) |
Dec 06, 2007 | 13.52 | 13.84 | 13.41 | 13.79 | 74,506 | +0.52(+3.88%) |
Dec 05, 2007 | 13.32 | 13.46 | 13.08 | 13.28 | 32,733 | +0.25(+1.92%) |
Dec 04, 2007 | 12.81 | 13.29 | 12.71 | 13.03 | 64,510 | +0.11(+0.84%) |
Dec 03, 2007 | 13.11 | 13.38 | 12.84 | 12.92 | 62,493 | -0.21(-1.61%) |
Nov 30, 2007 | 13.76 | 13.86 | 13.13 | 13.13 | 48,663 | -0.43(-3.16%) |
Nov 29, 2007 | 13.81 | 13.84 | 13.44 | 13.56 | 37,990 | -0.27(-1.92%) |
Nov 28, 2007 | 13.30 | 13.87 | 13.15 | 13.83 | 108,186 | +0.70(+5.33%) |
Nov 27, 2007 | 12.83 | 13.24 | 12.58 | 13.13 | 87,964 | +0.35(+2.72%) |
Nov 26, 2007 | 13.20 | 13.26 | 12.72 | 12.78 | 47,110 | -0.42(-3.21%) |
Nov 23, 2007 | 13.37 | 13.37 | 13.12 | 13.20 | 33,090 | -0.02(-0.16%) |
Nov 21, 2007 | 13.13 | 13.45 | 12.87 | 13.22 | 38,717 | +0.05(+0.37%) |
Nov 20, 2007 | 12.87 | 13.20 | 12.67 | 13.18 | 49,899 | +0.29(+2.23%) |
Nov 19, 2007 | 12.84 | 12.92 | 12.50 | 12.89 | 32,384 | -0.05(-0.38%) |
Nov 16, 2007 | 12.76 | 13.16 | 12.45 | 12.94 | 147,510 | +0.21(+1.66%) |
Nov 15, 2007 | 12.92 | 13.11 | 12.58 | 12.72 | 13,901 | -0.34(-2.58%) |
Nov 14, 2007 | 13.54 | 13.71 | 12.97 | 13.06 | 38,914 | -0.40(-2.98%) |
Nov 13, 2007 | 12.94 | 13.49 | 12.66 | 13.46 | 80,324 | +0.69(+5.40%) |
Nov 12, 2007 | 12.37 | 13.01 | 12.37 | 12.77 | 33,031 | +0.37(+3.02%) |
Nov 09, 2007 | 12.12 | 12.57 | 12.07 | 12.40 | 26,265 | +0.14(+1.15%) |
Nov 08, 2007 | 11.91 | 12.29 | 11.64 | 12.26 | 30,237 | +0.48(+4.10%) |
Nov 07, 2007 | 12.06 | 12.36 | 11.67 | 11.78 | 40,080 | -0.48(-3.94%) |
Nov 06, 2007 | 12.21 | 12.26 | 11.94 | 12.26 | 34,330 | +0.09(+0.71%) |
Nov 05, 2007 | 12.17 | 12.35 | 11.91 | 12.17 | 30,014 | -0.07(-0.58%) |
Nov 02, 2007 | 12.57 | 12.59 | 12.02 | 12.24 | 38,791 | -0.14(-1.10%) |
Nov 01, 2007 | 13.33 | 13.51 | 12.33 | 12.38 | 161,160 | -1.18(-8.69%) |
Oct 31, 2007 | 13.48 | 13.82 | 13.27 | 13.56 | 30,382 | +0.17(+1.30%) |
Oct 30, 2007 | 13.61 | 13.75 | 13.17 | 13.38 | 64,721 | -0.34(-2.49%) |
Oct 29, 2007 | 13.70 | 13.91 | 13.66 | 13.72 | 31,062 | +0.05(+0.40%) |
Oct 26, 2007 | 13.34 | 13.70 | 13.08 | 13.67 | 32,828 | +0.50(+3.79%) |
Oct 25, 2007 | 13.60 | 13.60 | 13.07 | 13.17 | 34,341 | -0.43(-3.15%) |
Oct 24, 2007 | 13.85 | 13.85 | 13.50 | 13.60 | 65,383 | -0.40(-2.87%) |
Oct 23, 2007 | 13.99 | 14.06 | 13.73 | 14.00 | 51,549 | +0.12(+0.90%) |
Oct 22, 2007 | 13.47 | 13.96 | 13.38 | 13.88 | 28,183 | +0.34(+2.49%) |
Oct 19, 2007 | 14.49 | 14.49 | 13.47 | 13.54 | 46,664 | -0.96(-6.63%) |
Oct 18, 2007 | 14.33 | 14.50 | 14.20 | 14.50 | 9,381 | +0.09(+0.60%) |
Oct 17, 2007 | 14.55 | 14.55 | 14.13 | 14.41 | 27,698 | +0.04(+0.26%) |
Oct 16, 2007 | 14.25 | 14.38 | 14.10 | 14.38 | 59,033 | +0.09(+0.65%) |
Oct 15, 2007 | 14.68 | 14.71 | 13.98 | 14.28 | 35,626 | -0.58(-3.87%) |
Oct 12, 2007 | 14.30 | 14.91 | 14.30 | 14.86 | 13,130 | +0.39(+2.66%) |
Oct 11, 2007 | 14.90 | 14.93 | 14.39 | 14.47 | 21,150 | -0.35(-2.38%) |
Oct 10, 2007 | 14.91 | 14.93 | 14.66 | 14.83 | 13,857 | -0.08(-0.55%) |
Oct 09, 2007 | 14.78 | 14.93 | 14.64 | 14.91 | 10,171 | +0.16(+1.10%) |
Oct 08, 2007 | 14.86 | 14.86 | 14.68 | 14.74 | 21,920 | -0.18(-1.24%) |
Oct 05, 2007 | 14.66 | 14.93 | 14.59 | 14.93 | 30,892 | +0.45(+3.11%) |
Oct 04, 2007 | 14.48 | 14.58 | 14.24 | 14.48 | 13,037 | +0.09(+0.60%) |
Oct 03, 2007 | 15.08 | 15.15 | 14.36 | 14.39 | 55,531 | -0.81(-5.32%) |
Oct 02, 2007 | 15.20 | 15.34 | 14.99 | 15.20 | 25,423 | +0.01(+0.04%) |
Oct 01, 2007 | 14.18 | 15.20 | 14.18 | 15.20 | 42,077 | +0.98(+6.91%) |
Sep 28, 2007 | 14.96 | 14.96 | 14.15 | 14.21 | 33,289 | -0.73(-4.90%) |
Sep 27, 2007 | 14.59 | 14.96 | 14.53 | 14.95 | 15,023 | +0.28(+1.89%) |
Sep 26, 2007 | 14.65 | 14.90 | 14.38 | 14.67 | 16,587 | +0.20(+1.35%) |
Sep 25, 2007 | 14.40 | 14.63 | 14.14 | 14.47 | 26,361 | -0.02(-0.11%) |
Sep 24, 2007 | 14.71 | 14.82 | 14.35 | 14.49 | 13,131 | -0.19(-1.29%) |
Sep 21, 2007 | 14.93 | 15.09 | 14.65 | 14.68 | 84,615 | -0.11(-0.77%) |
Sep 20, 2007 | 15.05 | 15.20 | 14.65 | 14.79 | 77,868 | -0.39(-2.57%) |
Sep 19, 2007 | 14.51 | 15.18 | 14.50 | 15.18 | 71,537 | +0.67(+4.64%) |
Sep 18, 2007 | 13.60 | 14.52 | 13.50 | 14.51 | 78,968 | +0.96(+7.09%) |
Sep 17, 2007 | 13.90 | 13.90 | 13.52 | 13.55 | 15,393 | -0.34(-2.42%) |
Sep 14, 2007 | 13.85 | 13.94 | 13.52 | 13.89 | 25,611 | -0.02(-0.12%) |
Sep 13, 2007 | 14.00 | 14.19 | 13.72 | 13.90 | 20,573 | -0.02(-0.16%) |
Sep 12, 2007 | 14.18 | 14.25 | 13.81 | 13.92 | 28,558 | -0.28(-1.95%) |
Sep 11, 2007 | 13.99 | 14.39 | 13.95 | 14.20 | 21,314 | +0.38(+2.75%) |
Sep 10, 2007 | 13.78 | 13.97 | 13.78 | 13.82 | 47,578 | +0.01(+0.08%) |
Sep 07, 2007 | 14.04 | 14.44 | 13.76 | 13.81 | 49,051 | -0.37(-2.60%) |
Sep 06, 2007 | 14.48 | 14.48 | 14.06 | 14.18 | 30,297 | -0.22(-1.55%) |
Sep 05, 2007 | 14.47 | 14.53 | 14.17 | 14.40 | 52,164 | -0.19(-1.30%) |
Sep 04, 2007 | 14.26 | 14.68 | 14.20 | 14.59 | 63,204 | +0.30(+2.09%) |
Aug 31, 2007 | 14.42 | 14.42 | 14.06 | 14.29 | 26,886 | -0.02(-0.11%) |
Aug 30, 2007 | 14.06 | 14.44 | 13.95 | 14.31 | 17,630 | +0.07(+0.46%) |
Aug 29, 2007 | 14.00 | 14.30 | 13.85 | 14.25 | 22,528 | +0.30(+2.18%) |
Aug 28, 2007 | 14.17 | 14.17 | 13.73 | 13.94 | 36,606 | -0.34(-2.36%) |
Aug 27, 2007 | 14.20 | 14.39 | 13.92 | 14.28 | 21,179 | -0.15(-1.05%) |
Aug 24, 2007 | 14.63 | 14.63 | 14.17 | 14.43 | 38,994 | -0.22(-1.52%) |
Aug 23, 2007 | 15.20 | 15.28 | 14.55 | 14.65 | 28,542 | -0.48(-3.16%) |
Aug 22, 2007 | 15.14 | 15.20 | 14.77 | 15.13 | 41,305 | +0.11(+0.72%) |
Aug 21, 2007 | 14.83 | 15.16 | 14.77 | 15.02 | 91,000 | +0.02(+0.14%) |
Aug 20, 2007 | 14.91 | 15.00 | 14.35 | 15.00 | 36,120 | +0.09(+0.58%) |
Aug 17, 2007 | 15.20 | 15.28 | 14.53 | 14.91 | 149,378 | -0.09(-0.58%) |
Aug 16, 2007 | 13.39 | 15.00 | 13.39 | 15.00 | 109,761 | +1.64(+12.32%) |
Aug 15, 2007 | 13.64 | 14.02 | 13.30 | 13.35 | 78,354 | +0.11(+0.82%) |
Aug 14, 2007 | 13.84 | 14.06 | 13.25 | 13.25 | 36,428 | -0.62(-4.50%) |
Aug 13, 2007 | 14.19 | 14.22 | 13.35 | 13.87 | 114,451 | -0.19(-1.35%) |
Aug 10, 2007 | 12.74 | 14.11 | 12.66 | 14.06 | 93,551 | +1.12(+8.69%) |
Aug 09, 2007 | 12.97 | 13.79 | 12.62 | 12.94 | 77,363 | -0.39(-2.89%) |
Aug 08, 2007 | 12.90 | 13.95 | 12.80 | 13.32 | 95,187 | +0.58(+4.51%) |
Aug 07, 2007 | 12.37 | 12.97 | 12.35 | 12.75 | 43,098 | +0.28(+2.26%) |
Aug 06, 2007 | 11.78 | 12.68 | 11.62 | 12.46 | 224,881 | +0.69(+5.90%) |
Aug 03, 2007 | 11.80 | 12.43 | 11.64 | 11.77 | 84,544 | -0.72(-5.74%) |
Aug 02, 2007 | 12.65 | 12.69 | 12.27 | 12.49 | 51,508 | -0.14(-1.12%) |
Aug 01, 2007 | 12.14 | 12.71 | 12.05 | 12.63 | 68,387 | +0.46(+3.75%) |
Jul 31, 2007 | 12.67 | 12.91 | 12.17 | 12.17 | 98,195 | -0.34(-2.73%) |
Jul 30, 2007 | 12.21 | 13.00 | 12.20 | 12.51 | 246,555 | +0.28(+2.26%) |
Jul 27, 2007 | 12.86 | 12.96 | 12.14 | 12.24 | 59,927 | -0.64(-4.97%) |
Jul 26, 2007 | 12.63 | 13.14 | 12.23 | 12.88 | 97,143 | +0.22(+1.76%) |
Jul 25, 2007 | 12.72 | 12.76 | 12.32 | 12.65 | 76,183 | +0.09(+0.69%) |
Jul 24, 2007 | 13.37 | 13.39 | 12.41 | 12.57 | 67,094 | -0.83(-6.20%) |
Jul 23, 2007 | 13.54 | 13.80 | 13.38 | 13.40 | 32,143 | -0.16(-1.16%) |
Jul 20, 2007 | 14.01 | 14.14 | 13.52 | 13.56 | 56,983 | -0.48(-3.44%) |
Jul 19, 2007 | 14.38 | 14.38 | 14.00 | 14.04 | 28,247 | -0.23(-1.64%) |
Jul 18, 2007 | 14.09 | 14.27 | 13.72 | 14.27 | 39,344 | +0.08(+0.54%) |
Jul 17, 2007 | 14.30 | 14.34 | 14.09 | 14.20 | 25,053 | -0.04(-0.30%) |
Jul 16, 2007 | 14.27 | 14.30 | 14.21 | 14.24 | 46,594 | -0.13(-0.91%) |
Jul 13, 2007 | 14.28 | 14.39 | 14.02 | 14.37 | 36,243 | +0.05(+0.38%) |
Jul 12, 2007 | 14.00 | 14.34 | 13.85 | 14.32 | 30,738 | +0.43(+3.13%) |
Jul 11, 2007 | 13.87 | 14.01 | 13.75 | 13.88 | 41,176 | +0.00(+0.00%) |
Jul 10, 2007 | 14.14 | 14.14 | 13.88 | 13.88 | 56,983 | -0.36(-2.52%) |
Jul 09, 2007 | 14.43 | 14.45 | 14.16 | 14.24 | 26,039 | -0.20(-1.35%) |
Jul 06, 2007 | 14.41 | 14.49 | 14.25 | 14.44 | 13,082 | -0.01(-0.07%) |
Jul 05, 2007 | 14.56 | 14.61 | 14.35 | 14.45 | 18,995 | -0.27(-1.81%) |
Jul 03, 2007 | 14.40 | 14.71 | 14.40 | 14.71 | 18,002 | +0.14(+0.93%) |
Jul 02, 2007 | 14.83 | 14.90 | 14.41 | 14.58 | 57,427 | -0.12(-0.81%) |
Jun 29, 2007 | 14.97 | 15.04 | 14.59 | 14.70 | 48,456 | -0.35(-2.34%) |
Jun 28, 2007 | 15.17 | 15.20 | 14.76 | 15.05 | 52,203 | -0.10(-0.65%) |
Jun 27, 2007 | 14.51 | 15.17 | 14.51 | 15.15 | 29,968 | +0.49(+3.33%) |
Jun 26, 2007 | 14.54 | 14.75 | 14.52 | 14.66 | 51,138 | +0.22(+1.50%) |
Jun 25, 2007 | 14.44 | 14.77 | 14.34 | 14.44 | 78,865 | +0.01(+0.04%) |
Jun 22, 2007 | 14.37 | 14.44 | 14.09 | 14.44 | 283,298 | +0.07(+0.45%) |
Jun 21, 2007 | 14.47 | 14.49 | 14.25 | 14.37 | 53,459 | -0.24(-1.67%) |
Jun 20, 2007 | 15.20 | 15.20 | 14.57 | 14.61 | 51,945 | -0.59(-3.86%) |
Jun 19, 2007 | 14.92 | 15.26 | 14.78 | 15.20 | 33,709 | +0.18(+1.19%) |
Jun 18, 2007 | 14.78 | 15.25 | 14.58 | 15.02 | 74,971 | +0.25(+1.69%) |
Jun 15, 2007 | 14.79 | 15.04 | 14.55 | 14.77 | 118,627 | +0.32(+2.22%) |
Jun 14, 2007 | 14.64 | 14.65 | 14.45 | 14.45 | 13,446 | -0.21(-1.41%) |
Jun 13, 2007 | 14.55 | 14.74 | 14.15 | 14.66 | 48,814 | +0.15(+1.05%) |
Jun 12, 2007 | 14.63 | 14.92 | 14.48 | 14.51 | 65,576 | -0.26(-1.73%) |
Jun 11, 2007 | 14.80 | 14.98 | 14.63 | 14.76 | 26,042 | -0.11(-0.77%) |
Jun 08, 2007 | 14.55 | 14.91 | 14.39 | 14.87 | 21,548 | +0.30(+2.09%) |
Jun 07, 2007 | 14.70 | 14.76 | 14.47 | 14.57 | 40,753 | -0.26(-1.72%) |
Jun 06, 2007 | 14.63 | 14.83 | 14.61 | 14.83 | 70,391 | +0.04(+0.29%) |
Jun 05, 2007 | 15.06 | 15.06 | 14.63 | 14.78 | 40,198 | -0.39(-2.54%) |
Jun 04, 2007 | 14.79 | 15.17 | 14.79 | 15.17 | 51,777 | +0.23(+1.53%) |
Jun 01, 2007 | 15.06 | 15.06 | 14.87 | 14.94 | 20,599 | -0.05(-0.33%) |
May 31, 2007 | 14.94 | 14.99 | 14.76 | 14.99 | 41,841 | +0.05(+0.33%) |
May 30, 2007 | 14.59 | 15.06 | 14.50 | 14.94 | 68,919 | +0.20(+1.33%) |
May 29, 2007 | 14.22 | 14.79 | 14.14 | 14.74 | 55,239 | +0.43(+3.03%) |
May 25, 2007 | 14.17 | 14.35 | 14.17 | 14.31 | 32,211 | +0.01(+0.08%) |
May 24, 2007 | 14.51 | 14.68 | 14.24 | 14.30 | 29,511 | -0.25(-1.72%) |
May 23, 2007 | 14.52 | 14.71 | 14.34 | 14.55 | 29,524 | +0.09(+0.60%) |
May 22, 2007 | 14.20 | 14.47 | 14.20 | 14.46 | 25,414 | +0.23(+1.64%) |
May 21, 2007 | 14.04 | 14.30 | 14.04 | 14.23 | 25,604 | +0.14(+1.00%) |
May 18, 2007 | 14.11 | 14.12 | 13.91 | 14.09 | 85,579 | -0.02(-0.12%) |
May 17, 2007 | 14.30 | 14.52 | 13.96 | 14.10 | 30,625 | -0.21(-1.44%) |
May 16, 2007 | 13.92 | 14.42 | 13.76 | 14.31 | 197,774 | +0.46(+3.29%) |
May 15, 2007 | 14.17 | 14.52 | 13.85 | 13.85 | 45,443 | -0.36(-2.52%) |
May 14, 2007 | 14.40 | 14.51 | 14.19 | 14.21 | 37,625 | -0.26(-1.80%) |
May 11, 2007 | 14.26 | 14.54 | 14.17 | 14.47 | 23,152 | +0.35(+2.46%) |
May 10, 2007 | 14.31 | 14.54 | 13.94 | 14.13 | 67,803 | -0.31(-2.14%) |
May 09, 2007 | 14.36 | 14.61 | 14.21 | 14.44 | 28,253 | -0.05(-0.37%) |
May 08, 2007 | 14.25 | 14.49 | 14.04 | 14.49 | 30,375 | +0.10(+0.72%) |
May 07, 2007 | 14.24 | 14.49 | 14.20 | 14.39 | 28,984 | +0.17(+1.18%) |
May 04, 2007 | 14.25 | 14.25 | 14.06 | 14.22 | 23,110 | +0.11(+0.81%) |
May 03, 2007 | 14.31 | 14.46 | 14.07 | 14.10 | 19,844 | -0.15(-1.07%) |
May 02, 2007 | 13.94 | 14.44 | 13.92 | 14.26 | 36,934 | +0.27(+1.90%) |