Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.87 | 13.01 | 12.73 | 12.74 | 2,005,735 | -0.13(-1.02%) |
Apr 29, 2008 | 12.75 | 12.92 | 12.73 | 12.87 | 1,094,272 | +0.12(+0.98%) |
Apr 28, 2008 | 12.45 | 12.77 | 12.34 | 12.75 | 1,451,642 | +0.29(+2.37%) |
Apr 25, 2008 | 12.45 | 12.53 | 12.32 | 12.45 | 1,635,422 | +0.07(+0.53%) |
Apr 24, 2008 | 11.99 | 12.42 | 11.79 | 12.39 | 1,604,806 | +0.43(+3.62%) |
Apr 23, 2008 | 12.06 | 12.09 | 11.84 | 11.95 | 1,032,928 | -0.05(-0.38%) |
Apr 22, 2008 | 12.04 | 12.12 | 11.79 | 12.00 | 1,951,050 | -0.11(-0.92%) |
Apr 21, 2008 | 12.10 | 12.14 | 11.92 | 12.11 | 1,677,453 | -0.12(-0.96%) |
Apr 18, 2008 | 11.89 | 12.36 | 11.62 | 12.23 | 4,496,256 | +0.53(+4.54%) |
Apr 17, 2008 | 11.92 | 12.05 | 11.49 | 11.70 | 5,737,984 | -0.82(-6.54%) |
Apr 16, 2008 | 12.18 | 12.58 | 12.03 | 12.52 | 2,872,302 | +0.43(+3.58%) |
Apr 15, 2008 | 11.74 | 12.14 | 11.64 | 12.09 | 2,064,561 | +0.35(+3.02%) |
Apr 14, 2008 | 11.80 | 11.95 | 11.69 | 11.73 | 1,456,068 | -0.14(-1.16%) |
Apr 11, 2008 | 11.87 | 12.10 | 11.76 | 11.87 | 2,029,588 | -0.16(-1.36%) |
Apr 10, 2008 | 11.99 | 12.28 | 11.88 | 12.03 | 2,316,756 | +0.04(+0.33%) |
Apr 09, 2008 | 12.58 | 12.58 | 11.95 | 11.99 | 2,383,659 | -0.75(-5.91%) |
Apr 08, 2008 | 12.60 | 12.90 | 12.43 | 12.75 | 1,827,419 | +0.01(+0.10%) |
Apr 07, 2008 | 12.75 | 12.97 | 12.58 | 12.73 | 1,417,849 | +0.03(+0.21%) |
Apr 04, 2008 | 12.85 | 12.90 | 12.55 | 12.71 | 977,929 | -0.10(-0.82%) |
Apr 03, 2008 | 12.52 | 12.85 | 12.39 | 12.81 | 1,303,467 | +0.18(+1.40%) |
Apr 02, 2008 | 12.57 | 12.74 | 12.31 | 12.64 | 1,404,517 | +0.12(+0.94%) |
Apr 01, 2008 | 12.35 | 12.64 | 12.09 | 12.52 | 2,942,972 | +0.36(+2.96%) |
Mar 31, 2008 | 11.93 | 12.26 | 11.74 | 12.16 | 1,862,456 | +0.20(+1.64%) |
Mar 28, 2008 | 12.11 | 12.31 | 11.95 | 11.96 | 1,589,517 | -0.29(-2.41%) |
Mar 27, 2008 | 12.14 | 12.44 | 11.95 | 12.26 | 1,884,353 | -0.07(-0.58%) |
Mar 26, 2008 | 12.45 | 12.50 | 12.19 | 12.33 | 1,443,815 | -0.18(-1.47%) |
Mar 25, 2008 | 12.90 | 12.94 | 12.40 | 12.51 | 3,590,612 | -0.37(-2.85%) |
Mar 24, 2008 | 11.79 | 12.88 | 11.74 | 12.88 | 4,685,454 | +1.19(+10.14%) |
Mar 21, 2008 | 11.23 | 11.76 | 11.16 | 11.69 | 3,895,592 | +0.00(+0.00%) |
Mar 20, 2008 | 11.23 | 11.76 | 11.16 | 11.69 | 3,895,592 | +0.54(+4.88%) |
Mar 19, 2008 | 11.48 | 11.92 | 11.14 | 11.15 | 4,958,111 | -0.97(-8.00%) |
Mar 18, 2008 | 12.01 | 12.14 | 11.78 | 12.12 | 2,605,914 | +0.28(+2.38%) |
Mar 17, 2008 | 11.59 | 12.01 | 11.59 | 11.84 | 2,101,502 | +0.03(+0.28%) |
Mar 14, 2008 | 11.99 | 12.03 | 11.69 | 11.80 | 3,369,044 | -0.08(-0.66%) |
Mar 13, 2008 | 11.47 | 12.08 | 11.22 | 11.88 | 3,514,103 | +0.32(+2.78%) |
Mar 12, 2008 | 11.63 | 11.95 | 11.51 | 11.56 | 2,903,613 | -0.69(-5.61%) |
Mar 11, 2008 | 12.03 | 12.28 | 11.77 | 12.25 | 1,839,485 | +0.51(+4.35%) |
Mar 10, 2008 | 11.97 | 12.15 | 11.73 | 11.74 | 1,296,528 | -0.22(-1.81%) |
Mar 07, 2008 | 11.72 | 12.19 | 11.72 | 11.95 | 1,384,375 | +0.11(+0.94%) |
Mar 06, 2008 | 12.20 | 12.28 | 11.84 | 11.84 | 1,046,623 | -0.45(-3.62%) |
Mar 05, 2008 | 12.20 | 12.43 | 12.05 | 12.29 | 1,282,702 | +0.12(+0.97%) |
Mar 04, 2008 | 11.66 | 12.30 | 11.65 | 12.17 | 2,801,427 | +0.39(+3.28%) |
Mar 03, 2008 | 11.81 | 11.88 | 11.61 | 11.78 | 1,611,268 | +0.13(+1.12%) |
Feb 29, 2008 | 11.74 | 11.89 | 11.63 | 11.65 | 1,673,630 | -0.24(-1.98%) |
Feb 28, 2008 | 12.25 | 12.25 | 11.84 | 11.89 | 1,776,764 | -0.45(-3.66%) |
Feb 27, 2008 | 12.32 | 12.61 | 12.13 | 12.34 | 2,223,447 | +0.02(+0.16%) |
Feb 26, 2008 | 12.03 | 12.35 | 11.87 | 12.32 | 1,512,589 | +0.24(+1.95%) |
Feb 25, 2008 | 11.77 | 12.12 | 11.68 | 12.09 | 1,809,731 | +0.28(+2.39%) |
Feb 22, 2008 | 11.90 | 11.98 | 11.54 | 11.80 | 1,891,689 | -0.09(-0.72%) |
Feb 21, 2008 | 11.96 | 12.11 | 11.87 | 11.89 | 2,150,428 | +0.02(+0.17%) |
Feb 20, 2008 | 11.69 | 11.99 | 11.56 | 11.87 | 1,886,674 | +0.14(+1.17%) |
Feb 19, 2008 | 12.16 | 12.16 | 11.61 | 11.73 | 1,794,856 | -0.28(-2.34%) |
Feb 18, 2008 | 12.22 | 12.29 | 11.69 | 12.01 | 2,389,309 | +0.00(+0.00%) |
Feb 15, 2008 | 12.22 | 12.29 | 11.69 | 12.01 | 2,389,309 | +0.22(+1.89%) |
Feb 14, 2008 | 11.99 | 12.11 | 11.74 | 11.79 | 3,171,054 | -0.17(-1.42%) |
Feb 13, 2008 | 12.66 | 12.77 | 11.51 | 11.96 | 4,888,640 | -0.57(-4.55%) |
Feb 12, 2008 | 12.53 | 12.75 | 12.47 | 12.53 | 1,054,148 | +0.04(+0.31%) |
Feb 11, 2008 | 12.60 | 12.69 | 12.39 | 12.49 | 1,252,236 | -0.13(-1.04%) |
Feb 08, 2008 | 12.64 | 13.00 | 12.45 | 12.62 | 1,149,336 | -0.15(-1.18%) |
Feb 07, 2008 | 12.52 | 12.86 | 12.41 | 12.77 | 1,915,436 | +0.26(+2.04%) |
Feb 06, 2008 | 12.96 | 13.01 | 12.49 | 12.52 | 1,577,555 | -0.35(-2.70%) |
Feb 05, 2008 | 12.66 | 13.18 | 12.65 | 12.87 | 2,105,132 | -0.04(-0.30%) |
Feb 04, 2008 | 13.25 | 13.40 | 12.85 | 12.90 | 2,034,766 | -0.41(-3.05%) |
Feb 01, 2008 | 13.40 | 13.42 | 12.96 | 13.31 | 1,652,474 | -0.03(-0.25%) |
Jan 31, 2008 | 12.52 | 13.40 | 12.40 | 13.34 | 3,425,589 | +0.64(+5.00%) |
Jan 30, 2008 | 12.83 | 13.44 | 12.68 | 12.71 | 2,563,542 | -0.22(-1.72%) |
Jan 29, 2008 | 12.64 | 13.07 | 12.57 | 12.93 | 1,886,113 | +0.29(+2.28%) |
Jan 28, 2008 | 12.20 | 12.77 | 12.06 | 12.64 | 2,839,894 | +0.27(+2.17%) |
Jan 25, 2008 | 12.33 | 12.77 | 12.22 | 12.37 | 3,450,140 | +0.16(+1.29%) |
Jan 24, 2008 | 12.52 | 12.56 | 11.90 | 12.22 | 3,198,643 | -0.25(-2.00%) |
Jan 23, 2008 | 11.14 | 12.60 | 10.81 | 12.47 | 4,476,181 | +1.33(+11.94%) |
Jan 22, 2008 | 10.64 | 11.24 | 10.02 | 11.14 | 2,724,542 | +0.18(+1.67%) |
Jan 21, 2008 | 10.76 | 10.98 | 10.58 | 10.95 | 2,437,961 | +0.00(+0.00%) |
Jan 18, 2008 | 10.76 | 10.98 | 10.58 | 10.95 | 2,437,961 | +0.34(+3.21%) |
Jan 17, 2008 | 10.70 | 11.03 | 10.55 | 10.61 | 2,575,700 | -0.03(-0.31%) |
Jan 16, 2008 | 10.67 | 11.07 | 10.58 | 10.64 | 2,620,600 | -0.10(-0.92%) |
Jan 15, 2008 | 10.87 | 11.04 | 10.66 | 10.74 | 1,852,449 | -0.26(-2.32%) |
Jan 14, 2008 | 10.83 | 11.27 | 10.72 | 11.00 | 2,599,098 | +0.44(+4.16%) |
Jan 11, 2008 | 10.43 | 10.74 | 10.21 | 10.56 | 2,374,862 | +0.02(+0.19%) |
Jan 10, 2008 | 10.21 | 10.72 | 10.13 | 10.54 | 1,390,457 | +0.23(+2.22%) |
Jan 09, 2008 | 10.21 | 10.34 | 9.996 | 10.31 | 2,195,495 | +0.08(+0.77%) |
Jan 08, 2008 | 10.55 | 10.70 | 10.21 | 10.23 | 1,680,393 | -0.26(-2.44%) |
Jan 07, 2008 | 10.54 | 10.73 | 10.27 | 10.49 | 1,777,071 | -0.01(-0.06%) |
Jan 04, 2008 | 10.78 | 10.91 | 10.43 | 10.49 | 2,075,411 | -0.33(-3.03%) |
Jan 03, 2008 | 11.21 | 11.35 | 10.79 | 10.82 | 3,097,727 | -0.31(-2.77%) |
Jan 02, 2008 | 11.37 | 11.82 | 11.07 | 11.13 | 3,069,132 | -0.03(-0.23%) |
Jan 01, 2008 | 11.35 | 11.55 | 11.07 | 11.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.35 | 11.55 | 11.07 | 11.16 | 646,953 | -0.23(-2.01%) |
Dec 28, 2007 | 11.44 | 11.61 | 11.32 | 11.38 | 632,766 | +0.01(+0.12%) |
Dec 27, 2007 | 11.58 | 11.61 | 11.37 | 11.37 | 652,050 | -0.22(-1.92%) |
Dec 26, 2007 | 11.43 | 11.64 | 11.43 | 11.59 | 544,082 | +0.07(+0.57%) |
Dec 24, 2007 | 11.44 | 11.59 | 11.31 | 11.53 | 356,495 | +0.12(+1.03%) |
Dec 21, 2007 | 11.65 | 11.84 | 11.41 | 11.41 | 1,797,804 | -0.05(-0.46%) |
Dec 20, 2007 | 11.32 | 11.48 | 11.10 | 11.46 | 730,189 | +0.20(+1.80%) |
Dec 19, 2007 | 11.35 | 11.42 | 11.14 | 11.26 | 1,112,919 | -0.16(-1.38%) |
Dec 18, 2007 | 11.38 | 11.47 | 11.10 | 11.42 | 1,871,893 | +0.12(+1.10%) |
Dec 17, 2007 | 11.54 | 11.75 | 11.27 | 11.29 | 1,351,079 | -0.34(-2.93%) |
Dec 14, 2007 | 11.84 | 11.99 | 11.63 | 11.63 | 1,313,979 | -0.38(-3.16%) |
Dec 13, 2007 | 11.91 | 12.07 | 11.76 | 12.01 | 966,178 | +0.01(+0.05%) |
Dec 12, 2007 | 12.45 | 12.52 | 11.82 | 12.01 | 1,902,021 | -0.16(-1.35%) |
Dec 11, 2007 | 12.60 | 12.77 | 12.11 | 12.17 | 2,253,665 | -0.44(-3.48%) |
Dec 10, 2007 | 12.15 | 12.63 | 12.02 | 12.61 | 1,526,977 | +0.47(+3.83%) |
Dec 07, 2007 | 11.79 | 12.23 | 11.73 | 12.14 | 1,594,381 | +0.29(+2.43%) |
Dec 06, 2007 | 11.51 | 11.88 | 11.48 | 11.86 | 1,079,526 | +0.32(+2.78%) |
Dec 05, 2007 | 11.44 | 11.73 | 11.30 | 11.54 | 812,713 | +0.29(+2.56%) |
Dec 04, 2007 | 11.30 | 11.42 | 11.25 | 11.25 | 918,766 | -0.16(-1.38%) |
Dec 03, 2007 | 11.47 | 11.56 | 11.27 | 11.40 | 1,353,753 | -0.09(-0.80%) |
Nov 30, 2007 | 11.38 | 11.69 | 11.38 | 11.50 | 1,318,783 | +0.24(+2.15%) |
Nov 29, 2007 | 11.39 | 11.44 | 11.17 | 11.25 | 744,205 | -0.21(-1.83%) |
Nov 28, 2007 | 11.14 | 11.52 | 11.08 | 11.46 | 1,951,336 | +0.38(+3.43%) |
Nov 27, 2007 | 11.10 | 11.19 | 10.91 | 11.08 | 1,454,494 | +0.06(+0.53%) |
Nov 26, 2007 | 11.23 | 11.44 | 11.02 | 11.02 | 1,171,243 | -0.23(-2.04%) |
Nov 23, 2007 | 11.36 | 11.44 | 11.25 | 11.25 | 430,521 | -0.05(-0.41%) |
Nov 21, 2007 | 11.21 | 11.42 | 11.10 | 11.30 | 1,717,230 | +0.00(+0.00%) |
Nov 20, 2007 | 11.54 | 11.62 | 11.14 | 11.30 | 2,404,583 | -0.12(-1.03%) |
Nov 19, 2007 | 11.17 | 11.47 | 10.98 | 11.42 | 3,558,988 | +0.12(+1.10%) |
Nov 16, 2007 | 11.74 | 11.74 | 11.19 | 11.29 | 3,870,951 | -0.45(-3.85%) |
Nov 15, 2007 | 12.25 | 12.28 | 11.70 | 11.74 | 2,680,659 | -0.62(-5.03%) |
Nov 14, 2007 | 12.82 | 12.82 | 12.31 | 12.37 | 1,275,358 | -0.41(-3.23%) |
Nov 13, 2007 | 12.59 | 12.80 | 12.51 | 12.78 | 1,503,730 | +0.27(+2.15%) |
Nov 12, 2007 | 12.64 | 12.88 | 12.50 | 12.51 | 2,153,301 | -0.16(-1.29%) |
Nov 09, 2007 | 12.18 | 12.83 | 12.09 | 12.68 | 2,083,468 | +0.35(+2.87%) |
Nov 08, 2007 | 12.20 | 12.38 | 12.07 | 12.32 | 1,759,276 | +0.18(+1.46%) |
Nov 07, 2007 | 12.45 | 12.49 | 12.12 | 12.14 | 1,831,623 | -0.47(-3.74%) |
Nov 06, 2007 | 12.52 | 12.65 | 12.44 | 12.62 | 1,699,973 | +0.08(+0.63%) |
Nov 05, 2007 | 12.11 | 12.60 | 11.95 | 12.54 | 1,664,454 | +0.33(+2.68%) |
Nov 02, 2007 | 12.11 | 12.30 | 11.83 | 12.21 | 1,046,746 | +0.16(+1.36%) |
Nov 01, 2007 | 12.26 | 12.26 | 11.97 | 12.05 | 2,014,754 | -0.41(-3.31%) |
Oct 31, 2007 | 12.47 | 12.61 | 12.31 | 12.46 | 1,376,368 | +0.03(+0.21%) |
Oct 30, 2007 | 11.61 | 12.58 | 11.61 | 12.43 | 1,782,897 | +0.26(+2.10%) |
Oct 29, 2007 | 12.30 | 12.36 | 12.09 | 12.18 | 991,597 | -0.12(-1.01%) |
Oct 26, 2007 | 12.24 | 12.34 | 12.03 | 12.30 | 873,426 | +0.16(+1.35%) |
Oct 25, 2007 | 11.98 | 12.20 | 11.81 | 12.14 | 1,416,025 | +0.16(+1.31%) |
Oct 24, 2007 | 12.02 | 12.09 | 11.78 | 11.98 | 1,114,728 | -0.10(-0.81%) |
Oct 23, 2007 | 12.05 | 12.09 | 11.68 | 12.08 | 1,285,079 | +0.16(+1.32%) |
Oct 22, 2007 | 11.36 | 12.12 | 11.36 | 11.92 | 2,317,689 | +0.13(+1.11%) |
Oct 19, 2007 | 12.03 | 12.03 | 11.74 | 11.79 | 1,523,043 | -0.23(-1.91%) |
Oct 18, 2007 | 11.81 | 12.05 | 11.70 | 12.02 | 2,433,153 | +0.14(+1.16%) |
Oct 17, 2007 | 11.99 | 12.17 | 11.74 | 11.88 | 1,789,113 | -0.10(-0.87%) |
Oct 16, 2007 | 11.86 | 12.18 | 11.73 | 11.99 | 3,452,839 | +0.47(+4.10%) |
Oct 15, 2007 | 11.14 | 11.53 | 11.07 | 11.52 | 2,314,723 | +0.33(+2.93%) |
Oct 12, 2007 | 11.16 | 11.21 | 11.02 | 11.19 | 1,511,880 | -0.01(-0.12%) |
Oct 11, 2007 | 11.35 | 11.50 | 11.14 | 11.20 | 1,299,156 | -0.13(-1.16%) |
Oct 10, 2007 | 11.52 | 11.61 | 11.33 | 11.33 | 860,324 | -0.25(-2.15%) |
Oct 09, 2007 | 11.50 | 11.68 | 11.38 | 11.58 | 769,910 | +0.09(+0.80%) |
Oct 08, 2007 | 11.75 | 11.75 | 11.40 | 11.49 | 1,011,106 | -0.33(-2.77%) |
Oct 05, 2007 | 11.62 | 12.07 | 11.54 | 11.82 | 1,714,728 | +0.48(+4.22%) |
Oct 04, 2007 | 11.27 | 11.40 | 11.16 | 11.34 | 983,326 | +0.09(+0.76%) |
Oct 03, 2007 | 11.48 | 11.58 | 11.18 | 11.25 | 1,761,246 | -0.26(-2.22%) |
Oct 02, 2007 | 11.27 | 11.54 | 11.25 | 11.51 | 941,589 | +0.26(+2.33%) |
Oct 01, 2007 | 11.05 | 11.33 | 11.05 | 11.25 | 841,188 | +0.01(+0.12%) |
Sep 28, 2007 | 11.33 | 11.42 | 11.21 | 11.23 | 720,573 | -0.13(-1.15%) |
Sep 27, 2007 | 11.24 | 11.50 | 11.15 | 11.37 | 817,955 | +0.14(+1.28%) |
Sep 26, 2007 | 11.31 | 11.32 | 11.14 | 11.22 | 735,039 | -0.08(-0.70%) |
Sep 25, 2007 | 11.20 | 11.31 | 10.95 | 11.30 | 981,120 | +0.04(+0.35%) |
Sep 24, 2007 | 11.52 | 11.58 | 11.25 | 11.26 | 764,616 | -0.29(-2.50%) |
Sep 21, 2007 | 11.67 | 11.72 | 11.55 | 11.55 | 1,235,145 | -0.01(-0.11%) |
Sep 20, 2007 | 11.88 | 11.88 | 11.54 | 11.56 | 795,949 | -0.33(-2.75%) |
Sep 19, 2007 | 12.05 | 12.21 | 11.71 | 11.89 | 1,401,423 | -0.12(-0.98%) |
Sep 18, 2007 | 11.63 | 12.05 | 11.52 | 12.01 | 918,812 | +0.41(+3.56%) |
Sep 17, 2007 | 11.72 | 11.77 | 11.56 | 11.59 | 1,060,160 | -0.20(-1.67%) |
Sep 14, 2007 | 11.67 | 11.88 | 11.61 | 11.79 | 940,344 | +0.07(+0.62%) |
Sep 13, 2007 | 11.88 | 11.93 | 11.65 | 11.72 | 1,762,413 | -0.11(-0.94%) |
Sep 12, 2007 | 11.92 | 11.94 | 11.78 | 11.83 | 1,079,671 | -0.10(-0.82%) |
Sep 11, 2007 | 11.78 | 12.00 | 11.69 | 11.93 | 1,079,064 | +0.22(+1.85%) |
Sep 10, 2007 | 11.91 | 11.98 | 11.59 | 11.71 | 1,081,155 | -0.11(-0.94%) |
Sep 07, 2007 | 11.93 | 12.03 | 11.73 | 11.82 | 1,482,108 | -0.30(-2.49%) |
Sep 06, 2007 | 12.08 | 12.14 | 11.92 | 12.12 | 822,686 | +0.12(+0.98%) |
Sep 05, 2007 | 12.32 | 12.32 | 11.88 | 12.01 | 1,729,649 | -0.37(-3.02%) |
Sep 04, 2007 | 12.25 | 12.57 | 12.16 | 12.38 | 1,505,827 | +0.19(+1.56%) |
Aug 31, 2007 | 12.18 | 12.27 | 12.07 | 12.19 | 644,731 | +0.17(+1.42%) |
Aug 30, 2007 | 12.09 | 12.31 | 11.95 | 12.02 | 737,137 | -0.21(-1.71%) |
Aug 29, 2007 | 12.07 | 12.23 | 11.99 | 12.23 | 837,780 | +0.27(+2.25%) |
Aug 28, 2007 | 12.22 | 12.22 | 11.93 | 11.96 | 1,373,912 | -0.29(-2.41%) |
Aug 27, 2007 | 12.29 | 12.31 | 12.12 | 12.26 | 1,038,166 | -0.01(-0.05%) |
Aug 24, 2007 | 12.35 | 12.48 | 12.20 | 12.26 | 2,393,417 | -0.03(-0.27%) |
Aug 23, 2007 | 12.71 | 12.80 | 12.26 | 12.30 | 1,797,845 | -0.35(-2.80%) |
Aug 22, 2007 | 12.81 | 13.06 | 12.62 | 12.65 | 1,279,956 | -0.02(-0.15%) |
Aug 21, 2007 | 12.87 | 12.94 | 12.59 | 12.67 | 787,350 | -0.20(-1.53%) |
Aug 20, 2007 | 12.84 | 13.12 | 12.81 | 12.87 | 1,240,438 | +0.09(+0.67%) |
Aug 17, 2007 | 12.96 | 13.06 | 12.57 | 12.78 | 2,873,760 | +0.26(+2.09%) |
Aug 16, 2007 | 12.43 | 12.77 | 12.31 | 12.52 | 3,398,028 | -0.06(-0.47%) |
Aug 15, 2007 | 12.65 | 12.96 | 12.57 | 12.58 | 1,200,585 | -0.12(-0.98%) |
Aug 14, 2007 | 13.07 | 13.20 | 12.69 | 12.70 | 832,904 | -0.39(-2.95%) |
Aug 13, 2007 | 13.40 | 13.53 | 12.83 | 13.09 | 1,508,227 | -0.16(-1.19%) |
Aug 10, 2007 | 13.76 | 13.97 | 13.15 | 13.25 | 2,771,888 | -0.79(-5.65%) |
Aug 09, 2007 | 13.57 | 14.40 | 13.44 | 14.04 | 3,715,946 | +0.13(+0.94%) |
Aug 08, 2007 | 13.45 | 14.41 | 13.39 | 13.91 | 4,192,023 | +0.59(+4.43%) |
Aug 07, 2007 | 12.89 | 13.36 | 12.74 | 13.32 | 2,648,209 | +0.38(+2.94%) |
Aug 06, 2007 | 12.60 | 12.94 | 12.44 | 12.94 | 2,039,633 | +0.43(+3.40%) |
Aug 03, 2007 | 12.54 | 12.96 | 12.49 | 12.51 | 1,570,281 | -0.47(-3.58%) |
Aug 02, 2007 | 13.06 | 13.23 | 12.85 | 12.98 | 1,532,583 | +0.06(+0.46%) |
Aug 01, 2007 | 12.72 | 12.93 | 12.54 | 12.92 | 1,717,331 | +0.18(+1.44%) |
Jul 31, 2007 | 12.98 | 13.05 | 12.73 | 12.73 | 1,517,020 | -0.14(-1.07%) |
Jul 30, 2007 | 12.73 | 13.07 | 12.62 | 12.87 | 1,231,738 | +0.14(+1.08%) |
Jul 27, 2007 | 12.83 | 13.02 | 12.66 | 12.73 | 1,383,817 | -0.07(-0.56%) |
Jul 26, 2007 | 12.72 | 12.94 | 12.60 | 12.81 | 2,040,432 | -0.09(-0.71%) |
Jul 25, 2007 | 13.07 | 13.13 | 12.73 | 12.90 | 1,369,677 | -0.05(-0.40%) |
Jul 24, 2007 | 12.89 | 12.99 | 12.71 | 12.95 | 1,785,916 | +0.00(+0.00%) |
Jul 23, 2007 | 13.21 | 13.25 | 12.92 | 12.95 | 1,568,072 | -0.22(-1.69%) |
Jul 20, 2007 | 13.46 | 13.48 | 13.02 | 13.17 | 1,891,866 | -0.32(-2.38%) |
Jul 19, 2007 | 13.49 | 13.70 | 13.47 | 13.49 | 1,616,924 | +0.00(+0.00%) |
Jul 18, 2007 | 13.49 | 13.59 | 13.28 | 13.49 | 1,514,069 | -0.03(-0.19%) |
Jul 17, 2007 | 13.73 | 13.78 | 13.47 | 13.52 | 1,935,580 | -0.28(-2.04%) |
Jul 16, 2007 | 13.73 | 13.89 | 13.66 | 13.80 | 1,761,411 | +0.05(+0.33%) |
Jul 13, 2007 | 13.92 | 13.98 | 13.75 | 13.76 | 1,349,784 | -0.23(-1.64%) |
Jul 12, 2007 | 13.68 | 13.99 | 13.67 | 13.99 | 1,963,979 | +0.37(+2.69%) |
Jul 11, 2007 | 13.53 | 13.65 | 13.38 | 13.62 | 952,021 | +0.14(+1.02%) |
Jul 10, 2007 | 13.70 | 13.72 | 13.42 | 13.48 | 1,642,016 | -0.20(-1.48%) |
Jul 09, 2007 | 13.61 | 13.72 | 13.55 | 13.68 | 1,716,957 | +0.16(+1.16%) |
Jul 06, 2007 | 13.51 | 13.59 | 13.40 | 13.53 | 931,096 | +0.06(+0.44%) |
Jul 05, 2007 | 13.56 | 13.56 | 13.29 | 13.47 | 1,151,787 | -0.07(-0.53%) |
Jul 03, 2007 | 13.30 | 13.55 | 13.30 | 13.54 | 1,022,515 | +0.26(+1.97%) |
Jul 02, 2007 | 13.25 | 13.36 | 13.17 | 13.28 | 1,271,926 | +0.08(+0.60%) |
Jun 29, 2007 | 13.34 | 13.36 | 13.09 | 13.20 | 1,994,163 | -0.10(-0.74%) |
Jun 28, 2007 | 13.19 | 13.34 | 13.06 | 13.30 | 1,312,294 | +0.04(+0.30%) |
Jun 27, 2007 | 13.04 | 13.29 | 12.99 | 13.26 | 1,787,280 | +0.22(+1.66%) |
Jun 26, 2007 | 13.17 | 13.20 | 13.02 | 13.04 | 2,420,541 | -0.07(-0.50%) |
Jun 25, 2007 | 12.91 | 13.22 | 12.91 | 13.11 | 3,002,106 | +0.29(+2.30%) |
Jun 22, 2007 | 12.89 | 12.92 | 12.73 | 12.81 | 1,775,256 | -0.09(-0.66%) |
Jun 21, 2007 | 12.78 | 12.95 | 12.71 | 12.90 | 1,045,584 | +0.07(+0.51%) |
Jun 20, 2007 | 13.04 | 13.04 | 12.83 | 12.83 | 1,163,424 | -0.20(-1.56%) |
Jun 19, 2007 | 12.96 | 13.10 | 12.80 | 13.04 | 2,712,316 | +0.37(+2.90%) |
Jun 18, 2007 | 12.88 | 12.88 | 12.58 | 12.67 | 1,099,001 | -0.12(-0.92%) |
Jun 15, 2007 | 12.86 | 12.93 | 12.78 | 12.79 | 1,504,009 | +0.09(+0.67%) |
Jun 14, 2007 | 12.39 | 12.77 | 12.39 | 12.70 | 1,811,162 | +0.24(+1.89%) |
Jun 13, 2007 | 12.28 | 12.47 | 12.18 | 12.47 | 853,829 | +0.28(+2.26%) |
Jun 12, 2007 | 12.15 | 12.37 | 12.13 | 12.19 | 1,287,079 | -0.05(-0.43%) |
Jun 11, 2007 | 12.28 | 12.33 | 12.16 | 12.24 | 1,141,824 | -0.06(-0.48%) |
Jun 08, 2007 | 12.22 | 12.41 | 12.18 | 12.30 | 1,383,856 | +0.03(+0.27%) |
Jun 07, 2007 | 12.46 | 12.49 | 12.27 | 12.27 | 1,120,743 | -0.27(-2.14%) |
Jun 06, 2007 | 12.56 | 12.57 | 12.39 | 12.54 | 1,043,360 | -0.06(-0.47%) |
Jun 05, 2007 | 12.52 | 12.64 | 12.49 | 12.60 | 779,955 | +0.02(+0.16%) |
Jun 04, 2007 | 12.64 | 12.66 | 12.56 | 12.58 | 1,093,159 | -0.07(-0.52%) |
Jun 01, 2007 | 12.75 | 12.77 | 12.60 | 12.64 | 1,400,777 | -0.02(-0.16%) |
May 31, 2007 | 12.67 | 12.70 | 12.58 | 12.66 | 1,142,300 | +0.01(+0.10%) |
May 30, 2007 | 12.38 | 12.65 | 12.36 | 12.65 | 1,159,331 | +0.16(+1.31%) |
May 29, 2007 | 12.54 | 12.62 | 12.43 | 12.49 | 1,154,229 | +0.01(+0.11%) |
May 25, 2007 | 12.58 | 12.64 | 12.47 | 12.47 | 782,042 | -0.05(-0.37%) |
May 24, 2007 | 12.64 | 12.76 | 12.47 | 12.52 | 1,396,417 | -0.10(-0.78%) |
May 23, 2007 | 12.56 | 12.68 | 12.45 | 12.62 | 1,598,959 | +0.12(+0.94%) |
May 22, 2007 | 12.49 | 12.56 | 12.40 | 12.50 | 1,225,073 | +0.06(+0.47%) |
May 21, 2007 | 12.31 | 12.45 | 12.26 | 12.44 | 1,384,320 | +0.10(+0.85%) |
May 18, 2007 | 12.34 | 12.45 | 12.12 | 12.33 | 1,173,780 | +0.05(+0.43%) |
May 17, 2007 | 12.37 | 12.45 | 12.18 | 12.28 | 1,254,896 | -0.15(-1.21%) |
May 16, 2007 | 12.38 | 12.43 | 12.26 | 12.43 | 1,046,004 | +0.05(+0.37%) |
May 15, 2007 | 12.27 | 12.54 | 12.26 | 12.39 | 1,348,857 | +0.15(+1.23%) |
May 14, 2007 | 12.40 | 12.40 | 12.18 | 12.24 | 1,076,267 | -0.16(-1.27%) |
May 11, 2007 | 12.30 | 12.41 | 12.15 | 12.39 | 1,022,416 | +0.11(+0.91%) |
May 10, 2007 | 12.69 | 12.69 | 12.27 | 12.28 | 1,875,325 | -0.44(-3.45%) |
May 09, 2007 | 12.69 | 12.77 | 12.60 | 12.72 | 1,024,630 | -0.01(-0.05%) |
May 08, 2007 | 12.80 | 12.81 | 12.63 | 12.73 | 1,431,937 | -0.11(-0.87%) |
May 07, 2007 | 12.80 | 12.90 | 12.77 | 12.84 | 1,038,131 | +0.06(+0.46%) |
May 04, 2007 | 12.68 | 12.78 | 12.68 | 12.78 | 927,280 | +0.05(+0.36%) |
May 03, 2007 | 12.77 | 12.92 | 12.72 | 12.73 | 1,025,404 | +0.01(+0.10%) |
May 02, 2007 | 12.33 | 12.79 | 12.30 | 12.72 | 1,811,943 | +0.36(+2.91%) |