Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.57 | 12.70 | 12.49 | 12.50 | 817,016 | -0.09(-0.68%) |
Apr 29, 2008 | 12.56 | 12.65 | 12.55 | 12.58 | 345,333 | -0.02(-0.16%) |
Apr 28, 2008 | 12.51 | 12.64 | 12.49 | 12.60 | 203,883 | +0.05(+0.37%) |
Apr 25, 2008 | 12.59 | 12.59 | 12.40 | 12.56 | 2,241,143 | +0.03(+0.27%) |
Apr 24, 2008 | 12.28 | 12.57 | 12.22 | 12.52 | 1,228,433 | +0.35(+2.88%) |
Apr 23, 2008 | 12.46 | 12.47 | 12.13 | 12.17 | 493,559 | -0.06(-0.51%) |
Apr 22, 2008 | 12.29 | 12.29 | 12.18 | 12.23 | 438,315 | -0.13(-1.08%) |
Apr 21, 2008 | 12.47 | 12.47 | 12.32 | 12.37 | 677,377 | -0.19(-1.52%) |
Apr 18, 2008 | 12.65 | 12.73 | 12.49 | 12.56 | 402,745 | +0.14(+1.10%) |
Apr 17, 2008 | 12.34 | 12.47 | 12.25 | 12.42 | 552,467 | +0.12(+0.94%) |
Apr 16, 2008 | 12.19 | 12.31 | 12.14 | 12.30 | 440,238 | +0.25(+2.08%) |
Apr 15, 2008 | 12.00 | 12.05 | 11.96 | 12.05 | 320,106 | +0.08(+0.65%) |
Apr 14, 2008 | 12.06 | 12.06 | 11.95 | 11.98 | 791,347 | -0.10(-0.85%) |
Apr 11, 2008 | 12.12 | 12.25 | 12.07 | 12.08 | 1,144,041 | -0.12(-0.97%) |
Apr 10, 2008 | 12.15 | 12.28 | 12.10 | 12.20 | 292,572 | +0.01(+0.06%) |
Apr 09, 2008 | 12.27 | 12.35 | 12.17 | 12.19 | 188,239 | -0.10(-0.84%) |
Apr 08, 2008 | 12.32 | 12.38 | 12.27 | 12.29 | 1,001,048 | -0.11(-0.85%) |
Apr 07, 2008 | 12.36 | 12.49 | 12.34 | 12.40 | 1,007,474 | +0.07(+0.61%) |
Apr 04, 2008 | 12.46 | 12.46 | 12.28 | 12.33 | 568,142 | -0.09(-0.71%) |
Apr 03, 2008 | 12.36 | 12.45 | 12.30 | 12.41 | 718,884 | -0.02(-0.17%) |
Apr 02, 2008 | 12.45 | 12.57 | 12.38 | 12.43 | 788,807 | -0.04(-0.35%) |
Apr 01, 2008 | 12.15 | 12.48 | 12.15 | 12.48 | 711,194 | +0.58(+4.88%) |
Mar 31, 2008 | 11.62 | 11.99 | 11.62 | 11.90 | 405,262 | +0.17(+1.47%) |
Mar 28, 2008 | 11.86 | 11.94 | 11.72 | 11.72 | 2,281,490 | -0.11(-0.89%) |
Mar 27, 2008 | 12.04 | 12.04 | 11.81 | 11.83 | 2,621,213 | -0.05(-0.43%) |
Mar 26, 2008 | 11.99 | 12.03 | 11.86 | 11.88 | 3,035,007 | -0.22(-1.83%) |
Mar 25, 2008 | 12.08 | 12.19 | 11.96 | 12.10 | 608,087 | +0.00(+0.01%) |
Mar 24, 2008 | 12.01 | 12.31 | 12.01 | 12.10 | 454,902 | +0.07(+0.59%) |
Mar 21, 2008 | 11.76 | 12.04 | 11.73 | 12.03 | 1,669,955 | +0.00(+0.00%) |
Mar 20, 2008 | 11.76 | 12.04 | 11.73 | 12.03 | 1,669,955 | +0.37(+3.18%) |
Mar 19, 2008 | 12.02 | 12.02 | 11.65 | 11.66 | 1,599,758 | -0.16(-1.37%) |
Mar 18, 2008 | 11.58 | 11.84 | 11.49 | 11.82 | 3,288,247 | +0.56(+4.94%) |
Mar 17, 2008 | 11.02 | 11.36 | 11.01 | 11.27 | 542,256 | -0.10(-0.84%) |
Mar 14, 2008 | 11.61 | 11.68 | 11.27 | 11.36 | 686,425 | -0.27(-2.31%) |
Mar 13, 2008 | 11.13 | 11.71 | 11.13 | 11.63 | 2,483,288 | +0.03(+0.22%) |
Mar 12, 2008 | 11.93 | 12.02 | 11.60 | 11.60 | 3,026,863 | -0.38(-3.20%) |
Mar 11, 2008 | 11.77 | 11.99 | 11.55 | 11.99 | 2,925,334 | +0.53(+4.59%) |
Mar 10, 2008 | 11.65 | 11.73 | 11.43 | 11.46 | 2,044,755 | -0.14(-1.20%) |
Mar 07, 2008 | 11.49 | 11.81 | 11.48 | 11.60 | 608,265 | +0.00(+0.00%) |
Mar 06, 2008 | 11.69 | 11.77 | 11.56 | 11.60 | 881,486 | -0.25(-2.13%) |
Mar 05, 2008 | 12.01 | 12.12 | 11.76 | 11.85 | 1,223,779 | -0.06(-0.52%) |
Mar 04, 2008 | 11.77 | 11.93 | 11.69 | 11.92 | 1,420,896 | +0.02(+0.13%) |
Mar 03, 2008 | 12.08 | 12.08 | 11.75 | 11.90 | 1,220,052 | -0.27(-2.22%) |
Feb 29, 2008 | 12.26 | 12.26 | 12.00 | 12.17 | 803,245 | -0.34(-2.68%) |
Feb 28, 2008 | 12.60 | 12.62 | 12.40 | 12.51 | 820,607 | -0.35(-2.71%) |
Feb 27, 2008 | 12.61 | 12.89 | 12.60 | 12.85 | 2,156,681 | +0.20(+1.61%) |
Feb 26, 2008 | 12.61 | 12.73 | 12.51 | 12.65 | 2,040,272 | +0.09(+0.72%) |
Feb 25, 2008 | 12.34 | 12.61 | 12.26 | 12.56 | 1,638,589 | +0.19(+1.56%) |
Feb 22, 2008 | 12.22 | 12.37 | 12.04 | 12.37 | 1,064,540 | +0.14(+1.18%) |
Feb 21, 2008 | 12.36 | 12.40 | 12.20 | 12.22 | 1,125,240 | -0.05(-0.40%) |
Feb 20, 2008 | 12.07 | 12.35 | 12.07 | 12.27 | 449,860 | +0.10(+0.83%) |
Feb 19, 2008 | 12.30 | 12.31 | 12.08 | 12.17 | 700,448 | +0.01(+0.04%) |
Feb 18, 2008 | 11.93 | 12.20 | 11.90 | 12.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.93 | 12.20 | 11.90 | 12.17 | 1,779,512 | +0.13(+1.09%) |
Feb 14, 2008 | 12.11 | 12.22 | 12.03 | 12.03 | 2,240,561 | -0.11(-0.89%) |
Feb 13, 2008 | 12.12 | 12.15 | 11.99 | 12.14 | 545,261 | +0.11(+0.92%) |
Feb 12, 2008 | 11.91 | 12.15 | 11.89 | 12.03 | 758,422 | +0.21(+1.74%) |
Feb 11, 2008 | 11.95 | 11.95 | 11.74 | 11.83 | 1,162,342 | -0.39(-3.21%) |
Feb 08, 2008 | 12.25 | 12.36 | 12.13 | 12.22 | 554,387 | -0.21(-1.72%) |
Feb 07, 2008 | 12.40 | 12.52 | 12.25 | 12.43 | 1,566,286 | +0.04(+0.34%) |
Feb 06, 2008 | 12.47 | 12.57 | 12.34 | 12.39 | 1,496,949 | -0.06(-0.49%) |
Feb 05, 2008 | 12.55 | 12.66 | 12.44 | 12.45 | 1,264,263 | -0.42(-3.25%) |
Feb 04, 2008 | 13.05 | 13.05 | 12.86 | 12.87 | 923,924 | -0.18(-1.34%) |
Feb 01, 2008 | 13.03 | 13.08 | 12.82 | 13.04 | 684,156 | +0.21(+1.67%) |
Jan 31, 2008 | 12.40 | 13.01 | 12.40 | 12.83 | 1,401,160 | +0.30(+2.37%) |
Jan 30, 2008 | 12.86 | 13.09 | 12.53 | 12.53 | 1,376,340 | -0.36(-2.82%) |
Jan 29, 2008 | 12.83 | 12.93 | 12.68 | 12.90 | 1,739,723 | +0.23(+1.85%) |
Jan 28, 2008 | 12.23 | 12.66 | 12.23 | 12.66 | 2,412,687 | +0.31(+2.53%) |
Jan 25, 2008 | 12.70 | 12.73 | 12.25 | 12.35 | 220,024 | -0.25(-1.96%) |
Jan 24, 2008 | 12.65 | 12.70 | 12.47 | 12.60 | 640,562 | +0.05(+0.37%) |
Jan 23, 2008 | 11.80 | 12.56 | 11.80 | 12.55 | 1,767,067 | +0.31(+2.57%) |
Jan 22, 2008 | 11.83 | 12.40 | 11.83 | 12.24 | 2,175,669 | +0.10(+0.85%) |
Jan 21, 2008 | 12.55 | 12.59 | 11.97 | 12.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.55 | 12.59 | 11.97 | 12.13 | 2,225,599 | -0.38(-3.07%) |
Jan 17, 2008 | 13.10 | 13.10 | 12.52 | 12.52 | 1,843,652 | -0.58(-4.41%) |
Jan 16, 2008 | 13.07 | 13.32 | 13.03 | 13.09 | 2,779,056 | +0.02(+0.16%) |
Jan 15, 2008 | 13.16 | 13.17 | 13.03 | 13.07 | 1,284,766 | -0.23(-1.74%) |
Jan 14, 2008 | 13.31 | 13.33 | 13.21 | 13.31 | 1,136,285 | +0.07(+0.51%) |
Jan 11, 2008 | 13.12 | 13.44 | 13.12 | 13.24 | 284,195 | -0.03(-0.19%) |
Jan 10, 2008 | 12.95 | 13.45 | 12.95 | 13.26 | 1,196,008 | +0.19(+1.42%) |
Jan 09, 2008 | 12.91 | 13.08 | 12.73 | 13.08 | 696,453 | +0.20(+1.58%) |
Jan 08, 2008 | 13.25 | 13.33 | 12.87 | 12.87 | 167,832 | -0.38(-2.86%) |
Jan 07, 2008 | 13.16 | 13.34 | 13.09 | 13.25 | 685,459 | +0.09(+0.65%) |
Jan 04, 2008 | 13.19 | 13.27 | 13.16 | 13.17 | 127,795 | -0.17(-1.28%) |
Jan 03, 2008 | 13.33 | 13.42 | 13.28 | 13.34 | 112,794 | +0.01(+0.10%) |
Jan 02, 2008 | 13.57 | 13.57 | 13.30 | 13.33 | 303,205 | -0.28(-2.05%) |
Jan 01, 2008 | 13.54 | 13.71 | 13.50 | 13.60 | 288,442 | +0.00(+0.00%) |
Dec 31, 2007 | 13.54 | 13.71 | 13.50 | 13.60 | 288,442 | +0.00(+0.00%) |
Dec 28, 2007 | 13.76 | 13.76 | 13.56 | 13.60 | 104,301 | -0.02(-0.11%) |
Dec 27, 2007 | 13.79 | 13.84 | 13.61 | 13.62 | 792,685 | -0.24(-1.71%) |
Dec 26, 2007 | 13.83 | 13.86 | 13.75 | 13.86 | 266,426 | -0.05(-0.39%) |
Dec 24, 2007 | 13.69 | 13.91 | 13.69 | 13.91 | 329,057 | +0.27(+1.97%) |
Dec 21, 2007 | 13.61 | 13.65 | 13.49 | 13.64 | 912,518 | +0.22(+1.65%) |
Dec 20, 2007 | 13.64 | 13.64 | 13.32 | 13.42 | 1,675,307 | -0.15(-1.08%) |
Dec 19, 2007 | 13.67 | 13.75 | 13.47 | 13.57 | 499,112 | -0.00(-0.02%) |
Dec 18, 2007 | 13.60 | 13.62 | 13.38 | 13.57 | 505,705 | +0.08(+0.57%) |
Dec 17, 2007 | 13.50 | 13.69 | 13.49 | 13.49 | 446,176 | -0.09(-0.63%) |
Dec 14, 2007 | 13.73 | 13.82 | 13.57 | 13.58 | 728,696 | -0.29(-2.06%) |
Dec 13, 2007 | 13.68 | 13.87 | 13.62 | 13.87 | 967,975 | -0.06(-0.46%) |
Dec 12, 2007 | 14.07 | 14.14 | 13.66 | 13.93 | 2,594,454 | +0.06(+0.45%) |
Dec 11, 2007 | 14.36 | 14.48 | 13.83 | 13.87 | 1,290,634 | -0.56(-3.91%) |
Dec 10, 2007 | 14.27 | 14.57 | 14.27 | 14.43 | 2,263,263 | +0.19(+1.36%) |
Dec 07, 2007 | 14.32 | 14.36 | 14.23 | 14.24 | 68,642 | -0.05(-0.32%) |
Dec 06, 2007 | 13.98 | 14.30 | 13.98 | 14.29 | 967,587 | +0.31(+2.23%) |
Dec 05, 2007 | 14.08 | 14.09 | 13.85 | 13.97 | 343,600 | +0.19(+1.37%) |
Dec 04, 2007 | 13.76 | 13.88 | 13.75 | 13.79 | 67,091 | -0.15(-1.11%) |
Dec 03, 2007 | 13.88 | 14.00 | 13.79 | 13.94 | 1,106,812 | -0.07(-0.48%) |
Nov 30, 2007 | 13.98 | 14.35 | 13.95 | 14.01 | 552,242 | +0.22(+1.57%) |
Nov 29, 2007 | 13.71 | 13.80 | 13.63 | 13.79 | 415,733 | -0.14(-1.04%) |
Nov 28, 2007 | 13.68 | 13.94 | 13.67 | 13.93 | 527,810 | +0.51(+3.82%) |
Nov 27, 2007 | 13.35 | 13.44 | 13.19 | 13.42 | 867,920 | +0.33(+2.50%) |
Nov 26, 2007 | 13.39 | 13.46 | 13.09 | 13.09 | 1,115,731 | -0.36(-2.66%) |
Nov 23, 2007 | 13.39 | 13.54 | 13.39 | 13.45 | 1,416,672 | +0.25(+1.91%) |
Nov 21, 2007 | 13.30 | 13.43 | 13.12 | 13.20 | 907,031 | -0.32(-2.38%) |
Nov 20, 2007 | 13.49 | 13.66 | 13.23 | 13.52 | 974,956 | -0.02(-0.17%) |
Nov 19, 2007 | 13.67 | 13.67 | 13.51 | 13.55 | 450,636 | -0.31(-2.25%) |
Nov 16, 2007 | 13.90 | 13.95 | 13.71 | 13.86 | 1,320,107 | -0.02(-0.17%) |
Nov 15, 2007 | 14.09 | 14.14 | 13.79 | 13.88 | 174,514 | -0.27(-1.93%) |
Nov 14, 2007 | 14.39 | 14.39 | 14.15 | 14.15 | 600,718 | -0.01(-0.09%) |
Nov 13, 2007 | 13.86 | 14.17 | 13.81 | 14.17 | 1,090,136 | +0.44(+3.19%) |
Nov 12, 2007 | 13.79 | 13.99 | 13.72 | 13.73 | 146,592 | +0.03(+0.21%) |
Nov 09, 2007 | 13.40 | 13.92 | 13.35 | 13.70 | 1,382,545 | +0.11(+0.80%) |
Nov 08, 2007 | 13.55 | 13.61 | 13.28 | 13.59 | 489,029 | +0.11(+0.80%) |
Nov 07, 2007 | 13.85 | 13.85 | 13.48 | 13.48 | 1,599,719 | -0.49(-3.51%) |
Nov 06, 2007 | 13.92 | 13.98 | 13.69 | 13.97 | 1,956,893 | +0.18(+1.27%) |
Nov 05, 2007 | 13.63 | 13.93 | 13.62 | 13.80 | 1,140,939 | -0.06(-0.43%) |
Nov 02, 2007 | 13.94 | 13.94 | 13.59 | 13.86 | 1,624,151 | -0.10(-0.72%) |
Nov 01, 2007 | 14.02 | 14.14 | 13.90 | 13.96 | 2,445,922 | -0.32(-2.22%) |
Oct 31, 2007 | 14.29 | 14.40 | 14.14 | 14.28 | 277,284 | +0.02(+0.14%) |
Oct 30, 2007 | 14.36 | 14.41 | 14.24 | 14.25 | 929,970 | -0.10(-0.68%) |
Oct 29, 2007 | 14.39 | 14.45 | 14.29 | 14.35 | 1,108,751 | -0.02(-0.16%) |
Oct 26, 2007 | 14.17 | 14.38 | 14.05 | 14.38 | 834,568 | +0.27(+1.90%) |
Oct 25, 2007 | 14.18 | 14.34 | 13.83 | 14.11 | 3,143,594 | -0.14(-1.00%) |
Oct 24, 2007 | 14.24 | 14.25 | 13.79 | 14.25 | 1,884,372 | -0.07(-0.50%) |
Oct 23, 2007 | 14.44 | 14.44 | 14.20 | 14.32 | 1,049,416 | -0.02(-0.14%) |
Oct 22, 2007 | 14.12 | 14.40 | 14.11 | 14.34 | 632,907 | +0.20(+1.44%) |
Oct 19, 2007 | 14.45 | 14.45 | 14.13 | 14.14 | 1,787,032 | -0.36(-2.51%) |
Oct 18, 2007 | 14.63 | 14.63 | 14.44 | 14.50 | 2,395,507 | -0.17(-1.18%) |
Oct 17, 2007 | 14.88 | 14.88 | 14.50 | 14.67 | 465,372 | -0.11(-0.72%) |
Oct 16, 2007 | 14.95 | 14.95 | 14.75 | 14.78 | 880,330 | -0.20(-1.34%) |
Oct 15, 2007 | 15.08 | 15.19 | 14.78 | 14.98 | 254,403 | -0.20(-1.31%) |
Oct 12, 2007 | 15.15 | 15.22 | 15.14 | 15.18 | 40,720 | +0.06(+0.37%) |
Oct 11, 2007 | 15.26 | 15.29 | 15.07 | 15.12 | 510,359 | -0.08(-0.53%) |
Oct 10, 2007 | 15.29 | 15.29 | 15.16 | 15.20 | 1,611,741 | -0.10(-0.64%) |
Oct 09, 2007 | 15.24 | 15.31 | 15.17 | 15.30 | 322,270 | +0.11(+0.75%) |
Oct 08, 2007 | 15.23 | 15.23 | 15.16 | 15.19 | 515,788 | -0.05(-0.32%) |
Oct 05, 2007 | 15.19 | 15.33 | 15.15 | 15.24 | 1,146,368 | +0.21(+1.37%) |
Oct 04, 2007 | 15.06 | 15.10 | 14.99 | 15.03 | 1,134,346 | +0.07(+0.45%) |
Oct 03, 2007 | 14.96 | 15.06 | 14.94 | 14.96 | 1,992,184 | -0.08(-0.51%) |
Oct 02, 2007 | 15.05 | 15.09 | 14.99 | 15.04 | 961,382 | +0.01(+0.03%) |
Oct 01, 2007 | 14.89 | 15.05 | 14.88 | 15.04 | 302,492 | +0.27(+1.82%) |
Sep 28, 2007 | 14.73 | 14.83 | 14.70 | 14.77 | 2,242,709 | +0.06(+0.44%) |
Sep 27, 2007 | 14.59 | 14.72 | 14.57 | 14.70 | 622,048 | +0.18(+1.26%) |
Sep 26, 2007 | 14.50 | 14.61 | 14.49 | 14.52 | 266,426 | +0.08(+0.55%) |
Sep 25, 2007 | 14.33 | 14.44 | 14.26 | 14.44 | 1,012,573 | +0.07(+0.50%) |
Sep 24, 2007 | 14.49 | 14.53 | 14.36 | 14.37 | 318,392 | -0.15(-1.05%) |
Sep 21, 2007 | 14.51 | 14.55 | 14.48 | 14.52 | 2,619,661 | -0.09(-0.62%) |
Sep 20, 2007 | 14.74 | 14.81 | 14.57 | 14.61 | 3,826,141 | -0.20(-1.32%) |
Sep 19, 2007 | 14.75 | 14.88 | 14.74 | 14.81 | 857,449 | +0.16(+1.09%) |
Sep 18, 2007 | 14.20 | 14.69 | 14.14 | 14.65 | 1,107,587 | +0.53(+3.73%) |
Sep 17, 2007 | 14.10 | 14.13 | 14.05 | 14.12 | 766,701 | -0.09(-0.60%) |
Sep 14, 2007 | 14.17 | 14.23 | 14.12 | 14.21 | 3,212,624 | +0.01(+0.07%) |
Sep 13, 2007 | 14.12 | 14.25 | 14.12 | 14.20 | 1,043,598 | +0.19(+1.36%) |
Sep 12, 2007 | 14.04 | 14.12 | 13.97 | 14.00 | 399,832 | -0.04(-0.27%) |
Sep 11, 2007 | 13.92 | 14.09 | 13.92 | 14.04 | 1,800,993 | +0.14(+0.98%) |
Sep 10, 2007 | 13.93 | 14.03 | 13.78 | 13.91 | 119,833 | -0.03(-0.19%) |
Sep 07, 2007 | 13.99 | 14.06 | 13.88 | 13.93 | 1,666,035 | -0.20(-1.40%) |
Sep 06, 2007 | 14.19 | 14.21 | 14.08 | 14.13 | 1,738,555 | -0.03(-0.20%) |
Sep 05, 2007 | 14.16 | 14.22 | 14.15 | 14.16 | 166,758 | -0.21(-1.49%) |
Sep 04, 2007 | 14.21 | 14.42 | 14.21 | 14.37 | 653,849 | +0.17(+1.18%) |
Aug 31, 2007 | 14.21 | 14.27 | 14.13 | 14.21 | 276,121 | +0.14(+1.01%) |
Aug 30, 2007 | 14.10 | 14.16 | 14.01 | 14.06 | 438,614 | -0.18(-1.25%) |
Aug 29, 2007 | 14.00 | 14.24 | 13.20 | 14.24 | 1,879,718 | +0.29(+2.09%) |
Aug 28, 2007 | 14.30 | 14.30 | 13.93 | 13.95 | 2,568,083 | -0.48(-3.31%) |
Aug 27, 2007 | 14.56 | 14.56 | 14.41 | 14.43 | 1,095,565 | -0.11(-0.76%) |
Aug 24, 2007 | 14.41 | 14.55 | 14.31 | 14.54 | 1,340,661 | +0.14(+0.98%) |
Aug 23, 2007 | 14.48 | 14.49 | 14.34 | 14.40 | 388,198 | -0.11(-0.73%) |
Aug 22, 2007 | 14.44 | 14.54 | 14.33 | 14.50 | 835,732 | +0.27(+1.90%) |
Aug 21, 2007 | 14.18 | 14.37 | 14.18 | 14.23 | 245,872 | +0.00(+0.00%) |
Aug 20, 2007 | 14.37 | 14.41 | 14.05 | 14.23 | 477,782 | -0.10(-0.70%) |
Aug 17, 2007 | 14.37 | 14.54 | 13.97 | 14.33 | 2,053,845 | +0.44(+3.19%) |
Aug 16, 2007 | 13.58 | 13.98 | 13.39 | 13.89 | 3,470,518 | +0.34(+2.49%) |
Aug 15, 2007 | 13.68 | 13.90 | 13.55 | 13.55 | 1,719,165 | -0.14(-1.00%) |
Aug 14, 2007 | 14.04 | 14.04 | 13.69 | 13.69 | 705,427 | -0.29(-2.08%) |
Aug 13, 2007 | 14.20 | 14.22 | 13.98 | 13.98 | 1,687,752 | +0.01(+0.07%) |
Aug 10, 2007 | 13.53 | 14.04 | 13.50 | 13.97 | 2,119,386 | +0.19(+1.35%) |
Aug 09, 2007 | 14.26 | 14.26 | 13.78 | 13.78 | 693,405 | -0.55(-3.82%) |
Aug 08, 2007 | 14.31 | 14.49 | 14.16 | 14.33 | 1,053,681 | +0.07(+0.51%) |
Aug 07, 2007 | 14.04 | 14.32 | 14.03 | 14.26 | 656,175 | +0.61(+4.48%) |
Aug 06, 2007 | 13.56 | 13.65 | 13.48 | 13.65 | 199,722 | -0.56(-3.92%) |
Aug 03, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 14.17 | 14.42 | 14.13 | 14.20 | 3,137,389 | +0.11(+0.79%) |
Aug 01, 2007 | 14.02 | 14.16 | 13.63 | 14.09 | 2,437,390 | +0.10(+0.72%) |
Jul 31, 2007 | 14.31 | 14.38 | 13.99 | 13.99 | 1,459,719 | -0.24(-1.70%) |
Jul 30, 2007 | 14.10 | 14.26 | 13.67 | 14.23 | 3,533,731 | +0.17(+1.21%) |
Jul 27, 2007 | 14.41 | 14.44 | 14.06 | 14.06 | 1,239,055 | -0.36(-2.49%) |
Jul 26, 2007 | 14.70 | 14.70 | 14.30 | 14.42 | 839,610 | -0.38(-2.56%) |
Jul 25, 2007 | 14.61 | 14.86 | 14.61 | 14.80 | 1,132,795 | +0.28(+1.94%) |
Jul 24, 2007 | 14.86 | 14.86 | 14.49 | 14.52 | 519,278 | -0.37(-2.51%) |
Jul 23, 2007 | 14.84 | 14.95 | 14.84 | 14.89 | 776,397 | +0.09(+0.57%) |
Jul 20, 2007 | 15.02 | 15.02 | 14.75 | 14.81 | 1,390,689 | -0.25(-1.68%) |
Jul 19, 2007 | 15.10 | 15.15 | 15.04 | 15.06 | 392,852 | -0.01(-0.05%) |
Jul 18, 2007 | 15.15 | 15.15 | 14.95 | 15.07 | 503,378 | -0.12(-0.76%) |
Jul 17, 2007 | 15.27 | 15.27 | 15.19 | 15.19 | 524,708 | -0.09(-0.57%) |
Jul 16, 2007 | 15.29 | 15.33 | 15.27 | 15.27 | 107,423 | -0.04(-0.24%) |
Jul 13, 2007 | 15.29 | 15.37 | 15.27 | 15.31 | 380,830 | -0.02(-0.13%) |
Jul 12, 2007 | 15.21 | 15.33 | 15.20 | 15.33 | 207,866 | +0.15(+1.02%) |
Jul 11, 2007 | 15.08 | 15.18 | 15.06 | 15.17 | 808,973 | +0.06(+0.43%) |
Jul 10, 2007 | 15.35 | 15.35 | 15.11 | 15.11 | 719,001 | -0.34(-2.20%) |
Jul 09, 2007 | 15.48 | 15.53 | 15.41 | 15.45 | 183,822 | -0.02(-0.10%) |
Jul 06, 2007 | 15.40 | 15.47 | 15.35 | 15.47 | 405,262 | +0.06(+0.42%) |
Jul 05, 2007 | 15.49 | 15.49 | 15.38 | 15.40 | 216,010 | -0.12(-0.76%) |
Jul 03, 2007 | 15.53 | 15.57 | 15.50 | 15.52 | 156,675 | +0.10(+0.65%) |
Jul 02, 2007 | 15.40 | 15.47 | 15.40 | 15.42 | 236,952 | +0.10(+0.67%) |
Jun 29, 2007 | 15.44 | 15.44 | 15.24 | 15.32 | 43,822 | -0.05(-0.32%) |
Jun 28, 2007 | 15.29 | 15.44 | 15.24 | 15.37 | 651,909 | +0.06(+0.39%) |
Jun 27, 2007 | 15.13 | 15.31 | 15.11 | 15.31 | 190,415 | +0.09(+0.56%) |
Jun 26, 2007 | 15.33 | 15.34 | 15.19 | 15.22 | 376,176 | -0.03(-0.20%) |
Jun 25, 2007 | 15.28 | 15.43 | 15.18 | 15.25 | 345,539 | -0.05(-0.32%) |
Jun 22, 2007 | 15.35 | 15.37 | 15.26 | 15.30 | 102,382 | -0.13(-0.87%) |
Jun 21, 2007 | 15.36 | 15.48 | 15.30 | 15.44 | 991,632 | +0.01(+0.05%) |
Jun 20, 2007 | 15.57 | 15.64 | 15.43 | 15.43 | 188,863 | -0.23(-1.47%) |
Jun 19, 2007 | 15.62 | 15.67 | 15.61 | 15.66 | 13,185 | +0.06(+0.36%) |
Jun 18, 2007 | 15.68 | 15.68 | 15.60 | 15.60 | 232,686 | -0.01(-0.03%) |
Jun 15, 2007 | 15.69 | 15.70 | 15.60 | 15.61 | 146,592 | +0.00(+0.00%) |
Jun 14, 2007 | 15.58 | 15.69 | 15.58 | 15.61 | 975,344 | +0.05(+0.33%) |
Jun 13, 2007 | 15.45 | 15.55 | 15.40 | 15.55 | 417,672 | +0.13(+0.82%) |
Jun 12, 2007 | 15.53 | 15.58 | 15.43 | 15.43 | 113,628 | -0.13(-0.81%) |
Jun 11, 2007 | 15.49 | 15.61 | 15.47 | 15.55 | 66,315 | +0.08(+0.53%) |
Jun 08, 2007 | 15.31 | 15.47 | 15.30 | 15.47 | 1,541,935 | +0.16(+1.04%) |
Jun 07, 2007 | 15.55 | 15.55 | 15.31 | 15.31 | 867,920 | -0.30(-1.95%) |
Jun 06, 2007 | 15.65 | 15.66 | 15.61 | 15.62 | 96,564 | -0.09(-0.59%) |
Jun 05, 2007 | 15.77 | 15.80 | 15.69 | 15.71 | 442,104 | -0.10(-0.62%) |
Jun 04, 2007 | 15.76 | 15.81 | 15.75 | 15.81 | 34,127 | +0.01(+0.05%) |
Jun 01, 2007 | 15.83 | 15.83 | 15.76 | 15.80 | 519,666 | +0.04(+0.24%) |
May 31, 2007 | 15.85 | 15.85 | 15.76 | 15.76 | 12,409 | -0.01(-0.05%) |
May 30, 2007 | 15.66 | 15.77 | 15.63 | 15.77 | 24,044 | +0.08(+0.49%) |
May 29, 2007 | 15.65 | 15.69 | 15.65 | 15.69 | 203,212 | +0.03(+0.18%) |
May 25, 2007 | 15.67 | 15.70 | 15.62 | 15.66 | 317,617 | +0.02(+0.13%) |
May 24, 2007 | 15.73 | 15.79 | 15.64 | 15.64 | 55,069 | -0.15(-0.96%) |
May 23, 2007 | 15.85 | 15.85 | 15.79 | 15.79 | 722,491 | -0.06(-0.37%) |
May 22, 2007 | 15.82 | 15.89 | 15.81 | 15.85 | 13,185 | -0.01(-0.06%) |
May 21, 2007 | 15.86 | 15.88 | 15.84 | 15.86 | 59,722 | +0.01(+0.06%) |
May 18, 2007 | 15.85 | 15.87 | 15.85 | 15.85 | 15,512 | +0.02(+0.13%) |
May 17, 2007 | 15.82 | 15.86 | 15.79 | 15.83 | 355,622 | -0.04(-0.24%) |
May 16, 2007 | 15.82 | 15.87 | 15.77 | 15.87 | 494,846 | +0.08(+0.52%) |
May 15, 2007 | 15.87 | 15.91 | 15.79 | 15.79 | 31,024 | +0.00(+0.02%) |
May 14, 2007 | 15.87 | 15.89 | 15.74 | 15.79 | 251,689 | -0.04(-0.28%) |
May 11, 2007 | 15.78 | 15.83 | 15.77 | 15.83 | 1,054,457 | +0.12(+0.73%) |
May 10, 2007 | 15.79 | 15.98 | 15.71 | 15.71 | 496,010 | -0.08(-0.52%) |
May 09, 2007 | 15.76 | 15.81 | 15.73 | 15.80 | 404,486 | +0.04(+0.26%) |
May 08, 2007 | 15.76 | 15.77 | 15.74 | 15.76 | 25,595 | -0.04(-0.25%) |
May 07, 2007 | 15.76 | 15.80 | 15.76 | 15.79 | 44,210 | +0.09(+0.56%) |
May 04, 2007 | 15.69 | 15.77 | 15.68 | 15.71 | 41,107 | +0.05(+0.30%) |
May 03, 2007 | 15.52 | 15.66 | 15.53 | 15.66 | 79,113 | +0.18(+1.15%) |
May 02, 2007 | 15.36 | 15.51 | 15.36 | 15.48 | 47,700 | +0.14(+0.94%) |