Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.740 | 9.762 | 9.418 | 9.582 | 906,923 | +0.03(+0.34%) |
Apr 29, 2008 | 9.576 | 9.576 | 9.451 | 9.549 | 1,200,066 | +0.03(+0.29%) |
Apr 28, 2008 | 9.407 | 9.566 | 9.396 | 9.522 | 934,322 | +0.11(+1.22%) |
Apr 25, 2008 | 9.991 | 10.04 | 9.407 | 9.407 | 442,127 | -0.61(-6.10%) |
Apr 24, 2008 | 9.833 | 10.13 | 9.833 | 10.02 | 544,525 | +0.15(+1.55%) |
Apr 23, 2008 | 10.15 | 10.15 | 9.822 | 9.866 | 649,830 | -0.23(-2.27%) |
Apr 22, 2008 | 10.66 | 10.66 | 10.04 | 10.09 | 345,975 | -0.51(-4.84%) |
Apr 21, 2008 | 10.70 | 10.76 | 10.43 | 10.61 | 939,325 | -0.28(-2.56%) |
Apr 18, 2008 | 11.02 | 11.02 | 10.79 | 10.89 | 224,037 | +0.11(+1.06%) |
Apr 17, 2008 | 10.91 | 10.97 | 10.74 | 10.77 | 156,450 | -0.08(-0.75%) |
Apr 16, 2008 | 10.91 | 11.10 | 10.85 | 10.85 | 204,120 | -0.06(-0.55%) |
Apr 15, 2008 | 11.10 | 11.10 | 10.86 | 10.91 | 344,214 | -0.16(-1.43%) |
Apr 14, 2008 | 11.13 | 11.25 | 10.82 | 11.07 | 788,706 | -0.06(-0.54%) |
Apr 11, 2008 | 11.02 | 11.20 | 10.93 | 11.13 | 392,637 | +0.10(+0.94%) |
Apr 10, 2008 | 11.06 | 11.24 | 10.79 | 11.03 | 198,655 | -0.12(-1.08%) |
Apr 09, 2008 | 12.00 | 12.00 | 10.99 | 11.15 | 514,965 | -0.39(-3.36%) |
Apr 08, 2008 | 11.43 | 11.60 | 11.40 | 11.54 | 165,316 | +0.02(+0.19%) |
Apr 07, 2008 | 11.79 | 11.92 | 11.47 | 11.51 | 117,653 | -0.31(-2.63%) |
Apr 04, 2008 | 11.77 | 11.89 | 11.55 | 11.82 | 166,218 | +0.20(+1.69%) |
Apr 03, 2008 | 11.66 | 11.67 | 11.51 | 11.63 | 188,816 | -0.10(-0.84%) |
Apr 02, 2008 | 11.81 | 11.99 | 11.67 | 11.73 | 87,965 | +0.01(+0.09%) |
Apr 01, 2008 | 11.56 | 11.73 | 11.50 | 11.72 | 254,367 | +0.16(+1.37%) |
Mar 31, 2008 | 11.46 | 11.60 | 11.43 | 11.56 | 212,583 | +0.08(+0.71%) |
Mar 28, 2008 | 11.37 | 11.64 | 11.35 | 11.48 | 329,870 | +0.05(+0.48%) |
Mar 27, 2008 | 11.30 | 11.43 | 11.16 | 11.42 | 256,932 | +0.33(+3.00%) |
Mar 26, 2008 | 11.14 | 11.42 | 10.87 | 11.09 | 360,475 | +0.03(+0.25%) |
Mar 25, 2008 | 11.13 | 11.17 | 10.82 | 11.06 | 205,205 | -0.10(-0.88%) |
Mar 24, 2008 | 10.83 | 11.22 | 10.62 | 11.16 | 301,648 | +0.52(+4.87%) |
Mar 21, 2008 | 10.41 | 10.68 | 9.833 | 10.64 | 306,963 | +0.00(+0.00%) |
Mar 20, 2008 | 10.41 | 10.68 | 9.833 | 10.64 | 306,963 | +0.40(+3.94%) |
Mar 19, 2008 | 11.46 | 11.46 | 10.15 | 10.24 | 488,392 | -0.96(-8.53%) |
Mar 18, 2008 | 10.81 | 11.31 | 10.70 | 11.19 | 232,192 | +0.34(+3.12%) |
Mar 17, 2008 | 11.05 | 11.12 | 10.48 | 10.85 | 453,205 | -0.38(-3.40%) |
Mar 14, 2008 | 11.72 | 11.73 | 11.15 | 11.24 | 224,678 | -0.40(-3.47%) |
Mar 13, 2008 | 11.40 | 11.73 | 11.21 | 11.64 | 287,903 | +0.10(+0.90%) |
Mar 12, 2008 | 11.87 | 11.87 | 11.49 | 11.54 | 245,264 | -0.34(-2.85%) |
Mar 11, 2008 | 12.04 | 12.16 | 11.71 | 11.87 | 330,054 | +0.15(+1.30%) |
Mar 10, 2008 | 12.10 | 12.10 | 10.81 | 11.72 | 772,253 | -0.58(-4.74%) |
Mar 07, 2008 | 12.19 | 12.41 | 12.17 | 12.30 | 385,215 | -0.05(-0.44%) |
Mar 06, 2008 | 12.54 | 12.85 | 12.31 | 12.36 | 570,126 | -0.16(-1.31%) |
Mar 05, 2008 | 12.71 | 12.84 | 12.27 | 12.52 | 439,827 | +0.12(+0.97%) |
Mar 04, 2008 | 12.39 | 12.85 | 12.26 | 12.40 | 587,170 | +0.08(+0.62%) |
Mar 03, 2008 | 12.36 | 12.59 | 11.82 | 12.33 | 659,375 | -0.01(-0.09%) |
Feb 29, 2008 | 12.33 | 12.92 | 12.18 | 12.34 | 610,077 | -0.26(-2.08%) |
Feb 28, 2008 | 12.69 | 12.82 | 12.51 | 12.60 | 591,568 | -0.05(-0.43%) |
Feb 27, 2008 | 12.50 | 12.85 | 12.50 | 12.65 | 173,365 | -0.05(-0.43%) |
Feb 26, 2008 | 12.64 | 12.95 | 12.50 | 12.71 | 350,634 | +0.31(+2.51%) |
Feb 25, 2008 | 12.52 | 12.52 | 12.16 | 12.40 | 331,784 | -0.07(-0.53%) |
Feb 22, 2008 | 12.52 | 12.55 | 12.13 | 12.46 | 496,539 | +0.08(+0.62%) |
Feb 21, 2008 | 12.57 | 12.57 | 12.16 | 12.39 | 578,556 | -0.04(-0.35%) |
Feb 20, 2008 | 12.24 | 12.46 | 12.02 | 12.43 | 555,465 | +0.17(+1.38%) |
Feb 19, 2008 | 12.63 | 12.66 | 12.10 | 12.26 | 149,907 | -0.09(-0.75%) |
Feb 18, 2008 | 12.50 | 12.62 | 12.24 | 12.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.50 | 12.62 | 12.24 | 12.35 | 695,844 | -0.15(-1.22%) |
Feb 14, 2008 | 12.66 | 12.95 | 12.46 | 12.51 | 429,198 | +0.10(+0.84%) |
Feb 13, 2008 | 12.14 | 12.51 | 12.09 | 12.40 | 1,012,166 | +0.39(+3.22%) |
Feb 12, 2008 | 11.25 | 12.17 | 11.25 | 12.02 | 286,254 | +0.17(+1.43%) |
Feb 11, 2008 | 11.40 | 11.93 | 11.32 | 11.85 | 369,821 | +0.44(+3.83%) |
Feb 08, 2008 | 11.16 | 11.52 | 11.16 | 11.41 | 433,202 | +0.25(+2.20%) |
Feb 07, 2008 | 11.20 | 11.39 | 10.87 | 11.16 | 977,883 | +0.01(+0.10%) |
Feb 06, 2008 | 11.15 | 11.32 | 11.13 | 11.15 | 428,648 | +0.02(+0.20%) |
Feb 05, 2008 | 11.19 | 11.32 | 11.10 | 11.13 | 549,968 | -0.37(-3.18%) |
Feb 04, 2008 | 11.18 | 11.57 | 11.11 | 11.50 | 547,219 | +0.32(+2.83%) |
Feb 01, 2008 | 11.10 | 11.27 | 10.96 | 11.18 | 402,625 | +0.08(+0.74%) |
Jan 31, 2008 | 10.86 | 12.10 | 10.82 | 11.10 | 555,099 | +0.03(+0.25%) |
Jan 30, 2008 | 11.10 | 11.25 | 11.02 | 11.07 | 587,903 | -0.08(-0.69%) |
Jan 29, 2008 | 11.35 | 11.42 | 11.12 | 11.15 | 616,638 | +0.01(+0.10%) |
Jan 28, 2008 | 11.00 | 11.22 | 10.86 | 11.14 | 263,163 | +0.13(+1.19%) |
Jan 25, 2008 | 11.56 | 11.61 | 10.85 | 11.01 | 939,948 | -0.46(-4.00%) |
Jan 24, 2008 | 10.97 | 11.49 | 10.92 | 11.46 | 682,832 | +0.46(+4.22%) |
Jan 23, 2008 | 11.17 | 11.26 | 10.46 | 11.00 | 984,298 | -0.56(-4.86%) |
Jan 22, 2008 | 11.32 | 12.03 | 11.19 | 11.56 | 923,579 | -0.25(-2.12%) |
Jan 21, 2008 | 11.77 | 11.97 | 11.76 | 11.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.77 | 11.97 | 11.76 | 11.81 | 512,020 | +0.02(+0.14%) |
Jan 17, 2008 | 12.13 | 12.40 | 11.80 | 11.80 | 330,844 | -0.33(-2.70%) |
Jan 16, 2008 | 12.20 | 12.20 | 11.92 | 12.12 | 294,134 | -0.20(-1.64%) |
Jan 15, 2008 | 12.69 | 12.76 | 12.22 | 12.33 | 249,602 | -0.63(-4.88%) |
Jan 14, 2008 | 12.66 | 12.96 | 12.62 | 12.96 | 303,114 | +0.34(+2.73%) |
Jan 11, 2008 | 12.85 | 12.85 | 12.41 | 12.62 | 332,803 | -0.46(-3.55%) |
Jan 10, 2008 | 12.39 | 13.09 | 12.39 | 13.08 | 223,469 | +0.67(+5.41%) |
Jan 09, 2008 | 12.02 | 12.41 | 12.02 | 12.41 | 565,911 | +0.27(+2.20%) |
Jan 08, 2008 | 11.87 | 12.36 | 11.64 | 12.14 | 926,066 | +0.47(+4.02%) |
Jan 07, 2008 | 11.55 | 11.82 | 11.46 | 11.67 | 400,609 | +0.12(+1.04%) |
Jan 04, 2008 | 11.78 | 11.86 | 11.52 | 11.55 | 287,537 | -0.44(-3.64%) |
Jan 03, 2008 | 12.20 | 12.36 | 11.81 | 11.99 | 415,820 | -0.10(-0.81%) |
Jan 02, 2008 | 12.28 | 12.40 | 11.91 | 12.09 | 249,602 | -0.05(-0.45%) |
Jan 01, 2008 | 12.21 | 12.30 | 12.00 | 12.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.21 | 12.30 | 12.00 | 12.14 | 270,310 | -0.11(-0.89%) |
Dec 28, 2007 | 12.53 | 12.58 | 12.14 | 12.25 | 156,138 | -0.23(-1.84%) |
Dec 27, 2007 | 12.66 | 12.82 | 12.45 | 12.48 | 80,818 | -0.17(-1.34%) |
Dec 26, 2007 | 12.50 | 12.72 | 12.46 | 12.65 | 84,483 | +0.05(+0.39%) |
Dec 24, 2007 | 12.62 | 12.77 | 12.50 | 12.60 | 35,186 | -0.01(-0.04%) |
Dec 21, 2007 | 12.62 | 12.79 | 12.48 | 12.60 | 113,072 | +0.19(+1.49%) |
Dec 20, 2007 | 12.50 | 12.75 | 12.38 | 12.42 | 260,964 | -0.19(-1.51%) |
Dec 19, 2007 | 12.51 | 12.71 | 12.46 | 12.61 | 167,867 | -0.03(-0.26%) |
Dec 18, 2007 | 12.33 | 12.66 | 12.33 | 12.64 | 529,442 | +0.57(+4.70%) |
Dec 17, 2007 | 12.77 | 12.80 | 12.06 | 12.08 | 173,915 | -0.80(-6.19%) |
Dec 14, 2007 | 12.92 | 13.07 | 12.80 | 12.87 | 216,431 | -0.09(-0.72%) |
Dec 13, 2007 | 13.45 | 13.45 | 12.82 | 12.97 | 202,137 | -0.35(-2.62%) |
Dec 12, 2007 | 13.37 | 13.51 | 13.13 | 13.31 | 593,950 | +0.13(+0.99%) |
Dec 11, 2007 | 13.96 | 14.11 | 13.10 | 13.18 | 340,866 | -0.81(-5.77%) |
Dec 10, 2007 | 14.15 | 14.15 | 13.95 | 13.99 | 131,627 | -0.20(-1.39%) |
Dec 07, 2007 | 13.78 | 14.24 | 13.78 | 14.19 | 310,261 | +0.27(+1.92%) |
Dec 06, 2007 | 14.48 | 14.60 | 13.91 | 13.92 | 2,261,081 | -0.50(-3.44%) |
Dec 05, 2007 | 14.71 | 14.75 | 14.37 | 14.42 | 363,224 | -0.08(-0.56%) |
Dec 04, 2007 | 14.57 | 14.61 | 14.39 | 14.50 | 330,237 | -0.01(-0.04%) |
Dec 03, 2007 | 14.80 | 14.80 | 14.21 | 14.50 | 450,640 | -0.15(-1.04%) |
Nov 30, 2007 | 14.83 | 14.83 | 14.41 | 14.66 | 617,958 | +0.07(+0.49%) |
Nov 29, 2007 | 14.83 | 14.83 | 14.51 | 14.59 | 1,263,794 | -0.13(-0.85%) |
Nov 28, 2007 | 13.79 | 14.89 | 13.79 | 14.71 | 3,572,043 | +0.92(+6.69%) |
Nov 27, 2007 | 13.89 | 14.00 | 13.64 | 13.79 | 399,546 | +0.15(+1.08%) |
Nov 26, 2007 | 13.39 | 13.97 | 13.39 | 13.64 | 784,240 | +0.12(+0.89%) |
Nov 23, 2007 | 13.28 | 13.59 | 13.23 | 13.52 | 90,164 | +0.27(+2.06%) |
Nov 21, 2007 | 13.75 | 13.75 | 13.19 | 13.25 | 291,752 | -0.77(-5.53%) |
Nov 20, 2007 | 13.81 | 14.03 | 13.67 | 14.02 | 812,948 | +0.39(+2.84%) |
Nov 19, 2007 | 13.81 | 13.91 | 13.51 | 13.64 | 131,032 | -0.28(-2.04%) |
Nov 16, 2007 | 13.97 | 14.14 | 13.78 | 13.92 | 2,927,237 | -0.03(-0.20%) |
Nov 15, 2007 | 14.05 | 14.26 | 13.78 | 13.95 | 195,906 | -0.17(-1.24%) |
Nov 14, 2007 | 13.94 | 14.35 | 13.82 | 14.12 | 672,936 | +0.42(+3.07%) |
Nov 13, 2007 | 13.26 | 13.77 | 13.26 | 13.70 | 250,885 | +0.33(+2.45%) |
Nov 12, 2007 | 13.13 | 13.47 | 12.74 | 13.37 | 410,643 | +0.08(+0.62%) |
Nov 09, 2007 | 12.81 | 13.71 | 12.56 | 13.29 | 1,213,741 | +1.29(+10.78%) |
Nov 08, 2007 | 13.19 | 13.19 | 11.78 | 12.00 | 436,712 | -0.79(-6.15%) |
Nov 07, 2007 | 12.99 | 13.10 | 12.71 | 12.79 | 423,151 | -0.33(-2.50%) |
Nov 06, 2007 | 12.36 | 13.16 | 12.36 | 13.11 | 336,468 | +0.71(+5.72%) |
Nov 05, 2007 | 13.06 | 13.06 | 12.37 | 12.40 | 280,206 | -0.65(-5.01%) |
Nov 02, 2007 | 13.07 | 13.09 | 12.62 | 13.06 | 199,205 | +0.17(+1.36%) |
Nov 01, 2007 | 13.12 | 13.12 | 12.82 | 12.88 | 249,235 | -0.22(-1.67%) |
Oct 31, 2007 | 12.55 | 13.18 | 12.55 | 13.10 | 376,052 | +0.01(+0.08%) |
Oct 30, 2007 | 12.65 | 13.22 | 12.55 | 13.09 | 542,820 | +0.55(+4.39%) |
Oct 29, 2007 | 12.02 | 12.93 | 12.02 | 12.54 | 885,153 | +0.21(+1.73%) |
Oct 26, 2007 | 11.94 | 12.38 | 11.81 | 12.33 | 1,128,891 | +0.46(+3.86%) |
Oct 25, 2007 | 12.43 | 12.91 | 11.60 | 11.87 | 1,620,582 | -0.44(-3.55%) |
Oct 24, 2007 | 12.68 | 12.68 | 11.79 | 12.30 | 1,347,889 | -0.33(-2.63%) |
Oct 23, 2007 | 13.24 | 13.40 | 12.47 | 12.64 | 773,180 | -0.67(-5.00%) |
Oct 22, 2007 | 13.35 | 13.78 | 13.17 | 13.30 | 161,819 | -0.15(-1.10%) |
Oct 19, 2007 | 13.94 | 13.94 | 13.41 | 13.45 | 360,475 | -0.56(-4.01%) |
Oct 18, 2007 | 13.99 | 14.08 | 13.81 | 14.01 | 247,036 | +0.07(+0.51%) |
Oct 17, 2007 | 13.97 | 14.00 | 13.66 | 13.94 | 346,181 | +0.22(+1.63%) |
Oct 16, 2007 | 13.78 | 13.82 | 13.53 | 13.72 | 72,754 | +0.02(+0.12%) |
Oct 15, 2007 | 13.91 | 14.02 | 13.48 | 13.70 | 289,370 | -0.28(-2.03%) |
Oct 12, 2007 | 13.83 | 14.17 | 13.71 | 13.99 | 279,840 | +0.31(+2.23%) |
Oct 11, 2007 | 13.84 | 13.93 | 13.61 | 13.68 | 337,934 | -0.04(-0.32%) |
Oct 10, 2007 | 13.76 | 13.79 | 13.63 | 13.72 | 144,593 | -0.04(-0.28%) |
Oct 09, 2007 | 13.86 | 13.88 | 13.60 | 13.76 | 92,547 | +0.14(+1.04%) |
Oct 08, 2007 | 13.67 | 13.67 | 13.52 | 13.62 | 97,311 | +0.19(+1.42%) |
Oct 05, 2007 | 13.23 | 13.45 | 13.23 | 13.43 | 239,339 | +0.37(+2.80%) |
Oct 04, 2007 | 13.41 | 13.54 | 13.04 | 13.06 | 484,360 | -0.22(-1.64%) |
Oct 03, 2007 | 13.31 | 13.31 | 13.18 | 13.28 | 202,320 | -0.06(-0.45%) |
Oct 02, 2007 | 13.24 | 13.59 | 13.21 | 13.34 | 247,219 | +0.19(+1.45%) |
Oct 01, 2007 | 13.10 | 13.40 | 13.10 | 13.15 | 452,289 | -0.25(-1.83%) |
Sep 28, 2007 | 14.20 | 14.20 | 13.11 | 13.40 | 479,045 | -0.71(-5.03%) |
Sep 27, 2007 | 13.52 | 14.12 | 13.31 | 14.11 | 262,430 | +0.61(+4.49%) |
Sep 26, 2007 | 13.45 | 13.59 | 13.34 | 13.50 | 180,329 | +0.24(+1.81%) |
Sep 25, 2007 | 13.10 | 13.29 | 12.95 | 13.26 | 174,465 | +0.16(+1.21%) |
Sep 24, 2007 | 12.85 | 13.18 | 12.80 | 13.10 | 375,319 | +0.16(+1.27%) |
Sep 21, 2007 | 13.42 | 13.42 | 12.74 | 12.94 | 261,880 | -0.34(-2.55%) |
Sep 20, 2007 | 13.55 | 13.65 | 13.07 | 13.28 | 263,896 | -0.15(-1.14%) |
Sep 19, 2007 | 13.36 | 13.52 | 13.25 | 13.43 | 291,202 | +0.34(+2.63%) |
Sep 18, 2007 | 12.82 | 13.23 | 12.60 | 13.09 | 615,392 | +0.39(+3.10%) |
Sep 17, 2007 | 12.70 | 12.99 | 12.60 | 12.69 | 543,553 | -0.23(-1.82%) |
Sep 14, 2007 | 12.70 | 13.12 | 12.60 | 12.93 | 142,760 | +0.08(+0.59%) |
Sep 13, 2007 | 13.01 | 13.06 | 12.60 | 12.85 | 529,626 | +0.03(+0.21%) |
Sep 12, 2007 | 13.68 | 13.68 | 12.82 | 12.82 | 307,512 | -0.46(-3.45%) |
Sep 11, 2007 | 13.12 | 13.75 | 13.10 | 13.28 | 460,169 | +0.31(+2.36%) |
Sep 10, 2007 | 13.21 | 13.21 | 12.70 | 12.98 | 360,658 | +0.00(+0.00%) |
Sep 07, 2007 | 13.31 | 13.31 | 12.85 | 12.98 | 365,423 | -0.42(-3.14%) |
Sep 06, 2007 | 13.73 | 13.75 | 13.37 | 13.40 | 293,035 | -0.34(-2.46%) |
Sep 05, 2007 | 13.64 | 13.94 | 13.51 | 13.73 | 240,255 | -0.09(-0.67%) |
Sep 04, 2007 | 14.19 | 14.19 | 13.78 | 13.83 | 343,065 | -0.32(-2.28%) |
Aug 31, 2007 | 14.80 | 14.80 | 14.09 | 14.15 | 389,247 | -0.07(-0.50%) |
Aug 30, 2007 | 13.86 | 14.35 | 13.86 | 14.22 | 570,493 | +0.06(+0.42%) |
Aug 29, 2007 | 14.02 | 14.40 | 13.90 | 14.16 | 607,328 | +0.37(+2.69%) |
Aug 28, 2007 | 14.19 | 14.32 | 13.64 | 13.79 | 817,896 | -0.49(-3.44%) |
Aug 27, 2007 | 14.51 | 14.88 | 14.18 | 14.28 | 1,053,937 | -0.13(-0.91%) |
Aug 24, 2007 | 13.82 | 14.70 | 13.82 | 14.41 | 2,500,238 | +0.53(+3.81%) |
Aug 23, 2007 | 12.96 | 14.11 | 12.65 | 13.88 | 1,781,119 | +1.09(+8.49%) |
Aug 22, 2007 | 12.58 | 12.92 | 12.42 | 12.80 | 924,921 | +0.51(+4.18%) |
Aug 21, 2007 | 12.28 | 12.49 | 12.07 | 12.28 | 647,096 | +0.06(+0.49%) |
Aug 20, 2007 | 11.85 | 12.32 | 11.85 | 12.22 | 712,521 | +0.37(+3.13%) |
Aug 17, 2007 | 11.33 | 12.02 | 11.20 | 11.85 | 781,977 | +1.20(+11.27%) |
Aug 16, 2007 | 11.33 | 11.51 | 10.27 | 10.65 | 549,418 | -0.77(-6.78%) |
Aug 15, 2007 | 11.68 | 11.79 | 11.24 | 11.43 | 1,733,104 | -0.27(-2.33%) |
Aug 14, 2007 | 11.84 | 12.09 | 11.08 | 11.70 | 383,016 | -0.29(-2.41%) |
Aug 13, 2007 | 12.08 | 12.34 | 11.99 | 11.99 | 433,963 | +0.20(+1.71%) |
Aug 10, 2007 | 11.24 | 11.79 | 11.12 | 11.79 | 837,138 | +0.62(+5.52%) |
Aug 09, 2007 | 10.78 | 11.43 | 10.46 | 11.17 | 1,019,667 | -0.32(-2.80%) |
Aug 08, 2007 | 11.40 | 12.27 | 11.25 | 11.49 | 1,293,643 | +0.13(+1.10%) |
Aug 07, 2007 | 10.91 | 11.37 | 10.80 | 11.37 | 1,168,292 | +0.32(+2.86%) |
Aug 06, 2007 | 11.17 | 11.23 | 10.86 | 11.05 | 278,191 | -0.20(-1.75%) |
Aug 03, 2007 | 11.36 | 11.69 | 11.22 | 11.25 | 291,752 | -0.45(-3.83%) |
Aug 02, 2007 | 11.69 | 11.82 | 11.62 | 11.69 | 620,890 | -0.02(-0.14%) |
Aug 01, 2007 | 11.83 | 11.94 | 11.48 | 11.71 | 484,910 | -0.05(-0.46%) |
Jul 31, 2007 | 12.17 | 12.24 | 11.73 | 11.76 | 427,366 | -0.20(-1.64%) |
Jul 30, 2007 | 11.79 | 12.05 | 11.62 | 11.96 | 528,709 | +0.23(+1.95%) |
Jul 27, 2007 | 11.63 | 11.89 | 11.51 | 11.73 | 582,955 | +0.17(+1.46%) |
Jul 26, 2007 | 12.08 | 12.08 | 11.48 | 11.56 | 731,763 | -0.65(-5.32%) |
Jul 25, 2007 | 12.41 | 12.43 | 12.06 | 12.21 | 705,740 | +0.01(+0.09%) |
Jul 24, 2007 | 12.82 | 12.82 | 12.12 | 12.20 | 718,568 | -0.73(-5.61%) |
Jul 23, 2007 | 12.39 | 13.02 | 12.01 | 12.93 | 1,028,280 | +0.52(+4.22%) |
Jul 20, 2007 | 12.24 | 12.44 | 12.20 | 12.40 | 1,910,685 | +0.03(+0.22%) |
Jul 19, 2007 | 12.07 | 12.42 | 11.89 | 12.38 | 1,752,713 | +0.34(+2.86%) |
Jul 18, 2007 | 12.25 | 12.32 | 11.87 | 12.03 | 413,621 | -0.19(-1.52%) |
Jul 17, 2007 | 12.12 | 12.35 | 12.09 | 12.22 | 741,293 | -0.13(-1.02%) |
Jul 16, 2007 | 12.97 | 13.03 | 12.30 | 12.34 | 1,035,611 | -0.57(-4.40%) |
Jul 13, 2007 | 13.06 | 13.09 | 12.85 | 12.91 | 686,131 | -0.09(-0.71%) |
Jul 12, 2007 | 12.99 | 13.09 | 12.82 | 13.00 | 1,636,159 | +0.04(+0.34%) |
Jul 11, 2007 | 13.19 | 13.40 | 12.80 | 12.96 | 714,903 | -0.15(-1.17%) |
Jul 10, 2007 | 13.72 | 13.73 | 13.00 | 13.11 | 1,130,907 | -0.61(-4.42%) |
Jul 09, 2007 | 13.71 | 13.89 | 13.52 | 13.72 | 278,740 | +0.21(+1.54%) |
Jul 06, 2007 | 13.86 | 14.01 | 13.41 | 13.51 | 379,168 | -0.40(-2.90%) |
Jul 05, 2007 | 14.19 | 14.19 | 13.84 | 13.91 | 366,156 | -0.04(-0.31%) |
Jul 03, 2007 | 13.73 | 14.07 | 13.73 | 13.96 | 513,682 | +0.28(+2.08%) |
Jul 02, 2007 | 13.58 | 13.74 | 13.49 | 13.67 | 681,366 | +0.08(+0.56%) |
Jun 29, 2007 | 13.64 | 13.81 | 13.46 | 13.60 | 684,298 | -0.04(-0.28%) |
Jun 28, 2007 | 13.40 | 13.75 | 13.27 | 13.64 | 349,846 | -0.01(-0.04%) |
Jun 27, 2007 | 13.60 | 13.76 | 13.53 | 13.64 | 366,523 | -0.21(-1.50%) |
Jun 26, 2007 | 13.93 | 14.14 | 13.81 | 13.85 | 485,093 | -0.08(-0.55%) |
Jun 25, 2007 | 13.41 | 14.07 | 13.29 | 13.93 | 369,272 | +0.02(+0.16%) |
Jun 22, 2007 | 14.07 | 14.15 | 13.83 | 13.90 | 138,729 | -0.17(-1.20%) |
Jun 21, 2007 | 14.22 | 14.38 | 13.89 | 14.07 | 231,825 | -0.15(-1.04%) |
Jun 20, 2007 | 14.41 | 14.50 | 14.22 | 14.22 | 361,025 | -0.19(-1.29%) |
Jun 19, 2007 | 14.19 | 14.41 | 14.12 | 14.41 | 473,181 | +0.03(+0.19%) |
Jun 18, 2007 | 14.40 | 14.42 | 14.29 | 14.38 | 254,916 | +0.10(+0.73%) |
Jun 15, 2007 | 14.20 | 14.46 | 14.20 | 14.27 | 617,958 | +0.10(+0.69%) |
Jun 14, 2007 | 14.02 | 14.42 | 14.02 | 14.18 | 646,730 | -0.05(-0.35%) |
Jun 13, 2007 | 13.94 | 14.26 | 13.94 | 14.23 | 330,237 | +0.29(+2.08%) |
Jun 12, 2007 | 14.42 | 14.44 | 13.91 | 13.94 | 221,563 | -0.36(-2.52%) |
Jun 11, 2007 | 14.35 | 14.45 | 14.22 | 14.30 | 290,286 | +0.03(+0.23%) |
Jun 08, 2007 | 14.18 | 14.75 | 14.14 | 14.26 | 482,161 | +0.08(+0.54%) |
Jun 07, 2007 | 14.84 | 14.85 | 14.01 | 14.19 | 428,282 | -0.65(-4.38%) |
Jun 06, 2007 | 15.12 | 15.14 | 14.74 | 14.84 | 249,968 | -0.31(-2.02%) |
Jun 05, 2007 | 15.19 | 15.30 | 15.02 | 15.14 | 237,140 | -0.05(-0.32%) |
Jun 04, 2007 | 15.55 | 15.55 | 15.19 | 15.19 | 214,965 | -0.22(-1.42%) |
Jun 01, 2007 | 15.76 | 15.97 | 15.36 | 15.41 | 503,969 | -0.07(-0.42%) |
May 31, 2007 | 15.17 | 15.67 | 15.08 | 15.48 | 582,588 | +0.41(+2.75%) |
May 30, 2007 | 14.73 | 15.10 | 14.66 | 15.06 | 301,465 | +0.31(+2.11%) |
May 29, 2007 | 14.95 | 15.14 | 14.62 | 14.75 | 564,387 | +0.10(+0.67%) |
May 25, 2007 | 14.31 | 14.65 | 14.31 | 14.65 | 214,599 | +0.39(+2.76%) |
May 24, 2007 | 14.73 | 14.74 | 14.21 | 14.26 | 592,484 | -0.45(-3.04%) |
May 23, 2007 | 14.46 | 14.99 | 14.41 | 14.71 | 1,460,778 | +0.33(+2.28%) |
May 22, 2007 | 14.51 | 14.58 | 14.27 | 14.38 | 619,974 | +0.21(+1.46%) |
May 21, 2007 | 14.14 | 14.28 | 14.06 | 14.17 | 397,494 | +0.00(+0.00%) |
May 18, 2007 | 14.13 | 14.19 | 13.95 | 14.17 | 270,310 | +0.01(+0.08%) |
May 17, 2007 | 14.05 | 14.80 | 13.91 | 14.16 | 1,097,737 | +0.58(+4.30%) |
May 16, 2007 | 13.61 | 13.64 | 13.45 | 13.58 | 552,533 | +0.04(+0.28%) |
May 15, 2007 | 13.31 | 13.60 | 13.18 | 13.54 | 502,869 | +0.23(+1.72%) |
May 14, 2007 | 13.21 | 13.68 | 13.20 | 13.31 | 530,908 | +0.20(+1.50%) |
May 11, 2007 | 12.39 | 13.64 | 12.23 | 13.11 | 826,876 | +0.80(+6.52%) |
May 10, 2007 | 12.58 | 12.69 | 12.27 | 12.31 | 155,405 | -0.34(-2.72%) |
May 09, 2007 | 12.61 | 12.70 | 12.52 | 12.65 | 640,132 | +0.04(+0.30%) |
May 08, 2007 | 12.82 | 12.82 | 12.50 | 12.62 | 426,020 | -0.22(-1.70%) |
May 07, 2007 | 13.04 | 13.08 | 12.76 | 12.83 | 129,503 | -0.09(-0.68%) |
May 04, 2007 | 12.82 | 13.04 | 12.81 | 12.92 | 119,669 | +0.15(+1.15%) |
May 03, 2007 | 12.66 | 12.96 | 12.60 | 12.77 | 149,907 | +0.16(+1.30%) |
May 02, 2007 | 12.55 | 12.71 | 12.51 | 12.61 | 92,363 | +0.22(+1.76%) |