Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.90 | 11.16 | 10.81 | 11.12 | 834,036 | +0.22(+1.99%) |
May 29, 2008 | 10.57 | 11.13 | 10.57 | 10.90 | 348,252 | +0.29(+2.68%) |
May 28, 2008 | 10.41 | 10.62 | 10.39 | 10.62 | 620,760 | +0.28(+2.68%) |
May 27, 2008 | 10.03 | 10.34 | 9.945 | 10.34 | 431,678 | +0.34(+3.45%) |
May 26, 2008 | 9.982 | 10.03 | 9.757 | 9.997 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.982 | 10.03 | 9.757 | 9.997 | 664,270 | -0.03(-0.30%) |
May 22, 2008 | 10.03 | 10.21 | 9.967 | 10.03 | 477,358 | +0.02(+0.15%) |
May 21, 2008 | 10.21 | 10.31 | 9.967 | 10.01 | 315,351 | -0.16(-1.55%) |
May 20, 2008 | 10.04 | 10.18 | 9.967 | 10.17 | 368,783 | +0.11(+1.04%) |
May 19, 2008 | 10.10 | 10.31 | 9.915 | 10.06 | 625,326 | -0.04(-0.37%) |
May 16, 2008 | 10.22 | 10.22 | 9.855 | 10.10 | 412,491 | -0.10(-0.96%) |
May 15, 2008 | 10.19 | 10.24 | 10.02 | 10.20 | 119,663 | -0.02(-0.22%) |
May 14, 2008 | 10.28 | 10.46 | 10.20 | 10.22 | 306,343 | -0.06(-0.58%) |
May 13, 2008 | 10.23 | 10.28 | 10.09 | 10.28 | 667,416 | +0.22(+2.24%) |
May 12, 2008 | 9.855 | 10.06 | 9.787 | 10.06 | 305,969 | +0.25(+2.60%) |
May 09, 2008 | 9.682 | 9.847 | 9.682 | 9.802 | 158,115 | +0.06(+0.62%) |
May 08, 2008 | 9.907 | 9.922 | 9.735 | 9.742 | 222,506 | -0.13(-1.37%) |
May 07, 2008 | 10.02 | 10.23 | 9.840 | 9.877 | 548,079 | -0.12(-1.20%) |
May 06, 2008 | 9.930 | 10.04 | 9.832 | 9.997 | 315,772 | -0.01(-0.15%) |
May 05, 2008 | 10.12 | 10.15 | 9.870 | 10.01 | 268,452 | -0.07(-0.67%) |
May 02, 2008 | 10.02 | 10.13 | 9.960 | 10.08 | 482,648 | +0.11(+1.13%) |
May 01, 2008 | 9.787 | 10.10 | 9.765 | 9.967 | 551,191 | +0.20(+2.07%) |
Apr 30, 2008 | 9.840 | 9.952 | 9.742 | 9.765 | 471,225 | -0.02(-0.23%) |
Apr 29, 2008 | 9.720 | 9.825 | 9.667 | 9.787 | 277,883 | +0.04(+0.38%) |
Apr 28, 2008 | 9.952 | 9.952 | 9.660 | 9.750 | 409,590 | -0.19(-1.89%) |
Apr 25, 2008 | 9.862 | 9.975 | 9.660 | 9.937 | 291,848 | +0.13(+1.38%) |
Apr 24, 2008 | 9.675 | 9.900 | 9.510 | 9.802 | 456,698 | +0.21(+2.19%) |
Apr 23, 2008 | 9.742 | 9.772 | 9.442 | 9.592 | 428,145 | -0.11(-1.16%) |
Apr 22, 2008 | 9.817 | 9.817 | 9.585 | 9.705 | 614,530 | -0.17(-1.75%) |
Apr 21, 2008 | 9.832 | 10.06 | 9.810 | 9.877 | 413,186 | -0.08(-0.75%) |
Apr 18, 2008 | 10.14 | 10.38 | 9.900 | 9.952 | 985,831 | +0.04(+0.45%) |
Apr 17, 2008 | 9.465 | 10.20 | 9.240 | 9.907 | 2,551,349 | +1.11(+12.62%) |
Apr 16, 2008 | 8.325 | 8.850 | 8.227 | 8.797 | 1,090,849 | +0.59(+7.22%) |
Apr 15, 2008 | 8.295 | 8.407 | 8.137 | 8.205 | 698,265 | -0.05(-0.64%) |
Apr 14, 2008 | 8.512 | 8.550 | 8.250 | 8.257 | 685,953 | -0.27(-3.17%) |
Apr 11, 2008 | 8.835 | 8.887 | 8.512 | 8.527 | 715,497 | -0.40(-4.45%) |
Apr 10, 2008 | 8.835 | 9.045 | 8.835 | 8.925 | 500,814 | +0.07(+0.76%) |
Apr 09, 2008 | 9.037 | 9.049 | 8.737 | 8.857 | 660,685 | -0.13(-1.50%) |
Apr 08, 2008 | 8.887 | 9.037 | 8.850 | 8.992 | 545,615 | +0.02(+0.17%) |
Apr 07, 2008 | 8.925 | 9.067 | 8.865 | 8.977 | 453,346 | +0.05(+0.59%) |
Apr 04, 2008 | 8.910 | 8.977 | 8.610 | 8.925 | 756,394 | +0.18(+2.06%) |
Apr 03, 2008 | 8.917 | 8.940 | 8.722 | 8.745 | 1,017,361 | -0.32(-3.56%) |
Apr 02, 2008 | 9.217 | 9.307 | 9.000 | 9.067 | 536,548 | -0.19(-2.03%) |
Apr 01, 2008 | 8.842 | 9.270 | 8.595 | 9.255 | 1,078,879 | +0.60(+6.93%) |
Mar 31, 2008 | 8.700 | 8.857 | 8.565 | 8.655 | 790,775 | -0.04(-0.52%) |
Mar 28, 2008 | 8.947 | 8.992 | 8.617 | 8.700 | 1,097,764 | -0.25(-2.85%) |
Mar 27, 2008 | 9.015 | 9.300 | 8.947 | 8.955 | 1,337,371 | -0.04(-0.50%) |
Mar 26, 2008 | 9.000 | 9.120 | 8.917 | 9.000 | 1,065,096 | -0.04(-0.50%) |
Mar 25, 2008 | 9.292 | 9.375 | 8.992 | 9.045 | 896,291 | -0.32(-3.44%) |
Mar 24, 2008 | 9.487 | 9.547 | 9.000 | 9.367 | 792,688 | -0.31(-3.18%) |
Mar 21, 2008 | 9.472 | 9.810 | 9.382 | 9.675 | 1,211,767 | +0.00(+0.00%) |
Mar 20, 2008 | 9.472 | 9.810 | 9.382 | 9.675 | 1,211,767 | +0.35(+3.78%) |
Mar 19, 2008 | 9.907 | 10.01 | 9.292 | 9.322 | 1,331,032 | -0.52(-5.26%) |
Mar 18, 2008 | 9.555 | 9.937 | 9.285 | 9.840 | 730,720 | +0.49(+5.21%) |
Mar 17, 2008 | 9.360 | 9.690 | 9.322 | 9.352 | 618,550 | -0.26(-2.73%) |
Mar 14, 2008 | 10.07 | 10.15 | 9.427 | 9.615 | 844,023 | -0.43(-4.33%) |
Mar 13, 2008 | 9.892 | 10.12 | 9.660 | 10.05 | 621,617 | +0.00(+0.00%) |
Mar 12, 2008 | 10.40 | 10.45 | 10.01 | 10.05 | 369,743 | -0.34(-3.25%) |
Mar 11, 2008 | 9.877 | 10.42 | 9.765 | 10.39 | 976,294 | +0.79(+8.29%) |
Mar 10, 2008 | 9.757 | 10.05 | 9.577 | 9.592 | 752,154 | -0.18(-1.84%) |
Mar 07, 2008 | 9.825 | 10.25 | 9.637 | 9.772 | 882,151 | -0.10(-0.99%) |
Mar 06, 2008 | 10.43 | 10.46 | 9.862 | 9.870 | 807,464 | -0.60(-5.73%) |
Mar 05, 2008 | 10.57 | 10.65 | 10.33 | 10.47 | 610,283 | -0.08(-0.71%) |
Mar 04, 2008 | 10.75 | 10.81 | 10.33 | 10.54 | 640,786 | -0.29(-2.70%) |
Mar 03, 2008 | 10.54 | 10.93 | 10.50 | 10.84 | 1,105,825 | +0.28(+2.63%) |
Feb 29, 2008 | 10.57 | 10.76 | 10.42 | 10.56 | 865,109 | -0.18(-1.68%) |
Feb 28, 2008 | 10.94 | 10.94 | 10.69 | 10.74 | 708,419 | -0.22(-1.98%) |
Feb 27, 2008 | 10.79 | 11.03 | 10.54 | 10.96 | 941,893 | +0.04(+0.41%) |
Feb 26, 2008 | 10.28 | 10.97 | 10.28 | 10.91 | 1,317,223 | +0.65(+6.36%) |
Feb 25, 2008 | 10.09 | 10.36 | 9.960 | 10.26 | 431,212 | +0.19(+1.86%) |
Feb 22, 2008 | 9.990 | 10.16 | 9.915 | 10.07 | 452,146 | +0.07(+0.67%) |
Feb 21, 2008 | 10.59 | 10.60 | 9.990 | 10.00 | 660,551 | -0.50(-4.71%) |
Feb 20, 2008 | 10.39 | 10.51 | 10.28 | 10.50 | 326,942 | +0.04(+0.36%) |
Feb 19, 2008 | 10.63 | 10.63 | 10.31 | 10.46 | 499,747 | -0.02(-0.21%) |
Feb 18, 2008 | 10.20 | 10.51 | 10.20 | 10.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.20 | 10.51 | 10.20 | 10.48 | 922,148 | +0.26(+2.49%) |
Feb 14, 2008 | 10.62 | 10.67 | 10.18 | 10.23 | 508,147 | -0.27(-2.57%) |
Feb 13, 2008 | 10.39 | 10.55 | 10.36 | 10.50 | 492,413 | +0.23(+2.26%) |
Feb 12, 2008 | 10.12 | 10.39 | 10.09 | 10.27 | 654,285 | +0.22(+2.16%) |
Feb 11, 2008 | 10.01 | 10.12 | 9.720 | 10.05 | 1,140,698 | +0.06(+0.60%) |
Feb 08, 2008 | 10.12 | 10.23 | 9.900 | 9.990 | 1,188,966 | -0.13(-1.26%) |
Feb 07, 2008 | 10.57 | 11.15 | 9.975 | 10.12 | 2,928,410 | +0.55(+5.72%) |
Feb 06, 2008 | 9.585 | 9.652 | 9.412 | 9.570 | 1,622,319 | +0.07(+0.71%) |
Feb 05, 2008 | 9.705 | 9.907 | 9.480 | 9.502 | 1,136,965 | -0.41(-4.16%) |
Feb 04, 2008 | 10.19 | 10.27 | 9.825 | 9.915 | 1,036,934 | -0.32(-3.15%) |
Feb 01, 2008 | 10.08 | 10.38 | 10.05 | 10.24 | 1,225,058 | +0.22(+2.17%) |
Jan 31, 2008 | 9.660 | 10.13 | 9.592 | 10.02 | 888,825 | +0.18(+1.83%) |
Jan 30, 2008 | 9.810 | 10.39 | 9.810 | 9.840 | 918,692 | -0.06(-0.61%) |
Jan 29, 2008 | 9.810 | 9.930 | 9.525 | 9.900 | 567,882 | +0.15(+1.54%) |
Jan 28, 2008 | 9.450 | 9.787 | 9.367 | 9.750 | 1,066,430 | +0.29(+3.01%) |
Jan 25, 2008 | 10.09 | 10.26 | 9.442 | 9.465 | 1,034,829 | -0.50(-5.04%) |
Jan 24, 2008 | 10.13 | 10.18 | 9.712 | 9.967 | 932,826 | -0.09(-0.89%) |
Jan 23, 2008 | 9.195 | 10.08 | 9.195 | 10.06 | 651,351 | +0.70(+7.45%) |
Jan 22, 2008 | 8.955 | 9.540 | 8.955 | 9.360 | 885,084 | +0.02(+0.24%) |
Jan 21, 2008 | 9.532 | 9.832 | 9.270 | 9.337 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.532 | 9.832 | 9.270 | 9.337 | 678,819 | -0.29(-3.04%) |
Jan 17, 2008 | 9.660 | 9.817 | 9.585 | 9.630 | 506,280 | -0.03(-0.31%) |
Jan 16, 2008 | 9.885 | 9.990 | 9.645 | 9.660 | 749,487 | -0.27(-2.72%) |
Jan 15, 2008 | 10.38 | 10.50 | 9.922 | 9.930 | 418,411 | -0.57(-5.43%) |
Jan 14, 2008 | 10.29 | 10.54 | 10.28 | 10.50 | 290,274 | +0.30(+2.94%) |
Jan 11, 2008 | 10.38 | 10.50 | 10.18 | 10.20 | 205,072 | -0.31(-2.93%) |
Jan 10, 2008 | 10.19 | 10.63 | 10.04 | 10.51 | 580,307 | +0.23(+2.26%) |
Jan 09, 2008 | 10.54 | 10.64 | 9.997 | 10.27 | 520,948 | -0.30(-2.84%) |
Jan 08, 2008 | 11.06 | 11.17 | 10.57 | 10.57 | 348,161 | -0.46(-4.15%) |
Jan 07, 2008 | 11.11 | 11.20 | 10.88 | 11.03 | 326,053 | +0.01(+0.14%) |
Jan 04, 2008 | 11.63 | 11.63 | 10.90 | 11.02 | 481,666 | -0.75(-6.37%) |
Jan 03, 2008 | 12.00 | 12.10 | 11.74 | 11.77 | 329,742 | -0.23(-1.94%) |
Jan 02, 2008 | 12.28 | 12.28 | 11.98 | 12.00 | 672,170 | -0.32(-2.62%) |
Jan 01, 2008 | 12.34 | 12.40 | 12.19 | 12.32 | 263,920 | +0.00(+0.00%) |
Dec 31, 2007 | 12.34 | 12.40 | 12.19 | 12.32 | 263,920 | -0.13(-1.02%) |
Dec 28, 2007 | 12.37 | 12.57 | 12.29 | 12.45 | 242,406 | +0.07(+0.61%) |
Dec 27, 2007 | 12.75 | 12.78 | 12.37 | 12.37 | 489,480 | -0.43(-3.34%) |
Dec 26, 2007 | 13.03 | 13.05 | 12.62 | 12.80 | 482,013 | -0.39(-2.96%) |
Dec 24, 2007 | 13.01 | 13.25 | 13.01 | 13.19 | 256,540 | +0.22(+1.74%) |
Dec 21, 2007 | 12.87 | 13.06 | 12.76 | 12.97 | 744,154 | +0.22(+1.71%) |
Dec 20, 2007 | 12.75 | 12.82 | 12.45 | 12.75 | 358,276 | +0.22(+1.74%) |
Dec 19, 2007 | 12.53 | 12.75 | 12.40 | 12.53 | 218,672 | +0.00(+0.00%) |
Dec 18, 2007 | 12.52 | 12.56 | 12.30 | 12.53 | 250,140 | +0.17(+1.39%) |
Dec 17, 2007 | 12.35 | 12.56 | 12.28 | 12.36 | 564,815 | -0.11(-0.90%) |
Dec 14, 2007 | 12.36 | 12.58 | 12.31 | 12.47 | 291,874 | -0.09(-0.72%) |
Dec 13, 2007 | 12.23 | 12.59 | 12.10 | 12.56 | 334,409 | +0.28(+2.32%) |
Dec 12, 2007 | 12.83 | 12.83 | 12.07 | 12.28 | 743,754 | -0.22(-1.80%) |
Dec 11, 2007 | 12.86 | 12.97 | 12.50 | 12.50 | 580,016 | -0.26(-2.06%) |
Dec 10, 2007 | 12.75 | 12.89 | 12.67 | 12.76 | 550,415 | +0.02(+0.18%) |
Dec 07, 2007 | 12.86 | 12.96 | 12.59 | 12.74 | 513,614 | -0.06(-0.47%) |
Dec 06, 2007 | 12.82 | 12.97 | 12.61 | 12.80 | 940,559 | -0.04(-0.35%) |
Dec 05, 2007 | 13.15 | 13.30 | 12.82 | 12.85 | 342,676 | -0.04(-0.29%) |
Dec 04, 2007 | 13.03 | 13.03 | 12.76 | 12.88 | 386,570 | -0.25(-1.88%) |
Dec 03, 2007 | 13.15 | 13.29 | 12.91 | 13.13 | 404,811 | +0.02(+0.17%) |
Nov 30, 2007 | 13.42 | 13.51 | 13.01 | 13.11 | 864,691 | +0.05(+0.40%) |
Nov 29, 2007 | 12.94 | 13.06 | 12.75 | 13.06 | 496,013 | +0.11(+0.81%) |
Nov 28, 2007 | 12.04 | 13.08 | 12.04 | 12.95 | 979,894 | +0.91(+7.53%) |
Nov 27, 2007 | 12.26 | 12.26 | 11.85 | 12.04 | 1,015,761 | -0.20(-1.65%) |
Nov 26, 2007 | 12.66 | 12.66 | 12.19 | 12.25 | 457,612 | -0.28(-2.21%) |
Nov 23, 2007 | 12.19 | 12.65 | 12.17 | 12.52 | 212,539 | +0.41(+3.40%) |
Nov 21, 2007 | 12.13 | 12.19 | 11.94 | 12.11 | 534,681 | -0.07(-0.55%) |
Nov 20, 2007 | 12.18 | 12.37 | 11.86 | 12.18 | 721,620 | +0.06(+0.50%) |
Nov 19, 2007 | 12.40 | 12.51 | 12.05 | 12.12 | 900,025 | -0.55(-4.38%) |
Nov 16, 2007 | 13.12 | 13.12 | 12.51 | 12.67 | 528,014 | -0.43(-3.26%) |
Nov 15, 2007 | 13.39 | 13.52 | 12.85 | 13.10 | 509,081 | -0.33(-2.46%) |
Nov 14, 2007 | 13.44 | 13.60 | 13.31 | 13.43 | 830,823 | +0.00(+0.00%) |
Nov 13, 2007 | 13.06 | 13.50 | 13.03 | 13.43 | 430,564 | +0.52(+4.01%) |
Nov 12, 2007 | 12.79 | 13.14 | 12.79 | 12.91 | 324,675 | +0.17(+1.29%) |
Nov 09, 2007 | 12.75 | 12.94 | 12.66 | 12.75 | 332,942 | -0.19(-1.45%) |
Nov 08, 2007 | 12.72 | 13.00 | 12.49 | 12.94 | 435,878 | +0.31(+2.50%) |
Nov 07, 2007 | 12.77 | 12.91 | 12.51 | 12.62 | 552,148 | -0.37(-2.83%) |
Nov 06, 2007 | 13.06 | 13.20 | 12.79 | 12.99 | 467,213 | -0.04(-0.35%) |
Nov 05, 2007 | 13.34 | 13.47 | 13.03 | 13.03 | 645,938 | -0.46(-3.44%) |
Nov 02, 2007 | 13.87 | 13.87 | 13.39 | 13.50 | 395,744 | -0.21(-1.53%) |
Nov 01, 2007 | 14.03 | 14.09 | 13.65 | 13.71 | 416,411 | -0.53(-3.74%) |
Oct 31, 2007 | 13.80 | 14.24 | 13.77 | 14.24 | 574,549 | +0.52(+3.77%) |
Oct 30, 2007 | 13.69 | 13.91 | 13.61 | 13.72 | 342,142 | -0.04(-0.33%) |
Oct 29, 2007 | 13.49 | 13.80 | 13.42 | 13.77 | 328,009 | +0.37(+2.74%) |
Oct 26, 2007 | 13.34 | 13.51 | 13.12 | 13.40 | 392,811 | +0.32(+2.41%) |
Oct 25, 2007 | 13.45 | 13.51 | 12.98 | 13.09 | 470,813 | -0.32(-2.35%) |
Oct 24, 2007 | 13.45 | 13.49 | 13.01 | 13.40 | 466,013 | -0.17(-1.27%) |
Oct 23, 2007 | 13.63 | 13.74 | 13.30 | 13.57 | 418,945 | +0.04(+0.33%) |
Oct 22, 2007 | 12.81 | 13.57 | 12.79 | 13.53 | 515,214 | +0.57(+4.40%) |
Oct 19, 2007 | 13.85 | 14.02 | 12.86 | 12.96 | 1,352,704 | -0.91(-6.59%) |
Oct 18, 2007 | 13.66 | 14.28 | 13.66 | 13.87 | 1,757,916 | +0.79(+6.02%) |
Oct 17, 2007 | 13.46 | 13.46 | 12.88 | 13.09 | 399,877 | -0.38(-2.79%) |
Oct 16, 2007 | 13.50 | 13.50 | 13.35 | 13.46 | 177,338 | -0.04(-0.33%) |
Oct 15, 2007 | 13.53 | 13.56 | 13.33 | 13.51 | 283,474 | +0.01(+0.11%) |
Oct 12, 2007 | 13.45 | 13.50 | 13.39 | 13.49 | 229,473 | +0.03(+0.22%) |
Oct 11, 2007 | 13.50 | 13.61 | 13.37 | 13.46 | 590,549 | -0.03(-0.22%) |
Oct 10, 2007 | 13.39 | 13.57 | 13.39 | 13.49 | 659,485 | -0.37(-2.65%) |
Oct 09, 2007 | 13.90 | 14.08 | 13.84 | 13.86 | 401,077 | -0.02(-0.16%) |
Oct 08, 2007 | 14.26 | 14.32 | 13.83 | 13.88 | 232,539 | -0.37(-2.58%) |
Oct 05, 2007 | 14.19 | 14.43 | 14.12 | 14.25 | 301,608 | +0.23(+1.66%) |
Oct 04, 2007 | 13.75 | 14.05 | 13.61 | 14.02 | 1,156,299 | +0.30(+2.19%) |
Oct 03, 2007 | 13.65 | 13.78 | 13.57 | 13.72 | 247,340 | -0.03(-0.22%) |
Oct 02, 2007 | 13.64 | 13.84 | 13.49 | 13.75 | 260,940 | +0.10(+0.71%) |
Oct 01, 2007 | 13.50 | 13.65 | 13.33 | 13.65 | 321,609 | +0.34(+2.59%) |
Sep 28, 2007 | 13.35 | 13.45 | 13.27 | 13.30 | 457,079 | -0.12(-0.89%) |
Sep 27, 2007 | 13.43 | 13.56 | 13.33 | 13.42 | 356,143 | +0.07(+0.51%) |
Sep 26, 2007 | 13.39 | 13.44 | 13.24 | 13.36 | 217,206 | +0.07(+0.51%) |
Sep 25, 2007 | 13.42 | 13.51 | 13.24 | 13.29 | 365,610 | -0.20(-1.45%) |
Sep 24, 2007 | 13.52 | 13.57 | 13.38 | 13.48 | 734,154 | -0.01(-0.11%) |
Sep 21, 2007 | 13.68 | 13.68 | 13.49 | 13.50 | 599,883 | -0.07(-0.50%) |
Sep 20, 2007 | 14.11 | 14.02 | 13.47 | 13.57 | 626,417 | -0.54(-3.83%) |
Sep 19, 2007 | 14.32 | 14.59 | 14.05 | 14.11 | 553,215 | -0.11(-0.79%) |
Sep 18, 2007 | 13.59 | 14.24 | 13.54 | 14.22 | 621,750 | +0.71(+5.22%) |
Sep 17, 2007 | 13.32 | 13.60 | 13.27 | 13.51 | 413,078 | +0.15(+1.12%) |
Sep 14, 2007 | 13.18 | 13.38 | 13.12 | 13.36 | 387,610 | +0.04(+0.34%) |
Sep 13, 2007 | 13.41 | 13.49 | 13.21 | 13.32 | 239,873 | -0.02(-0.17%) |
Sep 12, 2007 | 13.41 | 13.48 | 13.27 | 13.34 | 225,739 | -0.14(-1.06%) |
Sep 11, 2007 | 13.51 | 13.72 | 13.35 | 13.48 | 418,411 | -0.03(-0.22%) |
Sep 10, 2007 | 14.11 | 14.22 | 13.50 | 13.51 | 508,947 | -0.48(-3.43%) |
Sep 07, 2007 | 13.87 | 14.02 | 13.85 | 13.99 | 563,349 | -0.10(-0.69%) |
Sep 06, 2007 | 13.85 | 14.14 | 13.90 | 14.09 | 332,542 | +0.24(+1.73%) |
Sep 05, 2007 | 14.06 | 14.14 | 13.82 | 13.85 | 446,812 | -0.33(-2.33%) |
Sep 04, 2007 | 14.23 | 14.23 | 13.82 | 14.18 | 281,741 | -0.07(-0.53%) |
Aug 31, 2007 | 14.03 | 14.39 | 14.00 | 14.26 | 437,078 | +0.46(+3.37%) |
Aug 30, 2007 | 14.06 | 13.97 | 13.69 | 13.79 | 266,407 | -0.27(-1.92%) |
Aug 29, 2007 | 13.98 | 14.10 | 13.79 | 14.06 | 296,941 | +0.13(+0.97%) |
Aug 28, 2007 | 13.95 | 14.04 | 13.85 | 13.93 | 386,544 | -0.12(-0.85%) |
Aug 27, 2007 | 14.30 | 14.36 | 14.02 | 14.05 | 286,541 | -0.28(-1.94%) |
Aug 24, 2007 | 14.36 | 14.52 | 14.25 | 14.32 | 218,806 | -0.04(-0.31%) |
Aug 23, 2007 | 14.69 | 14.72 | 14.28 | 14.37 | 193,605 | -0.23(-1.59%) |
Aug 22, 2007 | 14.55 | 14.62 | 14.37 | 14.60 | 243,740 | +0.20(+1.41%) |
Aug 21, 2007 | 14.62 | 14.65 | 14.25 | 14.40 | 465,346 | -0.30(-2.04%) |
Aug 20, 2007 | 14.69 | 14.88 | 14.52 | 14.70 | 242,273 | +0.04(+0.31%) |
Aug 17, 2007 | 15.41 | 15.48 | 14.52 | 14.65 | 522,814 | -0.01(-0.05%) |
Aug 16, 2007 | 13.98 | 14.83 | 13.78 | 14.66 | 660,285 | +0.68(+4.88%) |
Aug 15, 2007 | 14.42 | 14.73 | 13.96 | 13.98 | 349,076 | -0.44(-3.02%) |
Aug 14, 2007 | 14.50 | 14.81 | 14.18 | 14.41 | 492,413 | +0.01(+0.05%) |
Aug 13, 2007 | 14.17 | 15.45 | 14.25 | 14.41 | 843,623 | +0.23(+1.64%) |
Aug 10, 2007 | 12.61 | 14.21 | 12.28 | 14.17 | 1,124,698 | +1.46(+11.50%) |
Aug 09, 2007 | 13.12 | 13.18 | 12.48 | 12.71 | 1,885,519 | -0.68(-5.04%) |
Aug 08, 2007 | 14.15 | 14.28 | 12.49 | 13.39 | 1,734,715 | -0.58(-4.19%) |
Aug 07, 2007 | 14.53 | 14.55 | 13.96 | 13.97 | 598,550 | -0.63(-4.31%) |
Aug 06, 2007 | 14.44 | 14.67 | 14.08 | 14.60 | 611,350 | +0.17(+1.14%) |
Aug 03, 2007 | 14.54 | 14.95 | 14.41 | 14.44 | 306,408 | -0.52(-3.46%) |
Aug 02, 2007 | 15.19 | 15.19 | 14.77 | 14.95 | 804,822 | -0.17(-1.14%) |
Aug 01, 2007 | 14.80 | 15.13 | 14.68 | 15.13 | 570,016 | +0.27(+1.82%) |
Jul 31, 2007 | 15.15 | 15.20 | 14.79 | 14.86 | 786,155 | -0.12(-0.80%) |
Jul 30, 2007 | 14.85 | 15.13 | 14.68 | 14.98 | 671,218 | +0.12(+0.81%) |
Jul 27, 2007 | 15.34 | 15.47 | 14.83 | 14.86 | 758,954 | -0.61(-3.93%) |
Jul 26, 2007 | 15.45 | 15.59 | 15.34 | 15.46 | 963,360 | -0.30(-1.90%) |
Jul 25, 2007 | 15.58 | 15.86 | 15.55 | 15.76 | 831,090 | +0.26(+1.69%) |
Jul 24, 2007 | 16.12 | 16.12 | 15.44 | 15.50 | 1,204,700 | -0.70(-4.35%) |
Jul 23, 2007 | 15.86 | 16.26 | 15.62 | 16.21 | 1,444,707 | +0.74(+4.80%) |
Jul 20, 2007 | 15.37 | 15.73 | 15.37 | 15.46 | 1,922,054 | +0.05(+0.34%) |
Jul 19, 2007 | 15.15 | 15.56 | 14.28 | 15.41 | 4,709,732 | -1.45(-8.59%) |
Jul 18, 2007 | 16.84 | 16.95 | 16.42 | 16.86 | 1,175,633 | -0.14(-0.84%) |
Jul 17, 2007 | 17.11 | 17.26 | 16.90 | 17.00 | 676,152 | -0.03(-0.18%) |
Jul 16, 2007 | 17.14 | 17.36 | 16.51 | 17.03 | 939,093 | -0.23(-1.30%) |
Jul 13, 2007 | 16.95 | 17.34 | 16.90 | 17.26 | 563,482 | +0.23(+1.37%) |
Jul 12, 2007 | 16.92 | 17.02 | 16.81 | 17.02 | 518,414 | +0.15(+0.89%) |
Jul 11, 2007 | 16.88 | 17.00 | 16.32 | 16.87 | 467,213 | -0.05(-0.31%) |
Jul 10, 2007 | 17.17 | 17.65 | 16.90 | 16.93 | 623,617 | -0.30(-1.74%) |
Jul 09, 2007 | 17.16 | 17.24 | 17.05 | 17.23 | 270,940 | +0.13(+0.75%) |
Jul 06, 2007 | 16.95 | 17.15 | 16.84 | 17.10 | 360,543 | +0.16(+0.93%) |
Jul 05, 2007 | 16.69 | 16.94 | 16.69 | 16.94 | 344,543 | +0.22(+1.30%) |
Jul 03, 2007 | 16.71 | 16.77 | 16.66 | 16.72 | 333,609 | +0.05(+0.31%) |
Jul 02, 2007 | 16.84 | 16.95 | 16.53 | 16.67 | 1,637,512 | -0.13(-0.76%) |
Jun 29, 2007 | 17.27 | 17.50 | 16.66 | 16.80 | 710,020 | -0.44(-2.57%) |
Jun 28, 2007 | 17.58 | 17.68 | 17.20 | 17.24 | 605,617 | -0.37(-2.09%) |
Jun 27, 2007 | 17.03 | 17.61 | 16.68 | 17.61 | 501,294 | +0.58(+3.39%) |
Jun 26, 2007 | 17.23 | 17.38 | 17.01 | 17.03 | 388,144 | -0.20(-1.17%) |
Jun 25, 2007 | 17.33 | 17.45 | 17.14 | 17.23 | 508,574 | -0.09(-0.52%) |
Jun 22, 2007 | 17.53 | 17.57 | 17.32 | 17.32 | 1,230,434 | -0.24(-1.37%) |
Jun 21, 2007 | 17.93 | 17.93 | 17.56 | 17.56 | 255,873 | -0.41(-2.25%) |
Jun 20, 2007 | 17.87 | 18.12 | 17.87 | 17.97 | 420,678 | +0.13(+0.71%) |
Jun 19, 2007 | 17.92 | 17.99 | 17.59 | 17.84 | 471,346 | -0.12(-0.67%) |
Jun 18, 2007 | 18.31 | 18.31 | 17.86 | 17.96 | 188,138 | -0.38(-2.05%) |
Jun 15, 2007 | 18.54 | 18.60 | 18.20 | 18.34 | 486,280 | +0.03(+0.16%) |
Jun 14, 2007 | 18.16 | 18.52 | 17.99 | 18.31 | 562,415 | +0.22(+1.20%) |
Jun 13, 2007 | 17.71 | 18.13 | 17.71 | 18.09 | 328,942 | +0.38(+2.12%) |
Jun 12, 2007 | 17.74 | 17.98 | 17.63 | 17.71 | 302,275 | -0.14(-0.80%) |
Jun 11, 2007 | 18.07 | 18.08 | 17.79 | 17.86 | 222,539 | -0.27(-1.49%) |
Jun 08, 2007 | 17.74 | 18.16 | 17.57 | 18.13 | 220,406 | +0.32(+1.81%) |
Jun 07, 2007 | 18.49 | 18.49 | 17.66 | 17.80 | 579,483 | -0.80(-4.31%) |
Jun 06, 2007 | 18.37 | 18.66 | 18.25 | 18.61 | 267,340 | +0.21(+1.14%) |
Jun 05, 2007 | 18.18 | 18.43 | 18.16 | 18.40 | 341,209 | +0.14(+0.78%) |
Jun 04, 2007 | 18.11 | 18.41 | 18.11 | 18.25 | 265,474 | +0.03(+0.16%) |