Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.02 | 14.15 | 13.75 | 14.12 | 1,404,280 | +0.24(+1.76%) |
May 29, 2008 | 13.70 | 14.06 | 13.50 | 13.88 | 1,282,054 | +0.13(+0.96%) |
May 28, 2008 | 13.31 | 13.75 | 13.29 | 13.75 | 1,156,911 | +0.50(+3.74%) |
May 27, 2008 | 13.19 | 13.32 | 13.02 | 13.25 | 1,088,337 | +0.06(+0.48%) |
May 26, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 1,121,048 | -0.19(-1.45%) |
May 22, 2008 | 13.17 | 13.41 | 13.11 | 13.38 | 1,743,107 | +0.21(+1.57%) |
May 21, 2008 | 13.39 | 13.54 | 12.99 | 13.17 | 1,071,408 | -0.16(-1.22%) |
May 20, 2008 | 13.32 | 13.48 | 13.18 | 13.34 | 790,669 | -0.01(-0.09%) |
May 19, 2008 | 13.57 | 13.68 | 13.30 | 13.35 | 1,193,747 | -0.19(-1.44%) |
May 16, 2008 | 13.62 | 13.66 | 13.39 | 13.54 | 941,666 | -0.10(-0.74%) |
May 15, 2008 | 13.59 | 13.67 | 13.38 | 13.64 | 913,159 | +0.09(+0.65%) |
May 14, 2008 | 13.45 | 13.76 | 13.27 | 13.56 | 1,154,911 | +0.17(+1.27%) |
May 13, 2008 | 13.34 | 13.44 | 13.22 | 13.39 | 923,735 | +0.06(+0.47%) |
May 12, 2008 | 13.02 | 13.33 | 12.90 | 13.32 | 565,862 | +0.31(+2.41%) |
May 09, 2008 | 12.90 | 13.09 | 12.82 | 13.01 | 514,623 | -0.09(-0.72%) |
May 08, 2008 | 12.92 | 13.13 | 12.71 | 13.11 | 889,803 | +0.27(+2.10%) |
May 07, 2008 | 13.28 | 13.28 | 12.79 | 12.84 | 1,154,895 | -0.46(-3.45%) |
May 06, 2008 | 12.88 | 13.37 | 12.87 | 13.29 | 1,390,160 | +0.30(+2.32%) |
May 05, 2008 | 12.84 | 13.02 | 12.74 | 12.99 | 1,221,819 | +0.21(+1.67%) |
May 02, 2008 | 13.02 | 13.12 | 12.72 | 12.78 | 1,437,525 | -0.24(-1.83%) |
May 01, 2008 | 12.77 | 13.02 | 12.43 | 13.02 | 2,286,206 | +0.36(+2.83%) |
Apr 30, 2008 | 13.48 | 13.48 | 12.57 | 12.66 | 3,106,877 | -0.82(-6.06%) |
Apr 29, 2008 | 14.25 | 14.40 | 12.93 | 13.48 | 7,940,272 | -1.68(-11.10%) |
Apr 28, 2008 | 14.53 | 15.22 | 14.53 | 15.16 | 3,927,139 | +0.60(+4.14%) |
Apr 25, 2008 | 14.23 | 14.75 | 14.03 | 14.55 | 2,417,893 | +0.44(+3.11%) |
Apr 24, 2008 | 14.03 | 14.30 | 13.64 | 14.12 | 1,217,957 | +0.19(+1.35%) |
Apr 23, 2008 | 13.73 | 14.09 | 13.71 | 13.93 | 1,830,483 | +0.24(+1.79%) |
Apr 22, 2008 | 13.77 | 13.81 | 13.39 | 13.68 | 1,163,775 | -0.17(-1.22%) |
Apr 21, 2008 | 13.93 | 13.99 | 13.53 | 13.85 | 1,030,871 | -0.16(-1.16%) |
Apr 18, 2008 | 13.92 | 14.09 | 13.83 | 14.02 | 1,079,359 | +0.24(+1.73%) |
Apr 17, 2008 | 13.95 | 13.95 | 13.60 | 13.78 | 838,121 | -0.17(-1.22%) |
Apr 16, 2008 | 13.49 | 13.96 | 13.41 | 13.95 | 2,168,077 | +0.59(+4.42%) |
Apr 15, 2008 | 12.95 | 13.38 | 12.93 | 13.36 | 2,018,445 | +0.46(+3.60%) |
Apr 14, 2008 | 12.99 | 13.06 | 12.73 | 12.89 | 896,933 | -0.19(-1.44%) |
Apr 11, 2008 | 13.15 | 13.28 | 12.98 | 13.08 | 994,114 | -0.19(-1.42%) |
Apr 10, 2008 | 12.93 | 13.31 | 12.93 | 13.27 | 1,148,185 | +0.31(+2.42%) |
Apr 09, 2008 | 13.68 | 13.68 | 12.83 | 12.95 | 1,599,407 | -0.73(-5.32%) |
Apr 08, 2008 | 13.19 | 13.69 | 13.17 | 13.68 | 985,147 | +0.33(+2.44%) |
Apr 07, 2008 | 13.54 | 13.65 | 13.23 | 13.36 | 1,159,505 | -0.10(-0.75%) |
Apr 04, 2008 | 13.53 | 13.63 | 13.34 | 13.46 | 828,708 | +0.10(+0.75%) |
Apr 03, 2008 | 12.96 | 13.58 | 12.86 | 13.36 | 1,868,979 | +0.24(+1.87%) |
Apr 02, 2008 | 13.02 | 13.24 | 12.93 | 13.11 | 1,274,720 | +0.06(+0.48%) |
Apr 01, 2008 | 12.33 | 13.05 | 12.33 | 13.05 | 2,064,393 | +0.65(+5.21%) |
Mar 31, 2008 | 12.11 | 12.44 | 12.01 | 12.40 | 1,309,425 | +0.35(+2.86%) |
Mar 28, 2008 | 12.26 | 12.38 | 11.93 | 12.06 | 1,012,703 | -0.16(-1.34%) |
Mar 27, 2008 | 12.55 | 12.62 | 12.22 | 12.22 | 1,604,402 | -0.40(-3.18%) |
Mar 26, 2008 | 12.72 | 12.76 | 12.45 | 12.62 | 1,426,738 | -0.13(-1.03%) |
Mar 25, 2008 | 12.28 | 12.85 | 12.13 | 12.75 | 2,267,874 | +0.51(+4.15%) |
Mar 24, 2008 | 11.34 | 12.43 | 11.34 | 12.25 | 2,511,373 | +0.96(+8.51%) |
Mar 21, 2008 | 10.99 | 11.39 | 10.96 | 11.29 | 2,519,550 | +0.00(+0.00%) |
Mar 20, 2008 | 10.99 | 11.39 | 10.96 | 11.29 | 2,519,550 | +0.28(+2.57%) |
Mar 19, 2008 | 11.38 | 11.67 | 11.00 | 11.00 | 1,625,624 | -0.45(-3.89%) |
Mar 18, 2008 | 11.18 | 11.49 | 10.98 | 11.45 | 1,436,241 | +0.43(+3.87%) |
Mar 17, 2008 | 11.00 | 11.20 | 10.83 | 11.02 | 1,446,324 | -0.19(-1.74%) |
Mar 14, 2008 | 11.99 | 12.00 | 11.03 | 11.22 | 1,886,314 | -0.68(-5.70%) |
Mar 13, 2008 | 11.59 | 12.08 | 11.42 | 11.89 | 1,437,576 | +0.18(+1.50%) |
Mar 12, 2008 | 11.61 | 12.03 | 11.59 | 11.72 | 1,341,684 | +0.11(+0.97%) |
Mar 11, 2008 | 11.30 | 11.65 | 11.13 | 11.61 | 1,715,873 | +0.72(+6.57%) |
Mar 10, 2008 | 11.50 | 11.50 | 10.88 | 10.89 | 1,943,632 | -0.63(-5.50%) |
Mar 07, 2008 | 11.65 | 11.97 | 11.43 | 11.52 | 1,369,092 | -0.26(-2.18%) |
Mar 06, 2008 | 11.99 | 12.15 | 11.77 | 11.78 | 1,510,893 | -0.29(-2.44%) |
Mar 05, 2008 | 12.11 | 12.32 | 11.98 | 12.08 | 1,452,226 | +0.10(+0.84%) |
Mar 04, 2008 | 11.89 | 12.17 | 11.81 | 11.98 | 1,945,098 | -0.06(-0.47%) |
Mar 03, 2008 | 12.13 | 12.53 | 11.87 | 12.03 | 1,661,066 | -0.03(-0.26%) |
Feb 29, 2008 | 12.66 | 12.66 | 12.01 | 12.06 | 1,754,185 | -0.65(-5.09%) |
Feb 28, 2008 | 12.79 | 12.92 | 12.60 | 12.71 | 1,210,881 | -0.12(-0.93%) |
Feb 27, 2008 | 12.90 | 13.21 | 12.77 | 12.83 | 1,606,170 | -0.21(-1.59%) |
Feb 26, 2008 | 12.67 | 13.29 | 12.67 | 13.04 | 3,158,307 | +0.20(+1.56%) |
Feb 25, 2008 | 12.02 | 12.90 | 11.96 | 12.84 | 3,136,656 | +0.78(+6.51%) |
Feb 22, 2008 | 13.03 | 13.03 | 11.50 | 12.05 | 6,067,068 | -0.97(-7.43%) |
Feb 21, 2008 | 13.75 | 13.75 | 13.00 | 13.02 | 1,359,534 | -0.58(-4.25%) |
Feb 20, 2008 | 13.20 | 13.76 | 13.13 | 13.59 | 1,972,661 | +0.35(+2.65%) |
Feb 19, 2008 | 13.18 | 13.49 | 13.15 | 13.24 | 1,428,206 | +0.24(+1.88%) |
Feb 18, 2008 | 12.97 | 13.05 | 12.68 | 13.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.97 | 13.05 | 12.68 | 13.00 | 1,074,052 | -0.04(-0.34%) |
Feb 14, 2008 | 13.33 | 13.41 | 12.97 | 13.04 | 2,085,055 | -0.29(-2.21%) |
Feb 13, 2008 | 13.17 | 13.43 | 13.03 | 13.34 | 2,419,040 | +0.18(+1.34%) |
Feb 12, 2008 | 12.91 | 13.33 | 12.89 | 13.16 | 2,482,436 | +0.30(+2.34%) |
Feb 11, 2008 | 12.68 | 12.93 | 12.58 | 12.86 | 1,923,413 | +0.17(+1.34%) |
Feb 08, 2008 | 12.62 | 12.80 | 12.53 | 12.69 | 1,584,661 | +0.06(+0.50%) |
Feb 07, 2008 | 12.68 | 13.01 | 12.45 | 12.63 | 2,450,294 | -0.18(-1.37%) |
Feb 06, 2008 | 12.95 | 13.17 | 12.73 | 12.80 | 1,863,961 | -0.05(-0.39%) |
Feb 05, 2008 | 12.85 | 13.16 | 12.76 | 12.85 | 2,218,446 | -0.21(-1.63%) |
Feb 04, 2008 | 13.05 | 13.21 | 12.86 | 13.07 | 1,541,613 | +0.01(+0.10%) |
Feb 01, 2008 | 12.91 | 13.12 | 12.72 | 13.05 | 1,848,849 | +0.19(+1.51%) |
Jan 31, 2008 | 12.27 | 12.89 | 12.14 | 12.86 | 2,580,333 | +0.40(+3.17%) |
Jan 30, 2008 | 12.48 | 12.87 | 12.33 | 12.46 | 1,989,113 | -0.09(-0.70%) |
Jan 29, 2008 | 11.69 | 12.82 | 11.69 | 12.55 | 4,604,863 | +1.29(+11.42%) |
Jan 28, 2008 | 10.90 | 11.27 | 10.71 | 11.27 | 1,591,081 | +0.29(+2.69%) |
Jan 25, 2008 | 10.76 | 11.15 | 10.76 | 10.97 | 1,221,575 | +0.32(+3.01%) |
Jan 24, 2008 | 10.82 | 11.03 | 10.50 | 10.65 | 1,857,747 | -0.11(-1.05%) |
Jan 23, 2008 | 10.11 | 10.81 | 9.873 | 10.76 | 2,301,667 | +0.38(+3.69%) |
Jan 22, 2008 | 9.954 | 10.59 | 9.421 | 10.38 | 1,760,333 | -0.01(-0.06%) |
Jan 21, 2008 | 10.53 | 10.74 | 10.17 | 10.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.53 | 10.74 | 10.17 | 10.39 | 2,332,118 | -0.07(-0.66%) |
Jan 17, 2008 | 11.02 | 11.10 | 10.45 | 10.46 | 1,851,852 | -0.49(-4.47%) |
Jan 16, 2008 | 11.07 | 11.33 | 10.88 | 10.95 | 1,830,606 | -0.19(-1.69%) |
Jan 15, 2008 | 11.36 | 11.48 | 11.00 | 11.13 | 1,466,122 | -0.38(-3.27%) |
Jan 14, 2008 | 11.09 | 11.55 | 11.05 | 11.51 | 1,457,120 | +0.47(+4.26%) |
Jan 11, 2008 | 11.12 | 11.29 | 10.96 | 11.04 | 1,178,219 | -0.19(-1.68%) |
Jan 10, 2008 | 10.84 | 11.39 | 10.84 | 11.23 | 1,469,627 | +0.29(+2.64%) |
Jan 09, 2008 | 10.83 | 11.00 | 10.64 | 10.94 | 1,575,145 | +0.12(+1.10%) |
Jan 08, 2008 | 11.23 | 11.35 | 10.80 | 10.82 | 1,280,397 | -0.31(-2.82%) |
Jan 07, 2008 | 11.37 | 11.43 | 10.98 | 11.13 | 1,801,744 | -0.16(-1.44%) |
Jan 04, 2008 | 11.49 | 11.57 | 11.26 | 11.30 | 1,220,575 | -0.33(-2.81%) |
Jan 03, 2008 | 11.83 | 11.92 | 11.61 | 11.62 | 1,051,757 | -0.21(-1.75%) |
Jan 02, 2008 | 12.21 | 12.21 | 11.73 | 11.83 | 1,166,666 | -0.30(-2.48%) |
Jan 01, 2008 | 12.28 | 12.34 | 12.12 | 12.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.28 | 12.34 | 12.12 | 12.13 | 718,013 | -0.14(-1.13%) |
Dec 28, 2007 | 12.43 | 12.68 | 12.25 | 12.27 | 1,395,270 | +0.16(+1.30%) |
Dec 27, 2007 | 12.43 | 12.50 | 12.07 | 12.11 | 910,551 | -0.34(-2.72%) |
Dec 26, 2007 | 12.58 | 12.67 | 12.42 | 12.45 | 1,068,348 | -0.17(-1.34%) |
Dec 24, 2007 | 12.56 | 12.74 | 12.49 | 12.62 | 444,216 | +0.09(+0.70%) |
Dec 21, 2007 | 12.63 | 12.74 | 12.41 | 12.53 | 2,794,200 | +0.09(+0.76%) |
Dec 20, 2007 | 12.22 | 12.44 | 12.14 | 12.44 | 1,249,757 | +0.29(+2.38%) |
Dec 19, 2007 | 12.06 | 12.23 | 11.94 | 12.15 | 946,004 | +0.02(+0.15%) |
Dec 18, 2007 | 12.13 | 12.21 | 11.76 | 12.13 | 1,009,811 | +0.16(+1.36%) |
Dec 17, 2007 | 12.16 | 12.26 | 11.91 | 11.97 | 1,091,546 | -0.27(-2.21%) |
Dec 14, 2007 | 12.49 | 12.49 | 12.16 | 12.24 | 761,262 | -0.23(-1.86%) |
Dec 13, 2007 | 12.33 | 12.48 | 12.24 | 12.47 | 962,172 | +0.04(+0.35%) |
Dec 12, 2007 | 12.72 | 12.89 | 12.23 | 12.43 | 1,614,938 | -0.03(-0.20%) |
Dec 11, 2007 | 13.16 | 13.24 | 12.35 | 12.45 | 1,370,056 | -0.70(-5.34%) |
Dec 10, 2007 | 13.11 | 13.17 | 12.87 | 13.16 | 1,596,770 | +0.06(+0.43%) |
Dec 07, 2007 | 13.00 | 13.22 | 12.97 | 13.10 | 756,356 | +0.10(+0.77%) |
Dec 06, 2007 | 12.78 | 13.00 | 12.66 | 13.00 | 870,004 | +0.20(+1.57%) |
Dec 05, 2007 | 13.00 | 13.04 | 12.59 | 12.80 | 1,284,968 | +0.01(+0.10%) |
Dec 04, 2007 | 12.73 | 12.92 | 12.60 | 12.79 | 1,015,709 | -0.09(-0.68%) |
Dec 03, 2007 | 13.28 | 13.28 | 12.87 | 12.87 | 1,520,134 | -0.27(-2.05%) |
Nov 30, 2007 | 12.92 | 13.17 | 12.81 | 13.14 | 1,923,867 | +0.38(+2.95%) |
Nov 29, 2007 | 12.52 | 12.80 | 12.49 | 12.77 | 1,513,761 | +0.28(+2.21%) |
Nov 28, 2007 | 11.98 | 12.52 | 11.98 | 12.49 | 2,111,302 | +0.60(+5.07%) |
Nov 27, 2007 | 11.67 | 12.03 | 11.67 | 11.89 | 1,437,480 | +0.27(+2.32%) |
Nov 26, 2007 | 12.15 | 12.20 | 11.62 | 11.62 | 1,344,556 | -0.51(-4.24%) |
Nov 23, 2007 | 11.84 | 12.18 | 11.80 | 12.13 | 381,907 | +0.34(+2.87%) |
Nov 21, 2007 | 12.02 | 12.14 | 11.76 | 11.79 | 1,232,390 | -0.33(-2.69%) |
Nov 20, 2007 | 11.98 | 12.25 | 11.81 | 12.12 | 2,220,056 | +0.11(+0.94%) |
Nov 19, 2007 | 11.92 | 12.33 | 11.89 | 12.01 | 2,110,399 | -0.03(-0.21%) |
Nov 16, 2007 | 12.18 | 12.30 | 11.93 | 12.03 | 1,581,475 | -0.11(-0.88%) |
Nov 15, 2007 | 12.41 | 12.58 | 12.00 | 12.14 | 1,793,060 | -0.36(-2.86%) |
Nov 14, 2007 | 12.52 | 12.68 | 12.43 | 12.50 | 1,294,528 | +0.02(+0.15%) |
Nov 13, 2007 | 12.22 | 12.53 | 12.21 | 12.48 | 1,649,188 | +0.18(+1.43%) |
Nov 12, 2007 | 12.36 | 12.76 | 12.25 | 12.30 | 1,760,757 | -0.23(-1.80%) |
Nov 09, 2007 | 12.72 | 12.77 | 12.31 | 12.53 | 2,002,415 | -0.41(-3.20%) |
Nov 08, 2007 | 12.77 | 13.07 | 12.45 | 12.94 | 2,026,628 | +0.23(+1.83%) |
Nov 07, 2007 | 13.54 | 13.54 | 12.65 | 12.71 | 2,264,069 | -0.92(-6.73%) |
Nov 06, 2007 | 13.71 | 13.81 | 13.24 | 13.63 | 1,967,045 | -0.11(-0.82%) |
Nov 05, 2007 | 13.78 | 14.03 | 13.56 | 13.74 | 1,450,875 | -0.31(-2.23%) |
Nov 02, 2007 | 14.11 | 14.20 | 13.81 | 14.05 | 1,375,466 | -0.07(-0.49%) |
Nov 01, 2007 | 14.09 | 14.47 | 13.74 | 14.12 | 2,274,227 | -0.18(-1.23%) |
Oct 31, 2007 | 13.59 | 14.50 | 13.56 | 14.30 | 2,343,693 | +0.40(+2.89%) |
Oct 30, 2007 | 13.88 | 14.06 | 13.55 | 13.90 | 1,669,742 | -0.02(-0.14%) |
Oct 29, 2007 | 14.19 | 14.24 | 13.78 | 13.91 | 1,358,736 | -0.24(-1.73%) |
Oct 26, 2007 | 14.35 | 14.39 | 14.07 | 14.16 | 845,545 | +0.01(+0.09%) |
Oct 25, 2007 | 14.48 | 14.48 | 13.96 | 14.15 | 1,025,744 | -0.28(-1.96%) |
Oct 24, 2007 | 14.36 | 14.49 | 13.98 | 14.43 | 1,754,025 | +0.04(+0.26%) |
Oct 23, 2007 | 14.16 | 14.42 | 13.89 | 14.39 | 1,745,900 | +0.30(+2.14%) |
Oct 22, 2007 | 14.12 | 14.34 | 13.84 | 14.09 | 1,546,264 | -0.21(-1.45%) |
Oct 19, 2007 | 14.29 | 14.59 | 14.07 | 14.30 | 1,907,457 | -0.02(-0.13%) |
Oct 18, 2007 | 14.47 | 14.56 | 14.15 | 14.32 | 1,390,283 | -0.35(-2.35%) |
Oct 17, 2007 | 14.91 | 14.99 | 14.35 | 14.66 | 2,134,656 | -0.10(-0.68%) |
Oct 16, 2007 | 14.69 | 15.40 | 14.59 | 14.76 | 3,090,456 | +0.59(+4.16%) |
Oct 15, 2007 | 14.47 | 14.50 | 13.96 | 14.17 | 946,605 | -0.30(-2.08%) |
Oct 12, 2007 | 13.92 | 14.49 | 13.92 | 14.47 | 1,275,408 | +0.54(+3.87%) |
Oct 11, 2007 | 14.07 | 14.40 | 13.79 | 13.93 | 1,083,261 | -0.04(-0.31%) |
Oct 10, 2007 | 14.14 | 14.15 | 13.85 | 13.98 | 577,399 | -0.24(-1.68%) |
Oct 09, 2007 | 13.93 | 14.27 | 13.78 | 14.22 | 740,390 | +0.27(+1.94%) |
Oct 08, 2007 | 13.99 | 14.18 | 13.84 | 13.95 | 622,648 | -0.11(-0.76%) |
Oct 05, 2007 | 13.86 | 14.15 | 13.81 | 14.05 | 863,390 | +0.34(+2.47%) |
Oct 04, 2007 | 13.91 | 13.96 | 13.66 | 13.71 | 719,677 | -0.25(-1.80%) |
Oct 03, 2007 | 14.11 | 14.27 | 13.83 | 13.96 | 960,101 | -0.24(-1.72%) |
Oct 02, 2007 | 14.23 | 14.37 | 14.13 | 14.21 | 886,174 | +0.08(+0.53%) |
Oct 01, 2007 | 13.96 | 14.29 | 13.88 | 14.13 | 1,197,976 | +0.09(+0.63%) |
Sep 28, 2007 | 14.22 | 14.43 | 13.91 | 14.05 | 1,534,951 | -0.21(-1.50%) |
Sep 27, 2007 | 13.97 | 14.27 | 13.95 | 14.26 | 884,740 | +0.33(+2.34%) |
Sep 26, 2007 | 13.76 | 14.03 | 13.76 | 13.93 | 1,051,555 | +0.21(+1.51%) |
Sep 25, 2007 | 13.84 | 13.84 | 13.46 | 13.73 | 633,322 | +0.01(+0.05%) |
Sep 24, 2007 | 13.81 | 14.04 | 13.61 | 13.72 | 967,908 | -0.14(-1.04%) |
Sep 21, 2007 | 13.65 | 13.93 | 13.60 | 13.86 | 1,839,106 | +0.29(+2.17%) |
Sep 20, 2007 | 13.33 | 13.65 | 13.27 | 13.57 | 1,150,496 | +0.36(+2.71%) |
Sep 19, 2007 | 13.14 | 13.44 | 13.05 | 13.21 | 1,105,566 | +0.24(+1.84%) |
Sep 18, 2007 | 12.75 | 12.97 | 12.32 | 12.97 | 2,162,061 | +0.36(+2.84%) |
Sep 17, 2007 | 12.70 | 12.78 | 12.55 | 12.62 | 776,079 | -0.21(-1.62%) |
Sep 14, 2007 | 12.56 | 12.93 | 12.55 | 12.82 | 796,951 | +0.12(+0.94%) |
Sep 13, 2007 | 12.85 | 12.89 | 12.55 | 12.70 | 1,693,322 | -0.14(-1.12%) |
Sep 12, 2007 | 12.91 | 13.08 | 12.78 | 12.85 | 824,355 | -0.16(-1.21%) |
Sep 11, 2007 | 12.77 | 13.04 | 12.71 | 13.00 | 969,979 | +0.24(+1.87%) |
Sep 10, 2007 | 13.16 | 13.24 | 12.71 | 12.77 | 1,123,252 | -0.38(-2.91%) |
Sep 07, 2007 | 13.26 | 13.39 | 13.05 | 13.15 | 1,080,552 | -0.35(-2.60%) |
Sep 06, 2007 | 13.47 | 13.63 | 13.20 | 13.50 | 1,129,784 | +0.04(+0.28%) |
Sep 05, 2007 | 13.35 | 13.53 | 13.22 | 13.46 | 1,932,471 | -0.06(-0.46%) |
Sep 04, 2007 | 13.44 | 13.63 | 13.26 | 13.53 | 828,179 | +0.07(+0.51%) |
Aug 31, 2007 | 13.47 | 13.57 | 13.26 | 13.46 | 945,443 | +0.19(+1.42%) |
Aug 30, 2007 | 13.15 | 13.48 | 13.04 | 13.27 | 1,119,746 | -0.08(-0.61%) |
Aug 29, 2007 | 12.96 | 13.38 | 12.94 | 13.35 | 1,243,702 | +0.53(+4.16%) |
Aug 28, 2007 | 13.05 | 13.31 | 12.78 | 12.82 | 1,275,408 | -0.31(-2.34%) |
Aug 27, 2007 | 13.53 | 13.53 | 13.07 | 13.12 | 1,324,384 | -0.44(-3.24%) |
Aug 24, 2007 | 13.04 | 13.56 | 13.03 | 13.56 | 1,392,832 | +0.56(+4.30%) |
Aug 23, 2007 | 13.29 | 13.29 | 12.85 | 13.00 | 806,670 | -0.08(-0.58%) |
Aug 22, 2007 | 12.80 | 13.15 | 12.80 | 13.08 | 1,159,100 | +0.37(+2.91%) |
Aug 21, 2007 | 12.52 | 12.81 | 12.31 | 12.71 | 972,529 | +0.21(+1.66%) |
Aug 20, 2007 | 12.41 | 12.59 | 12.22 | 12.50 | 1,176,467 | +0.20(+1.63%) |
Aug 17, 2007 | 12.18 | 12.88 | 11.70 | 12.30 | 1,591,672 | +0.12(+0.98%) |
Aug 16, 2007 | 11.70 | 12.23 | 11.44 | 12.18 | 2,507,162 | +0.37(+3.13%) |
Aug 15, 2007 | 11.86 | 12.46 | 11.80 | 11.81 | 2,021,933 | -0.31(-2.54%) |
Aug 14, 2007 | 12.46 | 12.61 | 12.09 | 12.12 | 1,675,159 | -0.24(-1.93%) |
Aug 13, 2007 | 12.68 | 13.13 | 12.32 | 12.36 | 2,116,812 | -0.17(-1.35%) |
Aug 10, 2007 | 11.17 | 12.62 | 11.15 | 12.53 | 3,965,159 | +1.16(+10.22%) |
Aug 09, 2007 | 11.86 | 11.87 | 10.95 | 11.37 | 4,962,065 | -0.79(-6.50%) |
Aug 08, 2007 | 12.80 | 12.68 | 11.85 | 12.16 | 3,869,244 | -0.64(-5.00%) |
Aug 07, 2007 | 12.99 | 13.05 | 12.46 | 12.80 | 2,481,988 | -0.23(-1.78%) |
Aug 06, 2007 | 13.02 | 13.21 | 12.65 | 13.03 | 2,529,786 | -0.03(-0.24%) |
Aug 03, 2007 | 13.28 | 13.40 | 13.02 | 13.06 | 2,049,417 | -0.33(-2.44%) |
Aug 02, 2007 | 13.43 | 13.55 | 13.26 | 13.39 | 3,144,149 | +0.10(+0.76%) |
Aug 01, 2007 | 13.10 | 13.41 | 12.94 | 13.29 | 2,478,642 | +0.19(+1.44%) |
Jul 31, 2007 | 13.46 | 13.61 | 13.09 | 13.10 | 2,879,189 | -0.21(-1.60%) |
Jul 30, 2007 | 12.82 | 13.49 | 12.80 | 13.31 | 3,175,696 | +0.50(+3.87%) |
Jul 27, 2007 | 12.87 | 13.15 | 12.55 | 12.82 | 5,094,147 | +0.36(+2.92%) |
Jul 26, 2007 | 12.57 | 12.75 | 12.21 | 12.45 | 2,973,192 | -0.43(-3.31%) |
Jul 25, 2007 | 13.08 | 13.20 | 12.45 | 12.88 | 3,291,845 | -0.20(-1.54%) |
Jul 24, 2007 | 13.41 | 13.41 | 12.94 | 13.08 | 2,278,372 | -0.42(-3.11%) |
Jul 23, 2007 | 13.68 | 13.79 | 13.43 | 13.50 | 1,739,845 | +0.01(+0.09%) |
Jul 20, 2007 | 13.95 | 13.95 | 13.26 | 13.49 | 2,176,559 | -0.59(-4.19%) |
Jul 19, 2007 | 14.06 | 14.16 | 14.00 | 14.08 | 1,242,269 | +0.05(+0.36%) |
Jul 18, 2007 | 13.90 | 14.05 | 13.74 | 14.03 | 1,405,419 | -0.02(-0.13%) |
Jul 17, 2007 | 13.80 | 14.25 | 13.75 | 14.05 | 1,897,394 | +0.20(+1.45%) |
Jul 16, 2007 | 14.00 | 14.04 | 13.73 | 13.85 | 1,379,130 | -0.05(-0.36%) |
Jul 13, 2007 | 13.81 | 13.98 | 13.69 | 13.90 | 1,263,618 | +0.06(+0.41%) |
Jul 12, 2007 | 13.69 | 13.90 | 13.64 | 13.84 | 1,576,399 | +0.29(+2.18%) |
Jul 11, 2007 | 13.46 | 13.66 | 13.43 | 13.54 | 1,315,240 | +0.13(+0.94%) |
Jul 10, 2007 | 13.59 | 13.68 | 13.42 | 13.42 | 1,443,014 | -0.35(-2.51%) |
Jul 09, 2007 | 13.67 | 13.81 | 13.51 | 13.76 | 1,882,443 | +0.11(+0.83%) |
Jul 06, 2007 | 13.57 | 13.68 | 13.50 | 13.65 | 932,378 | +0.05(+0.37%) |
Jul 05, 2007 | 13.44 | 13.62 | 13.44 | 13.60 | 2,008,310 | +0.16(+1.21%) |
Jul 03, 2007 | 13.43 | 13.47 | 13.40 | 13.44 | 620,895 | +0.07(+0.52%) |
Jul 02, 2007 | 13.38 | 13.39 | 13.14 | 13.37 | 1,670,060 | +0.19(+1.43%) |
Jun 29, 2007 | 13.01 | 13.31 | 13.08 | 13.18 | 2,231,686 | +0.17(+1.30%) |
Jun 28, 2007 | 12.55 | 13.05 | 12.53 | 13.01 | 2,132,267 | +0.40(+3.19%) |
Jun 27, 2007 | 12.51 | 12.66 | 12.30 | 12.61 | 1,250,394 | +0.10(+0.80%) |
Jun 26, 2007 | 12.46 | 12.62 | 12.43 | 12.51 | 1,776,172 | +0.13(+1.01%) |
Jun 25, 2007 | 12.61 | 12.65 | 12.38 | 12.38 | 1,822,058 | -0.24(-1.89%) |
Jun 22, 2007 | 12.64 | 12.74 | 12.51 | 12.62 | 1,765,975 | -0.07(-0.54%) |
Jun 21, 2007 | 12.53 | 12.72 | 12.40 | 12.69 | 1,157,786 | +0.11(+0.90%) |
Jun 20, 2007 | 12.65 | 12.84 | 12.58 | 12.58 | 1,171,050 | -0.22(-1.72%) |
Jun 19, 2007 | 12.82 | 12.85 | 12.63 | 12.80 | 1,032,435 | -0.03(-0.20%) |
Jun 18, 2007 | 12.63 | 12.85 | 12.58 | 12.82 | 1,346,149 | +0.21(+1.64%) |
Jun 15, 2007 | 12.65 | 12.73 | 12.51 | 12.62 | 1,270,469 | +0.08(+0.65%) |
Jun 14, 2007 | 12.49 | 12.66 | 12.46 | 12.53 | 716,810 | +0.04(+0.30%) |
Jun 13, 2007 | 12.18 | 12.54 | 12.17 | 12.50 | 1,912,237 | +0.37(+3.05%) |
Jun 12, 2007 | 12.24 | 12.38 | 12.09 | 12.13 | 1,061,114 | -0.15(-1.23%) |
Jun 11, 2007 | 12.46 | 12.47 | 12.23 | 12.28 | 1,548,048 | -0.19(-1.56%) |
Jun 08, 2007 | 12.30 | 12.52 | 12.14 | 12.47 | 1,269,832 | +0.18(+1.43%) |
Jun 07, 2007 | 12.52 | 12.66 | 12.30 | 12.30 | 1,115,923 | -0.29(-2.29%) |
Jun 06, 2007 | 12.72 | 12.75 | 12.50 | 12.58 | 1,346,149 | -0.26(-2.00%) |
Jun 05, 2007 | 12.78 | 12.92 | 12.75 | 12.84 | 1,043,429 | -0.03(-0.24%) |
Jun 04, 2007 | 12.75 | 12.89 | 12.69 | 12.87 | 1,311,894 | +0.04(+0.34%) |