Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.02 | 13.03 | 12.76 | 12.88 | 331,102 | +0.14(+1.10%) |
Jul 30, 2008 | 12.81 | 12.89 | 12.51 | 12.74 | 288,622 | -0.01(-0.05%) |
Jul 29, 2008 | 12.75 | 12.78 | 12.33 | 12.75 | 253,536 | +0.32(+2.54%) |
Jul 28, 2008 | 12.68 | 12.68 | 12.21 | 12.43 | 321,720 | -0.14(-1.11%) |
Jul 25, 2008 | 12.43 | 12.78 | 12.32 | 12.57 | 346,621 | +0.32(+2.63%) |
Jul 24, 2008 | 12.75 | 12.82 | 12.08 | 12.25 | 334,301 | -0.41(-3.21%) |
Jul 23, 2008 | 12.70 | 12.95 | 12.61 | 12.66 | 331,643 | +0.05(+0.39%) |
Jul 22, 2008 | 12.35 | 12.61 | 12.22 | 12.61 | 305,143 | +0.32(+2.56%) |
Jul 21, 2008 | 12.50 | 12.56 | 12.15 | 12.29 | 374,917 | +0.04(+0.29%) |
Jul 18, 2008 | 12.37 | 12.39 | 12.19 | 12.26 | 300,344 | -0.11(-0.85%) |
Jul 17, 2008 | 11.93 | 12.42 | 11.93 | 12.36 | 420,607 | +0.46(+3.82%) |
Jul 16, 2008 | 11.42 | 12.02 | 11.42 | 11.91 | 407,234 | +0.27(+2.35%) |
Jul 15, 2008 | 11.67 | 11.98 | 11.40 | 11.63 | 520,244 | -0.15(-1.31%) |
Jul 14, 2008 | 12.12 | 12.32 | 11.58 | 11.79 | 464,637 | -0.21(-1.75%) |
Jul 11, 2008 | 11.64 | 12.00 | 11.52 | 12.00 | 530,106 | +0.27(+2.33%) |
Jul 10, 2008 | 11.69 | 11.86 | 11.50 | 11.72 | 410,699 | -0.05(-0.42%) |
Jul 09, 2008 | 11.88 | 12.05 | 11.74 | 11.77 | 435,657 | -0.06(-0.47%) |
Jul 08, 2008 | 11.21 | 11.84 | 11.19 | 11.83 | 647,740 | +0.66(+5.89%) |
Jul 07, 2008 | 11.68 | 11.96 | 11.03 | 11.17 | 645,345 | -0.49(-4.20%) |
Jul 04, 2008 | 11.79 | 11.86 | 11.51 | 11.66 | 633,555 | +0.00(+0.00%) |
Jul 03, 2008 | 11.79 | 11.86 | 11.51 | 11.66 | 633,555 | -0.39(-3.20%) |
Jul 02, 2008 | 11.68 | 12.11 | 11.63 | 12.05 | 1,297,507 | -0.01(-0.06%) |
Jul 01, 2008 | 11.02 | 12.11 | 10.91 | 12.05 | 1,561,779 | +1.20(+11.10%) |
Jun 30, 2008 | 10.86 | 11.08 | 10.69 | 10.85 | 485,491 | -0.22(-1.96%) |
Jun 27, 2008 | 10.86 | 11.13 | 10.79 | 11.07 | 1,358,695 | +0.14(+1.28%) |
Jun 26, 2008 | 11.26 | 11.28 | 10.86 | 10.93 | 389,895 | -0.30(-2.68%) |
Jun 25, 2008 | 11.12 | 11.47 | 11.00 | 11.23 | 442,607 | +0.31(+2.82%) |
Jun 24, 2008 | 10.99 | 11.23 | 10.92 | 10.92 | 354,921 | -0.26(-2.32%) |
Jun 23, 2008 | 11.21 | 11.35 | 11.07 | 11.18 | 410,662 | -0.22(-1.91%) |
Jun 20, 2008 | 11.56 | 11.62 | 11.35 | 11.40 | 496,006 | -0.36(-3.04%) |
Jun 19, 2008 | 11.56 | 11.85 | 11.46 | 11.75 | 335,154 | +0.15(+1.33%) |
Jun 18, 2008 | 11.71 | 11.71 | 11.57 | 11.60 | 298,118 | -0.15(-1.25%) |
Jun 17, 2008 | 11.91 | 11.94 | 11.67 | 11.75 | 292,293 | -0.11(-0.89%) |
Jun 16, 2008 | 11.85 | 11.96 | 11.83 | 11.85 | 253,860 | +0.04(+0.36%) |
Jun 13, 2008 | 11.75 | 11.82 | 11.56 | 11.81 | 371,330 | +0.13(+1.14%) |
Jun 12, 2008 | 11.80 | 11.89 | 11.60 | 11.68 | 377,088 | -0.15(-1.30%) |
Jun 11, 2008 | 11.77 | 11.88 | 11.70 | 11.83 | 650,476 | +0.13(+1.08%) |
Jun 10, 2008 | 11.78 | 11.91 | 11.65 | 11.70 | 714,934 | -0.45(-3.69%) |
Jun 09, 2008 | 12.45 | 12.59 | 12.00 | 12.15 | 999,011 | -0.33(-2.64%) |
Jun 06, 2008 | 12.86 | 12.86 | 12.47 | 12.48 | 743,183 | -0.55(-4.25%) |
Jun 05, 2008 | 12.71 | 13.03 | 12.65 | 13.03 | 516,759 | +0.23(+1.81%) |
Jun 04, 2008 | 12.81 | 12.92 | 12.64 | 12.80 | 605,818 | +0.06(+0.49%) |
Jun 03, 2008 | 12.93 | 13.03 | 12.68 | 12.74 | 766,239 | -0.32(-2.41%) |
Jun 02, 2008 | 13.03 | 13.44 | 12.96 | 13.06 | 990,821 | +0.19(+1.47%) |
May 30, 2008 | 13.16 | 13.17 | 12.85 | 12.87 | 499,216 | -0.18(-1.40%) |
May 29, 2008 | 13.50 | 13.59 | 13.00 | 13.05 | 758,367 | -0.82(-5.91%) |
May 28, 2008 | 14.10 | 14.18 | 13.87 | 13.87 | 257,669 | -0.15(-1.05%) |
May 27, 2008 | 13.84 | 14.31 | 13.80 | 14.01 | 194,725 | +0.04(+0.25%) |
May 26, 2008 | 14.21 | 14.22 | 13.83 | 13.98 | 186,821 | +0.00(+0.00%) |
May 23, 2008 | 14.21 | 14.22 | 13.83 | 13.98 | 186,821 | -0.46(-3.20%) |
May 22, 2008 | 14.91 | 14.91 | 14.32 | 14.44 | 226,451 | -0.40(-2.69%) |
May 21, 2008 | 14.88 | 15.41 | 14.74 | 14.84 | 362,335 | +0.00(+0.00%) |
May 20, 2008 | 14.67 | 15.14 | 14.54 | 14.84 | 362,858 | +0.13(+0.90%) |
May 19, 2008 | 14.36 | 15.06 | 14.36 | 14.71 | 747,005 | +0.52(+3.65%) |
May 16, 2008 | 14.16 | 14.34 | 13.95 | 14.19 | 306,653 | +0.15(+1.05%) |
May 15, 2008 | 13.80 | 14.08 | 13.77 | 14.04 | 247,626 | +0.23(+1.67%) |
May 14, 2008 | 13.58 | 14.13 | 13.52 | 13.81 | 374,384 | +0.09(+0.66%) |
May 13, 2008 | 13.72 | 13.85 | 13.52 | 13.72 | 146,085 | -0.29(-2.05%) |
May 12, 2008 | 13.50 | 14.09 | 13.49 | 14.01 | 255,147 | +0.49(+3.63%) |
May 09, 2008 | 13.43 | 13.71 | 13.34 | 13.52 | 238,567 | -0.06(-0.41%) |
May 08, 2008 | 13.44 | 13.60 | 13.41 | 13.57 | 218,355 | +0.17(+1.25%) |
May 07, 2008 | 13.79 | 13.98 | 13.38 | 13.41 | 302,524 | -0.60(-4.30%) |
May 06, 2008 | 14.12 | 14.13 | 13.94 | 14.01 | 307,031 | -0.30(-2.10%) |
May 05, 2008 | 14.27 | 14.44 | 14.19 | 14.31 | 328,921 | +0.04(+0.25%) |
May 02, 2008 | 14.65 | 14.77 | 14.22 | 14.27 | 342,363 | -0.32(-2.16%) |
May 01, 2008 | 14.07 | 14.65 | 14.07 | 14.59 | 481,019 | +0.54(+3.84%) |
Apr 30, 2008 | 14.12 | 14.35 | 13.98 | 14.05 | 209,376 | +0.01(+0.05%) |
Apr 29, 2008 | 14.06 | 14.34 | 13.93 | 14.04 | 283,890 | +0.01(+0.10%) |
Apr 28, 2008 | 14.29 | 14.34 | 13.99 | 14.03 | 237,370 | -0.18(-1.28%) |
Apr 25, 2008 | 14.37 | 14.47 | 13.88 | 14.21 | 201,946 | -0.20(-1.41%) |
Apr 24, 2008 | 14.36 | 14.76 | 13.90 | 14.41 | 259,117 | -0.07(-0.48%) |
Apr 23, 2008 | 14.41 | 14.53 | 14.05 | 14.48 | 261,054 | +0.11(+0.78%) |
Apr 22, 2008 | 15.01 | 15.04 | 14.08 | 14.37 | 254,785 | -0.56(-3.75%) |
Apr 21, 2008 | 14.86 | 15.02 | 14.54 | 14.93 | 361,000 | +0.41(+2.80%) |
Apr 18, 2008 | 14.34 | 14.60 | 14.26 | 14.53 | 269,475 | +0.29(+2.02%) |
Apr 17, 2008 | 14.32 | 14.34 | 14.06 | 14.24 | 208,618 | -0.24(-1.65%) |
Apr 16, 2008 | 14.14 | 14.65 | 14.06 | 14.48 | 441,210 | +0.55(+3.97%) |
Apr 15, 2008 | 13.68 | 13.94 | 13.65 | 13.92 | 341,789 | +0.32(+2.37%) |
Apr 14, 2008 | 13.27 | 13.87 | 13.19 | 13.60 | 336,238 | +0.27(+2.05%) |
Apr 11, 2008 | 13.38 | 13.71 | 13.29 | 13.33 | 198,071 | -0.27(-1.96%) |
Apr 10, 2008 | 13.67 | 13.71 | 13.43 | 13.59 | 227,856 | -0.04(-0.26%) |
Apr 09, 2008 | 14.15 | 14.19 | 13.50 | 13.63 | 239,405 | -0.60(-4.18%) |
Apr 08, 2008 | 13.89 | 14.41 | 13.87 | 14.22 | 235,227 | +0.22(+1.60%) |
Apr 07, 2008 | 13.97 | 14.34 | 13.90 | 14.00 | 239,361 | +0.11(+0.81%) |
Apr 04, 2008 | 13.73 | 14.15 | 13.56 | 13.89 | 348,514 | +0.29(+2.11%) |
Apr 03, 2008 | 13.36 | 13.66 | 13.31 | 13.60 | 491,035 | +0.14(+1.04%) |
Apr 02, 2008 | 13.55 | 13.57 | 13.35 | 13.46 | 459,591 | -0.20(-1.44%) |
Apr 01, 2008 | 12.99 | 13.76 | 12.93 | 13.66 | 987,139 | +0.86(+6.73%) |
Mar 31, 2008 | 12.47 | 12.85 | 12.45 | 12.80 | 394,874 | +0.36(+2.87%) |
Mar 28, 2008 | 12.60 | 12.66 | 12.32 | 12.44 | 384,942 | -0.08(-0.67%) |
Mar 27, 2008 | 12.89 | 12.89 | 12.45 | 12.52 | 483,356 | -0.14(-1.11%) |
Mar 26, 2008 | 12.42 | 12.78 | 12.34 | 12.66 | 369,517 | +0.46(+3.79%) |
Mar 25, 2008 | 12.36 | 12.43 | 12.13 | 12.20 | 256,508 | -0.37(-2.95%) |
Mar 24, 2008 | 12.51 | 12.85 | 12.50 | 12.57 | 435,865 | +0.14(+1.13%) |
Mar 21, 2008 | 12.36 | 12.57 | 12.02 | 12.43 | 899,604 | +0.00(+0.00%) |
Mar 20, 2008 | 12.36 | 12.57 | 12.02 | 12.43 | 899,604 | +0.20(+1.60%) |
Mar 19, 2008 | 13.29 | 13.29 | 12.19 | 12.24 | 455,045 | -0.89(-6.78%) |
Mar 18, 2008 | 11.95 | 13.24 | 11.75 | 13.13 | 547,292 | +1.45(+12.42%) |
Mar 17, 2008 | 11.55 | 11.93 | 11.48 | 11.68 | 439,996 | -0.19(-1.59%) |
Mar 14, 2008 | 12.58 | 12.59 | 11.63 | 11.86 | 539,716 | -0.85(-6.72%) |
Mar 13, 2008 | 12.22 | 12.87 | 12.09 | 12.72 | 425,698 | +0.36(+2.89%) |
Mar 12, 2008 | 12.99 | 12.99 | 12.27 | 12.36 | 402,862 | -0.76(-5.82%) |
Mar 11, 2008 | 12.19 | 13.13 | 12.19 | 13.13 | 454,909 | +1.11(+9.27%) |
Mar 10, 2008 | 12.33 | 12.33 | 11.92 | 12.01 | 267,779 | -0.32(-2.56%) |
Mar 07, 2008 | 12.19 | 12.54 | 12.17 | 12.33 | 230,858 | +0.02(+0.17%) |
Mar 06, 2008 | 12.76 | 12.78 | 12.31 | 12.31 | 212,064 | -0.51(-3.99%) |
Mar 05, 2008 | 13.08 | 13.10 | 12.66 | 12.82 | 255,269 | -0.19(-1.45%) |
Mar 04, 2008 | 13.05 | 13.06 | 12.55 | 13.01 | 426,825 | +0.08(+0.60%) |
Mar 03, 2008 | 13.50 | 13.56 | 12.52 | 12.93 | 653,126 | -0.44(-3.30%) |
Feb 29, 2008 | 13.34 | 13.66 | 13.24 | 13.37 | 598,699 | -0.08(-0.57%) |
Feb 28, 2008 | 14.08 | 14.11 | 13.36 | 13.45 | 712,831 | -0.64(-4.52%) |
Feb 27, 2008 | 14.69 | 14.84 | 14.01 | 14.08 | 1,114,535 | -1.04(-6.86%) |
Feb 26, 2008 | 15.07 | 15.41 | 14.72 | 15.12 | 480,104 | -0.08(-0.55%) |
Feb 25, 2008 | 14.75 | 15.37 | 14.72 | 15.21 | 254,114 | +0.54(+3.68%) |
Feb 22, 2008 | 15.06 | 15.41 | 14.50 | 14.67 | 449,622 | -0.28(-1.87%) |
Feb 21, 2008 | 15.20 | 15.38 | 14.88 | 14.95 | 753,511 | +0.10(+0.66%) |
Feb 20, 2008 | 14.84 | 14.98 | 14.41 | 14.85 | 235,240 | +0.01(+0.09%) |
Feb 19, 2008 | 14.93 | 15.25 | 14.64 | 14.83 | 376,276 | +0.48(+3.32%) |
Feb 18, 2008 | 14.64 | 14.69 | 14.16 | 14.36 | 197,982 | +0.00(+0.00%) |
Feb 15, 2008 | 14.64 | 14.69 | 14.16 | 14.36 | 197,982 | -0.13(-0.92%) |
Feb 14, 2008 | 14.79 | 14.95 | 14.36 | 14.49 | 215,891 | -0.12(-0.81%) |
Feb 13, 2008 | 14.43 | 14.71 | 14.37 | 14.61 | 211,315 | +0.25(+1.71%) |
Feb 12, 2008 | 14.41 | 14.58 | 14.11 | 14.37 | 288,353 | +0.03(+0.20%) |
Feb 11, 2008 | 14.32 | 14.69 | 14.04 | 14.34 | 309,282 | +0.12(+0.84%) |
Feb 08, 2008 | 14.26 | 14.51 | 14.16 | 14.22 | 182,562 | -0.13(-0.93%) |
Feb 07, 2008 | 13.88 | 14.39 | 13.88 | 14.35 | 269,675 | +0.34(+2.40%) |
Feb 06, 2008 | 14.30 | 14.52 | 13.91 | 14.01 | 358,427 | +0.01(+0.10%) |
Feb 05, 2008 | 14.07 | 14.17 | 13.73 | 14.00 | 501,495 | -0.62(-4.22%) |
Feb 04, 2008 | 14.82 | 14.97 | 14.43 | 14.62 | 378,336 | -0.23(-1.56%) |
Feb 01, 2008 | 14.15 | 15.04 | 14.03 | 14.85 | 589,750 | +0.39(+2.66%) |
Jan 31, 2008 | 13.73 | 14.69 | 13.71 | 14.46 | 389,276 | +0.34(+2.43%) |
Jan 30, 2008 | 13.75 | 14.53 | 13.65 | 14.12 | 592,306 | +0.13(+0.95%) |
Jan 29, 2008 | 13.66 | 14.27 | 13.66 | 13.99 | 939,392 | +0.41(+3.04%) |
Jan 28, 2008 | 12.52 | 13.72 | 12.36 | 13.57 | 818,567 | +1.27(+10.30%) |
Jan 25, 2008 | 12.92 | 12.94 | 12.22 | 12.31 | 316,862 | -0.41(-3.20%) |
Jan 24, 2008 | 12.94 | 13.15 | 12.36 | 12.71 | 436,908 | -0.11(-0.82%) |
Jan 23, 2008 | 12.07 | 12.91 | 12.05 | 12.82 | 542,051 | +0.06(+0.44%) |
Jan 22, 2008 | 12.20 | 13.25 | 12.18 | 12.76 | 477,027 | -0.15(-1.14%) |
Jan 21, 2008 | 13.45 | 13.60 | 12.64 | 12.91 | 748,691 | +0.00(+0.00%) |
Jan 18, 2008 | 13.45 | 13.60 | 12.64 | 12.91 | 748,691 | +0.43(+3.48%) |
Jan 17, 2008 | 13.03 | 13.13 | 12.23 | 12.47 | 642,188 | -0.41(-3.21%) |
Jan 16, 2008 | 12.82 | 13.22 | 12.52 | 12.89 | 491,252 | -0.35(-2.65%) |
Jan 15, 2008 | 13.31 | 13.35 | 13.13 | 13.24 | 353,855 | -0.36(-2.63%) |
Jan 14, 2008 | 13.77 | 13.87 | 13.27 | 13.59 | 442,280 | -0.04(-0.31%) |
Jan 11, 2008 | 13.83 | 13.94 | 13.62 | 13.64 | 273,640 | -0.15(-1.12%) |
Jan 10, 2008 | 13.78 | 14.29 | 13.50 | 13.79 | 576,409 | -0.31(-2.19%) |
Jan 09, 2008 | 14.08 | 14.32 | 13.50 | 14.10 | 476,781 | -0.15(-1.08%) |
Jan 08, 2008 | 14.81 | 15.07 | 14.22 | 14.25 | 515,535 | -0.62(-4.19%) |
Jan 07, 2008 | 15.14 | 15.51 | 14.75 | 14.88 | 809,720 | -0.27(-1.80%) |
Jan 04, 2008 | 15.45 | 15.54 | 14.91 | 15.15 | 476,300 | -0.50(-3.18%) |
Jan 03, 2008 | 15.69 | 15.96 | 15.42 | 15.65 | 652,304 | +0.01(+0.09%) |
Jan 02, 2008 | 15.58 | 15.88 | 15.30 | 15.63 | 809,356 | +0.14(+0.90%) |
Jan 01, 2008 | 15.37 | 15.79 | 14.81 | 15.49 | 797,805 | +0.00(+0.00%) |
Dec 31, 2007 | 15.37 | 15.79 | 14.81 | 15.49 | 797,805 | +0.08(+0.50%) |
Dec 28, 2007 | 15.71 | 15.92 | 14.81 | 15.42 | 595,652 | +0.01(+0.09%) |
Dec 27, 2007 | 15.74 | 15.99 | 15.35 | 15.40 | 465,031 | -0.37(-2.35%) |
Dec 26, 2007 | 15.56 | 16.30 | 15.23 | 15.77 | 735,631 | +0.18(+1.12%) |
Dec 24, 2007 | 14.99 | 15.64 | 14.96 | 15.60 | 177,905 | +0.53(+3.49%) |
Dec 21, 2007 | 14.34 | 15.26 | 14.25 | 15.07 | 796,982 | +0.72(+5.03%) |
Dec 20, 2007 | 14.01 | 14.38 | 13.70 | 14.35 | 451,128 | +0.14(+0.99%) |
Dec 19, 2007 | 14.29 | 14.46 | 13.97 | 14.21 | 306,192 | -0.34(-2.36%) |
Dec 18, 2007 | 14.12 | 14.69 | 13.80 | 14.55 | 479,992 | +0.76(+5.48%) |
Dec 17, 2007 | 14.06 | 14.11 | 13.57 | 13.80 | 321,855 | -0.25(-1.75%) |
Dec 14, 2007 | 14.60 | 14.85 | 13.88 | 14.04 | 463,890 | -0.77(-5.20%) |
Dec 13, 2007 | 15.02 | 15.09 | 14.38 | 14.81 | 341,579 | -0.08(-0.56%) |
Dec 12, 2007 | 15.40 | 15.48 | 14.65 | 14.90 | 299,052 | +0.24(+1.62%) |
Dec 11, 2007 | 15.36 | 15.67 | 14.65 | 14.66 | 362,628 | -0.62(-4.03%) |
Dec 10, 2007 | 14.54 | 15.50 | 14.54 | 15.28 | 516,452 | +0.68(+4.65%) |
Dec 07, 2007 | 14.74 | 14.81 | 14.49 | 14.60 | 238,617 | -0.18(-1.19%) |
Dec 06, 2007 | 14.53 | 14.84 | 14.40 | 14.77 | 380,004 | -0.04(-0.24%) |
Dec 05, 2007 | 14.21 | 14.85 | 14.21 | 14.81 | 415,878 | +0.62(+4.34%) |
Dec 04, 2007 | 14.75 | 14.79 | 14.04 | 14.19 | 670,048 | -0.64(-4.34%) |
Dec 03, 2007 | 14.96 | 15.04 | 14.62 | 14.83 | 611,408 | -0.08(-0.52%) |
Nov 30, 2007 | 14.43 | 15.07 | 14.28 | 14.91 | 595,915 | +0.83(+5.92%) |
Nov 29, 2007 | 14.75 | 14.79 | 13.90 | 14.08 | 562,476 | -0.45(-3.09%) |
Nov 28, 2007 | 14.01 | 14.61 | 13.94 | 14.53 | 652,294 | +0.78(+5.71%) |
Nov 27, 2007 | 13.66 | 13.94 | 13.41 | 13.74 | 679,020 | +0.10(+0.72%) |
Nov 26, 2007 | 14.08 | 14.20 | 13.64 | 13.64 | 694,560 | -0.27(-1.91%) |
Nov 23, 2007 | 14.36 | 14.36 | 13.57 | 13.91 | 567,120 | -0.18(-1.24%) |
Nov 21, 2007 | 14.44 | 14.60 | 13.88 | 14.08 | 946,948 | +0.02(+0.15%) |
Nov 20, 2007 | 14.73 | 14.98 | 13.66 | 14.06 | 1,524,114 | -0.07(-0.50%) |
Nov 19, 2007 | 16.62 | 16.63 | 13.69 | 14.13 | 2,703,299 | -2.88(-16.92%) |
Nov 16, 2007 | 17.30 | 17.48 | 13.06 | 17.01 | 3,676,774 | -0.65(-3.69%) |
Nov 15, 2007 | 17.49 | 17.87 | 17.32 | 17.66 | 412,680 | -0.28(-1.56%) |
Nov 14, 2007 | 18.05 | 18.35 | 17.83 | 17.94 | 518,647 | -0.08(-0.43%) |
Nov 13, 2007 | 17.44 | 18.02 | 17.26 | 18.02 | 410,043 | +0.75(+4.34%) |
Nov 12, 2007 | 17.61 | 17.79 | 17.18 | 17.27 | 602,615 | -0.39(-2.22%) |
Nov 09, 2007 | 17.61 | 18.01 | 17.31 | 17.66 | 430,378 | -0.17(-0.94%) |
Nov 08, 2007 | 17.85 | 18.13 | 17.03 | 17.83 | 680,274 | +0.36(+2.04%) |
Nov 07, 2007 | 17.79 | 18.13 | 17.47 | 17.47 | 775,168 | -0.41(-2.31%) |
Nov 06, 2007 | 17.50 | 17.89 | 17.17 | 17.89 | 408,172 | +0.97(+5.76%) |
Nov 05, 2007 | 17.80 | 17.80 | 16.63 | 16.91 | 816,845 | -0.92(-5.18%) |
Nov 02, 2007 | 17.68 | 17.94 | 17.55 | 17.84 | 580,676 | +0.24(+1.35%) |
Nov 01, 2007 | 17.92 | 18.07 | 17.55 | 17.60 | 522,022 | -0.61(-3.35%) |
Oct 31, 2007 | 17.74 | 18.33 | 17.68 | 18.21 | 755,562 | +0.62(+3.50%) |
Oct 30, 2007 | 18.04 | 18.13 | 17.47 | 17.59 | 624,213 | -0.48(-2.64%) |
Oct 29, 2007 | 18.28 | 18.31 | 17.90 | 18.07 | 496,090 | -0.14(-0.77%) |
Oct 26, 2007 | 18.18 | 18.25 | 17.72 | 18.21 | 329,956 | +0.12(+0.66%) |
Oct 25, 2007 | 17.68 | 18.14 | 17.52 | 18.09 | 361,310 | +0.13(+0.74%) |
Oct 24, 2007 | 17.94 | 18.07 | 17.37 | 17.96 | 607,895 | -0.09(-0.50%) |
Oct 23, 2007 | 17.43 | 18.08 | 17.31 | 18.05 | 777,825 | +1.05(+6.18%) |
Oct 22, 2007 | 16.54 | 17.05 | 15.91 | 17.00 | 698,611 | +0.74(+4.52%) |
Oct 19, 2007 | 17.36 | 17.43 | 16.16 | 16.26 | 705,435 | -1.18(-6.78%) |
Oct 18, 2007 | 17.05 | 17.49 | 16.95 | 17.45 | 585,738 | +0.32(+1.84%) |
Oct 17, 2007 | 17.44 | 17.45 | 16.63 | 17.13 | 831,785 | -0.39(-2.24%) |
Oct 16, 2007 | 17.26 | 17.61 | 17.18 | 17.52 | 434,565 | +0.01(+0.08%) |
Oct 15, 2007 | 18.05 | 18.23 | 17.10 | 17.51 | 1,052,361 | -0.76(-4.18%) |
Oct 12, 2007 | 18.59 | 18.69 | 18.16 | 18.27 | 436,649 | -0.08(-0.42%) |
Oct 11, 2007 | 19.16 | 19.38 | 17.86 | 18.35 | 785,294 | -0.53(-2.78%) |
Oct 10, 2007 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 18.22 | 18.97 | 18.21 | 18.88 | 764,404 | +0.85(+4.74%) |
Oct 05, 2007 | 17.89 | 18.29 | 17.89 | 18.02 | 634,676 | +0.34(+1.94%) |
Oct 04, 2007 | 17.85 | 18.04 | 17.58 | 17.68 | 505,855 | +0.11(+0.64%) |
Oct 03, 2007 | 17.96 | 18.38 | 17.52 | 17.57 | 1,169,063 | -0.43(-2.41%) |
Oct 02, 2007 | 17.54 | 18.39 | 17.52 | 18.00 | 1,602,181 | +0.77(+4.47%) |
Oct 01, 2007 | 16.02 | 18.34 | 15.93 | 17.23 | 1,822,401 | +1.60(+10.22%) |
Sep 28, 2007 | 15.57 | 15.88 | 15.46 | 15.63 | 410,380 | +0.01(+0.09%) |
Sep 27, 2007 | 15.89 | 15.91 | 15.31 | 15.62 | 465,362 | -0.14(-0.89%) |
Sep 26, 2007 | 15.85 | 15.93 | 15.46 | 15.76 | 508,479 | -0.10(-0.66%) |
Sep 25, 2007 | 15.56 | 16.05 | 15.45 | 15.86 | 911,989 | +0.10(+0.67%) |
Sep 24, 2007 | 15.54 | 16.40 | 15.49 | 15.76 | 1,067,424 | +0.30(+1.95%) |
Sep 21, 2007 | 14.99 | 15.70 | 14.89 | 15.46 | 1,772,453 | +0.48(+3.23%) |
Sep 20, 2007 | 14.98 | 15.20 | 14.88 | 14.97 | 1,537,012 | -0.13(-0.84%) |
Sep 19, 2007 | 14.18 | 15.36 | 14.08 | 15.10 | 2,123,625 | +1.10(+7.85%) |
Sep 18, 2007 | 13.89 | 14.06 | 13.57 | 14.00 | 548,614 | +0.40(+2.93%) |
Sep 17, 2007 | 13.75 | 13.92 | 13.59 | 13.60 | 199,514 | -0.04(-0.26%) |
Sep 14, 2007 | 13.70 | 13.72 | 13.58 | 13.64 | 220,171 | -0.06(-0.46%) |
Sep 13, 2007 | 13.74 | 14.08 | 13.60 | 13.70 | 645,175 | -0.10(-0.71%) |
Sep 12, 2007 | 13.59 | 13.83 | 13.55 | 13.80 | 370,525 | +0.22(+1.60%) |
Sep 11, 2007 | 13.32 | 13.59 | 13.21 | 13.58 | 343,158 | +0.39(+2.97%) |
Sep 10, 2007 | 13.34 | 13.52 | 13.17 | 13.19 | 384,593 | -0.33(-2.44%) |
Sep 07, 2007 | 13.40 | 13.61 | 13.40 | 13.52 | 297,681 | +0.24(+1.79%) |
Sep 06, 2007 | 13.48 | 13.54 | 13.22 | 13.28 | 178,117 | -0.13(-0.94%) |
Sep 05, 2007 | 13.59 | 13.61 | 13.31 | 13.41 | 182,168 | -0.22(-1.59%) |
Sep 04, 2007 | 13.66 | 13.66 | 13.38 | 13.62 | 263,457 | +0.23(+1.73%) |
Aug 31, 2007 | 13.55 | 13.57 | 13.32 | 13.39 | 244,034 | +0.01(+0.11%) |
Aug 30, 2007 | 13.33 | 13.55 | 13.13 | 13.38 | 266,838 | -0.20(-1.45%) |
Aug 29, 2007 | 13.49 | 13.57 | 13.18 | 13.57 | 269,488 | +0.47(+3.58%) |
Aug 28, 2007 | 13.62 | 13.66 | 13.03 | 13.10 | 275,590 | -0.45(-3.31%) |
Aug 27, 2007 | 13.48 | 13.83 | 13.36 | 13.55 | 448,971 | +0.04(+0.26%) |
Aug 24, 2007 | 13.34 | 13.58 | 13.33 | 13.52 | 388,452 | +0.01(+0.05%) |
Aug 23, 2007 | 13.85 | 13.87 | 13.26 | 13.51 | 545,275 | -0.13(-0.92%) |
Aug 22, 2007 | 13.50 | 13.73 | 13.46 | 13.64 | 309,426 | +0.29(+2.21%) |
Aug 21, 2007 | 13.52 | 13.59 | 13.24 | 13.34 | 338,091 | -0.46(-3.30%) |
Aug 20, 2007 | 13.59 | 13.85 | 13.15 | 13.80 | 515,123 | +0.88(+6.78%) |
Aug 17, 2007 | 12.70 | 13.07 | 12.28 | 12.92 | 461,922 | +0.52(+4.18%) |
Aug 16, 2007 | 11.88 | 12.49 | 11.46 | 12.40 | 482,201 | +0.42(+3.51%) |
Aug 15, 2007 | 12.31 | 12.53 | 11.92 | 11.98 | 342,926 | -0.24(-1.95%) |
Aug 14, 2007 | 12.63 | 12.79 | 12.21 | 12.22 | 252,882 | -0.46(-3.64%) |
Aug 13, 2007 | 13.22 | 13.22 | 12.63 | 12.68 | 357,518 | -0.65(-4.88%) |
Aug 10, 2007 | 13.19 | 13.67 | 12.61 | 13.34 | 775,606 | -0.22(-1.65%) |
Aug 09, 2007 | 12.91 | 13.88 | 12.75 | 13.56 | 938,237 | +0.30(+2.27%) |
Aug 08, 2007 | 13.01 | 13.71 | 12.85 | 13.26 | 661,120 | +0.27(+2.05%) |
Aug 07, 2007 | 12.04 | 13.06 | 11.96 | 12.99 | 618,460 | +1.25(+10.61%) |
Aug 06, 2007 | 12.09 | 12.24 | 11.45 | 11.75 | 553,710 | -0.20(-1.70%) |
Aug 03, 2007 | 11.98 | 12.59 | 11.91 | 11.95 | 410,471 | -0.69(-5.43%) |
Aug 02, 2007 | 12.64 | 12.75 | 12.34 | 12.63 | 495,478 | +0.40(+3.26%) |