Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.71 | 11.37 | 10.36 | 10.76 | 118,658 | -0.17(-1.57%) |
Jul 30, 2008 | 9.983 | 11.06 | 9.954 | 10.93 | 113,312 | +0.98(+9.90%) |
Jul 29, 2008 | 9.947 | 9.976 | 8.441 | 9.947 | 49,030 | +1.50(+17.74%) |
Jul 28, 2008 | 9.976 | 9.990 | 8.334 | 8.449 | 98,213 | -1.58(-15.79%) |
Jul 25, 2008 | 9.455 | 10.15 | 9.176 | 10.03 | 129,930 | +0.56(+5.95%) |
Jul 24, 2008 | 9.954 | 9.954 | 9.426 | 9.469 | 37,373 | -0.29(-2.93%) |
Jul 23, 2008 | 9.633 | 10.70 | 9.501 | 9.754 | 124,441 | +0.16(+1.64%) |
Jul 22, 2008 | 8.477 | 9.647 | 8.085 | 9.597 | 62,680 | +1.06(+12.46%) |
Jul 21, 2008 | 8.270 | 8.991 | 8.149 | 8.534 | 125,384 | +0.29(+3.55%) |
Jul 18, 2008 | 8.698 | 8.698 | 8.142 | 8.242 | 59,155 | -0.51(-5.87%) |
Jul 17, 2008 | 8.163 | 9.191 | 8.163 | 8.755 | 138,948 | +0.74(+9.26%) |
Jul 16, 2008 | 7.200 | 8.199 | 6.907 | 8.013 | 106,751 | +0.83(+11.52%) |
Jul 15, 2008 | 7.157 | 7.749 | 6.814 | 7.186 | 87,170 | -0.02(-0.30%) |
Jul 14, 2008 | 7.835 | 7.835 | 7.171 | 7.207 | 51,412 | -0.52(-6.74%) |
Jul 11, 2008 | 7.250 | 7.735 | 6.979 | 7.728 | 82,524 | +0.40(+5.45%) |
Jul 10, 2008 | 7.421 | 7.421 | 7.186 | 7.328 | 76,903 | -0.09(-1.15%) |
Jul 09, 2008 | 7.721 | 7.721 | 7.378 | 7.414 | 78,897 | -0.34(-4.42%) |
Jul 08, 2008 | 7.157 | 7.756 | 6.964 | 7.756 | 94,718 | +0.63(+8.81%) |
Jul 07, 2008 | 7.450 | 7.450 | 6.971 | 7.128 | 167,659 | -0.16(-2.15%) |
Jul 04, 2008 | 7.186 | 7.675 | 7.171 | 7.285 | 64,468 | +0.00(+0.00%) |
Jul 03, 2008 | 7.186 | 7.675 | 7.171 | 7.285 | 64,468 | +0.13(+1.79%) |
Jul 02, 2008 | 7.728 | 7.728 | 6.982 | 7.157 | 144,766 | -0.48(-6.26%) |
Jul 01, 2008 | 7.778 | 7.878 | 7.471 | 7.635 | 116,373 | -0.18(-2.28%) |
Jun 30, 2008 | 8.434 | 8.541 | 7.813 | 7.813 | 137,324 | -0.63(-7.44%) |
Jun 27, 2008 | 9.276 | 9.340 | 8.437 | 8.441 | 473,462 | -0.83(-9.00%) |
Jun 26, 2008 | 9.769 | 9.769 | 9.276 | 9.276 | 44,924 | -0.64(-6.41%) |
Jun 25, 2008 | 9.576 | 10.01 | 9.576 | 9.911 | 62,034 | +0.38(+3.97%) |
Jun 24, 2008 | 9.476 | 9.640 | 9.148 | 9.533 | 39,430 | -0.05(-0.52%) |
Jun 23, 2008 | 9.990 | 9.990 | 9.576 | 9.583 | 44,840 | -0.37(-3.73%) |
Jun 20, 2008 | 10.15 | 10.38 | 9.719 | 9.954 | 159,315 | -0.26(-2.52%) |
Jun 19, 2008 | 10.48 | 10.48 | 10.07 | 10.21 | 67,928 | -0.31(-2.92%) |
Jun 18, 2008 | 10.72 | 10.78 | 10.32 | 10.52 | 51,019 | -0.26(-2.45%) |
Jun 17, 2008 | 11.24 | 11.24 | 10.75 | 10.78 | 45,769 | -0.43(-3.82%) |
Jun 16, 2008 | 11.02 | 11.21 | 10.81 | 11.21 | 27,208 | +0.16(+1.49%) |
Jun 13, 2008 | 11.08 | 11.17 | 10.77 | 11.05 | 45,515 | +0.10(+0.91%) |
Jun 12, 2008 | 10.78 | 11.00 | 10.73 | 10.95 | 49,366 | +0.21(+1.93%) |
Jun 11, 2008 | 10.99 | 10.99 | 10.67 | 10.74 | 42,824 | -0.31(-2.84%) |
Jun 10, 2008 | 10.90 | 11.10 | 10.67 | 11.05 | 22,321 | +0.14(+1.24%) |
Jun 09, 2008 | 11.44 | 11.44 | 10.65 | 10.92 | 36,313 | -0.47(-4.14%) |
Jun 06, 2008 | 11.77 | 11.77 | 11.26 | 11.39 | 55,205 | -0.65(-5.39%) |
Jun 05, 2008 | 11.64 | 12.04 | 11.58 | 12.04 | 44,758 | +0.39(+3.31%) |
Jun 04, 2008 | 11.39 | 12.00 | 11.32 | 11.65 | 56,106 | +0.19(+1.68%) |
Jun 03, 2008 | 11.65 | 11.67 | 11.37 | 11.46 | 37,278 | -0.12(-1.05%) |
Jun 02, 2008 | 11.73 | 11.85 | 11.45 | 11.58 | 61,783 | -0.18(-1.52%) |
May 30, 2008 | 11.77 | 11.79 | 11.57 | 11.76 | 89,719 | +0.00(+0.00%) |
May 29, 2008 | 11.37 | 11.89 | 11.37 | 11.76 | 54,362 | +0.35(+3.06%) |
May 28, 2008 | 11.40 | 11.45 | 10.88 | 11.41 | 32,045 | +0.03(+0.25%) |
May 27, 2008 | 11.07 | 11.38 | 10.94 | 11.38 | 46,496 | +0.34(+3.10%) |
May 26, 2008 | 11.28 | 11.30 | 10.75 | 11.04 | 46,116 | +0.00(+0.00%) |
May 23, 2008 | 11.28 | 11.30 | 10.75 | 11.04 | 46,116 | -0.32(-2.83%) |
May 22, 2008 | 10.79 | 11.36 | 10.79 | 11.36 | 75,817 | +0.63(+5.92%) |
May 21, 2008 | 11.02 | 11.33 | 10.71 | 10.72 | 167,121 | -0.26(-2.40%) |
May 20, 2008 | 11.32 | 11.32 | 10.92 | 10.99 | 204,380 | -0.40(-3.51%) |
May 19, 2008 | 11.40 | 11.47 | 11.24 | 11.39 | 83,446 | -0.04(-0.37%) |
May 16, 2008 | 11.70 | 11.70 | 11.20 | 11.43 | 87,390 | -0.19(-1.60%) |
May 15, 2008 | 11.36 | 11.68 | 11.04 | 11.62 | 35,243 | +0.24(+2.13%) |
May 14, 2008 | 11.33 | 11.55 | 11.28 | 11.37 | 58,021 | +0.06(+0.50%) |
May 13, 2008 | 11.25 | 11.37 | 10.97 | 11.32 | 99,678 | +0.10(+0.89%) |
May 12, 2008 | 10.91 | 11.38 | 10.91 | 11.22 | 98,272 | +0.35(+3.22%) |
May 09, 2008 | 11.05 | 11.27 | 10.60 | 10.87 | 57,280 | -0.18(-1.62%) |
May 08, 2008 | 11.51 | 11.81 | 10.87 | 11.05 | 105,478 | -0.44(-3.85%) |
May 07, 2008 | 12.09 | 12.09 | 11.41 | 11.49 | 88,369 | -0.61(-5.01%) |
May 06, 2008 | 12.21 | 12.24 | 11.94 | 12.09 | 79,187 | -0.18(-1.45%) |
May 05, 2008 | 12.19 | 12.38 | 12.12 | 12.27 | 208,072 | -0.08(-0.64%) |
May 02, 2008 | 12.72 | 12.72 | 12.24 | 12.35 | 44,039 | -0.19(-1.54%) |
May 01, 2008 | 12.15 | 12.64 | 12.15 | 12.54 | 52,547 | +0.41(+3.35%) |
Apr 30, 2008 | 11.98 | 12.44 | 11.98 | 12.14 | 64,573 | +0.17(+1.43%) |
Apr 29, 2008 | 12.44 | 12.64 | 11.94 | 11.97 | 52,982 | -0.42(-3.40%) |
Apr 28, 2008 | 12.25 | 12.78 | 12.25 | 12.39 | 80,492 | +0.10(+0.81%) |
Apr 25, 2008 | 12.21 | 12.52 | 11.87 | 12.29 | 136,764 | -0.07(-0.58%) |
Apr 24, 2008 | 12.09 | 12.54 | 11.88 | 12.36 | 63,296 | +0.39(+3.28%) |
Apr 23, 2008 | 12.37 | 12.49 | 11.77 | 11.97 | 61,497 | -0.37(-3.01%) |
Apr 22, 2008 | 12.62 | 12.79 | 11.90 | 12.34 | 87,520 | -0.50(-3.89%) |
Apr 21, 2008 | 13.11 | 13.14 | 12.67 | 12.84 | 65,774 | -0.39(-2.97%) |
Apr 18, 2008 | 13.09 | 13.29 | 12.97 | 13.23 | 93,740 | +0.38(+2.94%) |
Apr 17, 2008 | 12.97 | 13.07 | 12.54 | 12.85 | 62,584 | -0.14(-1.10%) |
Apr 16, 2008 | 12.44 | 12.99 | 12.29 | 12.99 | 106,057 | +0.61(+4.90%) |
Apr 15, 2008 | 11.80 | 12.40 | 11.73 | 12.39 | 60,236 | +0.65(+5.53%) |
Apr 14, 2008 | 11.77 | 12.09 | 11.56 | 11.74 | 46,880 | -0.06(-0.54%) |
Apr 11, 2008 | 11.97 | 12.08 | 11.72 | 11.80 | 35,585 | -0.29(-2.42%) |
Apr 10, 2008 | 12.08 | 12.33 | 11.99 | 12.09 | 34,445 | -0.04(-0.29%) |
Apr 09, 2008 | 12.31 | 12.38 | 11.89 | 12.13 | 62,191 | -0.16(-1.33%) |
Apr 08, 2008 | 12.17 | 12.40 | 12.17 | 12.29 | 37,813 | -0.01(-0.06%) |
Apr 07, 2008 | 12.44 | 12.56 | 12.25 | 12.30 | 38,589 | -0.09(-0.75%) |
Apr 04, 2008 | 12.62 | 12.87 | 12.24 | 12.39 | 24,041 | -0.19(-1.47%) |
Apr 03, 2008 | 12.12 | 12.79 | 11.73 | 12.58 | 52,350 | -0.17(-1.34%) |
Apr 02, 2008 | 12.98 | 12.99 | 12.44 | 12.75 | 64,249 | -0.26(-1.97%) |
Apr 01, 2008 | 12.55 | 13.02 | 12.34 | 13.01 | 149,034 | +0.66(+5.32%) |
Mar 31, 2008 | 12.66 | 12.76 | 12.07 | 12.35 | 100,483 | -0.24(-1.87%) |
Mar 28, 2008 | 13.00 | 13.00 | 12.50 | 12.59 | 69,460 | -0.37(-2.86%) |
Mar 27, 2008 | 13.27 | 13.31 | 12.84 | 12.96 | 32,741 | -0.25(-1.89%) |
Mar 26, 2008 | 13.31 | 13.31 | 12.94 | 13.21 | 47,996 | -0.14(-1.02%) |
Mar 25, 2008 | 13.41 | 13.41 | 12.84 | 13.34 | 87,924 | -0.04(-0.32%) |
Mar 24, 2008 | 13.14 | 13.73 | 13.02 | 13.39 | 54,481 | +0.30(+2.29%) |
Mar 21, 2008 | 12.50 | 13.09 | 12.05 | 13.09 | 283,318 | +0.00(+0.00%) |
Mar 20, 2008 | 12.50 | 13.09 | 12.05 | 13.09 | 283,318 | +0.75(+6.07%) |
Mar 19, 2008 | 12.74 | 12.74 | 12.34 | 12.34 | 78,324 | -0.38(-2.97%) |
Mar 18, 2008 | 12.34 | 12.72 | 12.14 | 12.72 | 87,924 | +0.69(+5.69%) |
Mar 17, 2008 | 11.67 | 12.39 | 11.67 | 12.03 | 46,334 | +0.04(+0.30%) |
Mar 14, 2008 | 12.42 | 12.42 | 11.96 | 11.99 | 113,577 | -0.30(-2.44%) |
Mar 13, 2008 | 11.76 | 12.54 | 11.62 | 12.29 | 68,336 | +0.37(+3.11%) |
Mar 12, 2008 | 12.39 | 12.49 | 11.90 | 11.92 | 69,189 | -0.43(-3.47%) |
Mar 11, 2008 | 11.74 | 12.35 | 11.62 | 12.35 | 73,472 | +0.93(+8.19%) |
Mar 10, 2008 | 11.47 | 11.52 | 11.35 | 11.42 | 77,071 | -0.05(-0.44%) |
Mar 07, 2008 | 11.14 | 11.69 | 11.14 | 11.47 | 142,976 | +0.22(+1.97%) |
Mar 06, 2008 | 11.42 | 11.56 | 11.22 | 11.25 | 115,809 | -0.23(-1.99%) |
Mar 05, 2008 | 11.76 | 11.76 | 11.39 | 11.47 | 100,227 | -0.25(-2.13%) |
Mar 04, 2008 | 11.75 | 11.82 | 11.47 | 11.72 | 98,828 | -0.17(-1.44%) |
Mar 03, 2008 | 12.07 | 12.07 | 11.63 | 11.89 | 127,322 | -0.14(-1.19%) |
Feb 29, 2008 | 12.02 | 12.33 | 11.95 | 12.04 | 105,395 | -0.14(-1.17%) |
Feb 28, 2008 | 12.40 | 12.58 | 12.13 | 12.18 | 162,031 | -0.30(-2.40%) |
Feb 27, 2008 | 12.66 | 12.94 | 12.42 | 12.48 | 54,076 | -0.33(-2.56%) |
Feb 26, 2008 | 12.69 | 13.10 | 12.64 | 12.81 | 67,820 | +0.01(+0.06%) |
Feb 25, 2008 | 12.50 | 12.83 | 12.14 | 12.80 | 68,950 | +0.33(+2.63%) |
Feb 22, 2008 | 12.34 | 12.50 | 12.01 | 12.47 | 94,160 | +0.17(+1.39%) |
Feb 21, 2008 | 12.54 | 12.63 | 12.30 | 12.30 | 90,812 | -0.13(-1.03%) |
Feb 20, 2008 | 12.24 | 12.57 | 12.17 | 12.43 | 231,325 | +0.12(+0.99%) |
Feb 19, 2008 | 12.40 | 12.52 | 12.17 | 12.31 | 90,141 | +0.04(+0.35%) |
Feb 18, 2008 | 12.20 | 12.38 | 12.13 | 12.27 | 93,535 | +0.00(+0.00%) |
Feb 15, 2008 | 12.20 | 12.38 | 12.13 | 12.27 | 93,535 | +0.00(+0.00%) |
Feb 14, 2008 | 12.69 | 12.69 | 12.25 | 12.27 | 70,367 | -0.36(-2.88%) |
Feb 13, 2008 | 12.54 | 12.81 | 12.52 | 12.63 | 70,809 | +0.09(+0.74%) |
Feb 12, 2008 | 12.45 | 12.62 | 12.32 | 12.54 | 132,816 | +0.12(+0.98%) |
Feb 11, 2008 | 12.34 | 12.51 | 12.28 | 12.42 | 88,390 | +0.07(+0.58%) |
Feb 08, 2008 | 12.41 | 12.49 | 12.27 | 12.34 | 109,216 | -0.14(-1.14%) |
Feb 07, 2008 | 12.13 | 12.54 | 12.13 | 12.49 | 137,879 | +0.32(+2.64%) |
Feb 06, 2008 | 12.49 | 12.67 | 12.14 | 12.17 | 299,375 | -0.25(-2.01%) |
Feb 05, 2008 | 12.26 | 12.54 | 12.26 | 12.42 | 321,898 | -0.14(-1.14%) |
Feb 04, 2008 | 12.83 | 12.83 | 12.22 | 12.56 | 115,151 | -0.36(-2.76%) |
Feb 01, 2008 | 12.76 | 12.94 | 12.25 | 12.92 | 205,855 | +0.18(+1.40%) |
Jan 31, 2008 | 13.07 | 13.08 | 11.50 | 12.74 | 412,497 | -0.99(-7.22%) |
Jan 30, 2008 | 13.69 | 14.06 | 13.56 | 13.73 | 106,409 | +0.09(+0.63%) |
Jan 29, 2008 | 13.51 | 13.65 | 12.81 | 13.64 | 41,549 | +0.34(+2.58%) |
Jan 28, 2008 | 12.60 | 13.37 | 12.60 | 13.30 | 50,365 | +0.70(+5.55%) |
Jan 25, 2008 | 13.40 | 13.67 | 12.60 | 12.60 | 105,559 | -0.83(-6.16%) |
Jan 24, 2008 | 13.07 | 13.59 | 12.70 | 13.43 | 98,219 | +0.41(+3.18%) |
Jan 23, 2008 | 11.88 | 13.20 | 11.88 | 13.02 | 105,299 | +0.83(+6.79%) |
Jan 22, 2008 | 11.36 | 12.60 | 11.27 | 12.19 | 83,798 | +0.59(+5.04%) |
Jan 21, 2008 | 12.27 | 12.78 | 11.44 | 11.60 | 103,226 | +0.00(+0.00%) |
Jan 18, 2008 | 12.27 | 12.78 | 11.44 | 11.60 | 103,226 | -0.81(-6.50%) |
Jan 17, 2008 | 12.71 | 12.76 | 12.39 | 12.41 | 43,377 | -0.23(-1.81%) |
Jan 16, 2008 | 12.39 | 13.11 | 12.30 | 12.64 | 96,292 | +0.33(+2.67%) |
Jan 15, 2008 | 12.19 | 12.51 | 11.68 | 12.31 | 112,554 | -0.04(-0.29%) |
Jan 14, 2008 | 12.58 | 12.63 | 12.24 | 12.34 | 31,306 | -0.11(-0.92%) |
Jan 11, 2008 | 12.69 | 12.95 | 12.43 | 12.46 | 65,984 | -0.38(-2.95%) |
Jan 10, 2008 | 12.22 | 12.87 | 12.19 | 12.84 | 91,010 | +0.39(+3.15%) |
Jan 09, 2008 | 12.41 | 12.54 | 12.12 | 12.44 | 234,261 | -0.02(-0.17%) |
Jan 08, 2008 | 12.79 | 13.07 | 12.39 | 12.47 | 137,314 | -0.49(-3.80%) |
Jan 07, 2008 | 12.83 | 13.28 | 12.81 | 12.96 | 154,752 | +0.16(+1.28%) |
Jan 04, 2008 | 13.09 | 13.42 | 12.32 | 12.79 | 84,950 | -0.29(-2.24%) |
Jan 03, 2008 | 13.48 | 13.78 | 13.09 | 13.09 | 41,447 | -0.34(-2.50%) |
Jan 02, 2008 | 13.62 | 13.88 | 13.30 | 13.42 | 105,819 | -0.35(-2.54%) |
Jan 01, 2008 | 14.04 | 14.37 | 13.60 | 13.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.04 | 14.37 | 13.60 | 13.77 | 73,998 | -0.31(-2.23%) |
Dec 28, 2007 | 14.85 | 14.85 | 14.06 | 14.09 | 48,748 | -0.54(-3.66%) |
Dec 27, 2007 | 15.55 | 15.56 | 14.59 | 14.62 | 36,134 | -0.96(-6.14%) |
Dec 26, 2007 | 15.27 | 15.58 | 15.27 | 15.58 | 46,824 | +0.09(+0.60%) |
Dec 24, 2007 | 15.46 | 15.48 | 14.46 | 15.48 | 29,396 | +0.01(+0.05%) |
Dec 21, 2007 | 15.14 | 15.48 | 15.10 | 15.48 | 232,470 | +0.63(+4.23%) |
Dec 20, 2007 | 15.12 | 15.12 | 14.45 | 14.85 | 87,548 | -0.20(-1.33%) |
Dec 19, 2007 | 14.69 | 15.10 | 14.57 | 15.05 | 101,864 | +0.34(+2.33%) |
Dec 18, 2007 | 14.25 | 14.73 | 13.86 | 14.71 | 53,402 | +0.60(+4.25%) |
Dec 17, 2007 | 14.07 | 14.31 | 13.97 | 14.11 | 40,746 | -0.01(-0.10%) |
Dec 14, 2007 | 14.34 | 14.71 | 14.11 | 14.12 | 66,532 | -0.29(-1.98%) |
Dec 13, 2007 | 14.52 | 14.61 | 14.29 | 14.41 | 73,745 | -0.27(-1.85%) |
Dec 12, 2007 | 14.74 | 14.78 | 14.56 | 14.68 | 71,596 | +0.05(+0.34%) |
Dec 11, 2007 | 14.78 | 14.96 | 14.59 | 14.63 | 122,127 | -0.06(-0.39%) |
Dec 10, 2007 | 14.92 | 14.98 | 14.64 | 14.69 | 47,104 | -0.23(-1.53%) |
Dec 07, 2007 | 15.05 | 15.05 | 14.81 | 14.91 | 23,529 | -0.06(-0.43%) |
Dec 06, 2007 | 14.80 | 15.12 | 14.66 | 14.98 | 60,774 | +0.12(+0.82%) |
Dec 05, 2007 | 14.63 | 14.86 | 14.54 | 14.86 | 50,385 | +0.48(+3.33%) |
Dec 04, 2007 | 14.51 | 14.51 | 14.27 | 14.38 | 68,148 | -0.24(-1.61%) |
Dec 03, 2007 | 15.19 | 15.19 | 14.60 | 14.61 | 28,168 | -0.52(-3.44%) |
Nov 30, 2007 | 15.37 | 15.58 | 15.00 | 15.13 | 100,115 | +0.01(+0.09%) |
Nov 29, 2007 | 15.77 | 15.77 | 15.12 | 15.12 | 104,699 | -0.66(-4.20%) |
Nov 28, 2007 | 14.98 | 15.78 | 14.98 | 15.78 | 74,525 | +0.99(+6.71%) |
Nov 27, 2007 | 14.95 | 15.23 | 14.75 | 14.79 | 73,907 | -0.11(-0.72%) |
Nov 26, 2007 | 15.68 | 15.68 | 14.86 | 14.90 | 33,757 | -0.79(-5.05%) |
Nov 23, 2007 | 15.54 | 15.70 | 15.47 | 15.69 | 13,954 | +0.30(+1.95%) |
Nov 21, 2007 | 15.19 | 15.46 | 15.16 | 15.39 | 26,381 | +0.05(+0.33%) |
Nov 20, 2007 | 15.32 | 15.34 | 14.88 | 15.34 | 97,030 | -0.01(-0.09%) |
Nov 19, 2007 | 15.38 | 15.49 | 15.17 | 15.36 | 116,035 | -0.22(-1.42%) |
Nov 16, 2007 | 15.61 | 15.61 | 15.07 | 15.58 | 227,698 | +0.00(+0.00%) |
Nov 15, 2007 | 15.88 | 16.01 | 15.48 | 15.58 | 22,236 | -0.41(-2.54%) |
Nov 14, 2007 | 16.35 | 16.35 | 15.63 | 15.98 | 62,321 | -0.24(-1.45%) |
Nov 13, 2007 | 15.92 | 16.22 | 15.29 | 16.22 | 79,140 | +0.45(+2.85%) |
Nov 12, 2007 | 15.46 | 15.94 | 15.28 | 15.77 | 38,827 | +0.32(+2.08%) |
Nov 09, 2007 | 15.01 | 15.56 | 14.99 | 15.45 | 53,659 | +0.21(+1.36%) |
Nov 08, 2007 | 14.71 | 15.32 | 14.63 | 15.24 | 54,601 | +0.66(+4.50%) |
Nov 07, 2007 | 14.91 | 14.98 | 14.56 | 14.59 | 74,752 | -0.54(-3.54%) |
Nov 06, 2007 | 14.77 | 15.12 | 14.69 | 15.12 | 113,833 | +0.39(+2.61%) |
Nov 05, 2007 | 14.68 | 14.86 | 14.29 | 14.73 | 70,941 | -0.14(-0.91%) |
Nov 02, 2007 | 15.01 | 15.29 | 14.73 | 14.87 | 59,049 | +0.03(+0.19%) |
Nov 01, 2007 | 15.53 | 15.53 | 14.74 | 14.84 | 145,304 | -0.93(-5.88%) |
Oct 31, 2007 | 15.63 | 15.77 | 15.30 | 15.77 | 38,322 | +0.24(+1.52%) |
Oct 30, 2007 | 15.76 | 15.78 | 15.48 | 15.53 | 53,528 | -0.31(-1.98%) |
Oct 29, 2007 | 16.00 | 16.02 | 15.76 | 15.85 | 29,806 | -0.10(-0.63%) |
Oct 26, 2007 | 15.74 | 15.95 | 15.41 | 15.95 | 38,274 | +0.56(+3.66%) |
Oct 25, 2007 | 15.36 | 15.64 | 15.05 | 15.38 | 119,289 | +0.19(+1.22%) |
Oct 24, 2007 | 15.25 | 15.27 | 14.89 | 15.20 | 49,892 | -0.20(-1.30%) |
Oct 23, 2007 | 15.50 | 15.50 | 15.03 | 15.40 | 29,368 | -0.01(-0.05%) |
Oct 22, 2007 | 15.07 | 15.48 | 15.06 | 15.41 | 42,323 | +0.24(+1.60%) |
Oct 19, 2007 | 15.83 | 15.83 | 15.12 | 15.16 | 58,916 | -0.66(-4.19%) |
Oct 18, 2007 | 15.81 | 15.87 | 15.55 | 15.83 | 37,924 | -0.06(-0.40%) |
Oct 17, 2007 | 16.01 | 16.05 | 15.49 | 15.89 | 52,361 | +0.03(+0.18%) |
Oct 16, 2007 | 15.89 | 15.91 | 15.73 | 15.86 | 30,881 | -0.05(-0.31%) |
Oct 15, 2007 | 16.89 | 16.89 | 15.88 | 15.91 | 55,419 | -1.00(-5.91%) |
Oct 12, 2007 | 16.91 | 17.13 | 16.77 | 16.91 | 56,156 | -0.01(-0.08%) |
Oct 11, 2007 | 17.05 | 17.13 | 16.78 | 16.93 | 44,017 | -0.06(-0.34%) |
Oct 10, 2007 | 16.81 | 17.00 | 16.78 | 16.98 | 120,887 | +0.15(+0.89%) |
Oct 09, 2007 | 16.75 | 16.90 | 16.55 | 16.83 | 68,447 | +0.11(+0.68%) |
Oct 08, 2007 | 16.53 | 16.72 | 16.53 | 16.72 | 31,207 | +0.12(+0.73%) |
Oct 05, 2007 | 16.63 | 16.72 | 16.37 | 16.60 | 76,512 | +0.19(+1.13%) |
Oct 04, 2007 | 16.38 | 16.41 | 15.99 | 16.41 | 31,690 | +0.46(+2.91%) |
Oct 03, 2007 | 16.34 | 16.68 | 15.95 | 15.95 | 36,253 | -0.52(-3.16%) |
Oct 02, 2007 | 16.43 | 16.73 | 16.35 | 16.47 | 50,564 | +0.09(+0.57%) |
Oct 01, 2007 | 15.99 | 16.47 | 15.89 | 16.38 | 60,600 | +0.49(+3.05%) |
Sep 28, 2007 | 16.31 | 16.40 | 15.85 | 15.89 | 48,660 | -0.40(-2.45%) |
Sep 27, 2007 | 16.29 | 16.41 | 16.05 | 16.29 | 40,620 | +0.11(+0.66%) |
Sep 26, 2007 | 16.07 | 16.37 | 15.96 | 16.18 | 38,188 | +0.25(+1.57%) |
Sep 25, 2007 | 16.14 | 16.23 | 15.84 | 15.93 | 93,737 | -0.33(-2.02%) |
Sep 24, 2007 | 16.73 | 16.85 | 16.16 | 16.26 | 37,519 | -0.51(-3.02%) |
Sep 21, 2007 | 17.02 | 17.13 | 16.68 | 16.77 | 100,845 | -0.09(-0.55%) |
Sep 20, 2007 | 17.15 | 17.23 | 16.76 | 16.86 | 38,177 | -0.37(-2.15%) |
Sep 19, 2007 | 16.93 | 17.25 | 16.29 | 17.23 | 58,712 | +0.43(+2.55%) |
Sep 18, 2007 | 15.68 | 16.80 | 15.68 | 16.80 | 76,132 | +1.18(+7.53%) |
Sep 17, 2007 | 15.84 | 15.84 | 15.57 | 15.63 | 20,619 | -0.24(-1.48%) |
Sep 14, 2007 | 15.52 | 15.91 | 15.52 | 15.86 | 30,970 | +0.20(+1.28%) |
Sep 13, 2007 | 15.53 | 15.91 | 15.51 | 15.66 | 10,489 | +0.10(+0.64%) |
Sep 12, 2007 | 15.81 | 15.83 | 15.48 | 15.56 | 21,881 | -0.34(-2.11%) |
Sep 11, 2007 | 15.81 | 15.95 | 15.41 | 15.90 | 54,154 | +0.47(+3.05%) |
Sep 10, 2007 | 15.44 | 15.66 | 15.23 | 15.43 | 21,503 | +0.01(+0.05%) |
Sep 07, 2007 | 15.60 | 15.73 | 15.41 | 15.42 | 38,826 | -0.33(-2.08%) |
Sep 06, 2007 | 15.70 | 15.94 | 15.69 | 15.75 | 30,811 | +0.05(+0.32%) |
Sep 05, 2007 | 16.01 | 16.23 | 15.70 | 15.70 | 25,791 | -0.45(-2.78%) |
Sep 04, 2007 | 15.81 | 16.26 | 15.81 | 16.15 | 27,383 | +0.16(+1.03%) |
Aug 31, 2007 | 16.09 | 16.26 | 15.77 | 15.98 | 50,054 | +0.16(+0.99%) |
Aug 30, 2007 | 15.98 | 16.19 | 15.81 | 15.83 | 35,952 | -0.37(-2.29%) |
Aug 29, 2007 | 15.92 | 16.24 | 15.69 | 16.20 | 49,799 | +0.34(+2.16%) |
Aug 28, 2007 | 16.23 | 16.23 | 15.84 | 15.86 | 32,559 | -0.46(-2.80%) |
Aug 27, 2007 | 16.84 | 16.84 | 16.28 | 16.31 | 44,004 | -0.57(-3.38%) |
Aug 24, 2007 | 16.90 | 17.13 | 16.54 | 16.88 | 62,863 | -0.04(-0.21%) |
Aug 23, 2007 | 17.72 | 17.72 | 16.88 | 16.92 | 129,305 | -0.73(-4.12%) |
Aug 22, 2007 | 17.45 | 17.83 | 17.33 | 17.65 | 117,378 | +0.54(+3.17%) |
Aug 21, 2007 | 16.95 | 17.47 | 16.63 | 17.10 | 58,016 | +0.21(+1.23%) |
Aug 20, 2007 | 17.49 | 17.49 | 16.61 | 16.90 | 53,660 | -0.56(-3.23%) |
Aug 17, 2007 | 17.00 | 18.55 | 17.00 | 17.46 | 273,567 | +0.98(+5.98%) |
Aug 16, 2007 | 15.59 | 16.59 | 15.59 | 16.48 | 346,569 | +0.88(+5.67%) |
Aug 15, 2007 | 15.03 | 15.95 | 15.03 | 15.59 | 134,523 | +0.54(+3.55%) |
Aug 14, 2007 | 15.19 | 15.41 | 14.97 | 15.06 | 45,811 | -0.10(-0.66%) |
Aug 13, 2007 | 15.91 | 16.40 | 15.07 | 15.16 | 56,135 | -0.51(-3.28%) |
Aug 10, 2007 | 15.48 | 16.35 | 14.99 | 15.67 | 153,910 | -0.04(-0.23%) |
Aug 09, 2007 | 15.43 | 16.10 | 15.42 | 15.71 | 78,166 | +0.15(+0.96%) |
Aug 08, 2007 | 14.94 | 15.93 | 14.92 | 15.56 | 160,540 | +0.78(+5.26%) |
Aug 07, 2007 | 14.51 | 14.96 | 14.50 | 14.78 | 129,581 | +0.16(+1.07%) |
Aug 06, 2007 | 14.59 | 14.70 | 14.45 | 14.62 | 145,099 | +0.07(+0.49%) |
Aug 03, 2007 | 14.50 | 14.86 | 14.46 | 14.55 | 193,094 | -0.39(-2.58%) |
Aug 02, 2007 | 14.71 | 14.98 | 14.27 | 14.93 | 329,174 | +0.29(+1.95%) |