Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.24 | 15.24 | 14.56 | 15.07 | 77,280 | -0.16(-1.06%) |
Mar 28, 2008 | 15.04 | 15.25 | 14.68 | 15.24 | 29,764 | +0.21(+1.42%) |
Mar 27, 2008 | 15.54 | 15.54 | 14.80 | 15.02 | 51,958 | -0.44(-2.87%) |
Mar 26, 2008 | 14.88 | 15.51 | 14.71 | 15.47 | 68,013 | +0.47(+3.11%) |
Mar 25, 2008 | 14.75 | 15.06 | 14.40 | 15.00 | 117,903 | +0.25(+1.68%) |
Mar 24, 2008 | 14.39 | 14.97 | 14.29 | 14.75 | 78,210 | +0.33(+2.27%) |
Mar 21, 2008 | 14.19 | 14.42 | 14.02 | 14.42 | 289,584 | +0.00(+0.00%) |
Mar 20, 2008 | 14.19 | 14.42 | 14.02 | 14.42 | 289,584 | +0.54(+3.90%) |
Mar 19, 2008 | 13.52 | 14.34 | 13.34 | 13.88 | 107,687 | +0.49(+3.65%) |
Mar 18, 2008 | 12.51 | 13.39 | 12.37 | 13.39 | 44,790 | +1.20(+9.82%) |
Mar 17, 2008 | 11.66 | 12.52 | 11.66 | 12.20 | 18,203 | +0.17(+1.44%) |
Mar 14, 2008 | 12.32 | 12.52 | 12.00 | 12.02 | 16,113 | -0.16(-1.32%) |
Mar 13, 2008 | 12.10 | 12.40 | 11.81 | 12.19 | 28,176 | -0.09(-0.70%) |
Mar 12, 2008 | 12.61 | 12.61 | 12.27 | 12.27 | 30,349 | -0.24(-1.89%) |
Mar 11, 2008 | 11.60 | 12.63 | 11.54 | 12.51 | 51,380 | +1.27(+11.32%) |
Mar 10, 2008 | 11.36 | 11.64 | 11.17 | 11.24 | 25,099 | -0.11(-0.96%) |
Mar 07, 2008 | 11.05 | 11.74 | 11.05 | 11.34 | 33,899 | +0.25(+2.28%) |
Mar 06, 2008 | 11.62 | 11.72 | 10.99 | 11.09 | 30,033 | -0.60(-5.12%) |
Mar 05, 2008 | 11.97 | 12.07 | 11.55 | 11.69 | 49,446 | -0.22(-1.84%) |
Mar 04, 2008 | 11.79 | 12.09 | 11.66 | 11.91 | 22,769 | -0.03(-0.24%) |
Mar 03, 2008 | 11.77 | 12.43 | 11.55 | 11.94 | 91,843 | +0.16(+1.32%) |
Feb 29, 2008 | 12.43 | 12.57 | 11.66 | 11.78 | 73,192 | -0.82(-6.53%) |
Feb 28, 2008 | 12.95 | 13.01 | 12.42 | 12.61 | 37,335 | -0.43(-3.27%) |
Feb 27, 2008 | 13.38 | 13.72 | 13.03 | 13.03 | 35,711 | -0.51(-3.74%) |
Feb 26, 2008 | 13.10 | 13.61 | 13.10 | 13.54 | 19,675 | +0.32(+2.44%) |
Feb 25, 2008 | 13.43 | 13.43 | 12.75 | 13.22 | 24,602 | -0.08(-0.61%) |
Feb 22, 2008 | 13.84 | 13.91 | 13.15 | 13.30 | 16,039 | -0.33(-2.45%) |
Feb 21, 2008 | 13.72 | 14.10 | 13.46 | 13.63 | 93,035 | -0.02(-0.17%) |
Feb 20, 2008 | 13.19 | 13.69 | 13.03 | 13.65 | 27,278 | +0.40(+3.04%) |
Feb 19, 2008 | 13.46 | 13.77 | 13.25 | 13.25 | 42,448 | -0.01(-0.04%) |
Feb 18, 2008 | 13.47 | 13.47 | 12.98 | 13.26 | 37,267 | +0.00(+0.00%) |
Feb 15, 2008 | 13.47 | 13.47 | 12.98 | 13.26 | 37,267 | -0.21(-1.58%) |
Feb 14, 2008 | 14.22 | 14.22 | 13.46 | 13.47 | 18,476 | -0.75(-5.26%) |
Feb 13, 2008 | 13.67 | 14.22 | 13.60 | 14.22 | 22,177 | +0.71(+5.24%) |
Feb 12, 2008 | 13.16 | 13.63 | 13.05 | 13.51 | 29,010 | +0.39(+2.94%) |
Feb 11, 2008 | 13.20 | 13.20 | 12.86 | 13.12 | 56,698 | -0.13(-0.96%) |
Feb 08, 2008 | 13.51 | 13.53 | 13.10 | 13.25 | 21,268 | -0.32(-2.37%) |
Feb 07, 2008 | 13.49 | 13.76 | 13.39 | 13.57 | 16,341 | -0.02(-0.17%) |
Feb 06, 2008 | 14.18 | 14.18 | 13.46 | 13.60 | 21,362 | -0.44(-3.16%) |
Feb 05, 2008 | 14.30 | 14.31 | 13.94 | 14.04 | 40,018 | -0.58(-3.98%) |
Feb 04, 2008 | 14.31 | 14.86 | 14.31 | 14.62 | 27,132 | -0.18(-1.21%) |
Feb 01, 2008 | 14.97 | 14.97 | 14.53 | 14.80 | 16,963 | -0.17(-1.12%) |
Jan 31, 2008 | 14.01 | 14.97 | 13.62 | 14.97 | 41,458 | +0.70(+4.88%) |
Jan 30, 2008 | 14.29 | 14.94 | 13.87 | 14.27 | 18,377 | -0.15(-1.04%) |
Jan 29, 2008 | 15.03 | 15.03 | 14.00 | 14.42 | 36,479 | -0.50(-3.32%) |
Jan 28, 2008 | 13.95 | 15.10 | 13.95 | 14.91 | 32,361 | +0.91(+6.49%) |
Jan 25, 2008 | 14.71 | 14.88 | 13.92 | 14.00 | 17,135 | -0.53(-3.64%) |
Jan 24, 2008 | 15.20 | 15.20 | 13.94 | 14.53 | 53,211 | -0.78(-5.08%) |
Jan 23, 2008 | 13.65 | 15.50 | 13.27 | 15.31 | 52,884 | +1.50(+10.88%) |
Jan 22, 2008 | 12.98 | 14.03 | 12.54 | 13.81 | 11,933 | +0.54(+4.08%) |
Jan 21, 2008 | 13.59 | 13.69 | 13.08 | 13.27 | 50,367 | +0.00(+0.00%) |
Jan 18, 2008 | 13.59 | 13.69 | 13.08 | 13.27 | 50,367 | -0.43(-3.11%) |
Jan 17, 2008 | 13.81 | 14.13 | 13.57 | 13.69 | 37,792 | -0.09(-0.67%) |
Jan 16, 2008 | 12.99 | 14.26 | 12.99 | 13.79 | 72,899 | +0.79(+6.07%) |
Jan 15, 2008 | 13.22 | 13.22 | 12.71 | 13.00 | 15,759 | +0.08(+0.62%) |
Jan 14, 2008 | 12.56 | 13.12 | 12.40 | 12.92 | 40,476 | +0.44(+3.55%) |
Jan 11, 2008 | 12.97 | 13.30 | 12.47 | 12.47 | 40,026 | -0.63(-4.79%) |
Jan 10, 2008 | 12.49 | 13.25 | 12.17 | 13.10 | 52,631 | +0.44(+3.45%) |
Jan 09, 2008 | 11.88 | 12.67 | 11.80 | 12.66 | 30,109 | +0.73(+6.13%) |
Jan 08, 2008 | 12.49 | 12.86 | 11.85 | 11.93 | 51,024 | -0.47(-3.81%) |
Jan 07, 2008 | 11.92 | 12.81 | 11.86 | 12.40 | 23,435 | +0.52(+4.36%) |
Jan 04, 2008 | 11.78 | 12.18 | 11.57 | 11.89 | 83,799 | -0.03(-0.24%) |
Jan 03, 2008 | 12.03 | 12.12 | 11.86 | 11.91 | 42,227 | -0.12(-0.96%) |
Jan 02, 2008 | 12.14 | 12.41 | 11.66 | 12.03 | 48,970 | -0.12(-1.00%) |
Jan 01, 2008 | 12.57 | 12.97 | 11.95 | 12.15 | 40,633 | +0.00(+0.00%) |
Dec 31, 2007 | 12.57 | 12.97 | 11.95 | 12.15 | 40,633 | -0.49(-3.91%) |
Dec 28, 2007 | 12.97 | 13.35 | 12.63 | 12.65 | 29,300 | -0.07(-0.54%) |
Dec 27, 2007 | 13.81 | 13.81 | 12.71 | 12.71 | 40,721 | -1.10(-7.96%) |
Dec 26, 2007 | 13.04 | 14.00 | 13.00 | 13.81 | 63,790 | +0.58(+4.39%) |
Dec 24, 2007 | 13.14 | 13.24 | 12.58 | 13.23 | 19,352 | +0.01(+0.04%) |
Dec 21, 2007 | 12.55 | 13.23 | 12.55 | 13.23 | 188,094 | +1.01(+8.29%) |
Dec 20, 2007 | 12.19 | 12.26 | 12.00 | 12.21 | 67,723 | +0.20(+1.68%) |
Dec 19, 2007 | 12.18 | 12.20 | 11.63 | 12.01 | 39,985 | -0.21(-1.74%) |
Dec 18, 2007 | 11.71 | 12.43 | 11.60 | 12.23 | 36,850 | +0.68(+5.93%) |
Dec 17, 2007 | 11.85 | 12.16 | 11.53 | 11.54 | 24,767 | -0.40(-3.37%) |
Dec 14, 2007 | 12.23 | 12.63 | 11.94 | 11.94 | 22,236 | -0.43(-3.44%) |
Dec 13, 2007 | 12.31 | 12.37 | 11.69 | 12.37 | 29,505 | -0.10(-0.79%) |
Dec 12, 2007 | 12.69 | 12.78 | 12.32 | 12.47 | 27,957 | +0.16(+1.26%) |
Dec 11, 2007 | 12.44 | 12.78 | 12.25 | 12.31 | 61,774 | -0.05(-0.37%) |
Dec 10, 2007 | 12.56 | 12.67 | 12.23 | 12.36 | 20,698 | -0.20(-1.56%) |
Dec 07, 2007 | 12.87 | 12.88 | 12.47 | 12.55 | 16,159 | -0.25(-1.98%) |
Dec 06, 2007 | 12.37 | 12.81 | 12.24 | 12.81 | 43,623 | +0.52(+4.26%) |
Dec 05, 2007 | 12.03 | 12.37 | 12.03 | 12.28 | 27,351 | +0.54(+4.61%) |
Dec 04, 2007 | 11.81 | 11.91 | 11.74 | 11.74 | 31,656 | -0.20(-1.64%) |
Dec 03, 2007 | 12.23 | 12.63 | 11.94 | 11.94 | 37,832 | -0.32(-2.63%) |
Nov 30, 2007 | 12.38 | 12.63 | 12.00 | 12.26 | 97,227 | +0.09(+0.71%) |
Nov 29, 2007 | 13.11 | 13.11 | 12.17 | 12.17 | 43,739 | -1.04(-7.84%) |
Nov 28, 2007 | 12.06 | 13.21 | 12.05 | 13.21 | 66,276 | +1.31(+10.98%) |
Nov 27, 2007 | 12.18 | 12.18 | 11.60 | 11.90 | 31,416 | -0.26(-2.18%) |
Nov 26, 2007 | 12.39 | 12.46 | 12.05 | 12.17 | 34,950 | -0.30(-2.40%) |
Nov 23, 2007 | 12.29 | 12.66 | 12.29 | 12.47 | 12,455 | +0.18(+1.45%) |
Nov 21, 2007 | 11.82 | 12.63 | 11.82 | 12.29 | 27,960 | +0.42(+3.54%) |
Nov 20, 2007 | 11.79 | 12.23 | 11.44 | 11.87 | 36,645 | +0.12(+1.03%) |
Nov 19, 2007 | 12.32 | 12.32 | 11.28 | 11.75 | 56,995 | -0.73(-5.81%) |
Nov 16, 2007 | 12.32 | 12.58 | 12.02 | 12.47 | 25,134 | +0.14(+1.12%) |
Nov 15, 2007 | 12.58 | 12.67 | 11.89 | 12.33 | 16,237 | -0.33(-2.59%) |
Nov 14, 2007 | 13.01 | 13.05 | 12.23 | 12.66 | 37,700 | -0.29(-2.22%) |
Nov 13, 2007 | 12.08 | 12.95 | 11.97 | 12.95 | 32,797 | +1.01(+8.49%) |
Nov 12, 2007 | 12.02 | 12.07 | 11.50 | 11.94 | 36,138 | -0.07(-0.62%) |
Nov 09, 2007 | 11.48 | 12.09 | 11.41 | 12.01 | 13,671 | +0.35(+3.01%) |
Nov 08, 2007 | 11.10 | 11.75 | 10.84 | 11.66 | 31,534 | +0.73(+6.63%) |
Nov 07, 2007 | 11.63 | 11.88 | 10.94 | 10.94 | 26,489 | -0.86(-7.32%) |
Nov 06, 2007 | 11.66 | 11.94 | 11.13 | 11.80 | 41,878 | +0.23(+1.99%) |
Nov 05, 2007 | 11.64 | 12.38 | 11.37 | 11.57 | 29,597 | -0.21(-1.76%) |
Nov 02, 2007 | 11.60 | 12.06 | 11.45 | 11.78 | 32,255 | +0.33(+2.92%) |
Nov 01, 2007 | 12.46 | 12.59 | 11.43 | 11.44 | 66,976 | -1.15(-9.14%) |
Oct 31, 2007 | 12.81 | 12.86 | 12.35 | 12.59 | 14,664 | -0.19(-1.49%) |
Oct 30, 2007 | 13.01 | 13.24 | 12.63 | 12.78 | 34,354 | -0.21(-1.60%) |
Oct 29, 2007 | 13.23 | 13.35 | 12.99 | 12.99 | 26,336 | -0.19(-1.44%) |
Oct 26, 2007 | 12.58 | 13.19 | 12.47 | 13.18 | 23,723 | +0.80(+6.46%) |
Oct 25, 2007 | 12.54 | 13.21 | 12.35 | 12.38 | 22,298 | -0.06(-0.51%) |
Oct 24, 2007 | 12.54 | 13.52 | 12.35 | 12.44 | 28,669 | -0.21(-1.68%) |
Oct 23, 2007 | 12.66 | 12.74 | 12.40 | 12.66 | 22,820 | +0.19(+1.52%) |
Oct 22, 2007 | 12.35 | 12.61 | 12.35 | 12.47 | 22,759 | +0.10(+0.84%) |
Oct 19, 2007 | 13.21 | 13.21 | 12.35 | 12.36 | 96,299 | -0.85(-6.41%) |
Oct 18, 2007 | 12.84 | 13.21 | 12.58 | 13.21 | 20,596 | +0.32(+2.46%) |
Oct 17, 2007 | 13.41 | 13.41 | 12.53 | 12.89 | 55,249 | -0.34(-2.57%) |
Oct 16, 2007 | 13.12 | 13.23 | 12.63 | 13.23 | 21,749 | +0.10(+0.79%) |
Oct 15, 2007 | 14.26 | 14.26 | 12.86 | 13.13 | 42,691 | -1.15(-8.02%) |
Oct 12, 2007 | 13.89 | 14.27 | 13.86 | 14.27 | 3,629 | +0.37(+2.69%) |
Oct 11, 2007 | 14.06 | 14.27 | 13.79 | 13.90 | 26,906 | -0.12(-0.82%) |
Oct 10, 2007 | 13.96 | 14.18 | 13.92 | 14.02 | 29,623 | -0.03(-0.21%) |
Oct 09, 2007 | 14.11 | 14.39 | 13.79 | 14.04 | 13,923 | -0.22(-1.57%) |
Oct 08, 2007 | 13.83 | 14.27 | 13.82 | 14.27 | 14,536 | +0.10(+0.69%) |
Oct 05, 2007 | 14.26 | 14.65 | 14.03 | 14.17 | 42,054 | +0.10(+0.71%) |
Oct 04, 2007 | 14.33 | 14.33 | 13.76 | 14.07 | 12,248 | +0.26(+1.86%) |
Oct 03, 2007 | 14.31 | 14.40 | 13.79 | 13.81 | 43,656 | -0.61(-4.23%) |
Oct 02, 2007 | 14.39 | 14.59 | 14.28 | 14.42 | 17,896 | +0.10(+0.72%) |
Oct 01, 2007 | 13.68 | 14.41 | 13.60 | 14.32 | 46,216 | +0.67(+4.89%) |
Sep 28, 2007 | 14.28 | 14.28 | 13.58 | 13.65 | 30,205 | -0.63(-4.39%) |
Sep 27, 2007 | 14.29 | 14.33 | 14.17 | 14.28 | 13,045 | +0.02(+0.16%) |
Sep 26, 2007 | 14.13 | 14.33 | 14.03 | 14.26 | 12,133 | +0.27(+1.93%) |
Sep 25, 2007 | 13.90 | 14.04 | 13.73 | 13.99 | 20,912 | -0.03(-0.21%) |
Sep 24, 2007 | 14.20 | 14.36 | 13.95 | 14.02 | 17,674 | -0.21(-1.50%) |
Sep 21, 2007 | 14.61 | 14.61 | 14.13 | 14.23 | 110,794 | -0.17(-1.20%) |
Sep 20, 2007 | 14.35 | 14.68 | 14.21 | 14.40 | 24,449 | +0.01(+0.08%) |
Sep 19, 2007 | 13.95 | 14.73 | 13.93 | 14.39 | 117,997 | +0.61(+4.42%) |
Sep 18, 2007 | 12.20 | 13.78 | 12.12 | 13.78 | 37,658 | +1.62(+13.36%) |
Sep 17, 2007 | 12.27 | 12.35 | 12.12 | 12.16 | 26,416 | -0.10(-0.80%) |
Sep 14, 2007 | 12.10 | 12.25 | 12.04 | 12.25 | 18,447 | -0.02(-0.19%) |
Sep 13, 2007 | 12.41 | 12.51 | 12.09 | 12.28 | 9,336 | -0.05(-0.37%) |
Sep 12, 2007 | 12.92 | 12.95 | 12.11 | 12.32 | 35,252 | -0.39(-3.03%) |
Sep 11, 2007 | 12.42 | 12.74 | 12.08 | 12.71 | 9,769 | +0.60(+4.94%) |
Sep 10, 2007 | 12.32 | 12.32 | 11.81 | 12.11 | 40,945 | -0.21(-1.68%) |
Sep 07, 2007 | 12.78 | 12.81 | 12.31 | 12.32 | 35,957 | -0.47(-3.69%) |
Sep 06, 2007 | 12.95 | 12.95 | 12.73 | 12.79 | 25,019 | -0.09(-0.71%) |
Sep 05, 2007 | 13.07 | 13.11 | 12.85 | 12.88 | 42,054 | -0.29(-2.23%) |
Sep 04, 2007 | 13.45 | 13.48 | 13.04 | 13.18 | 38,723 | -0.25(-1.84%) |
Aug 31, 2007 | 13.78 | 13.79 | 13.36 | 13.42 | 15,389 | -0.13(-0.98%) |
Aug 30, 2007 | 13.27 | 13.73 | 13.24 | 13.56 | 21,513 | +0.12(+0.86%) |
Aug 29, 2007 | 12.62 | 13.44 | 12.49 | 13.44 | 43,961 | +0.86(+6.87%) |
Aug 28, 2007 | 13.18 | 13.28 | 12.52 | 12.58 | 32,905 | -0.71(-5.37%) |
Aug 27, 2007 | 13.61 | 14.25 | 13.14 | 13.29 | 22,041 | -0.42(-3.06%) |
Aug 24, 2007 | 13.01 | 13.99 | 13.01 | 13.71 | 18,546 | +0.68(+5.26%) |
Aug 23, 2007 | 13.99 | 14.25 | 13.00 | 13.03 | 19,680 | -0.87(-6.25%) |
Aug 22, 2007 | 13.94 | 14.36 | 13.65 | 13.89 | 33,176 | +0.14(+1.05%) |
Aug 21, 2007 | 13.72 | 14.36 | 13.57 | 13.75 | 36,254 | -0.06(-0.46%) |
Aug 20, 2007 | 14.04 | 14.04 | 13.00 | 13.81 | 28,862 | -0.13(-0.95%) |
Aug 17, 2007 | 14.49 | 14.94 | 13.93 | 13.95 | 89,619 | +0.13(+0.96%) |
Aug 16, 2007 | 13.20 | 14.23 | 12.86 | 13.81 | 98,295 | +0.73(+5.59%) |
Aug 15, 2007 | 12.65 | 13.34 | 12.38 | 13.08 | 32,144 | +0.56(+4.51%) |
Aug 14, 2007 | 13.04 | 13.23 | 12.52 | 12.52 | 18,323 | -0.52(-3.97%) |
Aug 13, 2007 | 13.16 | 13.28 | 12.43 | 13.04 | 38,586 | +0.12(+0.94%) |
Aug 10, 2007 | 12.25 | 13.10 | 11.86 | 12.92 | 67,301 | +0.48(+3.84%) |
Aug 09, 2007 | 12.11 | 12.71 | 12.08 | 12.44 | 50,463 | +0.29(+2.42%) |
Aug 08, 2007 | 11.40 | 12.65 | 11.40 | 12.14 | 103,050 | +0.89(+7.93%) |
Aug 07, 2007 | 11.25 | 11.74 | 10.98 | 11.25 | 57,549 | -0.09(-0.76%) |
Aug 06, 2007 | 10.85 | 11.39 | 10.44 | 11.34 | 55,591 | +0.73(+6.89%) |
Aug 03, 2007 | 10.65 | 11.47 | 10.60 | 10.61 | 64,380 | -0.91(-7.90%) |
Aug 02, 2007 | 11.54 | 11.88 | 11.39 | 11.52 | 137,481 | +0.06(+0.55%) |
Aug 01, 2007 | 11.19 | 11.66 | 11.08 | 11.45 | 45,145 | +0.37(+3.32%) |
Jul 31, 2007 | 11.16 | 11.37 | 10.97 | 11.09 | 88,919 | +0.02(+0.21%) |
Jul 30, 2007 | 10.57 | 11.12 | 10.42 | 11.06 | 37,747 | +0.44(+4.17%) |
Jul 27, 2007 | 10.57 | 10.90 | 10.36 | 10.62 | 90,647 | +0.14(+1.32%) |
Jul 26, 2007 | 10.95 | 11.13 | 10.36 | 10.48 | 66,192 | -0.80(-7.09%) |
Jul 25, 2007 | 10.94 | 11.33 | 10.66 | 11.28 | 50,379 | +0.36(+3.32%) |
Jul 24, 2007 | 11.63 | 11.83 | 10.79 | 10.92 | 147,844 | -0.75(-6.46%) |
Jul 23, 2007 | 11.80 | 11.91 | 11.67 | 11.67 | 32,321 | -0.05(-0.39%) |
Jul 20, 2007 | 12.14 | 12.20 | 11.67 | 11.72 | 65,508 | -0.45(-3.69%) |
Jul 19, 2007 | 12.19 | 12.28 | 12.16 | 12.17 | 19,732 | +0.07(+0.62%) |
Jul 18, 2007 | 12.16 | 12.25 | 12.00 | 12.09 | 38,463 | -0.17(-1.41%) |
Jul 17, 2007 | 12.23 | 12.60 | 12.21 | 12.27 | 21,826 | +0.05(+0.42%) |
Jul 16, 2007 | 12.43 | 12.55 | 12.09 | 12.21 | 88,627 | -0.23(-1.85%) |
Jul 13, 2007 | 12.28 | 12.47 | 12.14 | 12.44 | 19,927 | +0.15(+1.22%) |
Jul 12, 2007 | 12.19 | 12.42 | 12.10 | 12.29 | 33,367 | +0.16(+1.33%) |
Jul 11, 2007 | 12.31 | 12.62 | 12.03 | 12.13 | 36,936 | -0.19(-1.54%) |
Jul 10, 2007 | 12.93 | 12.93 | 12.28 | 12.32 | 57,497 | -0.55(-4.29%) |
Jul 09, 2007 | 13.05 | 13.11 | 12.75 | 12.88 | 22,415 | -0.17(-1.32%) |
Jul 06, 2007 | 13.07 | 13.18 | 13.04 | 13.05 | 20,394 | -0.05(-0.35%) |
Jul 05, 2007 | 13.30 | 13.33 | 12.94 | 13.09 | 17,905 | -0.21(-1.60%) |
Jul 03, 2007 | 13.34 | 13.35 | 13.24 | 13.31 | 14,824 | +0.09(+0.65%) |
Jul 02, 2007 | 13.08 | 13.28 | 13.05 | 13.22 | 48,320 | +0.26(+2.00%) |
Jun 29, 2007 | 13.21 | 13.30 | 12.95 | 12.96 | 46,569 | -0.18(-1.40%) |
Jun 28, 2007 | 13.18 | 13.19 | 12.96 | 13.15 | 14,515 | +0.00(+0.00%) |
Jun 27, 2007 | 12.71 | 13.28 | 12.71 | 13.15 | 23,728 | +0.28(+2.19%) |
Jun 26, 2007 | 12.88 | 13.06 | 12.72 | 12.86 | 30,999 | +0.09(+0.72%) |
Jun 25, 2007 | 12.72 | 13.12 | 12.69 | 12.77 | 35,542 | -0.05(-0.36%) |
Jun 22, 2007 | 12.98 | 13.01 | 12.66 | 12.82 | 246,032 | -0.12(-0.89%) |
Jun 21, 2007 | 12.89 | 13.04 | 12.77 | 12.93 | 57,089 | -0.02(-0.13%) |
Jun 20, 2007 | 13.49 | 13.49 | 12.95 | 12.95 | 16,504 | -0.59(-4.34%) |
Jun 19, 2007 | 13.33 | 13.54 | 13.13 | 13.54 | 13,030 | +0.12(+0.90%) |
Jun 18, 2007 | 13.23 | 13.60 | 13.04 | 13.42 | 19,284 | +0.12(+0.91%) |
Jun 15, 2007 | 13.57 | 13.79 | 13.16 | 13.30 | 109,105 | +0.09(+0.65%) |
Jun 14, 2007 | 13.28 | 13.56 | 13.21 | 13.21 | 17,720 | -0.09(-0.65%) |
Jun 13, 2007 | 12.88 | 13.34 | 12.86 | 13.30 | 14,419 | +0.44(+3.45%) |
Jun 12, 2007 | 13.13 | 13.20 | 12.84 | 12.85 | 35,268 | -0.40(-3.04%) |
Jun 11, 2007 | 13.18 | 13.53 | 12.95 | 13.26 | 15,403 | +0.01(+0.09%) |
Jun 08, 2007 | 13.00 | 13.35 | 12.95 | 13.24 | 42,504 | +0.29(+2.22%) |
Jun 07, 2007 | 12.92 | 13.20 | 12.84 | 12.96 | 26,390 | -0.05(-0.40%) |
Jun 06, 2007 | 12.83 | 13.01 | 12.76 | 13.01 | 31,009 | +0.06(+0.44%) |
Jun 05, 2007 | 13.68 | 13.68 | 12.84 | 12.95 | 40,172 | -0.85(-6.17%) |
Jun 04, 2007 | 13.75 | 13.81 | 13.35 | 13.80 | 14,623 | +0.01(+0.08%) |
Jun 01, 2007 | 13.62 | 13.91 | 13.62 | 13.79 | 16,146 | +0.26(+1.96%) |
May 31, 2007 | 13.34 | 13.53 | 13.11 | 13.53 | 69,511 | +0.24(+1.78%) |
May 30, 2007 | 13.16 | 13.29 | 13.07 | 13.29 | 19,963 | -0.01(-0.09%) |
May 29, 2007 | 13.15 | 13.30 | 12.91 | 13.30 | 10,757 | +0.25(+1.94%) |
May 25, 2007 | 12.96 | 13.27 | 12.96 | 13.05 | 7,658 | +0.12(+0.89%) |
May 24, 2007 | 13.19 | 13.29 | 12.81 | 12.93 | 30,751 | -0.30(-2.26%) |
May 23, 2007 | 13.43 | 13.51 | 13.08 | 13.23 | 12,771 | -0.15(-1.12%) |
May 22, 2007 | 13.09 | 13.49 | 12.97 | 13.38 | 17,894 | +0.21(+1.62%) |
May 21, 2007 | 13.11 | 13.20 | 13.02 | 13.17 | 17,283 | +0.16(+1.24%) |
May 18, 2007 | 12.94 | 13.07 | 12.89 | 13.01 | 30,467 | +0.07(+0.53%) |
May 17, 2007 | 12.94 | 13.09 | 12.81 | 12.94 | 60,376 | +0.02(+0.13%) |
May 16, 2007 | 13.09 | 13.17 | 12.63 | 12.92 | 44,425 | -0.10(-0.75%) |
May 15, 2007 | 13.21 | 13.28 | 12.88 | 13.02 | 39,132 | -0.07(-0.57%) |
May 14, 2007 | 13.38 | 13.53 | 13.09 | 13.09 | 20,500 | -0.32(-2.36%) |
May 11, 2007 | 13.42 | 13.44 | 13.09 | 13.41 | 52,339 | +0.26(+1.97%) |
May 10, 2007 | 13.37 | 13.67 | 13.12 | 13.15 | 37,457 | -0.36(-2.68%) |
May 09, 2007 | 13.49 | 13.62 | 13.30 | 13.51 | 17,203 | +0.10(+0.73%) |
May 08, 2007 | 13.54 | 13.64 | 13.30 | 13.42 | 20,392 | -0.26(-1.94%) |
May 07, 2007 | 13.60 | 13.68 | 13.49 | 13.68 | 26,138 | +0.01(+0.08%) |
May 04, 2007 | 13.63 | 13.88 | 13.61 | 13.67 | 55,675 | +0.02(+0.13%) |
May 03, 2007 | 13.75 | 13.76 | 13.63 | 13.65 | 10,630 | -0.08(-0.59%) |
May 02, 2007 | 13.49 | 13.80 | 13.31 | 13.73 | 17,404 | +0.40(+2.98%) |
May 01, 2007 | 13.09 | 13.58 | 13.08 | 13.34 | 40,091 | +0.24(+1.80%) |
Apr 30, 2007 | 13.55 | 13.55 | 13.08 | 13.10 | 32,125 | -0.43(-3.15%) |
Apr 27, 2007 | 13.73 | 13.73 | 13.09 | 13.53 | 74,275 | -0.19(-1.38%) |
Apr 26, 2007 | 13.81 | 13.83 | 13.29 | 13.72 | 20,809 | -0.14(-1.04%) |
Apr 25, 2007 | 13.83 | 14.27 | 13.80 | 13.86 | 23,014 | +0.16(+1.13%) |
Apr 24, 2007 | 13.77 | 13.77 | 13.37 | 13.70 | 14,274 | -0.13(-0.92%) |
Apr 23, 2007 | 14.03 | 14.18 | 13.72 | 13.83 | 10,469 | -0.25(-1.76%) |
Apr 20, 2007 | 13.99 | 14.11 | 13.79 | 14.08 | 28,671 | +0.37(+2.69%) |
Apr 19, 2007 | 13.79 | 13.93 | 13.60 | 13.71 | 23,859 | -0.20(-1.41%) |
Apr 18, 2007 | 14.41 | 14.41 | 13.88 | 13.91 | 10,700 | -0.51(-3.51%) |
Apr 17, 2007 | 14.69 | 14.69 | 14.36 | 14.41 | 17,832 | -0.35(-2.38%) |
Apr 16, 2007 | 14.39 | 14.82 | 14.38 | 14.76 | 10,208 | +0.66(+4.65%) |
Apr 13, 2007 | 14.02 | 14.11 | 13.95 | 14.11 | 3,936 | +0.06(+0.45%) |
Apr 12, 2007 | 13.90 | 14.04 | 13.87 | 14.04 | 7,805 | +0.08(+0.58%) |
Apr 11, 2007 | 14.39 | 14.39 | 13.87 | 13.96 | 14,673 | -0.41(-2.84%) |
Apr 10, 2007 | 14.29 | 14.51 | 14.29 | 14.37 | 9,089 | +0.06(+0.40%) |
Apr 09, 2007 | 14.65 | 14.65 | 14.22 | 14.31 | 23,304 | -0.27(-1.85%) |
Apr 05, 2007 | 14.66 | 14.66 | 14.50 | 14.59 | 5,139 | -0.11(-0.74%) |
Apr 04, 2007 | 14.65 | 14.71 | 14.52 | 14.69 | 28,516 | +0.01(+0.04%) |
Apr 03, 2007 | 14.49 | 14.74 | 14.48 | 14.69 | 29,757 | +0.34(+2.37%) |