Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.27 | 12.65 | 12.27 | 12.52 | 2,132,250 | +0.35(+2.88%) |
Apr 29, 2008 | 12.16 | 12.27 | 12.10 | 12.17 | 977,327 | +0.00(+0.03%) |
Apr 28, 2008 | 12.05 | 12.33 | 12.05 | 12.17 | 1,071,454 | +0.19(+1.60%) |
Apr 25, 2008 | 11.95 | 12.12 | 11.74 | 11.98 | 1,388,075 | +0.03(+0.23%) |
Apr 24, 2008 | 11.47 | 12.02 | 11.35 | 11.95 | 1,737,264 | +0.51(+4.49%) |
Apr 23, 2008 | 11.76 | 11.76 | 11.39 | 11.44 | 1,385,364 | -0.36(-3.04%) |
Apr 22, 2008 | 11.69 | 11.88 | 11.59 | 11.80 | 980,419 | -0.00(-0.01%) |
Apr 21, 2008 | 11.83 | 11.95 | 11.73 | 11.80 | 1,058,873 | -0.01(-0.12%) |
Apr 18, 2008 | 11.67 | 11.99 | 11.67 | 11.81 | 1,785,853 | +0.30(+2.65%) |
Apr 17, 2008 | 11.36 | 11.59 | 11.24 | 11.51 | 1,263,595 | -0.01(-0.12%) |
Apr 16, 2008 | 11.23 | 11.52 | 11.18 | 11.52 | 1,141,642 | +0.49(+4.49%) |
Apr 15, 2008 | 11.01 | 11.09 | 10.96 | 11.03 | 951,242 | +0.05(+0.48%) |
Apr 14, 2008 | 11.14 | 11.14 | 10.92 | 10.97 | 1,366,769 | -0.21(-1.84%) |
Apr 11, 2008 | 11.16 | 11.25 | 11.13 | 11.18 | 1,092,301 | -0.18(-1.54%) |
Apr 10, 2008 | 11.31 | 11.40 | 11.15 | 11.35 | 1,359,791 | +0.11(+0.98%) |
Apr 09, 2008 | 11.24 | 11.31 | 11.13 | 11.24 | 1,505,000 | -0.17(-1.46%) |
Apr 08, 2008 | 11.49 | 11.49 | 11.27 | 11.41 | 2,131,398 | -0.12(-1.06%) |
Apr 07, 2008 | 11.47 | 11.61 | 11.43 | 11.53 | 1,079,426 | +0.14(+1.27%) |
Apr 04, 2008 | 11.45 | 11.56 | 11.35 | 11.39 | 1,189,303 | -0.08(-0.71%) |
Apr 03, 2008 | 11.27 | 11.52 | 11.21 | 11.47 | 1,977,271 | +0.16(+1.41%) |
Apr 02, 2008 | 11.56 | 11.63 | 11.25 | 11.31 | 2,255,149 | -0.18(-1.60%) |
Apr 01, 2008 | 11.15 | 11.49 | 11.11 | 11.49 | 3,207,732 | +0.54(+4.92%) |
Mar 31, 2008 | 10.71 | 11.00 | 10.62 | 10.95 | 2,452,798 | +0.13(+1.16%) |
Mar 28, 2008 | 11.16 | 11.24 | 10.79 | 10.83 | 2,315,114 | -0.25(-2.24%) |
Mar 27, 2008 | 11.18 | 11.27 | 10.98 | 11.08 | 2,555,561 | +0.05(+0.42%) |
Mar 26, 2008 | 11.12 | 11.16 | 10.84 | 11.03 | 3,634,929 | -0.25(-2.20%) |
Mar 25, 2008 | 11.25 | 11.31 | 11.00 | 11.28 | 4,932,404 | +0.12(+1.05%) |
Mar 24, 2008 | 10.79 | 11.36 | 10.78 | 11.16 | 4,024,260 | +0.43(+3.98%) |
Mar 21, 2008 | 10.05 | 10.75 | 9.978 | 10.73 | 4,501,480 | +0.00(+0.00%) |
Mar 20, 2008 | 10.05 | 10.75 | 9.978 | 10.73 | 4,501,480 | +0.66(+6.59%) |
Mar 19, 2008 | 10.48 | 10.71 | 10.01 | 10.07 | 4,620,175 | -0.34(-3.28%) |
Mar 18, 2008 | 9.971 | 10.44 | 9.782 | 10.41 | 4,107,593 | +0.68(+6.93%) |
Mar 17, 2008 | 10.21 | 10.21 | 9.557 | 9.738 | 4,410,181 | -0.61(-5.87%) |
Mar 14, 2008 | 10.54 | 10.55 | 10.28 | 10.35 | 3,580,255 | -0.29(-2.75%) |
Mar 13, 2008 | 10.53 | 10.67 | 10.43 | 10.64 | 5,480,906 | +0.07(+0.63%) |
Mar 12, 2008 | 10.76 | 10.78 | 10.53 | 10.57 | 2,167,553 | -0.05(-0.50%) |
Mar 11, 2008 | 10.55 | 10.78 | 10.28 | 10.62 | 3,686,663 | +0.32(+3.14%) |
Mar 10, 2008 | 10.77 | 10.77 | 10.25 | 10.30 | 2,838,836 | -0.43(-4.03%) |
Mar 07, 2008 | 10.58 | 10.82 | 10.47 | 10.73 | 1,993,244 | +0.12(+1.12%) |
Mar 06, 2008 | 11.05 | 11.05 | 10.59 | 10.61 | 2,613,762 | -0.52(-4.66%) |
Mar 05, 2008 | 11.28 | 11.33 | 10.93 | 11.13 | 2,720,759 | -0.05(-0.47%) |
Mar 04, 2008 | 11.10 | 11.23 | 11.02 | 11.19 | 3,397,462 | -0.03(-0.26%) |
Mar 03, 2008 | 11.65 | 11.67 | 11.10 | 11.21 | 2,882,781 | -0.32(-2.76%) |
Feb 29, 2008 | 11.79 | 11.83 | 11.45 | 11.53 | 1,898,887 | -0.30(-2.53%) |
Feb 28, 2008 | 12.01 | 12.01 | 11.69 | 11.83 | 1,994,713 | -0.06(-0.49%) |
Feb 27, 2008 | 12.07 | 12.19 | 11.88 | 11.89 | 2,164,026 | -0.26(-2.14%) |
Feb 26, 2008 | 11.65 | 12.35 | 11.65 | 12.15 | 5,884,293 | +0.49(+4.23%) |
Feb 25, 2008 | 11.44 | 11.71 | 11.37 | 11.66 | 3,232,282 | +0.33(+2.90%) |
Feb 22, 2008 | 11.12 | 11.39 | 10.96 | 11.33 | 1,843,037 | +0.26(+2.38%) |
Feb 21, 2008 | 11.22 | 11.24 | 11.03 | 11.06 | 1,346,040 | -0.11(-1.02%) |
Feb 20, 2008 | 11.03 | 11.20 | 10.97 | 11.18 | 2,470,905 | +0.14(+1.29%) |
Feb 19, 2008 | 11.20 | 11.24 | 11.03 | 11.04 | 2,193,303 | -0.17(-1.55%) |
Feb 18, 2008 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.43 | 11.46 | 11.13 | 11.21 | 2,403,885 | -0.25(-2.18%) |
Feb 14, 2008 | 11.61 | 11.63 | 11.42 | 11.46 | 2,365,672 | -0.11(-0.99%) |
Feb 13, 2008 | 11.40 | 11.60 | 11.36 | 11.57 | 1,847,329 | +0.25(+2.24%) |
Feb 12, 2008 | 11.47 | 11.54 | 11.25 | 11.32 | 1,567,170 | -0.03(-0.27%) |
Feb 11, 2008 | 11.53 | 11.53 | 11.27 | 11.35 | 2,657,854 | -0.13(-1.11%) |
Feb 08, 2008 | 11.58 | 11.64 | 11.35 | 11.48 | 1,898,887 | -0.05(-0.43%) |
Feb 07, 2008 | 11.50 | 11.65 | 11.32 | 11.53 | 2,410,940 | -0.03(-0.27%) |
Feb 06, 2008 | 11.89 | 11.91 | 11.51 | 11.56 | 1,761,321 | -0.27(-2.31%) |
Feb 05, 2008 | 12.07 | 12.12 | 11.64 | 11.83 | 2,909,765 | -0.45(-3.68%) |
Feb 04, 2008 | 12.52 | 12.62 | 12.21 | 12.28 | 3,344,952 | -0.30(-2.41%) |
Feb 01, 2008 | 12.08 | 12.60 | 12.02 | 12.59 | 3,462,089 | +0.74(+6.25%) |
Jan 31, 2008 | 11.51 | 11.98 | 11.38 | 11.85 | 4,724,291 | +0.09(+0.77%) |
Jan 30, 2008 | 11.95 | 12.10 | 11.75 | 11.76 | 1,881,838 | -0.23(-1.96%) |
Jan 29, 2008 | 11.74 | 12.01 | 11.74 | 11.99 | 2,213,997 | +0.46(+4.00%) |
Jan 28, 2008 | 11.43 | 11.56 | 11.26 | 11.53 | 1,510,291 | +0.19(+1.68%) |
Jan 25, 2008 | 11.87 | 11.87 | 11.29 | 11.34 | 2,419,170 | -0.13(-1.13%) |
Jan 24, 2008 | 11.77 | 11.92 | 11.41 | 11.47 | 3,440,925 | -0.13(-1.16%) |
Jan 23, 2008 | 10.73 | 11.62 | 10.69 | 11.60 | 4,704,890 | +0.76(+7.01%) |
Jan 22, 2008 | 10.78 | 11.11 | 10.60 | 10.84 | 5,731,348 | -0.26(-2.36%) |
Jan 21, 2008 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.07 | 11.27 | 10.83 | 11.11 | 3,124,052 | -0.02(-0.17%) |
Jan 17, 2008 | 11.66 | 11.69 | 11.00 | 11.12 | 4,134,636 | -0.42(-3.61%) |
Jan 16, 2008 | 11.38 | 11.75 | 11.38 | 11.54 | 3,449,743 | -0.15(-1.31%) |
Jan 15, 2008 | 11.90 | 11.96 | 11.66 | 11.69 | 5,195,338 | -0.26(-2.14%) |
Jan 14, 2008 | 12.12 | 12.12 | 11.80 | 11.95 | 773,076 | +0.06(+0.49%) |
Jan 11, 2008 | 12.03 | 12.03 | 11.67 | 11.89 | 1,295,711 | -0.15(-1.23%) |
Jan 10, 2008 | 11.64 | 12.22 | 11.40 | 12.04 | 2,850,094 | +0.37(+3.21%) |
Jan 09, 2008 | 11.33 | 11.67 | 11.30 | 11.67 | 1,617,287 | +0.35(+3.05%) |
Jan 08, 2008 | 11.90 | 11.90 | 11.26 | 11.32 | 2,185,778 | -0.39(-3.34%) |
Jan 07, 2008 | 11.78 | 11.81 | 11.37 | 11.71 | 2,203,003 | +0.14(+1.25%) |
Jan 04, 2008 | 12.00 | 12.10 | 11.54 | 11.57 | 1,778,546 | -0.48(-3.98%) |
Jan 03, 2008 | 12.14 | 12.14 | 11.92 | 12.05 | 881,248 | -0.08(-0.63%) |
Jan 02, 2008 | 12.18 | 12.26 | 12.04 | 12.12 | 1,757,793 | -0.03(-0.22%) |
Jan 01, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.29 | 12.44 | 12.06 | 12.15 | 1,663,995 | -0.22(-1.81%) |
Dec 28, 2007 | 12.35 | 12.50 | 12.31 | 12.37 | 1,242,419 | +0.10(+0.82%) |
Dec 27, 2007 | 12.16 | 12.37 | 12.14 | 12.27 | 1,673,725 | +0.18(+1.52%) |
Dec 26, 2007 | 12.21 | 12.23 | 12.04 | 12.09 | 517,931 | -0.29(-2.31%) |
Dec 24, 2007 | 12.25 | 12.46 | 12.25 | 12.38 | 823,635 | +0.14(+1.13%) |
Dec 21, 2007 | 11.97 | 12.24 | 11.97 | 12.24 | 1,390,361 | +0.23(+1.93%) |
Dec 20, 2007 | 12.05 | 12.20 | 11.97 | 12.01 | 2,891,835 | -0.00(-0.01%) |
Dec 19, 2007 | 12.24 | 12.70 | 11.84 | 12.01 | 8,606,722 | -0.31(-2.53%) |
Dec 18, 2007 | 12.63 | 12.63 | 12.16 | 12.32 | 2,016,465 | -0.22(-1.76%) |
Dec 17, 2007 | 12.50 | 12.76 | 12.29 | 12.54 | 2,222,298 | +0.21(+1.70%) |
Dec 14, 2007 | 12.60 | 12.68 | 12.26 | 12.33 | 3,385,075 | -0.48(-3.76%) |
Dec 13, 2007 | 13.16 | 13.32 | 12.53 | 12.81 | 3,927,404 | -0.57(-4.28%) |
Dec 12, 2007 | 13.82 | 13.84 | 13.23 | 13.39 | 2,180,193 | -0.08(-0.59%) |
Dec 11, 2007 | 13.63 | 14.04 | 13.39 | 13.47 | 2,723,345 | -0.18(-1.35%) |
Dec 10, 2007 | 13.37 | 13.68 | 13.26 | 13.65 | 2,056,442 | +0.28(+2.11%) |
Dec 07, 2007 | 13.85 | 13.85 | 13.37 | 13.37 | 3,414,911 | -0.41(-2.98%) |
Dec 06, 2007 | 14.97 | 15.12 | 13.20 | 13.78 | 14,671,698 | -0.82(-5.63%) |
Dec 05, 2007 | 14.39 | 14.63 | 14.34 | 14.60 | 1,835,983 | +0.35(+2.42%) |
Dec 04, 2007 | 14.72 | 14.72 | 14.16 | 14.25 | 3,002,017 | -0.71(-4.72%) |
Dec 03, 2007 | 15.17 | 15.17 | 14.80 | 14.96 | 1,581,485 | -0.21(-1.37%) |
Nov 30, 2007 | 14.69 | 15.39 | 14.69 | 15.17 | 2,228,694 | +0.26(+1.73%) |
Nov 29, 2007 | 15.15 | 15.30 | 14.80 | 14.91 | 1,717,229 | -0.39(-2.58%) |
Nov 28, 2007 | 14.99 | 15.52 | 14.97 | 15.30 | 2,490,811 | +0.57(+3.84%) |
Nov 27, 2007 | 14.57 | 14.87 | 14.40 | 14.74 | 1,801,885 | +0.19(+1.31%) |
Nov 26, 2007 | 14.81 | 14.83 | 14.48 | 14.55 | 2,228,694 | -0.15(-1.02%) |
Nov 23, 2007 | 14.85 | 15.04 | 14.51 | 14.70 | 1,482,072 | +0.15(+1.06%) |
Nov 21, 2007 | 14.25 | 14.59 | 13.94 | 14.54 | 4,071,291 | -0.04(-0.28%) |
Nov 20, 2007 | 14.89 | 14.89 | 14.36 | 14.58 | 2,893,011 | -0.34(-2.30%) |
Nov 19, 2007 | 15.32 | 15.32 | 14.81 | 14.93 | 2,764,262 | -0.45(-2.95%) |
Nov 16, 2007 | 15.50 | 15.54 | 15.17 | 15.38 | 2,947,096 | +0.07(+0.44%) |
Nov 15, 2007 | 16.03 | 16.08 | 15.18 | 15.31 | 3,517,057 | -0.94(-5.78%) |
Nov 14, 2007 | 17.02 | 17.10 | 16.21 | 16.25 | 1,967,670 | -0.55(-3.26%) |
Nov 13, 2007 | 16.93 | 16.99 | 16.60 | 16.80 | 1,966,494 | +0.13(+0.80%) |
Nov 12, 2007 | 16.90 | 17.36 | 16.67 | 16.67 | 3,015,886 | -0.71(-4.07%) |
Nov 09, 2007 | 17.20 | 17.65 | 17.20 | 17.37 | 1,951,209 | -0.08(-0.47%) |
Nov 08, 2007 | 18.04 | 18.04 | 17.33 | 17.46 | 1,648,446 | -0.49(-2.75%) |
Nov 07, 2007 | 18.38 | 18.51 | 17.91 | 17.95 | 959,437 | -0.46(-2.51%) |
Nov 06, 2007 | 17.96 | 18.43 | 17.96 | 18.41 | 1,490,009 | +0.53(+2.97%) |
Nov 05, 2007 | 13.46 | 17.95 | 17.69 | 17.88 | 810,701 | +0.00(+0.02%) |
Nov 02, 2007 | 17.91 | 18.24 | 17.55 | 17.88 | 1,106,998 | +0.33(+1.86%) |
Nov 01, 2007 | 18.18 | 18.19 | 17.54 | 17.55 | 1,468,551 | -0.81(-4.39%) |
Oct 31, 2007 | 18.14 | 18.46 | 18.11 | 18.36 | 2,258,088 | +0.37(+2.03%) |
Oct 30, 2007 | 17.87 | 18.06 | 17.78 | 17.99 | 837,156 | +0.06(+0.34%) |
Oct 29, 2007 | 17.69 | 17.95 | 17.55 | 17.93 | 1,022,342 | +0.50(+2.87%) |
Oct 26, 2007 | 17.04 | 17.45 | 16.99 | 17.43 | 782,482 | +0.51(+3.03%) |
Oct 25, 2007 | 17.04 | 17.29 | 16.87 | 16.92 | 1,224,576 | -0.01(-0.08%) |
Oct 24, 2007 | 17.23 | 17.24 | 16.85 | 16.93 | 1,222,813 | -0.37(-2.13%) |
Oct 23, 2007 | 17.32 | 17.40 | 17.19 | 17.30 | 553,793 | +0.29(+1.72%) |
Oct 22, 2007 | 16.85 | 17.01 | 16.74 | 17.01 | 683,717 | -0.04(-0.24%) |
Oct 19, 2007 | 17.38 | 17.38 | 17.01 | 17.05 | 750,148 | -0.24(-1.41%) |
Oct 18, 2007 | 17.39 | 17.39 | 17.16 | 17.29 | 815,404 | -0.19(-1.08%) |
Oct 17, 2007 | 17.69 | 17.69 | 17.39 | 17.48 | 730,748 | -0.04(-0.21%) |
Oct 16, 2007 | 17.79 | 17.79 | 17.52 | 17.52 | 637,861 | -0.30(-1.71%) |
Oct 15, 2007 | 18.04 | 18.05 | 17.75 | 17.82 | 825,398 | -0.22(-1.23%) |
Oct 12, 2007 | 17.80 | 18.05 | 17.78 | 18.04 | 629,631 | +0.30(+1.69%) |
Oct 11, 2007 | 17.91 | 17.98 | 17.74 | 17.74 | 773,076 | -0.08(-0.45%) |
Oct 10, 2007 | 17.80 | 17.95 | 17.66 | 17.82 | 588,478 | +0.00(+0.00%) |
Oct 09, 2007 | 17.69 | 17.89 | 17.57 | 17.82 | 454,439 | -0.03(-0.14%) |
Oct 08, 2007 | 17.92 | 17.92 | 17.73 | 17.85 | 116,402 | -0.04(-0.21%) |
Oct 05, 2007 | 17.77 | 17.96 | 17.68 | 17.89 | 932,394 | +0.37(+2.09%) |
Oct 04, 2007 | 17.45 | 17.54 | 17.29 | 17.52 | 587,890 | +0.15(+0.88%) |
Oct 03, 2007 | 17.35 | 17.59 | 17.29 | 17.37 | 834,805 | +0.01(+0.08%) |
Oct 02, 2007 | 17.08 | 17.37 | 17.05 | 17.36 | 862,435 | +0.09(+0.50%) |
Oct 01, 2007 | 17.00 | 17.27 | 16.99 | 17.27 | 988,244 | +0.26(+1.55%) |
Sep 28, 2007 | 16.94 | 17.04 | 16.87 | 17.00 | 707,820 | +0.10(+0.59%) |
Sep 27, 2007 | 16.73 | 16.95 | 16.73 | 16.90 | 649,619 | +0.29(+1.73%) |
Sep 26, 2007 | 16.77 | 16.77 | 16.58 | 16.62 | 714,287 | -0.20(-1.20%) |
Sep 25, 2007 | 16.78 | 16.87 | 16.59 | 16.82 | 1,025,869 | +0.16(+0.95%) |
Sep 24, 2007 | 16.73 | 16.73 | 16.62 | 16.66 | 468,549 | +0.01(+0.05%) |
Sep 21, 2007 | 16.63 | 16.69 | 16.48 | 16.65 | 564,375 | +0.13(+0.81%) |
Sep 20, 2007 | 16.63 | 16.71 | 16.44 | 16.52 | 821,283 | +0.10(+0.60%) |
Sep 19, 2007 | 16.31 | 16.52 | 16.31 | 16.42 | 988,244 | +0.14(+0.84%) |
Sep 18, 2007 | 15.96 | 16.31 | 15.91 | 16.28 | 1,430,926 | +0.48(+3.03%) |
Sep 17, 2007 | 15.79 | 15.83 | 15.69 | 15.80 | 440,330 | +0.09(+0.55%) |
Sep 14, 2007 | 15.72 | 15.78 | 15.64 | 15.72 | 909,467 | -0.03(-0.17%) |
Sep 13, 2007 | 15.78 | 15.81 | 15.73 | 15.74 | 424,457 | +0.02(+0.12%) |
Sep 12, 2007 | 15.63 | 15.80 | 15.53 | 15.73 | 540,859 | +0.21(+1.34%) |
Sep 11, 2007 | 15.63 | 15.72 | 15.45 | 15.52 | 690,183 | +0.14(+0.90%) |
Sep 10, 2007 | 15.20 | 15.47 | 15.17 | 15.38 | 650,207 | +0.12(+0.79%) |
Sep 07, 2007 | 15.23 | 15.32 | 15.14 | 15.26 | 787,773 | -0.10(-0.68%) |
Sep 06, 2007 | 15.36 | 15.39 | 15.30 | 15.36 | 573,193 | -0.06(-0.37%) |
Sep 05, 2007 | 15.42 | 15.55 | 15.34 | 15.42 | 790,125 | -0.13(-0.83%) |
Sep 04, 2007 | 15.49 | 15.56 | 15.42 | 15.55 | 696,650 | +0.12(+0.75%) |
Aug 31, 2007 | 15.45 | 15.57 | 15.35 | 15.43 | 777,779 | +0.20(+1.33%) |
Aug 30, 2007 | 14.96 | 15.49 | 14.91 | 15.23 | 1,104,646 | +0.18(+1.19%) |
Aug 29, 2007 | 15.00 | 15.12 | 14.93 | 15.05 | 483,834 | +0.23(+1.55%) |
Aug 28, 2007 | 15.16 | 15.20 | 14.82 | 14.82 | 1,458,557 | -0.47(-3.10%) |
Aug 27, 2007 | 15.35 | 15.39 | 15.23 | 15.30 | 480,894 | -0.05(-0.31%) |
Aug 24, 2007 | 15.35 | 15.39 | 15.23 | 15.35 | 807,762 | +0.05(+0.34%) |
Aug 23, 2007 | 15.46 | 15.47 | 15.09 | 15.29 | 651,970 | +0.14(+0.95%) |
Aug 22, 2007 | 15.18 | 15.18 | 14.99 | 15.15 | 721,342 | +0.22(+1.45%) |
Aug 21, 2007 | 14.90 | 14.99 | 14.80 | 14.93 | 330,394 | -0.01(-0.06%) |
Aug 20, 2007 | 14.96 | 15.05 | 14.64 | 14.94 | 972,959 | +0.21(+1.43%) |
Aug 17, 2007 | 14.58 | 14.87 | 14.49 | 14.73 | 895,357 | +0.50(+3.54%) |
Aug 16, 2007 | 13.74 | 14.23 | 13.71 | 14.23 | 2,364,497 | +0.51(+3.68%) |
Aug 15, 2007 | 13.76 | 14.23 | 13.61 | 13.72 | 1,545,565 | -0.20(-1.43%) |
Aug 14, 2007 | 14.31 | 14.31 | 13.79 | 13.92 | 1,929,457 | -0.42(-2.93%) |
Aug 13, 2007 | 14.87 | 14.87 | 14.32 | 14.34 | 1,683,131 | +0.27(+1.91%) |
Aug 10, 2007 | 14.39 | 14.39 | 13.91 | 14.07 | 2,125,225 | -0.32(-2.23%) |
Aug 09, 2007 | 14.64 | 14.91 | 14.38 | 14.39 | 1,570,256 | -0.61(-4.05%) |
Aug 08, 2007 | 14.82 | 15.12 | 14.82 | 15.00 | 1,430,926 | +0.35(+2.39%) |
Aug 07, 2007 | 14.71 | 14.92 | 14.52 | 14.65 | 1,046,445 | -0.11(-0.77%) |
Aug 06, 2007 | 14.55 | 14.76 | 14.44 | 14.76 | 233,392 | +0.21(+1.41%) |
Aug 03, 2007 | 14.60 | 14.77 | 14.55 | 14.56 | 937,098 | -0.21(-1.44%) |
Aug 02, 2007 | 14.62 | 14.93 | 14.62 | 14.77 | 811,877 | +0.22(+1.54%) |
Aug 01, 2007 | 14.70 | 14.81 | 14.40 | 14.55 | 1,959,440 | -0.26(-1.72%) |
Jul 31, 2007 | 14.92 | 14.96 | 14.73 | 14.80 | 1,245,152 | +0.09(+0.59%) |
Jul 30, 2007 | 14.88 | 14.88 | 14.57 | 14.72 | 1,443,860 | -0.18(-1.18%) |
Jul 27, 2007 | 14.91 | 15.05 | 14.80 | 14.89 | 1,507,352 | -0.09(-0.58%) |
Jul 26, 2007 | 15.21 | 15.21 | 14.72 | 14.98 | 1,931,809 | -0.46(-2.96%) |
Jul 25, 2007 | 15.48 | 15.64 | 15.30 | 15.43 | 929,455 | +0.03(+0.18%) |
Jul 24, 2007 | 15.64 | 15.69 | 15.40 | 15.41 | 725,457 | -0.21(-1.33%) |
Jul 23, 2007 | 15.79 | 15.79 | 15.58 | 15.62 | 375,074 | -0.09(-0.59%) |
Jul 20, 2007 | 15.77 | 15.94 | 15.70 | 15.71 | 611,994 | -0.10(-0.66%) |
Jul 19, 2007 | 15.91 | 15.92 | 15.81 | 15.81 | 318,636 | -0.03(-0.20%) |
Jul 18, 2007 | 15.96 | 16.16 | 15.71 | 15.84 | 490,300 | -0.16(-1.03%) |
Jul 17, 2007 | 15.99 | 16.06 | 15.98 | 16.01 | 310,994 | +0.02(+0.13%) |
Jul 16, 2007 | 15.88 | 16.05 | 15.87 | 15.99 | 482,658 | +0.06(+0.41%) |
Jul 13, 2007 | 15.81 | 15.93 | 15.80 | 15.92 | 409,172 | +0.15(+0.94%) |
Jul 12, 2007 | 15.48 | 15.78 | 15.48 | 15.78 | 452,088 | +0.42(+2.76%) |
Jul 11, 2007 | 15.25 | 15.36 | 15.11 | 15.35 | 540,859 | +0.05(+0.32%) |
Jul 10, 2007 | 15.23 | 15.42 | 15.21 | 15.30 | 450,324 | -0.02(-0.16%) |
Jul 09, 2007 | 15.35 | 15.50 | 15.32 | 15.33 | 595,533 | -0.14(-0.88%) |
Jul 06, 2007 | 15.43 | 15.51 | 15.41 | 15.46 | 205,761 | +0.07(+0.43%) |
Jul 05, 2007 | 15.39 | 15.47 | 15.36 | 15.40 | 229,865 | -0.14(-0.88%) |
Jul 03, 2007 | 15.46 | 15.55 | 15.42 | 15.53 | 144,033 | +0.15(+1.01%) |
Jul 02, 2007 | 15.41 | 15.42 | 15.27 | 15.38 | 225,162 | +0.13(+0.87%) |
Jun 29, 2007 | 15.37 | 15.38 | 15.24 | 15.24 | 438,566 | -0.19(-1.21%) |
Jun 28, 2007 | 15.38 | 15.55 | 15.38 | 15.43 | 245,150 | +0.11(+0.74%) |
Jun 27, 2007 | 15.38 | 15.39 | 15.22 | 15.32 | 275,720 | -0.09(-0.60%) |
Jun 26, 2007 | 15.60 | 15.62 | 15.36 | 15.41 | 328,631 | -0.18(-1.13%) |
Jun 25, 2007 | 15.43 | 15.66 | 15.43 | 15.59 | 590,242 | +0.12(+0.75%) |
Jun 22, 2007 | 15.30 | 15.48 | 15.28 | 15.47 | 388,007 | +0.24(+1.59%) |
Jun 21, 2007 | 15.34 | 15.40 | 15.15 | 15.23 | 398,002 | -0.21(-1.37%) |
Jun 20, 2007 | 15.46 | 15.58 | 15.40 | 15.44 | 242,211 | -0.07(-0.47%) |
Jun 19, 2007 | 15.65 | 15.67 | 15.48 | 15.51 | 258,671 | -0.10(-0.64%) |
Jun 18, 2007 | 15.62 | 15.67 | 15.55 | 15.61 | 174,603 | -0.07(-0.47%) |
Jun 15, 2007 | 15.69 | 15.75 | 15.59 | 15.69 | 206,349 | +0.07(+0.45%) |
Jun 14, 2007 | 15.73 | 15.77 | 15.51 | 15.62 | 176,955 | -0.07(-0.42%) |
Jun 13, 2007 | 15.60 | 15.68 | 15.48 | 15.68 | 156,378 | +0.09(+0.60%) |
Jun 12, 2007 | 15.78 | 15.80 | 15.59 | 15.59 | 279,836 | -0.29(-1.83%) |
Jun 11, 2007 | 15.85 | 15.95 | 15.80 | 15.88 | 184,597 | +0.07(+0.43%) |
Jun 08, 2007 | 15.60 | 15.85 | 15.56 | 15.81 | 435,627 | +0.25(+1.62%) |
Jun 07, 2007 | 15.92 | 15.92 | 15.54 | 15.56 | 348,031 | -0.37(-2.34%) |
Jun 06, 2007 | 16.09 | 16.09 | 15.89 | 15.93 | 253,380 | -0.15(-0.95%) |
Jun 05, 2007 | 16.30 | 16.31 | 16.05 | 16.09 | 333,334 | -0.16(-1.00%) |
Jun 04, 2007 | 16.40 | 16.35 | 16.08 | 16.25 | 558,496 | -0.16(-0.98%) |
Jun 01, 2007 | 16.38 | 16.46 | 16.24 | 16.41 | 323,339 | +0.07(+0.43%) |
May 31, 2007 | 16.84 | 16.90 | 16.31 | 16.34 | 539,095 | -0.50(-2.96%) |
May 30, 2007 | 16.67 | 16.84 | 16.63 | 16.84 | 116,990 | +0.13(+0.77%) |
May 29, 2007 | 16.77 | 16.94 | 16.69 | 16.71 | 211,640 | -0.01(-0.06%) |
May 25, 2007 | 16.69 | 16.90 | 16.69 | 16.72 | 205,761 | +0.10(+0.62%) |
May 24, 2007 | 16.85 | 16.88 | 16.58 | 16.62 | 171,076 | -0.15(-0.88%) |
May 23, 2007 | 16.79 | 16.85 | 16.63 | 16.77 | 172,839 | +0.09(+0.53%) |
May 22, 2007 | 16.51 | 16.69 | 16.50 | 16.68 | 176,955 | +0.18(+1.08%) |
May 21, 2007 | 16.53 | 16.53 | 16.45 | 16.50 | 34,097 | -0.01(-0.05%) |
May 18, 2007 | 16.53 | 16.54 | 16.41 | 16.51 | 208,701 | +0.05(+0.33%) |
May 17, 2007 | 16.27 | 16.51 | 16.25 | 16.45 | 190,476 | +0.20(+1.23%) |
May 16, 2007 | 16.09 | 16.26 | 16.08 | 16.25 | 146,972 | +0.16(+1.02%) |
May 15, 2007 | 16.03 | 16.22 | 16.03 | 16.09 | 169,312 | +0.13(+0.83%) |
May 14, 2007 | 15.77 | 15.98 | 15.77 | 15.96 | 152,851 | +0.21(+1.35%) |
May 11, 2007 | 15.55 | 15.74 | 15.55 | 15.74 | 112,875 | +0.12(+0.74%) |
May 10, 2007 | 15.72 | 15.73 | 15.53 | 15.63 | 156,378 | -0.14(-0.87%) |
May 09, 2007 | 15.70 | 15.84 | 15.65 | 15.76 | 148,148 | -0.00(-0.01%) |
May 08, 2007 | 15.62 | 15.77 | 15.58 | 15.77 | 206,937 | +0.11(+0.72%) |
May 07, 2007 | 15.51 | 15.74 | 15.45 | 15.65 | 296,884 | +0.24(+1.57%) |
May 04, 2007 | 15.32 | 15.48 | 15.29 | 15.41 | 125,220 | +0.16(+1.06%) |
May 03, 2007 | 15.19 | 15.33 | 15.19 | 15.25 | 236,920 | +0.11(+0.70%) |
May 02, 2007 | 15.06 | 15.19 | 14.99 | 15.15 | 144,621 | +0.07(+0.45%) |