Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.16 | 11.69 | 11.16 | 11.68 | 501,636 | +0.40(+3.55%) |
Jan 30, 2008 | 11.43 | 11.59 | 11.28 | 11.28 | 373,595 | -0.16(-1.37%) |
Jan 29, 2008 | 11.35 | 11.46 | 11.24 | 11.44 | 69,965 | +0.15(+1.33%) |
Jan 28, 2008 | 11.00 | 11.29 | 10.89 | 11.29 | 243,777 | +0.29(+2.62%) |
Jan 25, 2008 | 11.14 | 11.24 | 10.94 | 11.00 | 325,183 | -0.09(-0.82%) |
Jan 24, 2008 | 11.13 | 11.17 | 11.00 | 11.09 | 132,009 | -0.02(-0.19%) |
Jan 23, 2008 | 10.34 | 11.14 | 10.34 | 11.11 | 157,927 | +0.56(+5.30%) |
Jan 22, 2008 | 9.931 | 10.60 | 9.931 | 10.55 | 559,720 | +0.10(+0.92%) |
Jan 21, 2008 | 10.54 | 10.67 | 10.17 | 10.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.54 | 10.67 | 10.17 | 10.46 | 119,248 | -0.09(-0.82%) |
Jan 17, 2008 | 10.84 | 10.87 | 10.54 | 10.54 | 81,405 | -0.31(-2.89%) |
Jan 16, 2008 | 10.77 | 11.01 | 10.77 | 10.86 | 161,051 | +0.07(+0.65%) |
Jan 15, 2008 | 10.85 | 10.90 | 10.79 | 10.79 | 116,608 | -0.26(-2.35%) |
Jan 14, 2008 | 11.06 | 11.07 | 10.93 | 11.04 | 100,327 | +0.05(+0.48%) |
Jan 11, 2008 | 11.04 | 11.13 | 10.92 | 10.99 | 203,734 | -0.11(-0.98%) |
Jan 10, 2008 | 10.86 | 11.20 | 10.79 | 11.10 | 213,415 | +0.15(+1.41%) |
Jan 09, 2008 | 10.87 | 10.95 | 10.62 | 10.95 | 288,660 | +0.05(+0.46%) |
Jan 08, 2008 | 11.25 | 11.32 | 10.88 | 10.90 | 99,887 | -0.32(-2.88%) |
Jan 07, 2008 | 11.20 | 11.34 | 11.12 | 11.22 | 106,927 | +0.03(+0.22%) |
Jan 04, 2008 | 11.40 | 11.41 | 11.16 | 11.19 | 170,732 | -0.29(-2.55%) |
Jan 03, 2008 | 11.71 | 11.71 | 11.49 | 11.49 | 132,889 | -0.18(-1.54%) |
Jan 02, 2008 | 11.78 | 11.86 | 11.63 | 11.67 | 113,528 | -0.15(-1.31%) |
Jan 01, 2008 | 11.81 | 11.88 | 11.75 | 11.82 | 151,810 | +0.00(+0.00%) |
Dec 31, 2007 | 11.81 | 11.88 | 11.75 | 11.82 | 151,810 | -0.02(-0.13%) |
Dec 28, 2007 | 11.99 | 12.00 | 11.82 | 11.84 | 133,329 | -0.08(-0.69%) |
Dec 27, 2007 | 12.04 | 12.10 | 11.91 | 11.92 | 112,648 | -0.20(-1.61%) |
Dec 26, 2007 | 12.10 | 12.13 | 12.04 | 12.12 | 436,511 | -0.05(-0.43%) |
Dec 24, 2007 | 12.08 | 12.17 | 12.04 | 12.17 | 103,847 | +0.15(+1.23%) |
Dec 21, 2007 | 12.03 | 12.04 | 11.92 | 12.02 | 35,642 | +0.14(+1.19%) |
Dec 20, 2007 | 11.88 | 11.88 | 11.68 | 11.88 | 195,814 | +0.10(+0.87%) |
Dec 19, 2007 | 11.72 | 11.82 | 11.70 | 11.78 | 87,126 | +0.03(+0.23%) |
Dec 18, 2007 | 11.74 | 11.77 | 11.60 | 11.75 | 78,765 | +0.05(+0.47%) |
Dec 17, 2007 | 11.85 | 11.87 | 11.69 | 11.69 | 1,050,355 | -0.25(-2.07%) |
Dec 14, 2007 | 12.11 | 12.16 | 11.94 | 11.94 | 50,163 | -0.25(-2.03%) |
Dec 13, 2007 | 12.14 | 12.22 | 12.07 | 12.19 | 122,768 | -0.03(-0.24%) |
Dec 12, 2007 | 12.46 | 12.53 | 12.13 | 12.22 | 136,849 | +0.01(+0.09%) |
Dec 11, 2007 | 12.68 | 12.70 | 12.20 | 12.21 | 111,328 | -0.47(-3.72%) |
Dec 10, 2007 | 12.53 | 12.68 | 12.53 | 12.68 | 41,362 | +0.17(+1.36%) |
Dec 07, 2007 | 12.55 | 12.58 | 12.51 | 12.51 | 25,961 | -0.02(-0.13%) |
Dec 06, 2007 | 12.28 | 12.53 | 12.27 | 12.53 | 79,205 | +0.25(+2.07%) |
Dec 05, 2007 | 12.20 | 12.29 | 12.17 | 12.27 | 97,687 | +0.19(+1.56%) |
Dec 04, 2007 | 12.15 | 12.15 | 12.06 | 12.08 | 341,464 | -0.12(-0.97%) |
Dec 03, 2007 | 12.23 | 12.26 | 12.14 | 12.20 | 118,808 | -0.05(-0.39%) |
Nov 30, 2007 | 12.26 | 12.31 | 12.19 | 12.25 | 229,256 | +0.14(+1.16%) |
Nov 29, 2007 | 12.10 | 12.14 | 12.02 | 12.11 | 110,007 | -0.03(-0.26%) |
Nov 28, 2007 | 11.79 | 12.15 | 11.79 | 12.14 | 98,567 | +0.35(+2.99%) |
Nov 27, 2007 | 11.72 | 11.79 | 11.65 | 11.79 | 165,011 | +0.19(+1.65%) |
Nov 26, 2007 | 11.89 | 11.95 | 11.60 | 11.60 | 59,404 | -0.31(-2.61%) |
Nov 23, 2007 | 11.85 | 11.95 | 11.83 | 11.91 | 12,320 | +0.15(+1.28%) |
Nov 21, 2007 | 11.78 | 11.86 | 11.69 | 11.76 | 49,283 | -0.08(-0.67%) |
Nov 20, 2007 | 11.92 | 12.01 | 11.70 | 11.84 | 184,373 | -0.08(-0.67%) |
Nov 19, 2007 | 12.03 | 12.03 | 11.92 | 11.92 | 106,047 | -0.17(-1.43%) |
Nov 16, 2007 | 12.18 | 12.18 | 12.05 | 12.09 | 18,921 | -0.11(-0.93%) |
Nov 15, 2007 | 12.25 | 12.31 | 12.13 | 12.20 | 51,923 | -0.11(-0.89%) |
Nov 14, 2007 | 12.54 | 12.54 | 12.31 | 12.31 | 44,003 | -0.13(-1.02%) |
Nov 13, 2007 | 12.13 | 12.45 | 12.13 | 12.44 | 29,482 | +0.31(+2.59%) |
Nov 12, 2007 | 12.20 | 12.32 | 12.13 | 12.13 | 51,483 | -0.06(-0.50%) |
Nov 09, 2007 | 12.10 | 12.26 | 12.05 | 12.19 | 29,042 | -0.04(-0.30%) |
Nov 08, 2007 | 12.17 | 12.22 | 12.02 | 12.22 | 101,207 | +0.07(+0.62%) |
Nov 07, 2007 | 12.36 | 12.36 | 12.15 | 12.15 | 260,058 | -0.34(-2.70%) |
Nov 06, 2007 | 12.39 | 12.49 | 12.32 | 12.49 | 29,042 | +0.13(+1.08%) |
Nov 05, 2007 | 12.35 | 12.42 | 12.32 | 12.35 | 119,248 | -0.06(-0.48%) |
Nov 02, 2007 | 12.55 | 12.55 | 12.37 | 12.41 | 52,363 | -0.12(-0.98%) |
Nov 01, 2007 | 12.76 | 12.76 | 12.53 | 12.54 | 186,573 | -0.29(-2.27%) |
Oct 31, 2007 | 12.76 | 12.86 | 12.76 | 12.83 | 29,922 | +0.11(+0.86%) |
Oct 30, 2007 | 12.71 | 12.76 | 12.71 | 12.72 | 186,573 | -0.01(-0.07%) |
Oct 29, 2007 | 12.78 | 12.80 | 12.69 | 12.73 | 47,523 | -0.02(-0.18%) |
Oct 26, 2007 | 12.75 | 12.75 | 12.62 | 12.75 | 16,281 | +0.12(+0.94%) |
Oct 25, 2007 | 12.59 | 12.67 | 12.46 | 12.63 | 423,750 | +0.05(+0.43%) |
Oct 24, 2007 | 12.55 | 12.59 | 12.40 | 12.58 | 128,049 | -0.04(-0.31%) |
Oct 23, 2007 | 12.63 | 12.64 | 12.51 | 12.62 | 64,244 | +0.10(+0.80%) |
Oct 22, 2007 | 12.40 | 12.58 | 12.34 | 12.52 | 48,843 | +0.10(+0.77%) |
Oct 19, 2007 | 12.73 | 12.73 | 12.42 | 12.42 | 115,288 | -0.33(-2.58%) |
Oct 18, 2007 | 12.68 | 12.77 | 12.66 | 12.75 | 181,733 | -0.04(-0.30%) |
Oct 17, 2007 | 12.87 | 12.88 | 12.66 | 12.79 | 370,946 | -0.03(-0.21%) |
Oct 16, 2007 | 12.89 | 12.89 | 12.79 | 12.81 | 121,888 | -0.13(-1.04%) |
Oct 15, 2007 | 13.06 | 13.10 | 12.91 | 12.95 | 97,247 | -0.13(-1.01%) |
Oct 12, 2007 | 13.13 | 13.16 | 13.08 | 13.08 | 109,567 | -0.03(-0.24%) |
Oct 11, 2007 | 13.26 | 13.26 | 13.09 | 13.11 | 168,092 | -0.06(-0.48%) |
Oct 10, 2007 | 13.22 | 13.22 | 13.15 | 13.18 | 31,682 | -0.05(-0.41%) |
Oct 09, 2007 | 13.18 | 13.23 | 13.11 | 13.23 | 27,281 | +0.05(+0.40%) |
Oct 08, 2007 | 13.22 | 13.24 | 13.16 | 13.18 | 106,047 | -0.06(-0.46%) |
Oct 05, 2007 | 13.14 | 13.25 | 13.11 | 13.24 | 222,216 | +0.20(+1.52%) |
Oct 04, 2007 | 13.06 | 13.08 | 13.01 | 13.04 | 63,364 | -0.01(-0.05%) |
Oct 03, 2007 | 13.02 | 13.08 | 13.01 | 13.05 | 94,166 | -0.03(-0.21%) |
Oct 02, 2007 | 13.02 | 13.08 | 13.00 | 13.08 | 823,299 | +0.09(+0.70%) |
Oct 01, 2007 | 12.90 | 12.99 | 12.89 | 12.99 | 157,531 | +0.16(+1.28%) |
Sep 28, 2007 | 12.83 | 12.87 | 12.78 | 12.82 | 34,762 | -0.02(-0.16%) |
Sep 27, 2007 | 12.84 | 12.85 | 12.81 | 12.84 | 71,285 | +0.07(+0.53%) |
Sep 26, 2007 | 12.73 | 12.79 | 12.72 | 12.77 | 35,642 | +0.08(+0.63%) |
Sep 25, 2007 | 12.62 | 12.69 | 12.60 | 12.69 | 170,292 | -0.05(-0.36%) |
Sep 24, 2007 | 12.78 | 12.82 | 12.73 | 12.74 | 34,762 | -0.13(-1.01%) |
Sep 21, 2007 | 12.93 | 12.94 | 12.87 | 12.87 | 153,131 | -0.01(-0.07%) |
Sep 20, 2007 | 12.96 | 12.97 | 12.86 | 12.88 | 13,200 | -0.15(-1.12%) |
Sep 19, 2007 | 13.02 | 13.09 | 13.00 | 13.02 | 29,482 | +0.14(+1.11%) |
Sep 18, 2007 | 12.61 | 12.88 | 12.56 | 12.88 | 108,687 | +0.34(+2.72%) |
Sep 17, 2007 | 12.58 | 12.59 | 12.52 | 12.54 | 90,646 | -0.06(-0.49%) |
Sep 14, 2007 | 12.45 | 12.60 | 12.45 | 12.60 | 21,121 | +0.07(+0.54%) |
Sep 13, 2007 | 12.50 | 12.59 | 12.48 | 12.53 | 198,454 | +0.07(+0.55%) |
Sep 12, 2007 | 12.41 | 12.51 | 12.41 | 12.46 | 101,647 | +0.02(+0.16%) |
Sep 11, 2007 | 12.40 | 12.47 | 12.39 | 12.44 | 498,115 | +0.10(+0.81%) |
Sep 10, 2007 | 12.48 | 12.48 | 12.27 | 12.34 | 286,900 | -0.11(-0.87%) |
Sep 07, 2007 | 12.50 | 12.50 | 12.41 | 12.45 | 500,316 | -0.18(-1.41%) |
Sep 06, 2007 | 12.63 | 12.67 | 12.54 | 12.63 | 48,843 | -0.00(-0.04%) |
Sep 05, 2007 | 12.70 | 12.70 | 12.58 | 12.64 | 43,563 | -0.15(-1.17%) |
Sep 04, 2007 | 12.65 | 12.86 | 12.65 | 12.79 | 48,403 | +0.12(+0.93%) |
Aug 31, 2007 | 12.60 | 12.70 | 12.60 | 12.67 | 52,803 | +0.15(+1.20%) |
Aug 30, 2007 | 12.45 | 12.59 | 12.45 | 12.52 | 104,727 | -0.02(-0.16%) |
Aug 29, 2007 | 12.39 | 12.54 | 12.34 | 12.54 | 9,680 | +0.25(+2.07%) |
Aug 28, 2007 | 12.52 | 12.52 | 12.27 | 12.28 | 39,162 | -0.30(-2.40%) |
Aug 27, 2007 | 12.74 | 12.74 | 12.59 | 12.59 | 86,246 | -0.15(-1.16%) |
Aug 24, 2007 | 12.62 | 12.74 | 12.60 | 12.73 | 34,762 | +0.09(+0.74%) |
Aug 23, 2007 | 12.73 | 12.73 | 12.61 | 12.64 | 40,482 | -0.05(-0.43%) |
Aug 22, 2007 | 12.67 | 12.70 | 12.60 | 12.69 | 67,764 | +0.15(+1.16%) |
Aug 21, 2007 | 12.39 | 12.59 | 12.39 | 12.55 | 19,361 | +0.06(+0.49%) |
Aug 20, 2007 | 12.46 | 12.50 | 12.38 | 12.49 | 45,763 | +0.08(+0.64%) |
Aug 17, 2007 | 12.52 | 12.55 | 12.28 | 12.41 | 170,732 | +0.29(+2.39%) |
Aug 16, 2007 | 11.88 | 12.12 | 11.68 | 12.12 | 133,769 | +0.18(+1.50%) |
Aug 15, 2007 | 12.13 | 12.24 | 11.94 | 11.94 | 47,523 | -0.21(-1.70%) |
Aug 14, 2007 | 12.41 | 12.41 | 12.15 | 12.15 | 39,602 | -0.34(-2.69%) |
Aug 13, 2007 | 12.57 | 12.58 | 12.44 | 12.48 | 88,446 | -0.03(-0.25%) |
Aug 10, 2007 | 12.28 | 12.59 | 12.26 | 12.52 | 119,248 | -0.00(-0.04%) |
Aug 09, 2007 | 12.62 | 12.75 | 12.52 | 12.52 | 173,372 | -0.32(-2.48%) |
Aug 08, 2007 | 12.65 | 12.88 | 12.65 | 12.84 | 242,017 | +0.28(+2.21%) |
Aug 07, 2007 | 12.39 | 12.64 | 12.37 | 12.56 | 139,930 | +0.13(+1.02%) |
Aug 06, 2007 | 12.21 | 12.46 | 12.05 | 12.43 | 199,774 | +0.19(+1.54%) |
Aug 03, 2007 | 12.40 | 12.58 | 12.24 | 12.24 | 52,363 | -0.33(-2.66%) |
Aug 02, 2007 | 12.60 | 12.64 | 12.52 | 12.58 | 73,485 | +0.06(+0.49%) |
Aug 01, 2007 | 12.47 | 12.52 | 12.27 | 12.52 | 292,181 | +0.10(+0.77%) |
Jul 31, 2007 | 12.67 | 12.75 | 12.35 | 12.42 | 132,009 | -0.13(-1.03%) |
Jul 30, 2007 | 12.48 | 12.59 | 12.41 | 12.55 | 121,448 | +0.15(+1.21%) |
Jul 27, 2007 | 12.64 | 12.70 | 12.39 | 12.40 | 90,206 | -0.28(-2.20%) |
Jul 26, 2007 | 12.72 | 12.80 | 12.54 | 12.68 | 249,497 | -0.28(-2.14%) |
Jul 25, 2007 | 13.05 | 13.11 | 12.85 | 12.96 | 55,884 | +0.02(+0.12%) |
Jul 24, 2007 | 13.14 | 13.17 | 12.94 | 12.94 | 91,086 | -0.33(-2.52%) |
Jul 23, 2007 | 13.40 | 13.40 | 13.27 | 13.28 | 67,324 | -0.04(-0.31%) |
Jul 20, 2007 | 13.48 | 13.48 | 13.29 | 13.32 | 63,364 | -0.21(-1.53%) |
Jul 19, 2007 | 13.51 | 13.54 | 13.50 | 13.52 | 13,640 | +0.14(+1.04%) |
Jul 18, 2007 | 13.48 | 13.48 | 13.36 | 13.39 | 22,881 | -0.15(-1.13%) |
Jul 17, 2007 | 13.55 | 13.60 | 13.54 | 13.54 | 30,362 | +0.00(+0.00%) |
Jul 16, 2007 | 13.61 | 13.63 | 13.54 | 13.54 | 68,644 | -0.10(-0.77%) |
Jul 13, 2007 | 13.53 | 13.65 | 13.53 | 13.64 | 47,083 | +0.09(+0.65%) |
Jul 12, 2007 | 13.41 | 13.55 | 13.41 | 13.55 | 115,288 | +0.19(+1.41%) |
Jul 11, 2007 | 13.31 | 13.36 | 13.27 | 13.36 | 95,046 | +0.04(+0.31%) |
Jul 10, 2007 | 13.49 | 13.49 | 13.32 | 13.32 | 63,804 | -0.24(-1.76%) |
Jul 09, 2007 | 13.62 | 13.62 | 13.54 | 13.56 | 27,721 | -0.03(-0.25%) |
Jul 06, 2007 | 13.54 | 13.60 | 13.49 | 13.60 | 69,965 | +0.07(+0.49%) |
Jul 05, 2007 | 13.51 | 13.56 | 13.48 | 13.53 | 45,763 | +0.05(+0.34%) |
Jul 03, 2007 | 13.49 | 13.51 | 13.48 | 13.49 | 31,242 | +0.05(+0.39%) |
Jul 02, 2007 | 13.35 | 13.44 | 13.33 | 13.43 | 154,891 | +0.17(+1.25%) |
Jun 29, 2007 | 13.35 | 13.40 | 13.24 | 13.27 | 120,568 | -0.05(-0.38%) |
Jun 28, 2007 | 13.30 | 13.39 | 13.29 | 13.32 | 40,482 | +0.04(+0.27%) |
Jun 27, 2007 | 13.10 | 13.28 | 13.08 | 13.28 | 41,803 | +0.16(+1.21%) |
Jun 26, 2007 | 13.26 | 13.27 | 13.12 | 13.12 | 36,962 | -0.09(-0.67%) |
Jun 25, 2007 | 13.28 | 13.35 | 13.17 | 13.21 | 54,563 | -0.16(-1.22%) |
Jun 22, 2007 | 13.46 | 13.48 | 13.36 | 13.37 | 46,203 | -0.12(-0.93%) |
Jun 21, 2007 | 13.44 | 13.51 | 13.35 | 13.50 | 27,281 | +0.03(+0.20%) |
Jun 20, 2007 | 13.66 | 13.66 | 13.47 | 13.47 | 34,322 | -0.16(-1.20%) |
Jun 19, 2007 | 13.57 | 13.64 | 13.55 | 13.64 | 18,481 | -0.00(-0.03%) |
Jun 18, 2007 | 13.69 | 13.69 | 13.63 | 13.64 | 36,522 | -0.05(-0.33%) |
Jun 15, 2007 | 13.67 | 13.73 | 13.67 | 13.69 | 41,803 | +0.10(+0.72%) |
Jun 14, 2007 | 13.61 | 13.64 | 13.57 | 13.59 | 81,845 | +0.05(+0.40%) |
Jun 13, 2007 | 13.44 | 13.54 | 13.42 | 13.53 | 51,483 | +0.15(+1.10%) |
Jun 12, 2007 | 13.52 | 13.53 | 13.39 | 13.39 | 64,684 | -0.16(-1.19%) |
Jun 11, 2007 | 13.54 | 13.60 | 13.50 | 13.55 | 21,561 | -0.02(-0.15%) |
Jun 08, 2007 | 13.48 | 13.57 | 13.41 | 13.57 | 207,694 | +0.10(+0.76%) |
Jun 07, 2007 | 13.71 | 13.71 | 13.46 | 13.46 | 127,609 | -0.30(-2.20%) |
Jun 06, 2007 | 13.79 | 13.80 | 13.73 | 13.77 | 60,724 | -0.12(-0.87%) |
Jun 05, 2007 | 13.95 | 13.96 | 13.88 | 13.89 | 87,126 | -0.12(-0.84%) |
Jun 04, 2007 | 13.94 | 14.01 | 13.93 | 14.01 | 38,722 | +0.05(+0.36%) |
Jun 01, 2007 | 13.95 | 13.98 | 13.92 | 13.96 | 60,724 | +0.07(+0.49%) |
May 31, 2007 | 13.92 | 13.94 | 13.85 | 13.89 | 48,843 | +0.04(+0.31%) |
May 30, 2007 | 13.68 | 13.84 | 13.67 | 13.84 | 47,083 | +0.13(+0.94%) |
May 29, 2007 | 13.68 | 13.74 | 13.68 | 13.71 | 110,887 | +0.13(+0.95%) |
May 25, 2007 | 13.59 | 13.63 | 13.54 | 13.59 | 109,127 | +0.06(+0.43%) |
May 24, 2007 | 13.70 | 13.75 | 13.50 | 13.53 | 41,803 | -0.20(-1.45%) |
May 23, 2007 | 13.82 | 13.85 | 13.72 | 13.73 | 53,243 | -0.06(-0.41%) |
May 22, 2007 | 13.70 | 13.81 | 13.70 | 13.78 | 105,607 | +0.09(+0.63%) |
May 21, 2007 | 13.64 | 13.72 | 13.63 | 13.70 | 34,322 | +0.07(+0.55%) |
May 18, 2007 | 13.63 | 13.65 | 13.59 | 13.62 | 88,006 | +0.02(+0.18%) |
May 17, 2007 | 13.63 | 13.64 | 13.59 | 13.60 | 43,563 | -0.05(-0.36%) |
May 16, 2007 | 13.66 | 13.68 | 13.59 | 13.65 | 42,683 | +0.03(+0.20%) |
May 15, 2007 | 13.73 | 13.76 | 13.62 | 13.62 | 91,966 | -0.08(-0.61%) |
May 14, 2007 | 13.76 | 13.78 | 13.68 | 13.70 | 77,885 | -0.05(-0.38%) |
May 11, 2007 | 13.68 | 13.76 | 13.69 | 13.76 | 39,162 | +0.12(+0.87%) |
May 10, 2007 | 13.76 | 13.77 | 13.64 | 13.64 | 121,448 | -0.18(-1.28%) |
May 09, 2007 | 13.70 | 13.82 | 13.69 | 13.81 | 43,563 | +0.09(+0.65%) |
May 08, 2007 | 13.69 | 13.73 | 13.67 | 13.73 | 20,681 | -0.01(-0.05%) |
May 07, 2007 | 13.73 | 13.75 | 13.73 | 13.73 | 24,641 | +0.04(+0.27%) |
May 04, 2007 | 13.73 | 13.73 | 13.67 | 13.70 | 29,042 | -0.01(-0.05%) |
May 03, 2007 | 13.67 | 13.76 | 13.67 | 13.70 | 146,970 | +0.02(+0.13%) |
May 02, 2007 | 13.59 | 13.69 | 13.58 | 13.69 | 59,404 | +0.10(+0.77%) |
May 01, 2007 | 13.56 | 13.60 | 13.47 | 13.58 | 146,530 | +0.05(+0.39%) |
Apr 30, 2007 | 13.71 | 13.71 | 13.53 | 13.53 | 91,966 | -0.17(-1.26%) |
Apr 27, 2007 | 13.69 | 13.72 | 13.68 | 13.70 | 17,601 | -0.01(-0.10%) |
Apr 26, 2007 | 13.72 | 13.74 | 13.66 | 13.71 | 26,401 | +0.00(+0.00%) |
Apr 25, 2007 | 13.68 | 13.73 | 13.62 | 13.71 | 23,761 | +0.09(+0.68%) |
Apr 24, 2007 | 13.66 | 13.66 | 13.56 | 13.62 | 40,922 | -0.01(-0.08%) |
Apr 23, 2007 | 13.65 | 13.66 | 13.62 | 13.63 | 41,803 | +0.03(+0.25%) |
Apr 20, 2007 | 13.60 | 13.60 | 13.54 | 13.60 | 117,488 | +0.09(+0.67%) |
Apr 19, 2007 | 13.47 | 13.54 | 13.47 | 13.51 | 33,442 | -0.04(-0.27%) |
Apr 18, 2007 | 13.52 | 13.58 | 13.51 | 13.54 | 25,081 | +0.00(+0.03%) |
Apr 17, 2007 | 13.51 | 13.56 | 13.49 | 13.54 | 165,891 | +0.05(+0.34%) |
Apr 16, 2007 | 13.52 | 13.55 | 13.44 | 13.49 | 163,691 | +0.12(+0.90%) |
Apr 13, 2007 | 13.34 | 13.38 | 13.30 | 13.37 | 76,125 | +0.05(+0.36%) |
Apr 12, 2007 | 13.27 | 13.33 | 13.23 | 13.33 | 40,042 | +0.01(+0.10%) |
Apr 11, 2007 | 13.37 | 13.39 | 13.29 | 13.31 | 73,485 | -0.09(-0.68%) |
Apr 10, 2007 | 13.37 | 13.43 | 13.37 | 13.40 | 41,803 | +0.03(+0.24%) |
Apr 09, 2007 | 13.39 | 13.39 | 13.36 | 13.37 | 80,085 | +0.01(+0.09%) |
Apr 05, 2007 | 13.35 | 13.38 | 13.34 | 13.36 | 72,165 | +0.01(+0.07%) |
Apr 04, 2007 | 13.37 | 13.37 | 13.33 | 13.35 | 34,762 | -0.02(-0.12%) |
Apr 03, 2007 | 13.33 | 13.39 | 13.31 | 13.37 | 300,541 | +0.11(+0.84%) |
Apr 02, 2007 | 13.22 | 13.26 | 13.18 | 13.26 | 121,008 | +0.08(+0.64%) |
Mar 30, 2007 | 13.19 | 13.22 | 13.10 | 13.17 | 137,729 | +0.03(+0.24%) |
Mar 29, 2007 | 13.21 | 13.21 | 13.09 | 13.14 | 92,406 | +0.01(+0.10%) |
Mar 28, 2007 | 13.16 | 13.17 | 13.12 | 13.13 | 50,163 | -0.08(-0.59%) |
Mar 27, 2007 | 13.24 | 13.24 | 13.17 | 13.20 | 100,767 | -0.10(-0.77%) |
Mar 26, 2007 | 13.38 | 13.38 | 13.21 | 13.31 | 128,929 | -0.10(-0.76%) |
Mar 23, 2007 | 13.42 | 13.42 | 13.38 | 13.41 | 130,249 | +0.05(+0.35%) |
Mar 22, 2007 | 13.39 | 13.41 | 13.34 | 13.36 | 86,686 | +0.00(+0.01%) |
Mar 21, 2007 | 13.21 | 13.39 | 13.17 | 13.36 | 43,123 | +0.17(+1.31%) |
Mar 20, 2007 | 13.09 | 13.19 | 13.09 | 13.19 | 55,003 | +0.09(+0.68%) |
Mar 19, 2007 | 13.05 | 13.13 | 13.05 | 13.10 | 57,644 | +0.11(+0.86%) |
Mar 16, 2007 | 13.08 | 13.09 | 12.98 | 12.99 | 80,965 | -0.07(-0.57%) |
Mar 15, 2007 | 12.94 | 13.07 | 12.94 | 13.06 | 51,483 | +0.13(+0.98%) |
Mar 14, 2007 | 12.94 | 12.94 | 12.76 | 12.94 | 79,205 | +0.03(+0.23%) |
Mar 13, 2007 | 13.15 | 13.10 | 12.90 | 12.91 | 58,964 | -0.25(-1.88%) |
Mar 12, 2007 | 13.11 | 13.18 | 13.09 | 13.15 | 54,123 | +0.03(+0.24%) |
Mar 09, 2007 | 13.16 | 13.16 | 13.07 | 13.12 | 42,243 | +0.00(+0.02%) |
Mar 08, 2007 | 13.06 | 13.13 | 13.06 | 13.12 | 110,007 | +0.15(+1.16%) |
Mar 07, 2007 | 12.96 | 13.04 | 12.95 | 12.97 | 92,846 | -0.04(-0.28%) |
Mar 06, 2007 | 12.86 | 13.04 | 12.73 | 13.01 | 199,334 | +0.22(+1.71%) |
Mar 05, 2007 | 12.89 | 12.98 | 12.79 | 12.79 | 84,046 | -0.26(-2.02%) |
Mar 02, 2007 | 13.17 | 13.20 | 13.05 | 13.05 | 68,644 | -0.16(-1.24%) |
Mar 01, 2007 | 13.05 | 13.28 | 13.02 | 13.21 | 59,892 | -0.03(-0.22%) |
Feb 28, 2007 | 13.27 | 13.31 | 13.16 | 13.24 | 74,365 | +0.06(+0.43%) |
Feb 27, 2007 | 13.35 | 13.53 | 13.12 | 13.19 | 151,810 | -0.39(-2.88%) |
Feb 26, 2007 | 13.65 | 13.66 | 13.51 | 13.58 | 97,559 | -0.02(-0.17%) |
Feb 23, 2007 | 13.64 | 13.64 | 13.57 | 13.60 | 58,964 | -0.05(-0.37%) |
Feb 22, 2007 | 13.68 | 13.69 | 13.61 | 13.65 | 103,407 | -0.01(-0.05%) |
Feb 21, 2007 | 13.64 | 13.66 | 13.62 | 13.66 | 105,607 | -0.03(-0.18%) |
Feb 20, 2007 | 13.59 | 13.69 | 13.55 | 13.68 | 32,122 | +0.10(+0.70%) |
Feb 16, 2007 | 13.55 | 13.59 | 13.53 | 13.59 | 78,765 | +0.00(+0.02%) |
Feb 15, 2007 | 13.57 | 13.60 | 13.54 | 13.59 | 139,490 | +0.04(+0.28%) |
Feb 14, 2007 | 13.53 | 13.59 | 13.53 | 13.55 | 84,926 | +0.05(+0.37%) |
Feb 13, 2007 | 13.42 | 13.50 | 13.40 | 13.50 | 119,253 | +0.11(+0.80%) |
Feb 12, 2007 | 13.42 | 13.42 | 13.35 | 13.39 | 101,207 | -0.05(-0.34%) |
Feb 09, 2007 | 13.58 | 13.58 | 13.36 | 13.44 | 78,325 | -0.12(-0.87%) |
Feb 08, 2007 | 13.53 | 13.56 | 13.52 | 13.55 | 51,043 | -0.01(-0.10%) |
Feb 07, 2007 | 13.49 | 13.57 | 13.49 | 13.57 | 60,284 | +0.07(+0.52%) |
Feb 06, 2007 | 13.48 | 13.50 | 13.44 | 13.50 | 27,721 | +0.07(+0.49%) |
Feb 05, 2007 | 13.45 | 13.45 | 13.42 | 13.43 | 62,044 | -0.03(-0.20%) |
Feb 02, 2007 | 13.44 | 13.46 | 13.42 | 13.46 | 29,042 | +0.05(+0.36%) |