Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.72 | 11.34 | 10.68 | 11.26 | 827,116 | +0.36(+3.28%) |
Jan 30, 2008 | 11.10 | 11.26 | 10.90 | 10.90 | 650,669 | -0.28(-2.50%) |
Jan 29, 2008 | 11.22 | 11.25 | 11.14 | 11.18 | 304,397 | +0.02(+0.15%) |
Jan 28, 2008 | 10.91 | 11.20 | 10.83 | 11.16 | 331,598 | +0.23(+2.09%) |
Jan 25, 2008 | 11.20 | 11.22 | 10.86 | 10.94 | 592,331 | -0.15(-1.31%) |
Jan 24, 2008 | 11.29 | 11.34 | 11.01 | 11.08 | 675,365 | -0.15(-1.29%) |
Jan 23, 2008 | 10.72 | 11.30 | 10.69 | 11.23 | 1,156,388 | +0.25(+2.29%) |
Jan 22, 2008 | 10.85 | 11.25 | 10.78 | 10.97 | 1,055,101 | -0.26(-2.29%) |
Jan 21, 2008 | 11.60 | 11.62 | 11.18 | 11.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.60 | 11.62 | 11.18 | 11.23 | 701,044 | -0.31(-2.66%) |
Jan 17, 2008 | 11.89 | 11.92 | 11.54 | 11.54 | 817,453 | -0.35(-2.96%) |
Jan 16, 2008 | 11.84 | 12.04 | 11.80 | 11.89 | 931,087 | +0.01(+0.05%) |
Jan 15, 2008 | 11.74 | 12.01 | 11.74 | 11.89 | 490,686 | -0.06(-0.51%) |
Jan 14, 2008 | 11.99 | 12.07 | 11.95 | 11.95 | 636,890 | +0.04(+0.33%) |
Jan 11, 2008 | 11.84 | 12.06 | 11.76 | 11.91 | 630,806 | -0.01(-0.05%) |
Jan 10, 2008 | 11.77 | 12.13 | 11.71 | 11.91 | 894,760 | +0.07(+0.57%) |
Jan 09, 2008 | 11.57 | 11.85 | 11.56 | 11.85 | 668,565 | +0.25(+2.17%) |
Jan 08, 2008 | 11.81 | 11.98 | 11.58 | 11.60 | 661,049 | -0.18(-1.57%) |
Jan 07, 2008 | 11.75 | 11.81 | 11.66 | 11.78 | 672,502 | +0.12(+1.01%) |
Jan 04, 2008 | 11.73 | 11.79 | 11.61 | 11.66 | 468,854 | -0.17(-1.42%) |
Jan 03, 2008 | 12.00 | 12.04 | 11.80 | 11.83 | 757,683 | -0.12(-1.03%) |
Jan 02, 2008 | 12.04 | 12.14 | 11.85 | 11.95 | 809,042 | -0.08(-0.70%) |
Jan 01, 2008 | 11.99 | 12.12 | 11.93 | 12.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.99 | 12.12 | 11.93 | 12.04 | 680,554 | -0.02(-0.14%) |
Dec 28, 2007 | 12.12 | 12.24 | 12.05 | 12.05 | 498,329 | -0.10(-0.78%) |
Dec 27, 2007 | 12.32 | 12.39 | 12.12 | 12.15 | 437,359 | -0.15(-1.23%) |
Dec 26, 2007 | 12.25 | 12.37 | 12.24 | 12.30 | 271,116 | -0.06(-0.45%) |
Dec 24, 2007 | 12.28 | 12.37 | 12.21 | 12.36 | 122,582 | +0.04(+0.36%) |
Dec 21, 2007 | 12.30 | 12.43 | 12.17 | 12.31 | 1,183,589 | +0.20(+1.66%) |
Dec 20, 2007 | 12.12 | 12.12 | 11.89 | 12.11 | 501,960 | +0.07(+0.56%) |
Dec 19, 2007 | 12.06 | 12.13 | 12.00 | 12.04 | 460,266 | -0.06(-0.46%) |
Dec 18, 2007 | 12.14 | 12.15 | 11.91 | 12.10 | 763,590 | +0.08(+0.65%) |
Dec 17, 2007 | 12.05 | 12.18 | 11.99 | 12.02 | 1,254,275 | -0.09(-0.74%) |
Dec 14, 2007 | 11.93 | 12.20 | 11.91 | 12.11 | 1,193,879 | +0.08(+0.65%) |
Dec 13, 2007 | 11.74 | 12.06 | 11.74 | 12.03 | 568,217 | +0.17(+1.41%) |
Dec 12, 2007 | 12.15 | 12.26 | 11.75 | 11.86 | 772,894 | +0.00(+0.00%) |
Dec 11, 2007 | 12.29 | 12.36 | 11.86 | 11.86 | 549,383 | -0.36(-2.93%) |
Dec 10, 2007 | 12.32 | 12.36 | 12.22 | 12.22 | 386,894 | -0.11(-0.91%) |
Dec 07, 2007 | 12.38 | 12.40 | 12.23 | 12.33 | 331,956 | -0.04(-0.32%) |
Dec 06, 2007 | 12.19 | 12.37 | 12.14 | 12.37 | 672,502 | +0.13(+1.10%) |
Dec 05, 2007 | 12.11 | 12.34 | 12.06 | 12.24 | 695,586 | +0.28(+2.34%) |
Dec 04, 2007 | 11.87 | 12.00 | 11.84 | 11.96 | 454,180 | -0.05(-0.42%) |
Dec 03, 2007 | 11.93 | 12.05 | 11.91 | 12.01 | 494,444 | +0.06(+0.51%) |
Nov 30, 2007 | 12.09 | 12.10 | 11.88 | 11.95 | 790,254 | +0.00(+0.00%) |
Nov 29, 2007 | 11.99 | 12.04 | 11.89 | 11.95 | 400,315 | -0.09(-0.74%) |
Nov 28, 2007 | 11.81 | 12.04 | 11.81 | 12.04 | 338,219 | +0.25(+2.13%) |
Nov 27, 2007 | 11.69 | 11.86 | 11.57 | 11.79 | 566,741 | +0.11(+0.91%) |
Nov 26, 2007 | 11.77 | 11.87 | 11.65 | 11.68 | 525,224 | -0.10(-0.85%) |
Nov 23, 2007 | 11.75 | 11.89 | 11.69 | 11.78 | 205,796 | +0.10(+0.86%) |
Nov 21, 2007 | 11.61 | 11.85 | 11.57 | 11.68 | 912,834 | +0.02(+0.19%) |
Nov 20, 2007 | 11.48 | 11.67 | 11.44 | 11.66 | 532,561 | +0.18(+1.56%) |
Nov 19, 2007 | 11.32 | 11.60 | 11.19 | 11.48 | 682,412 | +0.08(+0.74%) |
Nov 16, 2007 | 11.43 | 11.47 | 11.23 | 11.39 | 780,589 | -0.03(-0.29%) |
Nov 15, 2007 | 11.30 | 11.43 | 11.22 | 11.43 | 722,250 | +0.18(+1.64%) |
Nov 14, 2007 | 11.43 | 11.46 | 11.23 | 11.24 | 498,131 | -0.13(-1.18%) |
Nov 13, 2007 | 11.37 | 11.42 | 11.18 | 11.38 | 572,467 | +0.10(+0.84%) |
Nov 12, 2007 | 11.25 | 11.45 | 11.19 | 11.28 | 600,384 | +0.00(+0.00%) |
Nov 09, 2007 | 11.05 | 11.30 | 10.99 | 11.28 | 751,241 | +0.09(+0.80%) |
Nov 08, 2007 | 11.18 | 11.30 | 11.13 | 11.19 | 877,581 | +0.11(+1.01%) |
Nov 07, 2007 | 11.06 | 11.16 | 10.94 | 11.08 | 1,211,148 | -0.09(-0.85%) |
Nov 06, 2007 | 11.33 | 11.34 | 11.03 | 11.18 | 998,552 | -0.08(-0.74%) |
Nov 05, 2007 | 11.50 | 11.58 | 11.23 | 11.26 | 1,241,752 | -0.42(-3.63%) |
Nov 02, 2007 | 11.97 | 12.01 | 11.61 | 11.68 | 892,613 | -0.16(-1.32%) |
Nov 01, 2007 | 12.22 | 12.24 | 11.73 | 11.84 | 1,571,020 | -0.48(-3.90%) |
Oct 31, 2007 | 12.07 | 12.32 | 11.90 | 12.32 | 639,574 | +0.08(+0.68%) |
Oct 30, 2007 | 11.87 | 12.24 | 11.86 | 12.24 | 425,369 | +0.39(+3.25%) |
Oct 29, 2007 | 11.96 | 12.00 | 11.80 | 11.85 | 384,031 | -0.03(-0.28%) |
Oct 26, 2007 | 11.84 | 12.12 | 11.79 | 11.89 | 611,300 | +0.27(+2.31%) |
Oct 25, 2007 | 11.46 | 11.66 | 11.46 | 11.62 | 322,292 | +0.22(+1.96%) |
Oct 24, 2007 | 11.37 | 11.46 | 11.19 | 11.39 | 315,313 | -0.01(-0.05%) |
Oct 23, 2007 | 11.54 | 11.60 | 11.31 | 11.40 | 347,346 | -0.01(-0.10%) |
Oct 22, 2007 | 11.18 | 11.53 | 11.18 | 11.41 | 531,129 | +0.11(+0.99%) |
Oct 19, 2007 | 11.60 | 11.64 | 11.30 | 11.30 | 567,636 | -0.31(-2.65%) |
Oct 18, 2007 | 11.63 | 11.73 | 11.58 | 11.61 | 436,285 | -0.05(-0.43%) |
Oct 17, 2007 | 11.82 | 11.86 | 11.51 | 11.66 | 577,478 | -0.03(-0.24%) |
Oct 16, 2007 | 11.75 | 11.88 | 11.66 | 11.68 | 556,183 | -0.08(-0.71%) |
Oct 15, 2007 | 11.96 | 12.00 | 11.68 | 11.77 | 534,172 | -0.23(-1.91%) |
Oct 12, 2007 | 11.93 | 12.09 | 11.93 | 12.00 | 234,427 | +0.04(+0.37%) |
Oct 11, 2007 | 12.09 | 12.15 | 11.83 | 11.95 | 475,117 | -0.06(-0.51%) |
Oct 10, 2007 | 12.13 | 12.14 | 11.96 | 12.01 | 278,807 | -0.12(-0.97%) |
Oct 09, 2007 | 12.04 | 12.13 | 11.95 | 12.13 | 409,621 | +0.14(+1.16%) |
Oct 08, 2007 | 12.01 | 12.13 | 11.90 | 11.99 | 445,590 | -0.06(-0.46%) |
Oct 05, 2007 | 12.02 | 12.12 | 11.87 | 12.05 | 381,883 | +0.14(+1.17%) |
Oct 04, 2007 | 11.84 | 11.95 | 11.73 | 11.91 | 418,926 | +0.15(+1.24%) |
Oct 03, 2007 | 11.63 | 11.84 | 11.63 | 11.76 | 549,740 | +0.08(+0.72%) |
Oct 02, 2007 | 11.57 | 11.70 | 11.54 | 11.68 | 437,359 | +0.14(+1.21%) |
Oct 01, 2007 | 11.39 | 11.73 | 11.37 | 11.54 | 743,546 | +0.17(+1.47%) |
Sep 28, 2007 | 11.43 | 11.56 | 11.31 | 11.37 | 618,816 | -0.03(-0.24%) |
Sep 27, 2007 | 11.46 | 11.46 | 11.33 | 11.40 | 214,384 | +0.04(+0.34%) |
Sep 26, 2007 | 11.34 | 11.46 | 11.24 | 11.36 | 1,079,439 | +0.11(+0.99%) |
Sep 25, 2007 | 11.28 | 11.39 | 11.20 | 11.25 | 711,334 | -0.08(-0.74%) |
Sep 24, 2007 | 11.45 | 11.45 | 11.27 | 11.33 | 446,127 | -0.10(-0.83%) |
Sep 21, 2007 | 11.47 | 11.51 | 11.36 | 11.43 | 841,075 | +0.06(+0.54%) |
Sep 20, 2007 | 11.47 | 11.47 | 11.30 | 11.37 | 314,776 | -0.10(-0.83%) |
Sep 19, 2007 | 11.24 | 11.49 | 11.24 | 11.46 | 461,159 | +0.31(+2.81%) |
Sep 18, 2007 | 10.91 | 11.17 | 10.76 | 11.15 | 632,416 | +0.29(+2.68%) |
Sep 17, 2007 | 10.94 | 10.97 | 10.86 | 10.86 | 871,138 | -0.13(-1.22%) |
Sep 14, 2007 | 10.80 | 10.99 | 10.76 | 10.99 | 224,763 | +0.09(+0.82%) |
Sep 13, 2007 | 11.09 | 11.09 | 10.90 | 10.90 | 306,545 | -0.14(-1.27%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.94 | 11.04 | 468,317 | -0.04(-0.35%) |
Sep 11, 2007 | 10.92 | 11.11 | 10.86 | 11.08 | 768,420 | +0.23(+2.16%) |
Sep 10, 2007 | 10.79 | 10.91 | 10.56 | 10.85 | 688,965 | +0.15(+1.36%) |
Sep 07, 2007 | 10.73 | 10.82 | 10.62 | 10.70 | 435,390 | -0.19(-1.74%) |
Sep 06, 2007 | 10.79 | 10.92 | 10.62 | 10.89 | 784,526 | +0.16(+1.51%) |
Sep 05, 2007 | 10.79 | 10.80 | 10.61 | 10.73 | 515,740 | -0.11(-1.03%) |
Sep 04, 2007 | 10.93 | 10.97 | 10.84 | 10.84 | 664,628 | -0.10(-0.87%) |
Aug 31, 2007 | 11.07 | 11.07 | 10.89 | 10.94 | 781,662 | +0.01(+0.05%) |
Aug 30, 2007 | 10.82 | 11.02 | 10.81 | 10.93 | 456,327 | +0.00(+0.00%) |
Aug 29, 2007 | 10.65 | 10.97 | 10.61 | 10.93 | 348,240 | +0.37(+3.55%) |
Aug 28, 2007 | 10.75 | 10.84 | 10.54 | 10.56 | 446,306 | -0.26(-2.38%) |
Aug 27, 2007 | 11.10 | 11.10 | 10.80 | 10.81 | 305,292 | -0.34(-3.06%) |
Aug 24, 2007 | 10.99 | 11.15 | 10.88 | 11.15 | 285,786 | +0.15(+1.32%) |
Aug 23, 2007 | 11.16 | 11.16 | 10.92 | 11.01 | 422,863 | -0.09(-0.81%) |
Aug 22, 2007 | 11.15 | 11.26 | 11.06 | 11.10 | 403,894 | +0.02(+0.15%) |
Aug 21, 2007 | 11.10 | 11.24 | 11.08 | 11.08 | 243,016 | -0.09(-0.85%) |
Aug 20, 2007 | 11.34 | 11.43 | 11.07 | 11.18 | 657,112 | -0.11(-0.99%) |
Aug 17, 2007 | 11.11 | 11.70 | 11.10 | 11.29 | 797,231 | +0.17(+1.56%) |
Aug 16, 2007 | 10.95 | 11.16 | 10.68 | 11.11 | 910,866 | +0.12(+1.07%) |
Aug 15, 2007 | 11.08 | 11.39 | 10.94 | 11.00 | 665,522 | -0.06(-0.50%) |
Aug 14, 2007 | 11.08 | 11.29 | 11.00 | 11.05 | 836,959 | +0.05(+0.46%) |
Aug 13, 2007 | 10.97 | 11.20 | 10.91 | 11.00 | 602,710 | +0.07(+0.61%) |
Aug 10, 2007 | 10.65 | 11.31 | 10.65 | 10.94 | 1,970,083 | +0.17(+1.61%) |
Aug 09, 2007 | 11.18 | 11.44 | 10.70 | 10.76 | 1,469,912 | -0.61(-5.36%) |
Aug 08, 2007 | 11.06 | 11.53 | 10.96 | 11.37 | 1,394,752 | +0.44(+3.99%) |
Aug 07, 2007 | 10.72 | 10.94 | 10.57 | 10.94 | 936,456 | +0.16(+1.45%) |
Aug 06, 2007 | 10.51 | 10.78 | 10.34 | 10.78 | 1,130,440 | +0.29(+2.72%) |
Aug 03, 2007 | 10.71 | 10.79 | 10.49 | 10.49 | 1,114,513 | -0.26(-2.44%) |
Aug 02, 2007 | 10.99 | 10.99 | 10.54 | 10.76 | 1,258,212 | -0.20(-1.84%) |
Aug 01, 2007 | 10.59 | 11.04 | 10.16 | 10.96 | 1,554,736 | -0.12(-1.06%) |
Jul 31, 2007 | 11.18 | 11.23 | 10.98 | 11.08 | 1,371,668 | -0.07(-0.60%) |
Jul 30, 2007 | 11.18 | 11.22 | 10.91 | 11.14 | 754,283 | -0.03(-0.30%) |
Jul 27, 2007 | 11.37 | 11.54 | 11.18 | 11.18 | 840,180 | -0.22(-1.96%) |
Jul 26, 2007 | 11.34 | 11.54 | 11.13 | 11.40 | 1,233,517 | -0.14(-1.21%) |
Jul 25, 2007 | 11.49 | 11.66 | 11.38 | 11.54 | 816,200 | +0.10(+0.83%) |
Jul 24, 2007 | 11.84 | 11.91 | 11.43 | 11.44 | 795,800 | -0.54(-4.48%) |
Jul 23, 2007 | 11.96 | 12.14 | 11.96 | 11.98 | 317,461 | +0.04(+0.33%) |
Jul 20, 2007 | 12.19 | 12.24 | 11.93 | 11.94 | 588,215 | -0.27(-2.24%) |
Jul 19, 2007 | 12.13 | 12.24 | 12.09 | 12.22 | 466,886 | +0.14(+1.16%) |
Jul 18, 2007 | 11.99 | 12.10 | 11.94 | 12.08 | 659,438 | +0.02(+0.14%) |
Jul 17, 2007 | 12.21 | 12.28 | 12.05 | 12.06 | 476,728 | -0.11(-0.87%) |
Jul 16, 2007 | 12.33 | 12.41 | 12.15 | 12.17 | 488,360 | -0.21(-1.72%) |
Jul 13, 2007 | 12.30 | 12.38 | 12.19 | 12.38 | 497,844 | +0.07(+0.59%) |
Jul 12, 2007 | 11.99 | 12.51 | 11.94 | 12.30 | 2,011,242 | +0.38(+3.19%) |
Jul 11, 2007 | 11.91 | 12.00 | 11.85 | 11.93 | 654,964 | -0.02(-0.14%) |
Jul 10, 2007 | 11.76 | 12.13 | 11.73 | 11.94 | 2,179,815 | +0.22(+1.91%) |
Jul 09, 2007 | 11.78 | 11.84 | 11.67 | 11.72 | 509,297 | -0.07(-0.62%) |
Jul 06, 2007 | 11.94 | 11.93 | 11.73 | 11.79 | 469,570 | -0.15(-1.26%) |
Jul 05, 2007 | 12.05 | 12.07 | 11.77 | 11.94 | 662,838 | -0.14(-1.16%) |
Jul 03, 2007 | 12.12 | 12.16 | 12.01 | 12.08 | 191,299 | -0.04(-0.32%) |
Jul 02, 2007 | 11.92 | 12.23 | 11.85 | 12.12 | 597,163 | +0.08(+0.65%) |
Jun 29, 2007 | 12.06 | 12.13 | 11.91 | 12.04 | 688,428 | +0.04(+0.33%) |
Jun 28, 2007 | 12.12 | 12.23 | 12.00 | 12.00 | 372,220 | -0.08(-0.65%) |
Jun 27, 2007 | 11.90 | 12.10 | 11.83 | 12.08 | 482,097 | +0.11(+0.93%) |
Jun 26, 2007 | 12.12 | 12.25 | 11.92 | 11.97 | 1,023,785 | -0.10(-0.83%) |
Jun 25, 2007 | 12.10 | 12.19 | 11.99 | 12.07 | 649,954 | -0.07(-0.55%) |
Jun 22, 2007 | 12.30 | 12.33 | 12.06 | 12.14 | 809,400 | -0.17(-1.36%) |
Jun 21, 2007 | 12.38 | 12.41 | 12.22 | 12.30 | 407,116 | -0.07(-0.59%) |
Jun 20, 2007 | 12.55 | 12.57 | 12.33 | 12.38 | 554,393 | -0.16(-1.29%) |
Jun 19, 2007 | 12.51 | 12.56 | 12.44 | 12.54 | 677,512 | -0.02(-0.13%) |
Jun 18, 2007 | 12.73 | 12.73 | 12.53 | 12.56 | 556,362 | -0.17(-1.32%) |
Jun 15, 2007 | 12.87 | 12.99 | 12.69 | 12.72 | 829,801 | +0.16(+1.29%) |
Jun 14, 2007 | 12.47 | 12.58 | 12.43 | 12.56 | 476,370 | +0.09(+0.72%) |
Jun 13, 2007 | 12.43 | 12.56 | 12.38 | 12.47 | 1,309,213 | +0.07(+0.59%) |
Jun 12, 2007 | 12.44 | 12.52 | 12.34 | 12.40 | 742,293 | -0.10(-0.80%) |
Jun 11, 2007 | 12.41 | 12.64 | 12.36 | 12.50 | 514,129 | +0.06(+0.49%) |
Jun 08, 2007 | 12.32 | 12.49 | 12.24 | 12.44 | 727,977 | +0.08(+0.63%) |
Jun 07, 2007 | 12.81 | 12.75 | 12.36 | 12.36 | 772,178 | -0.45(-3.53%) |
Jun 06, 2007 | 12.84 | 12.84 | 12.62 | 12.81 | 766,630 | -0.02(-0.17%) |
Jun 05, 2007 | 12.95 | 12.96 | 12.75 | 12.84 | 625,258 | -0.18(-1.37%) |
Jun 04, 2007 | 13.11 | 13.08 | 12.86 | 13.01 | 660,177 | -0.10(-0.72%) |
Jun 01, 2007 | 13.10 | 13.17 | 13.04 | 13.11 | 925,003 | +0.02(+0.17%) |
May 31, 2007 | 13.00 | 13.12 | 12.96 | 13.09 | 714,197 | +0.09(+0.69%) |
May 30, 2007 | 12.85 | 13.01 | 12.81 | 13.00 | 570,678 | +0.04(+0.35%) |
May 29, 2007 | 12.90 | 12.96 | 12.85 | 12.95 | 636,353 | +0.07(+0.56%) |
May 25, 2007 | 12.94 | 12.98 | 12.79 | 12.88 | 595,194 | +0.00(+0.00%) |
May 24, 2007 | 13.18 | 13.22 | 12.82 | 12.88 | 764,841 | -0.33(-2.50%) |
May 23, 2007 | 13.38 | 13.38 | 13.19 | 13.21 | 641,185 | -0.16(-1.21%) |
May 22, 2007 | 13.33 | 13.44 | 13.32 | 13.37 | 560,120 | +0.03(+0.21%) |
May 21, 2007 | 13.22 | 13.36 | 13.18 | 13.34 | 543,298 | +0.13(+0.97%) |
May 18, 2007 | 13.10 | 13.22 | 13.02 | 13.22 | 551,709 | +0.12(+0.90%) |
May 17, 2007 | 13.18 | 13.21 | 13.05 | 13.10 | 428,769 | -0.09(-0.68%) |
May 16, 2007 | 13.06 | 13.24 | 13.08 | 13.19 | 579,089 | +0.12(+0.94%) |
May 15, 2007 | 13.17 | 13.24 | 13.05 | 13.06 | 1,422,848 | -0.11(-0.81%) |
May 14, 2007 | 13.27 | 13.34 | 13.15 | 13.17 | 780,052 | -0.11(-0.84%) |
May 11, 2007 | 13.20 | 13.32 | 13.19 | 13.28 | 624,006 | +0.11(+0.85%) |
May 10, 2007 | 13.27 | 13.30 | 13.02 | 13.17 | 860,759 | -0.14(-1.05%) |
May 09, 2007 | 13.36 | 13.41 | 13.27 | 13.31 | 496,950 | -0.10(-0.75%) |
May 08, 2007 | 13.53 | 13.53 | 13.33 | 13.41 | 409,621 | -0.13(-0.99%) |
May 07, 2007 | 13.50 | 13.57 | 13.41 | 13.55 | 563,520 | +0.00(+0.00%) |
May 04, 2007 | 13.44 | 13.55 | 13.43 | 13.55 | 515,203 | +0.11(+0.79%) |
May 03, 2007 | 13.37 | 13.54 | 13.30 | 13.44 | 446,607 | +0.04(+0.33%) |
May 02, 2007 | 13.26 | 13.43 | 13.20 | 13.39 | 285,965 | +0.13(+1.01%) |
May 01, 2007 | 13.22 | 13.29 | 13.08 | 13.26 | 609,689 | +0.08(+0.59%) |
Apr 30, 2007 | 13.18 | 13.41 | 13.13 | 13.18 | 855,965 | +0.00(+0.00%) |
Apr 27, 2007 | 13.32 | 13.32 | 13.14 | 13.18 | 389,757 | -0.15(-1.09%) |
Apr 26, 2007 | 13.42 | 13.48 | 13.31 | 13.33 | 308,871 | -0.13(-1.00%) |
Apr 25, 2007 | 13.52 | 13.54 | 13.27 | 13.46 | 716,703 | -0.01(-0.04%) |
Apr 24, 2007 | 13.47 | 13.55 | 13.39 | 13.47 | 430,916 | -0.04(-0.33%) |
Apr 23, 2007 | 13.56 | 13.61 | 13.46 | 13.51 | 489,255 | -0.11(-0.78%) |
Apr 20, 2007 | 13.55 | 13.64 | 13.44 | 13.62 | 663,733 | +0.17(+1.29%) |
Apr 19, 2007 | 13.41 | 13.47 | 13.26 | 13.44 | 520,392 | -0.07(-0.54%) |
Apr 18, 2007 | 13.50 | 13.74 | 13.39 | 13.52 | 1,195,042 | -0.09(-0.66%) |
Apr 17, 2007 | 13.70 | 13.70 | 13.55 | 13.61 | 753,030 | -0.11(-0.81%) |
Apr 16, 2007 | 13.61 | 13.73 | 13.60 | 13.72 | 238,364 | +0.16(+1.15%) |
Apr 13, 2007 | 13.33 | 13.63 | 13.33 | 13.56 | 802,421 | -0.04(-0.29%) |
Apr 12, 2007 | 13.56 | 13.62 | 13.44 | 13.60 | 919,454 | -0.04(-0.29%) |
Apr 11, 2007 | 13.69 | 13.71 | 13.56 | 13.64 | 551,172 | -0.07(-0.49%) |
Apr 10, 2007 | 13.63 | 13.72 | 13.61 | 13.71 | 322,829 | +0.09(+0.70%) |
Apr 09, 2007 | 13.46 | 13.61 | 13.46 | 13.61 | 332,135 | +0.13(+0.99%) |
Apr 05, 2007 | 13.51 | 13.53 | 13.43 | 13.48 | 397,631 | -0.02(-0.12%) |
Apr 04, 2007 | 13.49 | 13.52 | 13.39 | 13.50 | 306,545 | +0.01(+0.04%) |
Apr 03, 2007 | 13.87 | 13.91 | 13.43 | 13.49 | 1,023,964 | -0.31(-2.27%) |
Apr 02, 2007 | 13.58 | 13.81 | 13.54 | 13.80 | 328,914 | +0.26(+1.94%) |
Mar 30, 2007 | 13.50 | 13.62 | 13.40 | 13.54 | 509,118 | +0.04(+0.29%) |
Mar 29, 2007 | 13.44 | 13.50 | 13.30 | 13.50 | 750,346 | +0.09(+0.67%) |
Mar 28, 2007 | 13.54 | 13.65 | 13.34 | 13.41 | 1,076,218 | -0.20(-1.48%) |
Mar 27, 2007 | 13.75 | 13.75 | 13.58 | 13.61 | 184,141 | -0.15(-1.10%) |
Mar 26, 2007 | 13.72 | 13.80 | 13.62 | 13.76 | 360,051 | +0.01(+0.04%) |
Mar 23, 2007 | 13.72 | 13.76 | 13.62 | 13.76 | 320,324 | +0.06(+0.45%) |
Mar 22, 2007 | 13.64 | 13.70 | 13.57 | 13.70 | 313,524 | +0.06(+0.41%) |
Mar 21, 2007 | 13.52 | 13.72 | 13.42 | 13.64 | 536,319 | +0.13(+0.99%) |
Mar 20, 2007 | 13.38 | 13.51 | 13.33 | 13.51 | 447,380 | +0.10(+0.75%) |
Mar 19, 2007 | 13.25 | 13.44 | 13.24 | 13.41 | 790,610 | +0.23(+1.74%) |
Mar 16, 2007 | 13.32 | 13.34 | 13.16 | 13.18 | 1,025,395 | -0.14(-1.05%) |
Mar 15, 2007 | 13.22 | 13.38 | 13.22 | 13.32 | 637,606 | +0.10(+0.76%) |
Mar 14, 2007 | 13.20 | 13.38 | 13.13 | 13.22 | 1,326,393 | -0.04(-0.29%) |
Mar 13, 2007 | 13.36 | 13.34 | 13.12 | 13.25 | 1,399,584 | -0.10(-0.75%) |
Mar 12, 2007 | 13.22 | 13.39 | 13.19 | 13.36 | 704,534 | +0.16(+1.23%) |
Mar 09, 2007 | 13.22 | 13.38 | 13.15 | 13.19 | 379,915 | +0.01(+0.04%) |
Mar 08, 2007 | 13.21 | 13.26 | 13.07 | 13.19 | 482,991 | +0.08(+0.60%) |
Mar 07, 2007 | 13.17 | 13.24 | 13.10 | 13.11 | 477,981 | -0.11(-0.84%) |
Mar 06, 2007 | 13.27 | 13.31 | 12.92 | 13.22 | 784,168 | +0.40(+3.14%) |
Mar 05, 2007 | 13.04 | 13.14 | 12.81 | 12.82 | 683,776 | -0.34(-2.55%) |
Mar 02, 2007 | 13.13 | 13.36 | 13.09 | 13.15 | 797,768 | -0.06(-0.42%) |
Mar 01, 2007 | 12.91 | 13.33 | 12.80 | 13.21 | 595,778 | +0.15(+1.15%) |
Feb 28, 2007 | 12.99 | 13.29 | 12.90 | 13.06 | 935,919 | +0.15(+1.13%) |
Feb 27, 2007 | 13.16 | 13.23 | 12.85 | 12.91 | 419,463 | -0.39(-2.94%) |
Feb 26, 2007 | 13.39 | 13.56 | 13.25 | 13.31 | 541,605 | +0.02(+0.13%) |
Feb 23, 2007 | 13.27 | 13.37 | 13.23 | 13.29 | 446,485 | -0.03(-0.25%) |
Feb 22, 2007 | 13.42 | 13.42 | 13.20 | 13.32 | 527,550 | -0.07(-0.54%) |
Feb 21, 2007 | 13.41 | 13.43 | 13.32 | 13.39 | 733,882 | -0.09(-0.70%) |
Feb 20, 2007 | 13.39 | 13.56 | 13.31 | 13.49 | 702,029 | +0.04(+0.29%) |
Feb 16, 2007 | 13.44 | 13.48 | 13.33 | 13.45 | 1,808,311 | +0.01(+0.04%) |
Feb 15, 2007 | 13.75 | 13.77 | 13.42 | 13.44 | 1,208,105 | -0.37(-2.67%) |
Feb 14, 2007 | 14.25 | 14.42 | 13.81 | 13.81 | 1,044,341 | -0.55(-3.81%) |
Feb 13, 2007 | 14.30 | 14.38 | 14.23 | 14.36 | 248,831 | +0.06(+0.43%) |
Feb 12, 2007 | 14.31 | 14.33 | 14.19 | 14.30 | 320,410 | +0.01(+0.04%) |
Feb 09, 2007 | 14.35 | 14.39 | 14.26 | 14.29 | 440,938 | -0.07(-0.51%) |
Feb 08, 2007 | 14.23 | 14.38 | 14.23 | 14.37 | 222,974 | +0.10(+0.67%) |
Feb 07, 2007 | 14.25 | 14.31 | 14.19 | 14.27 | 265,386 | +0.02(+0.16%) |
Feb 06, 2007 | 14.21 | 14.26 | 14.15 | 14.25 | 294,734 | +0.04(+0.28%) |
Feb 05, 2007 | 14.14 | 14.22 | 14.05 | 14.21 | 516,634 | +0.06(+0.43%) |
Feb 02, 2007 | 14.17 | 14.21 | 14.05 | 14.15 | 607,542 | -0.01(-0.04%) |