Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.68 | 11.69 | 11.17 | 11.27 | 165,163 | -0.57(-4.78%) |
Feb 28, 2008 | 11.92 | 12.02 | 11.53 | 11.84 | 180,294 | -0.13(-1.06%) |
Feb 27, 2008 | 12.18 | 12.59 | 11.74 | 11.97 | 152,719 | -0.33(-2.65%) |
Feb 26, 2008 | 11.92 | 12.38 | 11.92 | 12.29 | 122,882 | +0.33(+2.78%) |
Feb 25, 2008 | 11.90 | 11.99 | 11.27 | 11.96 | 235,301 | +0.21(+1.75%) |
Feb 22, 2008 | 11.49 | 11.79 | 11.24 | 11.75 | 198,818 | +0.42(+3.75%) |
Feb 21, 2008 | 11.87 | 12.23 | 11.29 | 11.33 | 254,674 | -0.45(-3.78%) |
Feb 20, 2008 | 11.73 | 11.94 | 11.52 | 11.77 | 237,705 | -0.01(-0.12%) |
Feb 19, 2008 | 12.08 | 12.19 | 11.67 | 11.79 | 114,681 | -0.09(-0.77%) |
Feb 18, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 148,618 | -0.10(-0.83%) |
Feb 14, 2008 | 12.15 | 12.18 | 11.95 | 11.98 | 146,497 | -0.13(-1.11%) |
Feb 13, 2008 | 11.99 | 12.28 | 11.99 | 12.11 | 121,892 | +0.27(+2.27%) |
Feb 12, 2008 | 11.89 | 11.99 | 11.69 | 11.85 | 167,991 | +0.04(+0.30%) |
Feb 11, 2008 | 11.82 | 11.93 | 11.68 | 11.81 | 164,795 | -0.08(-0.71%) |
Feb 08, 2008 | 12.04 | 12.29 | 11.70 | 11.89 | 168,840 | -0.20(-1.64%) |
Feb 07, 2008 | 11.96 | 12.23 | 11.81 | 12.09 | 189,768 | +0.05(+0.41%) |
Feb 06, 2008 | 12.33 | 12.66 | 12.02 | 12.04 | 273,339 | -0.18(-1.45%) |
Feb 05, 2008 | 12.56 | 12.82 | 12.11 | 12.22 | 174,637 | -0.53(-4.16%) |
Feb 04, 2008 | 12.74 | 12.85 | 12.43 | 12.75 | 254,749 | +0.01(+0.11%) |
Feb 01, 2008 | 12.52 | 13.03 | 12.45 | 12.74 | 174,101 | +0.21(+1.69%) |
Jan 31, 2008 | 12.26 | 12.76 | 12.11 | 12.52 | 268,107 | +0.19(+1.55%) |
Jan 30, 2008 | 12.28 | 12.81 | 12.06 | 12.33 | 184,960 | -0.06(-0.46%) |
Jan 29, 2008 | 12.45 | 12.49 | 12.06 | 12.39 | 116,660 | -0.05(-0.40%) |
Jan 28, 2008 | 12.29 | 12.58 | 11.87 | 12.44 | 168,277 | +0.15(+1.21%) |
Jan 25, 2008 | 13.07 | 13.19 | 12.14 | 12.29 | 189,909 | -0.62(-4.77%) |
Jan 24, 2008 | 12.93 | 13.25 | 12.41 | 12.91 | 444,301 | -0.10(-0.76%) |
Jan 23, 2008 | 7.164 | 13.05 | 6.449 | 13.01 | 432,397 | +1.89(+16.99%) |
Jan 22, 2008 | 10.45 | 11.34 | 10.44 | 11.12 | 284,652 | +0.25(+2.34%) |
Jan 21, 2008 | 10.51 | 11.12 | 10.51 | 10.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.51 | 11.12 | 10.51 | 10.86 | 432,705 | +0.30(+2.81%) |
Jan 17, 2008 | 10.53 | 10.86 | 10.46 | 10.57 | 205,888 | +0.06(+0.54%) |
Jan 16, 2008 | 9.936 | 10.69 | 9.872 | 10.51 | 291,157 | +0.57(+5.69%) |
Jan 15, 2008 | 10.06 | 10.09 | 9.879 | 9.943 | 269,097 | -0.24(-2.36%) |
Jan 14, 2008 | 10.03 | 10.45 | 9.908 | 10.18 | 241,381 | +0.21(+2.13%) |
Jan 11, 2008 | 10.21 | 10.33 | 9.886 | 9.971 | 174,335 | -0.31(-3.03%) |
Jan 10, 2008 | 9.943 | 10.57 | 9.879 | 10.28 | 288,611 | +0.21(+2.11%) |
Jan 09, 2008 | 9.971 | 10.22 | 9.851 | 10.07 | 334,433 | +0.11(+1.06%) |
Jan 08, 2008 | 10.50 | 10.74 | 9.957 | 9.964 | 278,741 | -0.49(-4.67%) |
Jan 07, 2008 | 10.06 | 10.59 | 9.999 | 10.45 | 277,864 | +0.45(+4.53%) |
Jan 04, 2008 | 10.31 | 10.31 | 9.964 | 9.999 | 303,742 | -0.33(-3.15%) |
Jan 03, 2008 | 10.62 | 10.69 | 10.32 | 10.32 | 236,291 | -0.25(-2.34%) |
Jan 02, 2008 | 10.89 | 11.15 | 10.57 | 10.57 | 258,209 | -0.35(-3.24%) |
Jan 01, 2008 | 11.24 | 11.26 | 10.87 | 10.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.24 | 11.26 | 10.87 | 10.93 | 324,533 | -0.35(-3.13%) |
Dec 28, 2007 | 11.46 | 11.56 | 11.15 | 11.28 | 242,654 | -0.08(-0.69%) |
Dec 27, 2007 | 11.89 | 11.89 | 11.28 | 11.36 | 216,918 | -0.58(-4.86%) |
Dec 26, 2007 | 11.53 | 12.02 | 11.15 | 11.94 | 222,291 | +0.33(+2.86%) |
Dec 24, 2007 | 11.60 | 11.63 | 11.36 | 11.60 | 121,044 | +0.06(+0.49%) |
Dec 21, 2007 | 11.46 | 11.62 | 11.29 | 11.55 | 409,797 | +0.32(+2.83%) |
Dec 20, 2007 | 10.86 | 11.36 | 10.78 | 11.23 | 366,527 | +0.25(+2.32%) |
Dec 19, 2007 | 10.94 | 11.06 | 10.54 | 10.98 | 237,846 | -0.04(-0.32%) |
Dec 18, 2007 | 11.17 | 11.19 | 10.40 | 11.01 | 428,746 | +0.01(+0.06%) |
Dec 17, 2007 | 11.51 | 11.52 | 11.00 | 11.00 | 133,346 | -0.59(-5.12%) |
Dec 14, 2007 | 11.77 | 11.85 | 11.47 | 11.60 | 130,801 | -0.39(-3.25%) |
Dec 13, 2007 | 12.11 | 12.20 | 11.84 | 11.99 | 97,288 | -0.28(-2.30%) |
Dec 12, 2007 | 12.64 | 12.88 | 12.06 | 12.27 | 117,488 | -0.05(-0.40%) |
Dec 11, 2007 | 12.73 | 13.00 | 12.30 | 12.32 | 221,302 | -0.37(-2.95%) |
Dec 10, 2007 | 12.96 | 12.97 | 12.56 | 12.69 | 125,145 | -0.28(-2.18%) |
Dec 07, 2007 | 13.14 | 13.14 | 12.81 | 12.98 | 82,581 | -0.16(-1.24%) |
Dec 06, 2007 | 12.55 | 13.15 | 12.55 | 13.14 | 98,277 | +0.59(+4.68%) |
Dec 05, 2007 | 12.39 | 12.69 | 12.25 | 12.55 | 158,800 | +0.35(+2.90%) |
Dec 04, 2007 | 12.06 | 12.52 | 11.84 | 12.20 | 173,223 | -0.01(-0.06%) |
Dec 03, 2007 | 12.69 | 12.69 | 12.17 | 12.21 | 139,003 | -0.54(-4.22%) |
Nov 30, 2007 | 12.83 | 13.26 | 12.69 | 12.74 | 196,681 | +0.12(+0.95%) |
Nov 29, 2007 | 12.66 | 12.72 | 12.43 | 12.62 | 146,214 | -0.08(-0.67%) |
Nov 28, 2007 | 12.60 | 12.83 | 12.44 | 12.71 | 260,754 | +0.27(+2.16%) |
Nov 27, 2007 | 12.45 | 12.59 | 12.17 | 12.44 | 163,749 | +0.07(+0.57%) |
Nov 26, 2007 | 12.98 | 13.01 | 12.28 | 12.37 | 182,273 | -0.68(-5.20%) |
Nov 23, 2007 | 12.80 | 13.22 | 12.80 | 13.05 | 148,053 | +0.29(+2.27%) |
Nov 21, 2007 | 13.11 | 13.19 | 12.74 | 12.76 | 201,929 | -0.47(-3.53%) |
Nov 20, 2007 | 13.17 | 13.32 | 12.88 | 13.22 | 199,384 | +0.04(+0.32%) |
Nov 19, 2007 | 13.37 | 13.40 | 13.05 | 13.18 | 168,982 | -0.36(-2.66%) |
Nov 16, 2007 | 13.58 | 13.73 | 13.37 | 13.54 | 206,030 | +0.01(+0.10%) |
Nov 15, 2007 | 13.39 | 13.68 | 13.33 | 13.53 | 227,099 | +0.03(+0.21%) |
Nov 14, 2007 | 13.64 | 13.78 | 13.38 | 13.50 | 219,749 | -0.03(-0.21%) |
Nov 13, 2007 | 13.07 | 13.53 | 12.91 | 13.53 | 191,182 | +0.72(+5.63%) |
Nov 12, 2007 | 12.53 | 13.20 | 12.40 | 12.81 | 202,070 | +0.24(+1.91%) |
Nov 09, 2007 | 12.44 | 12.95 | 12.11 | 12.57 | 324,153 | -0.20(-1.55%) |
Nov 08, 2007 | 12.69 | 13.01 | 12.43 | 12.76 | 227,665 | +0.20(+1.58%) |
Nov 07, 2007 | 13.19 | 13.28 | 12.55 | 12.57 | 183,263 | -0.81(-6.03%) |
Nov 06, 2007 | 12.98 | 13.41 | 12.56 | 13.37 | 216,777 | +0.42(+3.22%) |
Nov 05, 2007 | 12.81 | 13.22 | 12.45 | 12.96 | 160,921 | +0.03(+0.22%) |
Nov 02, 2007 | 13.03 | 13.15 | 12.71 | 12.93 | 155,547 | +0.06(+0.49%) |
Nov 01, 2007 | 13.33 | 13.61 | 12.82 | 12.86 | 285,925 | -0.74(-5.46%) |
Oct 31, 2007 | 13.61 | 13.83 | 13.34 | 13.61 | 200,798 | +0.08(+0.58%) |
Oct 30, 2007 | 13.68 | 13.81 | 13.44 | 13.53 | 98,702 | -0.26(-1.90%) |
Oct 29, 2007 | 13.82 | 14.02 | 13.59 | 13.79 | 279,703 | -0.01(-0.10%) |
Oct 26, 2007 | 13.46 | 13.93 | 13.21 | 13.80 | 265,845 | +0.54(+4.11%) |
Oct 25, 2007 | 13.21 | 13.59 | 13.15 | 13.26 | 191,606 | +0.07(+0.54%) |
Oct 24, 2007 | 13.46 | 13.54 | 12.96 | 13.19 | 178,172 | -0.35(-2.56%) |
Oct 23, 2007 | 13.78 | 13.84 | 13.25 | 13.54 | 184,819 | -0.09(-0.67%) |
Oct 22, 2007 | 13.13 | 13.85 | 13.13 | 13.63 | 179,162 | +0.33(+2.45%) |
Oct 19, 2007 | 13.88 | 13.94 | 13.30 | 13.30 | 203,767 | -0.59(-4.27%) |
Oct 18, 2007 | 14.18 | 14.43 | 13.90 | 13.90 | 141,831 | -0.40(-2.77%) |
Oct 17, 2007 | 14.37 | 14.58 | 14.14 | 14.29 | 113,974 | +0.03(+0.20%) |
Oct 16, 2007 | 14.12 | 14.55 | 14.09 | 14.26 | 124,014 | +0.13(+0.95%) |
Oct 15, 2007 | 14.19 | 14.29 | 14.00 | 14.13 | 180,435 | -0.03(-0.20%) |
Oct 12, 2007 | 14.11 | 14.38 | 13.86 | 14.16 | 213,241 | +0.04(+0.30%) |
Oct 11, 2007 | 14.41 | 14.67 | 14.09 | 14.12 | 223,706 | -0.25(-1.77%) |
Oct 10, 2007 | 15.02 | 15.05 | 14.37 | 14.37 | 171,951 | -0.65(-4.33%) |
Oct 09, 2007 | 14.83 | 15.15 | 14.63 | 15.02 | 137,306 | +0.21(+1.38%) |
Oct 08, 2007 | 14.85 | 15.05 | 14.70 | 14.82 | 133,346 | -0.04(-0.29%) |
Oct 05, 2007 | 14.21 | 14.98 | 14.08 | 14.86 | 177,465 | +0.83(+5.90%) |
Oct 04, 2007 | 14.24 | 14.26 | 13.93 | 14.03 | 158,941 | -0.18(-1.29%) |
Oct 03, 2007 | 14.36 | 14.42 | 14.00 | 14.21 | 201,363 | -0.23(-1.61%) |
Oct 02, 2007 | 13.93 | 14.55 | 13.86 | 14.45 | 195,283 | +0.59(+4.23%) |
Oct 01, 2007 | 13.58 | 13.99 | 13.44 | 13.86 | 264,572 | +0.28(+2.08%) |
Sep 28, 2007 | 13.68 | 13.72 | 13.28 | 13.58 | 270,511 | -0.14(-1.03%) |
Sep 27, 2007 | 13.83 | 13.83 | 13.36 | 13.72 | 289,460 | -0.09(-0.67%) |
Sep 26, 2007 | 13.74 | 14.41 | 13.70 | 13.81 | 219,181 | +0.18(+1.35%) |
Sep 25, 2007 | 13.44 | 14.41 | 12.40 | 13.63 | 617,807 | -1.08(-7.36%) |
Sep 24, 2007 | 15.10 | 15.28 | 14.64 | 14.71 | 152,719 | -0.47(-3.12%) |
Sep 21, 2007 | 15.34 | 15.56 | 15.18 | 15.18 | 223,564 | -0.01(-0.09%) |
Sep 20, 2007 | 15.33 | 15.49 | 14.98 | 15.20 | 69,006 | -0.18(-1.15%) |
Sep 19, 2007 | 15.05 | 15.45 | 14.79 | 15.37 | 164,315 | +0.55(+3.72%) |
Sep 18, 2007 | 13.88 | 14.97 | 13.74 | 14.82 | 205,040 | +0.99(+7.16%) |
Sep 17, 2007 | 14.16 | 14.16 | 13.62 | 13.83 | 281,824 | -0.27(-1.91%) |
Sep 14, 2007 | 13.75 | 14.17 | 13.61 | 14.10 | 117,226 | +0.20(+1.42%) |
Sep 13, 2007 | 14.02 | 14.07 | 13.81 | 13.90 | 179,445 | -0.07(-0.51%) |
Sep 12, 2007 | 14.10 | 14.24 | 13.87 | 13.97 | 125,569 | -0.15(-1.05%) |
Sep 11, 2007 | 13.98 | 14.28 | 13.84 | 14.12 | 218,049 | +0.19(+1.37%) |
Sep 10, 2007 | 14.14 | 14.15 | 13.73 | 13.93 | 94,742 | -0.11(-0.76%) |
Sep 07, 2007 | 14.23 | 14.23 | 13.83 | 14.04 | 145,790 | -0.45(-3.08%) |
Sep 06, 2007 | 14.65 | 14.65 | 14.21 | 14.48 | 105,206 | -0.15(-1.01%) |
Sep 05, 2007 | 14.86 | 14.99 | 14.58 | 14.63 | 100,116 | -0.33(-2.22%) |
Sep 04, 2007 | 14.84 | 15.49 | 14.74 | 14.96 | 151,871 | +0.03(+0.19%) |
Aug 31, 2007 | 15.03 | 15.11 | 14.84 | 14.94 | 118,357 | +0.10(+0.67%) |
Aug 30, 2007 | 14.89 | 15.29 | 14.72 | 14.84 | 132,498 | -0.25(-1.64%) |
Aug 29, 2007 | 14.42 | 15.15 | 14.35 | 15.08 | 94,459 | +0.70(+4.87%) |
Aug 28, 2007 | 14.86 | 14.96 | 14.29 | 14.38 | 233,887 | -0.63(-4.19%) |
Aug 27, 2007 | 15.35 | 15.54 | 14.74 | 15.01 | 186,657 | -0.40(-2.61%) |
Aug 24, 2007 | 15.32 | 15.42 | 14.93 | 15.42 | 118,357 | +0.08(+0.55%) |
Aug 23, 2007 | 15.85 | 15.85 | 15.20 | 15.33 | 118,640 | -0.47(-3.00%) |
Aug 22, 2007 | 15.44 | 16.04 | 15.32 | 15.81 | 187,364 | +0.54(+3.57%) |
Aug 21, 2007 | 15.37 | 15.52 | 15.16 | 15.26 | 105,489 | -0.21(-1.33%) |
Aug 20, 2007 | 15.49 | 15.59 | 15.16 | 15.47 | 129,104 | +0.02(+0.14%) |
Aug 17, 2007 | 15.77 | 15.92 | 15.38 | 15.44 | 253,401 | +0.31(+2.06%) |
Aug 16, 2007 | 14.02 | 15.15 | 13.92 | 15.13 | 380,950 | +1.03(+7.27%) |
Aug 15, 2007 | 14.14 | 14.72 | 14.00 | 14.11 | 186,233 | -0.01(-0.05%) |
Aug 14, 2007 | 14.50 | 14.61 | 14.03 | 14.12 | 175,203 | -0.39(-2.68%) |
Aug 13, 2007 | 15.05 | 15.25 | 14.50 | 14.50 | 180,152 | -0.48(-3.21%) |
Aug 10, 2007 | 14.43 | 15.59 | 14.43 | 14.99 | 442,887 | +0.48(+3.32%) |
Aug 09, 2007 | 14.58 | 16.29 | 14.50 | 14.50 | 688,794 | -0.39(-2.61%) |
Aug 08, 2007 | 14.11 | 15.81 | 14.11 | 14.89 | 601,404 | +0.83(+5.88%) |
Aug 07, 2007 | 14.13 | 14.46 | 13.83 | 14.07 | 245,624 | -0.06(-0.40%) |
Aug 06, 2007 | 14.21 | 14.32 | 13.49 | 14.12 | 315,055 | +0.34(+2.46%) |
Aug 03, 2007 | 14.04 | 14.43 | 13.77 | 13.78 | 274,471 | -0.64(-4.46%) |
Aug 02, 2007 | 14.08 | 14.50 | 13.97 | 14.43 | 184,394 | +0.42(+2.98%) |
Aug 01, 2007 | 13.83 | 14.19 | 13.42 | 14.01 | 309,115 | +0.09(+0.66%) |
Jul 31, 2007 | 14.00 | 14.30 | 13.37 | 13.92 | 326,509 | -0.16(-1.15%) |
Jul 30, 2007 | 14.29 | 14.30 | 13.57 | 14.08 | 260,896 | -0.21(-1.48%) |
Jul 27, 2007 | 15.16 | 15.16 | 14.12 | 14.29 | 191,465 | -0.27(-1.85%) |
Jul 26, 2007 | 14.87 | 15.13 | 14.15 | 14.56 | 297,096 | -0.64(-4.19%) |
Jul 25, 2007 | 14.79 | 15.28 | 14.79 | 15.20 | 250,290 | +0.54(+3.72%) |
Jul 24, 2007 | 15.15 | 15.28 | 14.64 | 14.65 | 218,191 | -0.72(-4.69%) |
Jul 23, 2007 | 15.66 | 15.69 | 15.37 | 15.37 | 126,417 | -0.34(-2.16%) |
Jul 20, 2007 | 16.14 | 16.23 | 15.59 | 15.71 | 210,555 | -0.47(-2.88%) |
Jul 19, 2007 | 16.26 | 16.29 | 16.10 | 16.18 | 64,198 | +0.00(+0.00%) |
Jul 18, 2007 | 16.05 | 16.27 | 15.79 | 16.18 | 117,226 | +0.07(+0.44%) |
Jul 17, 2007 | 16.24 | 16.29 | 16.04 | 16.11 | 134,195 | -0.12(-0.74%) |
Jul 16, 2007 | 16.29 | 16.50 | 16.18 | 16.23 | 100,540 | -0.17(-1.04%) |
Jul 13, 2007 | 16.48 | 16.50 | 16.26 | 16.40 | 88,803 | -0.10(-0.60%) |
Jul 12, 2007 | 16.40 | 16.51 | 16.31 | 16.50 | 97,288 | +0.22(+1.35%) |
Jul 11, 2007 | 16.03 | 16.29 | 16.03 | 16.28 | 143,528 | +0.19(+1.19%) |
Jul 10, 2007 | 16.42 | 16.47 | 16.00 | 16.09 | 160,355 | -0.51(-3.07%) |
Jul 09, 2007 | 16.61 | 16.67 | 16.18 | 16.60 | 129,246 | -0.04(-0.25%) |
Jul 06, 2007 | 16.71 | 16.75 | 16.53 | 16.64 | 102,802 | -0.13(-0.80%) |
Jul 05, 2007 | 16.76 | 16.87 | 16.55 | 16.77 | 140,841 | +0.52(+3.18%) |
Jul 03, 2007 | 16.31 | 16.41 | 16.19 | 16.26 | 84,278 | -0.04(-0.22%) |
Jul 02, 2007 | 16.84 | 16.87 | 16.15 | 16.29 | 166,011 | -0.51(-3.03%) |
Jun 29, 2007 | 16.77 | 17.07 | 16.63 | 16.80 | 223,847 | +0.04(+0.21%) |
Jun 28, 2007 | 16.49 | 16.87 | 16.45 | 16.77 | 169,547 | +0.40(+2.42%) |
Jun 27, 2007 | 16.13 | 16.39 | 16.02 | 16.37 | 105,772 | +0.10(+0.61%) |
Jun 26, 2007 | 16.24 | 16.62 | 16.13 | 16.27 | 266,269 | +0.08(+0.48%) |
Jun 25, 2007 | 16.65 | 16.72 | 16.10 | 16.19 | 248,876 | -0.45(-2.72%) |
Jun 22, 2007 | 16.93 | 17.07 | 16.55 | 16.65 | 264,572 | -0.35(-2.04%) |
Jun 21, 2007 | 16.92 | 16.99 | 16.60 | 16.99 | 176,334 | -0.03(-0.17%) |
Jun 20, 2007 | 17.24 | 17.26 | 16.94 | 17.02 | 163,466 | -0.21(-1.19%) |
Jun 19, 2007 | 17.08 | 17.26 | 16.99 | 17.23 | 202,636 | +0.08(+0.45%) |
Jun 18, 2007 | 17.11 | 17.28 | 16.99 | 17.15 | 257,643 | +0.04(+0.21%) |
Jun 15, 2007 | 16.54 | 17.11 | 16.54 | 17.11 | 414,181 | +0.90(+5.54%) |
Jun 14, 2007 | 16.53 | 16.76 | 16.14 | 16.22 | 182,273 | -0.34(-2.05%) |
Jun 13, 2007 | 16.31 | 16.65 | 16.30 | 16.55 | 282,955 | +0.28(+1.69%) |
Jun 12, 2007 | 16.80 | 16.82 | 16.22 | 16.28 | 150,174 | -0.54(-3.20%) |
Jun 11, 2007 | 16.80 | 16.93 | 16.63 | 16.82 | 151,305 | +0.01(+0.08%) |
Jun 08, 2007 | 16.48 | 16.81 | 16.38 | 16.80 | 210,405 | +0.36(+2.19%) |
Jun 07, 2007 | 16.68 | 16.72 | 16.34 | 16.44 | 169,405 | -0.23(-1.40%) |
Jun 06, 2007 | 16.89 | 16.89 | 16.39 | 16.68 | 241,523 | -0.34(-1.99%) |
Jun 05, 2007 | 16.48 | 17.04 | 16.32 | 17.01 | 214,938 | +0.53(+3.22%) |
Jun 04, 2007 | 16.82 | 16.82 | 16.46 | 16.48 | 99,833 | -0.31(-1.85%) |
Jun 01, 2007 | 16.63 | 16.87 | 16.63 | 16.80 | 293,136 | +0.27(+1.63%) |
May 31, 2007 | 16.36 | 16.55 | 16.22 | 16.53 | 127,124 | +0.23(+1.43%) |
May 30, 2007 | 16.29 | 16.41 | 16.17 | 16.29 | 88,662 | -0.06(-0.35%) |
May 29, 2007 | 16.00 | 16.41 | 15.95 | 16.35 | 181,708 | +0.44(+2.76%) |
May 25, 2007 | 15.95 | 16.08 | 15.71 | 15.91 | 113,549 | +0.02(+0.13%) |
May 24, 2007 | 16.09 | 16.36 | 15.74 | 15.89 | 167,708 | -0.21(-1.27%) |
May 23, 2007 | 16.39 | 16.40 | 16.09 | 16.10 | 123,024 | -0.23(-1.43%) |
May 22, 2007 | 16.19 | 16.39 | 16.09 | 16.33 | 106,762 | +0.09(+0.57%) |
May 21, 2007 | 15.95 | 16.36 | 15.95 | 16.24 | 93,894 | +0.29(+1.82%) |
May 18, 2007 | 15.97 | 16.07 | 15.89 | 15.95 | 112,135 | +0.04(+0.22%) |
May 17, 2007 | 16.00 | 16.00 | 15.80 | 15.91 | 131,084 | -0.08(-0.53%) |
May 16, 2007 | 15.95 | 16.00 | 15.56 | 16.00 | 199,101 | +0.05(+0.31%) |
May 15, 2007 | 15.81 | 16.34 | 15.74 | 15.95 | 175,627 | +0.18(+1.17%) |
May 14, 2007 | 16.07 | 16.07 | 15.72 | 15.76 | 162,618 | -0.34(-2.11%) |
May 11, 2007 | 15.91 | 16.39 | 15.91 | 16.10 | 76,642 | +0.30(+1.88%) |
May 10, 2007 | 16.19 | 16.19 | 15.68 | 15.81 | 181,566 | -0.38(-2.36%) |
May 09, 2007 | 15.99 | 16.34 | 15.85 | 16.19 | 148,477 | +0.13(+0.79%) |
May 08, 2007 | 15.91 | 16.08 | 15.68 | 16.06 | 135,185 | +0.13(+0.80%) |
May 07, 2007 | 15.81 | 15.96 | 15.76 | 15.93 | 74,097 | +0.14(+0.90%) |
May 04, 2007 | 15.94 | 15.94 | 15.59 | 15.79 | 119,347 | -0.09(-0.58%) |
May 03, 2007 | 15.93 | 16.10 | 15.81 | 15.88 | 85,975 | -0.08(-0.53%) |
May 02, 2007 | 15.58 | 16.33 | 15.58 | 15.97 | 140,134 | +0.42(+2.68%) |
May 01, 2007 | 15.35 | 15.66 | 15.29 | 15.55 | 112,277 | +0.18(+1.20%) |
Apr 30, 2007 | 15.79 | 15.88 | 15.33 | 15.37 | 200,939 | -0.37(-2.34%) |
Apr 27, 2007 | 15.72 | 15.98 | 15.61 | 15.73 | 206,737 | +0.06(+0.41%) |
Apr 26, 2007 | 15.50 | 15.73 | 15.49 | 15.67 | 114,822 | +0.13(+0.82%) |
Apr 25, 2007 | 15.44 | 15.59 | 15.35 | 15.54 | 169,122 | +0.18(+1.15%) |
Apr 24, 2007 | 15.53 | 15.53 | 15.28 | 15.37 | 114,539 | -0.18(-1.18%) |
Apr 23, 2007 | 15.63 | 15.77 | 15.47 | 15.55 | 78,056 | -0.13(-0.86%) |
Apr 20, 2007 | 15.64 | 15.78 | 15.46 | 15.69 | 90,641 | +0.29(+1.88%) |
Apr 19, 2007 | 15.35 | 15.66 | 15.20 | 15.40 | 153,709 | -0.08(-0.50%) |
Apr 18, 2007 | 15.64 | 15.78 | 15.34 | 15.47 | 152,578 | -0.25(-1.62%) |
Apr 17, 2007 | 15.83 | 15.83 | 15.42 | 15.73 | 132,639 | -0.12(-0.76%) |
Apr 16, 2007 | 15.95 | 16.00 | 15.69 | 15.85 | 100,116 | +0.01(+0.04%) |
Apr 13, 2007 | 15.74 | 15.85 | 15.56 | 15.84 | 85,834 | +0.04(+0.22%) |
Apr 12, 2007 | 15.81 | 15.84 | 15.34 | 15.81 | 182,839 | -0.06(-0.40%) |
Apr 11, 2007 | 16.31 | 16.31 | 15.66 | 15.87 | 212,252 | -0.41(-2.52%) |
Apr 10, 2007 | 16.31 | 16.41 | 16.23 | 16.28 | 52,603 | -0.06(-0.39%) |
Apr 09, 2007 | 16.34 | 16.43 | 16.13 | 16.34 | 254,391 | -0.01(-0.04%) |
Apr 05, 2007 | 16.68 | 16.68 | 16.28 | 16.35 | 99,409 | -0.37(-2.24%) |
Apr 04, 2007 | 16.46 | 16.78 | 16.27 | 16.72 | 177,890 | +0.21(+1.24%) |
Apr 03, 2007 | 16.23 | 16.72 | 16.23 | 16.52 | 95,025 | +0.33(+2.01%) |
Apr 02, 2007 | 16.43 | 16.48 | 16.10 | 16.19 | 105,631 | -0.25(-1.55%) |
Mar 30, 2007 | 16.27 | 16.64 | 16.21 | 16.45 | 116,943 | +0.16(+0.95%) |
Mar 29, 2007 | 16.36 | 16.55 | 16.08 | 16.29 | 141,831 | +0.01(+0.09%) |
Mar 28, 2007 | 16.34 | 16.65 | 16.22 | 16.28 | 325,236 | -0.18(-1.07%) |
Mar 27, 2007 | 16.70 | 16.74 | 16.41 | 16.46 | 164,739 | -0.27(-1.61%) |
Mar 26, 2007 | 16.46 | 16.90 | 16.46 | 16.72 | 252,977 | +0.29(+1.76%) |
Mar 23, 2007 | 16.05 | 17.09 | 16.04 | 16.43 | 461,969 | +1.36(+9.01%) |
Mar 22, 2007 | 14.99 | 15.17 | 14.70 | 15.08 | 236,574 | +0.19(+1.28%) |
Mar 21, 2007 | 15.07 | 15.09 | 14.54 | 14.89 | 295,116 | -0.18(-1.22%) |
Mar 20, 2007 | 15.03 | 15.31 | 14.27 | 15.07 | 528,155 | -0.54(-3.44%) |
Mar 19, 2007 | 15.30 | 15.87 | 15.28 | 15.61 | 183,829 | +0.35(+2.32%) |
Mar 16, 2007 | 15.35 | 15.50 | 15.18 | 15.25 | 307,136 | -0.08(-0.55%) |
Mar 15, 2007 | 15.07 | 15.42 | 15.07 | 15.34 | 111,145 | +0.21(+1.40%) |
Mar 14, 2007 | 14.90 | 15.27 | 14.72 | 15.13 | 204,474 | +0.18(+1.23%) |
Mar 13, 2007 | 15.27 | 15.35 | 14.86 | 14.94 | 196,838 | -0.33(-2.13%) |
Mar 12, 2007 | 15.10 | 15.28 | 14.99 | 15.27 | 90,924 | +0.28(+1.89%) |
Mar 09, 2007 | 15.31 | 15.36 | 14.86 | 14.99 | 160,214 | -0.16(-1.03%) |
Mar 08, 2007 | 15.08 | 15.23 | 14.87 | 15.14 | 169,122 | +0.15(+0.99%) |
Mar 07, 2007 | 15.20 | 15.20 | 14.79 | 14.99 | 157,668 | -0.25(-1.67%) |
Mar 06, 2007 | 14.93 | 15.49 | 14.91 | 15.25 | 98,843 | +0.50(+3.36%) |
Mar 05, 2007 | 15.01 | 15.14 | 14.68 | 14.75 | 175,069 | -0.40(-2.61%) |
Mar 02, 2007 | 15.52 | 15.59 | 15.08 | 15.15 | 189,909 | -0.42(-2.68%) |