Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.31 | 12.34 | 12.22 | 12.22 | 3,358 | +0.00(+0.03%) |
Apr 29, 2008 | 12.28 | 12.28 | 12.17 | 12.22 | 4,181 | -0.05(-0.41%) |
Apr 28, 2008 | 12.26 | 12.28 | 12.26 | 12.27 | 4,311 | +0.10(+0.80%) |
Apr 25, 2008 | 12.16 | 12.19 | 12.12 | 12.17 | 5,778 | +0.06(+0.46%) |
Apr 24, 2008 | 11.96 | 12.11 | 11.96 | 12.11 | 2,856 | +0.10(+0.87%) |
Apr 23, 2008 | 11.88 | 12.01 | 11.88 | 12.01 | 2,597 | +0.18(+1.56%) |
Apr 22, 2008 | 11.92 | 11.92 | 11.80 | 11.82 | 5,589 | -0.18(-1.48%) |
Apr 21, 2008 | 11.98 | 12.01 | 11.96 | 12.00 | 15,491 | -0.15(-1.27%) |
Apr 18, 2008 | 12.12 | 12.16 | 12.11 | 12.16 | 9,622 | +0.18(+1.51%) |
Apr 17, 2008 | 11.99 | 11.99 | 11.95 | 11.97 | 5,973 | -0.15(-1.27%) |
Apr 16, 2008 | 12.02 | 12.13 | 11.99 | 12.13 | 3,687 | +0.13(+1.06%) |
Apr 15, 2008 | 12.00 | 12.00 | 12.00 | 12.00 | 519 | -0.07(-0.61%) |
Apr 14, 2008 | 11.99 | 12.11 | 11.95 | 12.07 | 5,041 | -0.09(-0.76%) |
Apr 11, 2008 | 12.29 | 12.29 | 12.17 | 12.17 | 1,817 | -0.11(-0.88%) |
Apr 10, 2008 | 12.22 | 12.28 | 12.21 | 12.28 | 1,038 | +0.13(+1.05%) |
Apr 09, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 519 | -0.20(-1.65%) |
Apr 08, 2008 | 12.32 | 12.35 | 12.31 | 12.35 | 14,024 | -0.02(-0.12%) |
Apr 07, 2008 | 12.29 | 12.39 | 12.29 | 12.37 | 8,310 | +0.23(+1.90%) |
Apr 04, 2008 | 12.10 | 12.14 | 12.10 | 12.14 | 2,337 | +0.13(+1.06%) |
Apr 03, 2008 | 11.99 | 12.02 | 11.90 | 12.01 | 1,038 | +0.06(+0.52%) |
Apr 02, 2008 | 12.04 | 12.09 | 11.94 | 11.95 | 32,723 | -0.10(-0.80%) |
Apr 01, 2008 | 11.92 | 12.05 | 11.84 | 12.04 | 26,231 | +0.27(+2.29%) |
Mar 31, 2008 | 11.55 | 11.77 | 11.55 | 11.77 | 12,466 | -0.04(-0.36%) |
Mar 28, 2008 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 11.88 | 11.88 | 11.82 | 11.82 | 4,415 | -0.07(-0.61%) |
Mar 26, 2008 | 11.84 | 11.91 | 11.84 | 11.89 | 2,597 | -0.03(-0.26%) |
Mar 25, 2008 | 11.97 | 12.02 | 11.92 | 11.92 | 5,713 | -0.11(-0.93%) |
Mar 24, 2008 | 11.83 | 12.03 | 11.80 | 12.03 | 140,764 | +0.27(+2.26%) |
Mar 21, 2008 | 11.71 | 11.77 | 11.60 | 11.77 | 1,065,343 | +0.00(+0.00%) |
Mar 20, 2008 | 11.71 | 11.77 | 11.60 | 11.77 | 1,065,343 | +0.05(+0.39%) |
Mar 19, 2008 | 11.86 | 11.87 | 11.71 | 11.72 | 3,635 | +0.21(+1.81%) |
Mar 18, 2008 | 11.54 | 11.54 | 11.51 | 11.51 | 5,453 | +0.16(+1.38%) |
Mar 17, 2008 | 11.14 | 11.45 | 11.11 | 11.36 | 2,337 | +0.05(+0.45%) |
Mar 14, 2008 | 11.39 | 11.39 | 11.30 | 11.30 | 28,049 | -0.25(-2.13%) |
Mar 13, 2008 | 11.44 | 11.62 | 11.38 | 11.55 | 76,615 | +0.33(+2.95%) |
Mar 12, 2008 | 11.58 | 11.63 | 11.22 | 11.22 | 5,713 | -0.25(-2.18%) |
Mar 11, 2008 | 11.10 | 11.61 | 11.10 | 11.47 | 28,828 | +0.13(+1.15%) |
Mar 10, 2008 | 11.52 | 11.52 | 11.32 | 11.34 | 18,699 | -0.11(-0.94%) |
Mar 07, 2008 | 11.52 | 11.57 | 11.45 | 11.45 | 13,764 | -0.23(-2.01%) |
Mar 06, 2008 | 11.83 | 11.83 | 11.68 | 11.68 | 107,521 | -0.15(-1.30%) |
Mar 05, 2008 | 11.94 | 11.94 | 11.84 | 11.84 | 13,245 | -0.17(-1.41%) |
Mar 04, 2008 | 12.00 | 12.04 | 12.00 | 12.01 | 16,621 | -0.08(-0.64%) |
Mar 03, 2008 | 12.07 | 12.08 | 12.07 | 12.08 | 3,116 | -0.06(-0.48%) |
Feb 29, 2008 | 12.22 | 12.22 | 12.07 | 12.14 | 64,149 | -0.18(-1.50%) |
Feb 28, 2008 | 12.40 | 12.40 | 12.33 | 12.33 | 2,337 | -0.16(-1.30%) |
Feb 27, 2008 | 12.56 | 12.59 | 12.49 | 12.49 | 4,415 | -0.10(-0.76%) |
Feb 26, 2008 | 12.51 | 12.68 | 12.51 | 12.58 | 9,349 | +0.12(+0.96%) |
Feb 25, 2008 | 12.41 | 12.46 | 12.41 | 12.46 | 26,750 | +0.19(+1.57%) |
Feb 22, 2008 | 12.18 | 12.27 | 12.14 | 12.27 | 9,089 | +0.05(+0.38%) |
Feb 21, 2008 | 12.36 | 12.36 | 12.22 | 12.22 | 3,635 | -0.18(-1.43%) |
Feb 20, 2008 | 12.36 | 12.43 | 12.32 | 12.40 | 12,985 | -0.12(-0.92%) |
Feb 19, 2008 | 12.56 | 12.61 | 12.52 | 12.52 | 3,116 | +0.12(+0.99%) |
Feb 18, 2008 | 12.54 | 12.54 | 12.39 | 12.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.54 | 12.54 | 12.39 | 12.39 | 19,478 | -0.05(-0.37%) |
Feb 14, 2008 | 12.53 | 12.53 | 12.44 | 12.44 | 8,051 | +0.03(+0.25%) |
Feb 13, 2008 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 12.44 | 12.48 | 12.41 | 12.41 | 15,063 | +0.19(+1.59%) |
Feb 11, 2008 | 12.24 | 12.24 | 12.18 | 12.21 | 29,867 | -0.01(-0.05%) |
Feb 08, 2008 | 12.33 | 12.33 | 12.21 | 12.22 | 15,582 | -0.13(-1.03%) |
Feb 07, 2008 | 12.45 | 12.45 | 12.35 | 12.35 | 7,791 | -0.18(-1.47%) |
Feb 06, 2008 | 12.58 | 12.63 | 12.50 | 12.53 | 7,012 | +0.02(+0.15%) |
Feb 05, 2008 | 12.66 | 12.66 | 12.51 | 12.51 | 4,934 | -0.20(-1.60%) |
Feb 04, 2008 | 12.71 | 12.74 | 12.63 | 12.72 | 42,333 | +0.10(+0.82%) |
Feb 01, 2008 | 12.51 | 12.61 | 12.40 | 12.61 | 7,791 | +0.35(+2.82%) |
Jan 31, 2008 | 12.09 | 12.41 | 12.09 | 12.27 | 21,296 | -0.05(-0.41%) |
Jan 30, 2008 | 12.44 | 12.53 | 12.32 | 12.32 | 196,083 | -0.22(-1.78%) |
Jan 29, 2008 | 12.50 | 12.56 | 12.49 | 12.54 | 7,012 | +0.25(+2.00%) |
Jan 28, 2008 | 12.27 | 12.34 | 12.27 | 12.29 | 52,462 | +0.08(+0.63%) |
Jan 25, 2008 | 12.49 | 12.49 | 12.22 | 12.22 | 21,556 | -0.31(-2.49%) |
Jan 24, 2008 | 12.52 | 12.53 | 12.46 | 12.53 | 34,022 | +0.01(+0.06%) |
Jan 23, 2008 | 12.37 | 12.52 | 12.23 | 12.52 | 15,323 | -0.11(-0.87%) |
Jan 22, 2008 | 11.99 | 12.66 | 11.99 | 12.63 | 6,233 | -0.25(-1.93%) |
Jan 21, 2008 | 12.99 | 12.99 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.99 | 12.99 | 12.88 | 12.88 | 779 | -0.15(-1.15%) |
Jan 17, 2008 | 13.36 | 13.36 | 13.03 | 13.03 | 190,110 | -0.33(-2.45%) |
Jan 16, 2008 | 13.23 | 13.36 | 13.20 | 13.36 | 110,897 | +0.20(+1.55%) |
Jan 15, 2008 | 13.16 | 13.17 | 13.15 | 13.15 | 6,492 | -0.29(-2.18%) |
Jan 14, 2008 | 13.52 | 13.52 | 13.40 | 13.45 | 12,206 | -0.03(-0.23%) |
Jan 11, 2008 | 13.38 | 13.48 | 13.38 | 13.48 | 2,077 | +0.14(+1.04%) |
Jan 10, 2008 | 13.43 | 13.43 | 13.31 | 13.34 | 17,400 | -0.02(-0.17%) |
Jan 09, 2008 | 13.33 | 13.36 | 13.30 | 13.36 | 16,102 | +0.13(+1.02%) |
Jan 08, 2008 | 13.25 | 13.39 | 13.23 | 13.23 | 7,531 | +0.24(+1.84%) |
Jan 07, 2008 | 12.86 | 13.03 | 12.86 | 12.99 | 6,752 | +0.23(+1.81%) |
Jan 04, 2008 | 12.76 | 12.76 | 12.76 | 12.76 | 259 | -0.11(-0.84%) |
Jan 03, 2008 | 12.89 | 12.89 | 12.86 | 12.86 | 9,609 | +0.02(+0.15%) |
Jan 02, 2008 | 12.90 | 12.90 | 12.80 | 12.84 | 3,116 | -0.13(-1.01%) |
Jan 01, 2008 | 13.03 | 13.03 | 12.98 | 12.98 | 3,895 | +0.00(+0.00%) |
Dec 31, 2007 | 13.03 | 13.03 | 12.98 | 12.98 | 3,895 | -0.10(-0.79%) |
Dec 28, 2007 | 13.05 | 13.10 | 13.05 | 13.08 | 32,464 | -0.01(-0.06%) |
Dec 27, 2007 | 13.16 | 13.16 | 13.08 | 13.09 | 10,907 | -0.08(-0.64%) |
Dec 26, 2007 | 13.15 | 13.19 | 13.15 | 13.17 | 38,177 | +0.01(+0.06%) |
Dec 24, 2007 | 13.14 | 13.16 | 13.14 | 13.16 | 6,752 | +0.03(+0.23%) |
Dec 21, 2007 | 13.09 | 13.13 | 13.09 | 13.13 | 2,856 | +0.14(+1.07%) |
Dec 20, 2007 | 12.96 | 13.00 | 12.90 | 13.00 | 20,517 | +0.03(+0.27%) |
Dec 19, 2007 | 12.96 | 12.96 | 12.90 | 12.96 | 3,635 | -0.02(-0.12%) |
Dec 18, 2007 | 12.95 | 13.03 | 12.93 | 12.98 | 6,752 | +0.07(+0.54%) |
Dec 17, 2007 | 13.06 | 13.06 | 12.91 | 12.91 | 4,693 | -0.20(-1.56%) |
Dec 14, 2007 | 13.11 | 13.11 | 13.10 | 13.11 | 12,985 | -0.01(-0.06%) |
Dec 13, 2007 | 13.02 | 13.12 | 13.02 | 13.12 | 1,038 | +0.01(+0.09%) |
Dec 12, 2007 | 13.18 | 13.18 | 13.02 | 13.11 | 34,022 | -0.05(-0.41%) |
Dec 11, 2007 | 13.35 | 13.42 | 13.16 | 13.16 | 25,711 | -0.12(-0.90%) |
Dec 10, 2007 | 13.31 | 13.35 | 13.28 | 13.28 | 24,153 | +0.17(+1.32%) |
Dec 07, 2007 | 13.10 | 13.11 | 13.08 | 13.11 | 10,128 | +0.04(+0.29%) |
Dec 06, 2007 | 13.07 | 13.07 | 13.06 | 13.07 | 1,298 | +0.01(+0.06%) |
Dec 05, 2007 | 13.11 | 13.11 | 13.06 | 13.06 | 79,991 | -0.06(-0.44%) |
Dec 04, 2007 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 13.14 | 13.14 | 13.12 | 13.12 | 2,856 | -0.06(-0.44%) |
Nov 30, 2007 | 13.17 | 13.18 | 13.17 | 13.18 | 23,374 | +0.05(+0.38%) |
Nov 29, 2007 | 13.03 | 13.17 | 13.03 | 13.13 | 72,200 | +0.18(+1.40%) |
Nov 28, 2007 | 12.86 | 12.95 | 12.86 | 12.95 | 3,895 | +0.28(+2.22%) |
Nov 27, 2007 | 12.55 | 12.66 | 12.54 | 12.66 | 34,282 | +0.24(+1.95%) |
Nov 26, 2007 | 12.54 | 12.59 | 12.42 | 12.42 | 9,089 | -0.15(-1.19%) |
Nov 23, 2007 | 12.47 | 12.57 | 12.47 | 12.57 | 2,337 | +0.18(+1.43%) |
Nov 21, 2007 | 12.32 | 12.48 | 12.32 | 12.39 | 11,167 | -0.12(-0.99%) |
Nov 20, 2007 | 12.56 | 12.63 | 12.52 | 12.52 | 32,464 | -0.13(-1.03%) |
Nov 19, 2007 | 12.66 | 12.66 | 12.65 | 12.65 | 1,817 | -0.04(-0.33%) |
Nov 16, 2007 | 12.77 | 12.77 | 12.68 | 12.69 | 4,155 | -0.07(-0.54%) |
Nov 15, 2007 | 12.86 | 12.86 | 12.74 | 12.76 | 6,752 | -0.17(-1.34%) |
Nov 14, 2007 | 12.91 | 12.93 | 12.91 | 12.93 | 2,856 | +0.06(+0.46%) |
Nov 13, 2007 | 12.78 | 12.87 | 12.78 | 12.87 | 4,415 | +0.02(+0.19%) |
Nov 12, 2007 | 12.81 | 12.85 | 12.79 | 12.85 | 12,466 | +0.09(+0.72%) |
Nov 09, 2007 | 12.86 | 12.88 | 12.76 | 12.76 | 5,713 | -0.04(-0.33%) |
Nov 08, 2007 | 12.77 | 12.80 | 12.77 | 12.80 | 12,466 | -0.05(-0.36%) |
Nov 07, 2007 | 12.98 | 13.00 | 12.84 | 12.84 | 5,194 | -0.15(-1.13%) |
Nov 06, 2007 | 12.99 | 12.99 | 12.99 | 12.99 | 779 | +0.10(+0.81%) |
Nov 05, 2007 | 12.94 | 12.94 | 12.87 | 12.89 | 25,451 | -0.06(-0.48%) |
Nov 02, 2007 | 13.03 | 13.04 | 12.95 | 12.95 | 4,934 | -0.09(-0.71%) |
Nov 01, 2007 | 13.21 | 13.22 | 13.04 | 13.04 | 24,932 | -0.19(-1.42%) |
Oct 31, 2007 | 13.16 | 13.23 | 13.15 | 13.23 | 7,271 | +0.03(+0.26%) |
Oct 30, 2007 | 13.11 | 13.20 | 13.10 | 13.20 | 10,388 | +0.14(+1.09%) |
Oct 29, 2007 | 13.04 | 13.07 | 13.00 | 13.05 | 5,973 | +0.10(+0.74%) |
Oct 26, 2007 | 12.93 | 12.96 | 12.91 | 12.96 | 3,116 | +0.08(+0.60%) |
Oct 25, 2007 | 12.81 | 12.89 | 12.79 | 12.88 | 10,388 | +0.05(+0.36%) |
Oct 24, 2007 | 12.83 | 12.83 | 12.83 | 12.83 | 259 | +0.01(+0.06%) |
Oct 23, 2007 | 12.78 | 12.83 | 12.78 | 12.83 | 2,597 | +0.08(+0.60%) |
Oct 22, 2007 | 12.65 | 12.75 | 12.55 | 12.75 | 8,570 | -0.13(-0.99%) |
Oct 19, 2007 | 12.91 | 12.91 | 12.88 | 12.88 | 1,558 | -0.05(-0.42%) |
Oct 18, 2007 | 12.93 | 12.98 | 12.90 | 12.93 | 9,869 | +0.02(+0.18%) |
Oct 17, 2007 | 13.00 | 13.02 | 12.89 | 12.91 | 8,051 | -0.01(-0.09%) |
Oct 16, 2007 | 12.96 | 12.96 | 12.92 | 12.92 | 15,323 | -0.12(-0.89%) |
Oct 15, 2007 | 13.10 | 13.10 | 13.03 | 13.03 | 5,713 | -0.02(-0.12%) |
Oct 12, 2007 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 13.16 | 13.18 | 13.01 | 13.05 | 6,492 | -0.10(-0.73%) |
Oct 10, 2007 | 13.20 | 13.20 | 13.15 | 13.15 | 4,155 | -0.07(-0.52%) |
Oct 09, 2007 | 13.24 | 13.24 | 13.16 | 13.21 | 14,024 | +0.03(+0.20%) |
Oct 08, 2007 | 13.26 | 13.26 | 13.19 | 13.19 | 14,284 | -0.09(-0.71%) |
Oct 05, 2007 | 13.28 | 13.30 | 13.27 | 13.28 | 15,063 | +0.01(+0.10%) |
Oct 04, 2007 | 13.29 | 13.30 | 13.27 | 13.27 | 11,687 | +0.01(+0.09%) |
Oct 03, 2007 | 13.23 | 13.28 | 13.23 | 13.26 | 15,582 | +0.05(+0.38%) |
Oct 02, 2007 | 13.20 | 13.21 | 13.16 | 13.21 | 26,231 | +0.02(+0.18%) |
Oct 01, 2007 | 13.06 | 13.18 | 13.06 | 13.18 | 18,439 | +0.14(+1.06%) |
Sep 28, 2007 | 12.98 | 13.05 | 12.98 | 13.05 | 6,752 | -0.04(-0.32%) |
Sep 27, 2007 | 13.01 | 13.09 | 13.01 | 13.09 | 19,218 | +0.09(+0.71%) |
Sep 26, 2007 | 12.95 | 13.01 | 12.95 | 13.00 | 32,204 | +0.13(+1.02%) |
Sep 25, 2007 | 12.88 | 12.88 | 12.85 | 12.86 | 21,815 | +0.02(+0.18%) |
Sep 24, 2007 | 12.92 | 12.97 | 12.84 | 12.84 | 18,959 | -0.10(-0.77%) |
Sep 21, 2007 | 12.97 | 12.97 | 12.94 | 12.94 | 94,016 | -0.02(-0.12%) |
Sep 20, 2007 | 12.95 | 12.96 | 12.95 | 12.96 | 2,856 | -0.06(-0.47%) |
Sep 19, 2007 | 13.00 | 13.09 | 13.00 | 13.02 | 5,453 | +0.08(+0.65%) |
Sep 18, 2007 | 12.71 | 12.93 | 12.64 | 12.93 | 5,713 | +0.34(+2.66%) |
Sep 17, 2007 | 12.68 | 12.68 | 12.59 | 12.60 | 5,194 | -0.20(-1.59%) |
Sep 14, 2007 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 12.80 | 12.80 | 12.80 | 12.80 | 2,597 | +0.07(+0.58%) |
Sep 12, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 779 | -0.01(-0.09%) |
Sep 11, 2007 | 12.77 | 12.83 | 12.71 | 12.74 | 5,973 | +0.03(+0.21%) |
Sep 10, 2007 | 12.77 | 12.77 | 12.71 | 12.71 | 779 | -0.05(-0.42%) |
Sep 07, 2007 | 12.89 | 12.89 | 12.77 | 12.77 | 3,635 | -0.21(-1.59%) |
Sep 06, 2007 | 12.91 | 13.03 | 12.91 | 12.97 | 1,817 | +0.08(+0.65%) |
Sep 05, 2007 | 12.86 | 12.89 | 12.86 | 12.89 | 4,415 | -0.05(-0.39%) |
Sep 04, 2007 | 12.80 | 12.94 | 12.80 | 12.94 | 10,388 | +0.14(+1.08%) |
Aug 31, 2007 | 12.78 | 12.80 | 12.72 | 12.80 | 61,811 | +0.10(+0.76%) |
Aug 30, 2007 | 12.76 | 12.76 | 12.71 | 12.71 | 8,051 | +0.00(+0.00%) |
Aug 29, 2007 | 12.67 | 12.71 | 12.67 | 12.71 | 4,934 | +0.10(+0.81%) |
Aug 28, 2007 | 12.82 | 12.82 | 12.60 | 12.60 | 6,492 | -0.21(-1.67%) |
Aug 27, 2007 | 12.87 | 12.88 | 12.82 | 12.82 | 68,564 | -0.10(-0.74%) |
Aug 24, 2007 | 12.85 | 12.91 | 12.84 | 12.91 | 17,660 | +0.12(+0.90%) |
Aug 23, 2007 | 12.86 | 12.86 | 12.80 | 12.80 | 4,415 | -0.02(-0.14%) |
Aug 22, 2007 | 12.81 | 12.82 | 12.81 | 12.82 | 779 | +0.12(+0.96%) |
Aug 21, 2007 | 12.68 | 12.74 | 12.66 | 12.69 | 4,155 | +0.03(+0.21%) |
Aug 20, 2007 | 12.76 | 12.76 | 12.67 | 12.67 | 4,155 | +0.00(+0.01%) |
Aug 17, 2007 | 12.70 | 12.70 | 12.48 | 12.67 | 18,699 | +0.19(+1.53%) |
Aug 16, 2007 | 12.52 | 12.52 | 12.32 | 12.48 | 16,102 | -0.10(-0.83%) |
Aug 15, 2007 | 12.73 | 12.80 | 12.58 | 12.58 | 10,128 | -0.15(-1.15%) |
Aug 14, 2007 | 12.86 | 12.86 | 12.71 | 12.73 | 1,817 | -0.11(-0.87%) |
Aug 13, 2007 | 12.90 | 12.95 | 12.82 | 12.84 | 32,204 | +0.06(+0.45%) |
Aug 10, 2007 | 12.61 | 12.78 | 12.61 | 12.78 | 19,218 | +0.01(+0.06%) |
Aug 09, 2007 | 12.83 | 12.87 | 12.77 | 12.77 | 25,451 | -0.07(-0.54%) |
Aug 08, 2007 | 13.02 | 13.03 | 12.84 | 12.84 | 75,576 | -0.08(-0.63%) |
Aug 07, 2007 | 12.96 | 13.01 | 12.91 | 12.92 | 5,973 | +0.10(+0.77%) |
Aug 06, 2007 | 12.81 | 12.84 | 12.79 | 12.82 | 26,490 | -0.18(-1.39%) |
Aug 03, 2007 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 12.86 | 13.00 | 12.86 | 13.00 | 84,666 | +0.25(+1.96%) |
Aug 01, 2007 | 12.87 | 12.89 | 12.75 | 12.75 | 38,697 | +0.05(+0.39%) |
Jul 31, 2007 | 12.93 | 12.93 | 12.70 | 12.70 | 16,102 | -0.13(-1.05%) |
Jul 30, 2007 | 12.72 | 12.84 | 12.69 | 12.84 | 42,073 | +0.17(+1.37%) |
Jul 27, 2007 | 13.04 | 13.09 | 12.64 | 12.66 | 70,382 | -0.59(-4.42%) |
Jul 26, 2007 | 13.41 | 13.41 | 13.09 | 13.25 | 64,408 | -0.32(-2.33%) |
Jul 25, 2007 | 13.54 | 13.58 | 13.52 | 13.56 | 36,619 | +0.02(+0.11%) |
Jul 24, 2007 | 13.68 | 13.74 | 13.55 | 13.55 | 9,609 | -0.27(-1.98%) |
Jul 23, 2007 | 13.73 | 13.85 | 13.73 | 13.82 | 27,269 | +0.23(+1.67%) |
Jul 20, 2007 | 13.74 | 13.74 | 13.60 | 13.60 | 1,558 | -0.17(-1.26%) |
Jul 19, 2007 | 13.79 | 13.80 | 13.77 | 13.77 | 16,621 | +0.07(+0.51%) |
Jul 18, 2007 | 13.78 | 13.78 | 13.70 | 13.70 | 14,803 | -0.14(-1.00%) |
Jul 17, 2007 | 13.87 | 13.88 | 13.84 | 13.84 | 4,155 | -0.08(-0.61%) |
Jul 16, 2007 | 14.00 | 14.00 | 13.92 | 13.92 | 779 | -0.08(-0.58%) |
Jul 13, 2007 | 14.04 | 14.04 | 14.00 | 14.00 | 1,558 | -0.03(-0.22%) |
Jul 12, 2007 | 13.97 | 14.03 | 13.97 | 14.03 | 5,194 | +0.19(+1.39%) |
Jul 11, 2007 | 13.83 | 13.84 | 13.82 | 13.84 | 1,298 | +0.03(+0.25%) |
Jul 10, 2007 | 13.87 | 13.93 | 13.81 | 13.81 | 9,869 | -0.08(-0.61%) |
Jul 09, 2007 | 13.92 | 13.92 | 13.89 | 13.89 | 10,648 | -0.03(-0.22%) |
Jul 06, 2007 | 13.87 | 13.92 | 13.87 | 13.92 | 7,012 | +0.01(+0.08%) |
Jul 05, 2007 | 13.92 | 13.92 | 13.91 | 13.91 | 34,022 | -0.04(-0.28%) |
Jul 03, 2007 | 13.90 | 13.95 | 13.90 | 13.95 | 18,699 | +0.12(+0.89%) |
Jul 02, 2007 | 13.71 | 13.83 | 13.71 | 13.83 | 4,415 | +0.14(+1.04%) |
Jun 29, 2007 | 13.78 | 13.80 | 13.62 | 13.68 | 18,699 | -0.09(-0.64%) |
Jun 28, 2007 | 13.80 | 13.82 | 13.77 | 13.77 | 42,073 | +0.02(+0.17%) |
Jun 27, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 13.70 | 13.75 | 13.70 | 13.75 | 2,597 | +0.13(+0.93%) |
Jun 25, 2007 | 13.66 | 13.71 | 13.62 | 13.62 | 11,167 | -0.02(-0.14%) |
Jun 22, 2007 | 13.78 | 13.78 | 13.64 | 13.64 | 519 | -0.18(-1.34%) |
Jun 21, 2007 | 13.69 | 13.86 | 13.69 | 13.83 | 4,674 | -0.01(-0.08%) |
Jun 20, 2007 | 13.95 | 13.95 | 13.84 | 13.84 | 4,415 | -0.17(-1.21%) |
Jun 19, 2007 | 14.03 | 14.03 | 14.01 | 14.01 | 4,415 | -0.04(-0.27%) |
Jun 18, 2007 | 14.02 | 14.05 | 14.02 | 14.05 | 2,856 | +0.01(+0.07%) |
Jun 15, 2007 | 14.07 | 14.07 | 14.02 | 14.04 | 18,959 | +0.06(+0.42%) |
Jun 14, 2007 | 13.99 | 14.00 | 13.98 | 13.98 | 1,298 | +0.02(+0.15%) |
Jun 13, 2007 | 13.85 | 13.96 | 13.85 | 13.96 | 4,934 | +0.12(+0.88%) |
Jun 12, 2007 | 13.93 | 13.93 | 13.83 | 13.83 | 8,830 | -0.08(-0.58%) |
Jun 11, 2007 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 13.86 | 13.92 | 13.85 | 13.92 | 1,558 | +0.03(+0.19%) |
Jun 07, 2007 | 14.03 | 14.03 | 13.89 | 13.89 | 104,144 | -0.36(-2.51%) |
Jun 06, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 14.26 | 14.26 | 14.25 | 14.25 | 7,271 | -0.05(-0.38%) |
Jun 04, 2007 | 14.29 | 14.30 | 14.29 | 14.30 | 1,038 | +0.02(+0.16%) |
Jun 01, 2007 | 14.25 | 14.28 | 14.25 | 14.28 | 2,337 | +0.06(+0.43%) |
May 31, 2007 | 14.28 | 14.28 | 14.22 | 14.22 | 519 | +0.04(+0.27%) |
May 30, 2007 | 14.15 | 14.18 | 14.14 | 14.18 | 30,646 | -0.07(-0.46%) |
May 29, 2007 | 14.24 | 14.24 | 14.24 | 14.24 | 259 | +0.03(+0.19%) |
May 25, 2007 | 14.21 | 14.23 | 14.21 | 14.22 | 4,415 | -0.02(-0.16%) |
May 24, 2007 | 14.30 | 14.30 | 14.23 | 14.24 | 9,609 | -0.18(-1.26%) |
May 23, 2007 | 14.39 | 14.42 | 14.39 | 14.42 | 5,713 | +0.08(+0.54%) |
May 22, 2007 | 14.32 | 14.38 | 14.32 | 14.34 | 5,713 | -0.05(-0.32%) |
May 21, 2007 | 14.29 | 14.39 | 14.29 | 14.39 | 1,558 | +0.09(+0.65%) |
May 18, 2007 | 14.27 | 14.30 | 14.25 | 14.30 | 3,116 | +0.03(+0.24%) |
May 17, 2007 | 14.26 | 14.26 | 14.26 | 14.26 | 1,558 | -0.02(-0.16%) |
May 16, 2007 | 14.27 | 14.29 | 14.25 | 14.29 | 1,038 | +0.06(+0.41%) |
May 15, 2007 | 14.27 | 14.28 | 14.23 | 14.23 | 1,038 | +0.04(+0.30%) |
May 14, 2007 | 14.29 | 14.29 | 14.18 | 14.18 | 519 | -0.08(-0.57%) |
May 11, 2007 | 14.27 | 14.27 | 14.27 | 14.27 | 2,856 | +0.01(+0.08%) |
May 10, 2007 | 14.39 | 14.39 | 14.25 | 14.25 | 68,304 | -0.18(-1.23%) |
May 09, 2007 | 14.37 | 14.43 | 14.37 | 14.43 | 7,531 | +0.09(+0.64%) |
May 08, 2007 | 14.31 | 14.34 | 14.29 | 14.34 | 7,012 | -0.02(-0.16%) |
May 07, 2007 | 14.36 | 14.37 | 14.34 | 14.36 | 3,376 | +0.04(+0.30%) |
May 04, 2007 | 14.32 | 14.32 | 14.28 | 14.32 | 3,635 | +0.05(+0.32%) |
May 03, 2007 | 14.27 | 14.27 | 14.27 | 14.27 | 259 | +0.06(+0.43%) |
May 02, 2007 | 14.13 | 14.21 | 14.13 | 14.21 | 11,946 | +0.16(+1.12%) |