Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.030 | 8.090 | 7.750 | 8.000 | 232,805 | +0.01(+0.13%) |
Apr 29, 2008 | 8.030 | 8.100 | 7.990 | 7.990 | 152,506 | -0.03(-0.37%) |
Apr 28, 2008 | 7.980 | 8.110 | 7.980 | 8.020 | 378,387 | +0.01(+0.12%) |
Apr 25, 2008 | 8.080 | 8.100 | 7.910 | 8.010 | 233,185 | -0.04(-0.50%) |
Apr 24, 2008 | 7.740 | 8.150 | 7.740 | 8.050 | 277,137 | +0.27(+3.47%) |
Apr 23, 2008 | 8.040 | 8.040 | 7.710 | 7.780 | 160,096 | -0.22(-2.75%) |
Apr 22, 2008 | 8.030 | 8.110 | 7.890 | 8.000 | 169,328 | -0.08(-0.99%) |
Apr 21, 2008 | 8.140 | 8.210 | 7.990 | 8.080 | 91,481 | -0.14(-1.70%) |
Apr 18, 2008 | 8.190 | 8.540 | 7.980 | 8.220 | 225,243 | +0.18(+2.24%) |
Apr 17, 2008 | 8.250 | 8.360 | 7.940 | 8.040 | 90,716 | -0.21(-2.55%) |
Apr 16, 2008 | 7.960 | 8.420 | 7.960 | 8.250 | 164,611 | +0.35(+4.43%) |
Apr 15, 2008 | 8.190 | 8.190 | 7.800 | 7.900 | 254,015 | -0.25(-3.07%) |
Apr 14, 2008 | 8.340 | 8.650 | 8.150 | 8.150 | 234,324 | -0.22(-2.63%) |
Apr 11, 2008 | 8.790 | 8.790 | 8.320 | 8.370 | 115,847 | -0.54(-6.06%) |
Apr 10, 2008 | 8.550 | 8.970 | 8.510 | 8.910 | 84,114 | +0.37(+4.33%) |
Apr 09, 2008 | 9.040 | 9.050 | 8.430 | 8.540 | 191,193 | -0.41(-4.58%) |
Apr 08, 2008 | 9.100 | 9.310 | 8.910 | 8.950 | 177,589 | -0.22(-2.40%) |
Apr 07, 2008 | 9.180 | 9.860 | 9.110 | 9.170 | 300,864 | +0.07(+0.77%) |
Apr 04, 2008 | 8.690 | 9.350 | 8.690 | 9.100 | 239,178 | +0.41(+4.72%) |
Apr 03, 2008 | 8.900 | 9.030 | 8.670 | 8.690 | 251,975 | -0.30(-3.34%) |
Apr 02, 2008 | 9.380 | 9.380 | 8.850 | 8.990 | 248,687 | -0.13(-1.43%) |
Apr 01, 2008 | 9.380 | 9.390 | 9.050 | 9.120 | 278,525 | +0.06(+0.66%) |
Mar 31, 2008 | 9.080 | 9.340 | 9.050 | 9.060 | 146,307 | -0.01(-0.11%) |
Mar 28, 2008 | 9.790 | 9.800 | 9.000 | 9.070 | 249,274 | -0.74(-7.54%) |
Mar 27, 2008 | 9.530 | 10.03 | 9.510 | 9.810 | 411,640 | +0.33(+3.48%) |
Mar 26, 2008 | 9.390 | 9.670 | 9.230 | 9.480 | 202,735 | +0.06(+0.64%) |
Mar 25, 2008 | 9.300 | 9.480 | 9.240 | 9.420 | 184,120 | +0.19(+2.06%) |
Mar 24, 2008 | 9.030 | 9.650 | 8.800 | 9.230 | 290,880 | +0.23(+2.56%) |
Mar 21, 2008 | 8.390 | 9.070 | 8.300 | 9.000 | 776,014 | +0.00(+0.00%) |
Mar 20, 2008 | 8.390 | 9.070 | 8.300 | 9.000 | 776,014 | +0.73(+8.83%) |
Mar 19, 2008 | 8.090 | 8.350 | 7.880 | 8.270 | 400,098 | +0.22(+2.73%) |
Mar 18, 2008 | 8.090 | 8.500 | 7.630 | 8.050 | 296,539 | +0.12(+1.51%) |
Mar 17, 2008 | 8.000 | 8.290 | 7.830 | 7.930 | 170,636 | -0.24(-2.94%) |
Mar 14, 2008 | 8.410 | 8.450 | 7.860 | 8.170 | 209,560 | -0.15(-1.80%) |
Mar 13, 2008 | 8.310 | 8.370 | 7.960 | 8.320 | 316,991 | -0.08(-0.95%) |
Mar 12, 2008 | 8.090 | 8.530 | 8.080 | 8.400 | 264,118 | +0.37(+4.61%) |
Mar 11, 2008 | 8.320 | 8.550 | 7.950 | 8.030 | 389,576 | -0.13(-1.59%) |
Mar 10, 2008 | 8.360 | 8.550 | 7.690 | 8.160 | 573,927 | -0.16(-1.92%) |
Mar 07, 2008 | 8.650 | 8.680 | 8.200 | 8.320 | 699,908 | -0.42(-4.81%) |
Mar 06, 2008 | 9.060 | 9.750 | 8.670 | 8.740 | 750,051 | -0.56(-6.02%) |
Mar 05, 2008 | 9.260 | 9.490 | 9.260 | 9.300 | 397,654 | -0.03(-0.32%) |
Mar 04, 2008 | 9.730 | 9.890 | 9.290 | 9.330 | 476,616 | -0.48(-4.89%) |
Mar 03, 2008 | 9.950 | 10.38 | 9.590 | 9.810 | 438,424 | -0.11(-1.11%) |
Feb 29, 2008 | 10.19 | 10.35 | 9.880 | 9.920 | 252,194 | -0.41(-3.97%) |
Feb 28, 2008 | 10.58 | 10.65 | 10.22 | 10.33 | 222,303 | -0.13(-1.24%) |
Feb 27, 2008 | 10.41 | 10.65 | 10.28 | 10.46 | 104,403 | -0.07(-0.66%) |
Feb 26, 2008 | 10.41 | 10.89 | 10.13 | 10.53 | 220,087 | +0.11(+1.06%) |
Feb 25, 2008 | 10.39 | 10.83 | 10.34 | 10.42 | 222,670 | +0.05(+0.48%) |
Feb 22, 2008 | 10.30 | 10.46 | 10.12 | 10.37 | 162,617 | +0.13(+1.27%) |
Feb 21, 2008 | 10.58 | 10.66 | 10.15 | 10.24 | 184,196 | -0.28(-2.66%) |
Feb 20, 2008 | 10.54 | 10.68 | 10.12 | 10.52 | 201,535 | -0.07(-0.66%) |
Feb 19, 2008 | 10.68 | 10.82 | 10.47 | 10.59 | 120,973 | +0.07(+0.67%) |
Feb 18, 2008 | 10.50 | 10.85 | 10.36 | 10.52 | 155,440 | +0.00(+0.00%) |
Feb 15, 2008 | 10.50 | 10.85 | 10.36 | 10.52 | 155,440 | +0.02(+0.19%) |
Feb 14, 2008 | 10.91 | 11.43 | 10.50 | 10.50 | 283,529 | -0.36(-3.31%) |
Feb 13, 2008 | 11.19 | 11.25 | 10.66 | 10.86 | 256,878 | -0.16(-1.45%) |
Feb 12, 2008 | 10.71 | 11.23 | 10.71 | 11.02 | 306,670 | +0.39(+3.67%) |
Feb 11, 2008 | 10.87 | 11.00 | 10.40 | 10.63 | 375,852 | -0.21(-1.94%) |
Feb 08, 2008 | 11.08 | 11.40 | 10.80 | 10.84 | 296,541 | -0.28(-2.52%) |
Feb 07, 2008 | 11.23 | 11.35 | 10.79 | 11.12 | 332,660 | -0.18(-1.59%) |
Feb 06, 2008 | 11.82 | 12.10 | 11.30 | 11.30 | 245,503 | -0.45(-3.83%) |
Feb 05, 2008 | 13.08 | 13.30 | 11.52 | 11.75 | 1,038,956 | -1.63(-12.18%) |
Feb 04, 2008 | 12.50 | 13.46 | 12.40 | 13.38 | 467,029 | +0.58(+4.53%) |
Feb 01, 2008 | 11.93 | 12.89 | 11.88 | 12.80 | 422,846 | +0.94(+7.93%) |
Jan 31, 2008 | 10.57 | 12.20 | 10.49 | 11.86 | 621,055 | +1.17(+10.94%) |
Jan 30, 2008 | 10.89 | 11.04 | 10.50 | 10.69 | 194,565 | -0.29(-2.64%) |
Jan 29, 2008 | 10.94 | 11.11 | 10.77 | 10.98 | 198,302 | +0.08(+0.73%) |
Jan 28, 2008 | 10.90 | 11.14 | 10.75 | 10.90 | 220,238 | +0.00(+0.00%) |
Jan 25, 2008 | 11.11 | 11.43 | 10.85 | 10.90 | 164,567 | -0.07(-0.64%) |
Jan 24, 2008 | 11.61 | 11.75 | 10.77 | 10.97 | 248,243 | -0.55(-4.77%) |
Jan 23, 2008 | 11.06 | 11.59 | 10.63 | 11.52 | 317,758 | +0.01(+0.09%) |
Jan 22, 2008 | 11.19 | 12.00 | 11.16 | 11.51 | 217,117 | -0.24(-2.04%) |
Jan 21, 2008 | 11.84 | 11.96 | 11.45 | 11.75 | 307,472 | +0.00(+0.00%) |
Jan 18, 2008 | 11.84 | 11.96 | 11.45 | 11.75 | 307,472 | -0.08(-0.68%) |
Jan 17, 2008 | 12.23 | 12.41 | 11.61 | 11.83 | 318,871 | -0.51(-4.13%) |
Jan 16, 2008 | 11.94 | 12.45 | 11.82 | 12.34 | 334,268 | +0.38(+3.18%) |
Jan 15, 2008 | 11.91 | 12.31 | 11.63 | 11.96 | 215,632 | -0.12(-0.99%) |
Jan 14, 2008 | 12.35 | 12.35 | 11.59 | 12.08 | 256,027 | -0.08(-0.66%) |
Jan 11, 2008 | 11.62 | 12.38 | 11.33 | 12.16 | 300,928 | +0.51(+4.38%) |
Jan 10, 2008 | 11.45 | 12.09 | 11.45 | 11.65 | 320,815 | +0.04(+0.34%) |
Jan 09, 2008 | 11.52 | 11.79 | 11.20 | 11.61 | 330,361 | +0.07(+0.61%) |
Jan 08, 2008 | 11.11 | 11.69 | 10.88 | 11.54 | 331,516 | +0.51(+4.62%) |
Jan 07, 2008 | 10.51 | 11.35 | 10.50 | 11.03 | 425,564 | +0.58(+5.55%) |
Jan 04, 2008 | 10.59 | 10.77 | 10.27 | 10.45 | 262,019 | -0.22(-2.06%) |
Jan 03, 2008 | 10.85 | 11.09 | 10.55 | 10.67 | 197,006 | -0.18(-1.66%) |
Jan 02, 2008 | 11.02 | 11.34 | 10.72 | 10.85 | 333,027 | -0.22(-1.99%) |
Jan 01, 2008 | 11.00 | 11.16 | 10.90 | 11.07 | 273,360 | +0.00(+0.00%) |
Dec 31, 2007 | 11.00 | 11.16 | 10.90 | 11.07 | 273,360 | +0.03(+0.27%) |
Dec 28, 2007 | 11.43 | 11.63 | 11.04 | 11.04 | 188,886 | -0.37(-3.24%) |
Dec 27, 2007 | 12.20 | 12.34 | 11.37 | 11.41 | 157,151 | -0.86(-7.01%) |
Dec 26, 2007 | 12.28 | 12.33 | 12.09 | 12.27 | 199,532 | -0.10(-0.81%) |
Dec 24, 2007 | 12.44 | 12.52 | 12.18 | 12.37 | 104,305 | -0.08(-0.64%) |
Dec 21, 2007 | 12.28 | 12.71 | 12.16 | 12.45 | 417,652 | +0.36(+2.98%) |
Dec 20, 2007 | 11.92 | 12.09 | 11.58 | 12.09 | 140,799 | +0.31(+2.63%) |
Dec 19, 2007 | 11.52 | 11.82 | 11.30 | 11.78 | 267,437 | +0.29(+2.52%) |
Dec 18, 2007 | 11.38 | 11.57 | 10.82 | 11.49 | 268,777 | +0.21(+1.86%) |
Dec 17, 2007 | 12.01 | 12.01 | 11.22 | 11.28 | 279,205 | -0.75(-6.23%) |
Dec 14, 2007 | 11.89 | 12.30 | 11.75 | 12.03 | 258,390 | +0.04(+0.33%) |
Dec 13, 2007 | 12.22 | 12.29 | 11.62 | 11.99 | 349,151 | -0.23(-1.88%) |
Dec 12, 2007 | 12.18 | 12.90 | 11.66 | 12.22 | 950,198 | +1.02(+9.11%) |
Dec 11, 2007 | 12.28 | 12.28 | 11.19 | 11.20 | 413,479 | -1.04(-8.50%) |
Dec 10, 2007 | 12.41 | 12.50 | 12.15 | 12.24 | 280,936 | -0.11(-0.89%) |
Dec 07, 2007 | 12.65 | 12.74 | 12.02 | 12.35 | 363,055 | -0.25(-1.98%) |
Dec 06, 2007 | 11.81 | 12.78 | 11.79 | 12.60 | 515,989 | +0.83(+7.05%) |
Dec 05, 2007 | 11.63 | 11.95 | 11.36 | 11.77 | 296,140 | +0.25(+2.17%) |
Dec 04, 2007 | 11.41 | 11.66 | 11.16 | 11.52 | 339,177 | +0.02(+0.17%) |
Dec 03, 2007 | 11.34 | 11.83 | 11.30 | 11.50 | 284,087 | +0.16(+1.41%) |
Nov 30, 2007 | 11.23 | 11.64 | 11.15 | 11.34 | 666,959 | +0.12(+1.07%) |
Nov 29, 2007 | 10.55 | 11.26 | 10.49 | 11.22 | 419,813 | +0.62(+5.85%) |
Nov 28, 2007 | 10.10 | 10.66 | 10.07 | 10.60 | 538,300 | +0.57(+5.68%) |
Nov 27, 2007 | 10.02 | 10.26 | 9.950 | 10.03 | 685,943 | +0.04(+0.40%) |
Nov 26, 2007 | 10.26 | 10.44 | 9.950 | 9.990 | 252,653 | -0.28(-2.73%) |
Nov 23, 2007 | 10.32 | 10.32 | 10.10 | 10.27 | 107,239 | +0.01(+0.10%) |
Nov 21, 2007 | 10.50 | 10.57 | 10.12 | 10.26 | 306,200 | -0.26(-2.47%) |
Nov 20, 2007 | 10.96 | 11.05 | 10.26 | 10.52 | 543,018 | -0.44(-4.01%) |
Nov 19, 2007 | 11.23 | 11.31 | 10.94 | 10.96 | 454,283 | -0.32(-2.84%) |
Nov 16, 2007 | 11.24 | 11.44 | 11.00 | 11.28 | 514,655 | +0.07(+0.62%) |
Nov 15, 2007 | 10.98 | 11.41 | 10.90 | 11.21 | 422,093 | +0.22(+2.00%) |
Nov 14, 2007 | 11.31 | 11.49 | 10.92 | 10.99 | 441,501 | -0.26(-2.31%) |
Nov 13, 2007 | 11.73 | 11.73 | 11.20 | 11.25 | 436,866 | -0.39(-3.35%) |
Nov 12, 2007 | 11.29 | 12.00 | 11.22 | 11.64 | 605,438 | +0.37(+3.28%) |
Nov 09, 2007 | 11.45 | 11.45 | 10.61 | 11.27 | 557,145 | -0.50(-4.25%) |
Nov 08, 2007 | 12.93 | 13.08 | 10.41 | 11.77 | 1,153,242 | -1.18(-9.11%) |
Nov 07, 2007 | 13.02 | 13.44 | 12.91 | 12.95 | 574,157 | -0.37(-2.78%) |
Nov 06, 2007 | 13.80 | 14.38 | 12.75 | 13.32 | 1,516,317 | -1.68(-11.20%) |
Nov 05, 2007 | 15.03 | 15.22 | 14.93 | 15.00 | 242,474 | -0.23(-1.51%) |
Nov 02, 2007 | 15.09 | 15.30 | 14.90 | 15.23 | 181,302 | +0.23(+1.53%) |
Nov 01, 2007 | 15.13 | 15.50 | 15.00 | 15.00 | 271,497 | -0.38(-2.47%) |
Oct 31, 2007 | 15.16 | 15.52 | 15.03 | 15.38 | 246,452 | +0.21(+1.38%) |
Oct 30, 2007 | 15.16 | 15.39 | 15.10 | 15.17 | 101,269 | -0.09(-0.59%) |
Oct 29, 2007 | 15.49 | 15.49 | 15.15 | 15.26 | 133,225 | -0.28(-1.80%) |
Oct 26, 2007 | 15.29 | 15.54 | 15.05 | 15.54 | 147,563 | +0.40(+2.64%) |
Oct 25, 2007 | 15.37 | 15.60 | 15.00 | 15.14 | 138,655 | -0.24(-1.56%) |
Oct 24, 2007 | 15.01 | 15.38 | 14.93 | 15.38 | 153,084 | +0.24(+1.59%) |
Oct 23, 2007 | 15.44 | 15.44 | 15.00 | 15.14 | 134,224 | -0.22(-1.43%) |
Oct 22, 2007 | 15.19 | 15.49 | 14.74 | 15.36 | 224,900 | +0.41(+2.74%) |
Oct 19, 2007 | 15.10 | 15.24 | 14.88 | 14.95 | 290,685 | -0.15(-0.99%) |
Oct 18, 2007 | 15.15 | 15.47 | 15.00 | 15.10 | 185,102 | -0.14(-0.92%) |
Oct 17, 2007 | 15.00 | 15.53 | 14.91 | 15.24 | 267,647 | +0.41(+2.76%) |
Oct 16, 2007 | 15.24 | 15.34 | 14.67 | 14.83 | 315,338 | -0.42(-2.75%) |
Oct 15, 2007 | 15.98 | 16.29 | 15.13 | 15.25 | 265,762 | -0.70(-4.39%) |
Oct 12, 2007 | 15.84 | 16.25 | 15.76 | 15.95 | 234,625 | +0.11(+0.69%) |
Oct 11, 2007 | 15.70 | 16.56 | 15.66 | 15.84 | 411,814 | +0.10(+0.64%) |
Oct 10, 2007 | 15.98 | 16.14 | 15.53 | 15.74 | 237,529 | -0.21(-1.32%) |
Oct 09, 2007 | 15.09 | 16.38 | 15.08 | 15.95 | 709,529 | +0.87(+5.77%) |
Oct 08, 2007 | 15.23 | 15.26 | 14.98 | 15.08 | 153,001 | -0.21(-1.37%) |
Oct 05, 2007 | 15.08 | 15.67 | 15.00 | 15.29 | 188,520 | +0.36(+2.41%) |
Oct 04, 2007 | 15.24 | 15.24 | 14.92 | 14.93 | 140,171 | -0.27(-1.78%) |
Oct 03, 2007 | 14.88 | 15.28 | 14.83 | 15.20 | 279,722 | +0.24(+1.60%) |
Oct 02, 2007 | 15.55 | 15.55 | 14.91 | 14.96 | 197,881 | -0.60(-3.86%) |
Oct 01, 2007 | 15.08 | 15.64 | 15.01 | 15.56 | 475,221 | +0.51(+3.39%) |
Sep 28, 2007 | 15.31 | 15.40 | 14.86 | 15.05 | 238,520 | -0.30(-1.95%) |
Sep 27, 2007 | 15.28 | 15.46 | 14.95 | 15.35 | 144,897 | +0.08(+0.52%) |
Sep 26, 2007 | 15.58 | 15.75 | 15.25 | 15.27 | 173,500 | -0.27(-1.74%) |
Sep 25, 2007 | 15.61 | 15.61 | 15.31 | 15.54 | 124,551 | -0.16(-1.02%) |
Sep 24, 2007 | 15.71 | 16.13 | 15.62 | 15.70 | 151,015 | -0.03(-0.19%) |
Sep 21, 2007 | 15.96 | 15.99 | 15.62 | 15.73 | 266,415 | -0.09(-0.57%) |
Sep 20, 2007 | 15.68 | 16.20 | 15.62 | 15.82 | 236,181 | +0.14(+0.89%) |
Sep 19, 2007 | 15.44 | 15.91 | 15.44 | 15.68 | 658,231 | +0.34(+2.22%) |
Sep 18, 2007 | 14.95 | 15.53 | 14.77 | 15.34 | 219,148 | +0.44(+2.95%) |
Sep 17, 2007 | 15.32 | 15.50 | 14.86 | 14.90 | 118,655 | -0.48(-3.12%) |
Sep 14, 2007 | 15.68 | 15.83 | 15.08 | 15.38 | 116,750 | -0.38(-2.41%) |
Sep 13, 2007 | 15.99 | 15.99 | 15.47 | 15.76 | 190,380 | -0.12(-0.76%) |
Sep 12, 2007 | 15.39 | 16.11 | 15.16 | 15.88 | 333,578 | +0.46(+2.98%) |
Sep 11, 2007 | 15.15 | 15.45 | 15.09 | 15.42 | 205,606 | +0.38(+2.53%) |
Sep 10, 2007 | 15.15 | 15.48 | 14.63 | 15.04 | 202,235 | -0.04(-0.27%) |
Sep 07, 2007 | 15.44 | 15.44 | 14.95 | 15.08 | 221,676 | -0.43(-2.77%) |
Sep 06, 2007 | 15.09 | 15.58 | 15.09 | 15.51 | 202,257 | +0.43(+2.85%) |
Sep 05, 2007 | 15.23 | 15.34 | 15.00 | 15.08 | 199,895 | -0.19(-1.24%) |
Sep 04, 2007 | 14.42 | 15.54 | 14.42 | 15.27 | 406,776 | +0.88(+6.12%) |
Aug 31, 2007 | 14.36 | 14.49 | 14.30 | 14.39 | 145,803 | +0.18(+1.27%) |
Aug 30, 2007 | 14.03 | 14.48 | 14.01 | 14.21 | 123,489 | +0.04(+0.28%) |
Aug 29, 2007 | 14.09 | 14.18 | 13.80 | 14.17 | 182,840 | +0.13(+0.93%) |
Aug 28, 2007 | 14.48 | 14.51 | 13.99 | 14.04 | 237,834 | -0.46(-3.17%) |
Aug 27, 2007 | 14.78 | 14.79 | 14.43 | 14.50 | 159,025 | -0.30(-2.03%) |
Aug 24, 2007 | 14.78 | 14.97 | 14.71 | 14.80 | 143,534 | +0.00(+0.00%) |
Aug 23, 2007 | 14.81 | 14.84 | 14.63 | 14.80 | 244,510 | +0.00(+0.00%) |
Aug 22, 2007 | 15.05 | 15.35 | 14.70 | 14.80 | 214,025 | -0.28(-1.86%) |
Aug 21, 2007 | 15.00 | 15.20 | 14.87 | 15.08 | 362,819 | +0.01(+0.07%) |
Aug 20, 2007 | 15.01 | 15.23 | 14.62 | 15.07 | 315,891 | +0.02(+0.13%) |
Aug 17, 2007 | 15.58 | 15.73 | 14.70 | 15.05 | 430,884 | -0.16(-1.05%) |
Aug 16, 2007 | 15.00 | 15.21 | 14.50 | 15.21 | 879,169 | +0.05(+0.33%) |
Aug 15, 2007 | 15.73 | 16.02 | 15.11 | 15.16 | 322,064 | -0.64(-4.05%) |
Aug 14, 2007 | 15.80 | 16.04 | 15.61 | 15.80 | 381,126 | -0.04(-0.25%) |
Aug 13, 2007 | 16.46 | 16.46 | 15.65 | 15.84 | 399,007 | -0.56(-3.41%) |
Aug 10, 2007 | 16.11 | 16.46 | 14.12 | 16.40 | 910,824 | -0.13(-0.79%) |
Aug 09, 2007 | 16.51 | 17.16 | 16.50 | 16.53 | 1,513,555 | -0.26(-1.55%) |
Aug 08, 2007 | 16.52 | 17.33 | 16.24 | 16.79 | 1,290,379 | +0.42(+2.57%) |
Aug 07, 2007 | 15.25 | 16.67 | 15.09 | 16.37 | 1,671,873 | +1.14(+7.49%) |
Aug 06, 2007 | 14.99 | 15.35 | 14.57 | 15.23 | 707,378 | +0.36(+2.42%) |
Aug 03, 2007 | 14.81 | 15.38 | 14.45 | 14.87 | 497,735 | +0.27(+1.85%) |
Aug 02, 2007 | 14.30 | 14.74 | 14.05 | 14.60 | 353,462 | +0.38(+2.67%) |
Aug 01, 2007 | 13.92 | 14.24 | 13.89 | 14.22 | 298,880 | +0.18(+1.28%) |
Jul 31, 2007 | 14.24 | 14.36 | 13.95 | 14.04 | 304,447 | -0.13(-0.92%) |
Jul 30, 2007 | 13.96 | 14.23 | 13.87 | 14.17 | 252,619 | +0.17(+1.21%) |
Jul 27, 2007 | 14.17 | 14.23 | 13.71 | 14.00 | 261,345 | -0.19(-1.34%) |
Jul 26, 2007 | 13.92 | 14.27 | 13.59 | 14.19 | 551,949 | +0.27(+1.94%) |
Jul 25, 2007 | 13.75 | 13.96 | 13.60 | 13.92 | 370,060 | +0.23(+1.68%) |
Jul 24, 2007 | 13.55 | 13.85 | 13.55 | 13.69 | 284,334 | +0.01(+0.07%) |
Jul 23, 2007 | 13.70 | 13.98 | 13.65 | 13.68 | 194,475 | +0.00(+0.00%) |
Jul 20, 2007 | 13.90 | 14.20 | 13.62 | 13.68 | 409,739 | -0.09(-0.65%) |
Jul 19, 2007 | 13.47 | 13.87 | 13.45 | 13.77 | 522,419 | +0.33(+2.46%) |
Jul 18, 2007 | 13.51 | 13.64 | 13.14 | 13.44 | 363,864 | -0.22(-1.61%) |
Jul 17, 2007 | 13.52 | 13.66 | 13.39 | 13.66 | 293,611 | +0.10(+0.74%) |
Jul 16, 2007 | 13.78 | 13.87 | 13.50 | 13.56 | 249,763 | -0.14(-1.02%) |
Jul 13, 2007 | 13.50 | 13.70 | 13.37 | 13.70 | 322,179 | +0.21(+1.59%) |
Jul 12, 2007 | 13.64 | 13.70 | 13.35 | 13.48 | 524,218 | -0.04(-0.33%) |
Jul 11, 2007 | 13.50 | 13.57 | 13.30 | 13.53 | 316,971 | -0.02(-0.15%) |
Jul 10, 2007 | 13.65 | 13.90 | 13.50 | 13.55 | 495,374 | +0.10(+0.74%) |
Jul 09, 2007 | 13.76 | 13.76 | 13.36 | 13.45 | 472,405 | -0.31(-2.25%) |
Jul 06, 2007 | 13.58 | 13.91 | 13.50 | 13.76 | 536,415 | +0.13(+0.95%) |
Jul 05, 2007 | 13.91 | 13.91 | 13.50 | 13.63 | 405,193 | -0.35(-2.50%) |
Jul 03, 2007 | 13.96 | 14.02 | 13.67 | 13.98 | 250,600 | +0.06(+0.43%) |
Jul 02, 2007 | 13.68 | 13.95 | 13.67 | 13.92 | 384,124 | +0.25(+1.83%) |
Jun 29, 2007 | 14.02 | 14.02 | 13.52 | 13.67 | 473,509 | -0.33(-2.36%) |
Jun 28, 2007 | 14.20 | 14.25 | 13.89 | 14.00 | 395,193 | -0.17(-1.20%) |
Jun 27, 2007 | 14.02 | 14.20 | 13.93 | 14.17 | 453,829 | -0.01(-0.07%) |
Jun 26, 2007 | 14.16 | 14.25 | 14.00 | 14.18 | 397,988 | +0.08(+0.57%) |
Jun 25, 2007 | 14.41 | 14.49 | 13.89 | 14.10 | 451,388 | -0.22(-1.54%) |
Jun 22, 2007 | 14.55 | 14.84 | 14.01 | 14.32 | 967,632 | -0.19(-1.31%) |
Jun 21, 2007 | 14.75 | 14.77 | 14.20 | 14.51 | 723,520 | -0.34(-2.29%) |
Jun 20, 2007 | 15.02 | 15.42 | 14.80 | 14.85 | 662,400 | -0.20(-1.33%) |
Jun 19, 2007 | 14.99 | 15.23 | 14.97 | 15.05 | 358,500 | +0.02(+0.13%) |
Jun 18, 2007 | 15.19 | 15.24 | 14.95 | 15.03 | 414,200 | -0.09(-0.60%) |
Jun 15, 2007 | 15.24 | 15.34 | 15.00 | 15.12 | 912,500 | +0.10(+0.67%) |
Jun 14, 2007 | 14.56 | 15.15 | 14.45 | 15.02 | 960,200 | +0.45(+3.09%) |
Jun 13, 2007 | 14.39 | 14.74 | 13.85 | 14.57 | 2,544,900 | +0.29(+2.03%) |
Jun 12, 2007 | 14.45 | 14.55 | 14.05 | 14.28 | 1,267,900 | -0.18(-1.24%) |
Jun 11, 2007 | 14.49 | 14.63 | 14.10 | 14.46 | 1,724,517 | +0.50(+3.58%) |
Jun 08, 2007 | 13.24 | 14.13 | 13.13 | 13.96 | 2,181,482 | +0.70(+5.28%) |
Jun 07, 2007 | 14.12 | 14.20 | 13.25 | 13.26 | 2,118,346 | -0.56(-4.05%) |
Jun 06, 2007 | 14.10 | 14.40 | 13.65 | 13.82 | 7,548,152 | +1.39(+11.18%) |
Jun 05, 2007 | 12.50 | 12.57 | 12.20 | 12.43 | 281,120 | -0.15(-1.19%) |
Jun 04, 2007 | 12.60 | 12.73 | 12.55 | 12.58 | 166,690 | -0.12(-0.94%) |
Jun 01, 2007 | 12.81 | 12.95 | 12.48 | 12.70 | 223,522 | -0.09(-0.70%) |
May 31, 2007 | 12.93 | 13.00 | 12.69 | 12.79 | 202,126 | -0.14(-1.08%) |
May 30, 2007 | 12.79 | 13.03 | 12.60 | 12.93 | 221,862 | +0.03(+0.23%) |
May 29, 2007 | 13.26 | 13.26 | 12.84 | 12.90 | 161,541 | -0.27(-2.05%) |
May 25, 2007 | 13.08 | 13.19 | 12.70 | 13.17 | 94,325 | +0.17(+1.31%) |
May 24, 2007 | 13.21 | 13.40 | 12.80 | 13.00 | 304,165 | -0.25(-1.89%) |
May 23, 2007 | 13.40 | 13.67 | 13.23 | 13.25 | 150,825 | -0.10(-0.75%) |
May 22, 2007 | 13.35 | 13.59 | 13.23 | 13.35 | 137,137 | -0.08(-0.60%) |
May 21, 2007 | 13.24 | 13.59 | 13.12 | 13.43 | 248,843 | +0.15(+1.13%) |
May 18, 2007 | 13.35 | 13.37 | 13.04 | 13.28 | 203,599 | -0.04(-0.30%) |
May 17, 2007 | 12.92 | 13.42 | 12.92 | 13.32 | 266,931 | +0.30(+2.30%) |
May 16, 2007 | 13.04 | 13.09 | 12.82 | 13.02 | 270,345 | +0.15(+1.17%) |
May 15, 2007 | 13.29 | 13.46 | 12.87 | 12.87 | 329,171 | -0.46(-3.45%) |
May 14, 2007 | 13.48 | 13.64 | 13.21 | 13.33 | 416,385 | -0.28(-2.06%) |
May 11, 2007 | 14.09 | 14.33 | 13.43 | 13.61 | 458,326 | -0.20(-1.45%) |
May 10, 2007 | 13.92 | 14.06 | 13.52 | 13.81 | 607,770 | -0.26(-1.85%) |
May 09, 2007 | 13.71 | 14.13 | 13.22 | 14.07 | 381,929 | +0.43(+3.15%) |
May 08, 2007 | 13.19 | 13.71 | 12.76 | 13.64 | 770,734 | +0.58(+4.44%) |
May 07, 2007 | 13.50 | 13.50 | 13.01 | 13.06 | 579,337 | -0.43(-3.19%) |
May 04, 2007 | 13.40 | 13.49 | 13.05 | 13.49 | 305,234 | +0.17(+1.28%) |
May 03, 2007 | 13.48 | 13.62 | 13.26 | 13.32 | 399,124 | -0.38(-2.77%) |
May 02, 2007 | 13.46 | 13.80 | 13.21 | 13.70 | 469,193 | +0.20(+1.48%) |