Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.52 | 11.65 | 11.13 | 11.43 | 1,222,255 | -0.07(-0.63%) |
Apr 29, 2008 | 11.62 | 11.63 | 11.26 | 11.51 | 699,687 | -0.10(-0.83%) |
Apr 28, 2008 | 11.54 | 11.79 | 11.12 | 11.60 | 1,261,219 | +0.02(+0.18%) |
Apr 25, 2008 | 11.83 | 12.11 | 11.40 | 11.58 | 808,778 | -0.17(-1.43%) |
Apr 24, 2008 | 11.67 | 11.77 | 11.38 | 11.75 | 1,023,638 | +0.34(+2.98%) |
Apr 23, 2008 | 11.99 | 12.01 | 11.33 | 11.41 | 938,915 | -0.25(-2.18%) |
Apr 22, 2008 | 11.74 | 11.86 | 11.40 | 11.66 | 601,715 | -0.02(-0.21%) |
Apr 21, 2008 | 11.88 | 11.88 | 11.57 | 11.69 | 672,835 | -0.23(-1.90%) |
Apr 18, 2008 | 12.02 | 12.16 | 11.69 | 11.91 | 2,672,843 | +0.32(+2.79%) |
Apr 17, 2008 | 11.23 | 11.59 | 11.16 | 11.59 | 937,389 | +0.26(+2.27%) |
Apr 16, 2008 | 11.20 | 11.35 | 11.03 | 11.33 | 4,935,939 | +0.19(+1.73%) |
Apr 15, 2008 | 11.52 | 11.52 | 10.99 | 11.14 | 2,374,356 | -0.19(-1.67%) |
Apr 14, 2008 | 11.68 | 11.71 | 11.17 | 11.33 | 1,449,496 | -0.38(-3.25%) |
Apr 11, 2008 | 12.45 | 12.45 | 11.69 | 11.71 | 1,531,709 | -0.86(-6.83%) |
Apr 10, 2008 | 13.05 | 13.09 | 12.34 | 12.57 | 814,392 | -0.33(-2.53%) |
Apr 09, 2008 | 13.10 | 13.36 | 12.66 | 12.90 | 838,337 | -0.27(-2.06%) |
Apr 08, 2008 | 13.22 | 13.44 | 13.12 | 13.17 | 732,865 | -0.05(-0.42%) |
Apr 07, 2008 | 13.05 | 13.28 | 12.58 | 13.22 | 853,114 | +0.12(+0.89%) |
Apr 04, 2008 | 13.06 | 13.39 | 12.97 | 13.11 | 830,202 | +0.03(+0.26%) |
Apr 03, 2008 | 12.77 | 13.12 | 12.37 | 13.07 | 2,449,579 | +0.02(+0.16%) |
Apr 02, 2008 | 13.85 | 13.91 | 12.87 | 13.05 | 1,602,844 | -1.03(-7.32%) |
Apr 01, 2008 | 12.48 | 14.08 | 12.48 | 14.08 | 2,184,283 | +1.60(+12.79%) |
Mar 31, 2008 | 12.04 | 12.79 | 12.04 | 12.48 | 1,052,310 | +0.31(+2.54%) |
Mar 28, 2008 | 12.28 | 12.28 | 11.77 | 12.18 | 871,181 | -0.05(-0.42%) |
Mar 27, 2008 | 13.18 | 13.18 | 11.86 | 12.23 | 2,649,249 | -0.59(-4.61%) |
Mar 26, 2008 | 13.23 | 13.23 | 12.73 | 12.82 | 2,177,560 | -0.57(-4.28%) |
Mar 25, 2008 | 12.15 | 13.57 | 11.90 | 13.39 | 2,773,973 | +1.07(+8.67%) |
Mar 24, 2008 | 11.93 | 12.47 | 11.79 | 12.32 | 1,762,409 | +0.31(+2.57%) |
Mar 21, 2008 | 10.98 | 12.19 | 10.98 | 12.01 | 3,390,603 | +0.00(+0.00%) |
Mar 20, 2008 | 10.98 | 12.19 | 10.98 | 12.01 | 3,390,603 | +1.07(+9.83%) |
Mar 19, 2008 | 11.16 | 11.28 | 10.80 | 10.94 | 2,213,557 | +0.12(+1.11%) |
Mar 18, 2008 | 9.998 | 10.91 | 9.998 | 10.82 | 2,907,968 | +1.03(+10.57%) |
Mar 17, 2008 | 9.809 | 10.04 | 9.665 | 9.785 | 1,842,486 | -0.29(-2.83%) |
Mar 14, 2008 | 10.75 | 10.80 | 10.03 | 10.07 | 2,102,285 | -0.57(-5.33%) |
Mar 13, 2008 | 10.65 | 10.80 | 10.35 | 10.64 | 1,618,669 | -0.15(-1.37%) |
Mar 12, 2008 | 11.07 | 11.11 | 10.52 | 10.78 | 2,545,353 | -0.31(-2.79%) |
Mar 11, 2008 | 10.63 | 11.41 | 10.39 | 11.09 | 2,952,493 | +0.88(+8.57%) |
Mar 10, 2008 | 10.84 | 10.89 | 9.987 | 10.22 | 1,704,988 | -0.55(-5.13%) |
Mar 07, 2008 | 10.18 | 10.96 | 9.957 | 10.77 | 2,561,076 | +0.68(+6.78%) |
Mar 06, 2008 | 10.55 | 10.90 | 9.943 | 10.09 | 4,566,364 | -1.01(-9.10%) |
Mar 05, 2008 | 11.08 | 11.16 | 10.73 | 11.10 | 2,959,484 | +0.24(+2.22%) |
Mar 04, 2008 | 10.94 | 11.13 | 10.64 | 10.86 | 2,331,066 | -0.22(-1.98%) |
Mar 03, 2008 | 11.34 | 11.47 | 10.65 | 11.08 | 2,744,624 | -0.40(-3.50%) |
Feb 29, 2008 | 11.76 | 11.84 | 11.37 | 11.48 | 2,417,347 | -0.50(-4.19%) |
Feb 28, 2008 | 12.24 | 12.34 | 11.83 | 11.98 | 1,468,349 | -0.51(-4.07%) |
Feb 27, 2008 | 12.32 | 13.26 | 12.32 | 12.49 | 1,988,019 | -0.11(-0.87%) |
Feb 26, 2008 | 12.73 | 13.05 | 12.55 | 12.60 | 873,618 | -0.20(-1.53%) |
Feb 25, 2008 | 12.36 | 12.87 | 12.23 | 12.79 | 1,210,177 | +0.37(+2.99%) |
Feb 22, 2008 | 12.68 | 12.68 | 12.02 | 12.42 | 1,267,674 | -0.26(-2.06%) |
Feb 21, 2008 | 12.94 | 13.21 | 12.61 | 12.68 | 1,177,069 | -0.25(-1.96%) |
Feb 20, 2008 | 13.26 | 13.31 | 12.46 | 12.94 | 1,753,348 | -0.63(-4.66%) |
Feb 19, 2008 | 13.57 | 13.82 | 13.36 | 13.57 | 716,618 | +0.03(+0.20%) |
Feb 18, 2008 | 13.94 | 13.94 | 13.05 | 13.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.94 | 13.94 | 13.05 | 13.54 | 2,583,227 | -0.18(-1.30%) |
Feb 14, 2008 | 14.27 | 14.27 | 13.48 | 13.72 | 802,407 | -0.18(-1.28%) |
Feb 13, 2008 | 14.46 | 14.73 | 13.57 | 13.90 | 920,472 | -0.43(-3.00%) |
Feb 12, 2008 | 14.39 | 14.59 | 14.08 | 14.33 | 1,213,884 | +0.07(+0.46%) |
Feb 11, 2008 | 14.39 | 14.48 | 14.16 | 14.26 | 1,109,926 | -0.15(-1.05%) |
Feb 08, 2008 | 14.32 | 14.89 | 14.26 | 14.41 | 1,113,294 | +0.08(+0.53%) |
Feb 07, 2008 | 13.93 | 14.36 | 13.57 | 14.34 | 1,826,658 | +0.30(+2.15%) |
Feb 06, 2008 | 15.04 | 15.12 | 14.00 | 14.04 | 2,100,308 | -0.97(-6.48%) |
Feb 05, 2008 | 15.88 | 15.88 | 14.27 | 15.01 | 2,880,508 | -0.66(-4.23%) |
Feb 04, 2008 | 15.10 | 16.00 | 15.10 | 15.67 | 2,482,525 | +0.24(+1.54%) |
Feb 01, 2008 | 14.10 | 15.43 | 13.99 | 15.43 | 3,418,508 | +1.18(+8.26%) |
Jan 31, 2008 | 13.41 | 14.39 | 13.32 | 14.26 | 2,717,240 | +0.45(+3.23%) |
Jan 30, 2008 | 13.53 | 14.32 | 13.45 | 13.81 | 2,721,234 | +0.07(+0.52%) |
Jan 29, 2008 | 13.60 | 13.74 | 13.28 | 13.74 | 1,089,224 | +0.07(+0.53%) |
Jan 28, 2008 | 12.88 | 13.67 | 12.54 | 13.67 | 2,239,162 | +0.79(+6.11%) |
Jan 25, 2008 | 12.78 | 13.31 | 12.72 | 12.88 | 3,306,930 | +0.26(+2.04%) |
Jan 24, 2008 | 12.44 | 12.71 | 12.36 | 12.62 | 2,793,610 | +0.23(+1.89%) |
Jan 23, 2008 | 11.18 | 12.40 | 11.18 | 12.39 | 2,145,896 | +0.91(+7.96%) |
Jan 22, 2008 | 10.47 | 11.84 | 10.47 | 11.47 | 1,493,491 | -0.02(-0.21%) |
Jan 21, 2008 | 11.45 | 11.51 | 10.49 | 11.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.45 | 11.51 | 10.49 | 11.50 | 1,629,608 | +0.27(+2.39%) |
Jan 17, 2008 | 11.33 | 11.65 | 10.99 | 11.23 | 1,218,292 | -0.14(-1.24%) |
Jan 16, 2008 | 10.95 | 11.64 | 10.95 | 11.37 | 1,266,655 | +0.41(+3.70%) |
Jan 15, 2008 | 10.65 | 11.07 | 10.51 | 10.97 | 1,100,274 | +0.09(+0.82%) |
Jan 14, 2008 | 10.82 | 10.93 | 10.39 | 10.88 | 712,259 | +0.39(+3.70%) |
Jan 11, 2008 | 10.87 | 11.05 | 10.37 | 10.49 | 1,054,723 | -0.45(-4.11%) |
Jan 10, 2008 | 10.30 | 11.40 | 10.30 | 10.94 | 1,472,332 | +0.58(+5.57%) |
Jan 09, 2008 | 10.69 | 10.78 | 9.878 | 10.36 | 2,636,723 | -0.43(-3.98%) |
Jan 08, 2008 | 11.33 | 11.57 | 10.68 | 10.79 | 1,656,515 | -0.52(-4.56%) |
Jan 07, 2008 | 11.17 | 11.46 | 11.08 | 11.31 | 1,109,757 | +0.14(+1.26%) |
Jan 04, 2008 | 11.45 | 11.63 | 11.08 | 11.17 | 1,514,225 | -0.26(-2.26%) |
Jan 03, 2008 | 11.31 | 11.90 | 11.31 | 11.42 | 1,180,708 | +0.12(+1.03%) |
Jan 02, 2008 | 11.72 | 11.85 | 11.28 | 11.31 | 819,016 | -0.45(-3.85%) |
Jan 01, 2008 | 11.82 | 11.82 | 11.42 | 11.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.82 | 11.82 | 11.42 | 11.76 | 1,479,244 | +0.06(+0.50%) |
Dec 28, 2007 | 11.54 | 11.83 | 11.20 | 11.70 | 845,238 | +0.15(+1.31%) |
Dec 27, 2007 | 12.28 | 12.33 | 11.54 | 11.55 | 963,178 | -1.05(-8.32%) |
Dec 26, 2007 | 12.73 | 12.79 | 12.55 | 12.60 | 584,662 | -0.13(-1.03%) |
Dec 24, 2007 | 12.49 | 12.88 | 12.49 | 12.73 | 441,408 | +0.06(+0.46%) |
Dec 21, 2007 | 12.71 | 13.22 | 12.38 | 12.67 | 1,512,318 | +0.29(+2.36%) |
Dec 20, 2007 | 12.22 | 12.40 | 11.81 | 12.38 | 761,114 | +0.26(+2.15%) |
Dec 19, 2007 | 12.10 | 12.35 | 11.65 | 12.12 | 1,140,795 | +0.02(+0.17%) |
Dec 18, 2007 | 12.06 | 12.21 | 11.43 | 12.10 | 1,099,447 | +0.16(+1.32%) |
Dec 17, 2007 | 11.54 | 12.12 | 11.09 | 11.94 | 1,249,068 | +0.59(+5.17%) |
Dec 14, 2007 | 11.19 | 11.58 | 11.02 | 11.35 | 927,953 | +0.01(+0.12%) |
Dec 13, 2007 | 11.45 | 11.68 | 11.01 | 11.34 | 1,342,276 | -0.28(-2.42%) |
Dec 12, 2007 | 12.71 | 12.87 | 11.42 | 11.62 | 2,310,754 | -0.73(-5.95%) |
Dec 11, 2007 | 12.62 | 12.84 | 11.82 | 12.35 | 2,740,638 | -0.23(-1.83%) |
Dec 10, 2007 | 12.02 | 12.73 | 11.85 | 12.58 | 1,963,148 | +0.60(+5.05%) |
Dec 07, 2007 | 11.92 | 12.62 | 11.81 | 11.98 | 1,961,005 | -0.04(-0.34%) |
Dec 06, 2007 | 10.58 | 12.19 | 10.58 | 12.02 | 2,383,196 | +1.44(+13.64%) |
Dec 05, 2007 | 10.55 | 10.78 | 10.39 | 10.58 | 975,992 | +0.16(+1.55%) |
Dec 04, 2007 | 10.71 | 10.75 | 10.34 | 10.42 | 1,173,400 | -0.21(-1.97%) |
Dec 03, 2007 | 10.23 | 10.73 | 10.23 | 10.63 | 980,980 | +0.14(+1.34%) |
Nov 30, 2007 | 10.28 | 11.06 | 10.28 | 10.49 | 3,071,548 | +0.37(+3.67%) |
Nov 29, 2007 | 10.28 | 10.37 | 10.04 | 10.11 | 1,413,251 | -0.16(-1.60%) |
Nov 28, 2007 | 9.902 | 10.52 | 9.799 | 10.28 | 3,348,995 | +0.50(+5.16%) |
Nov 27, 2007 | 9.630 | 9.977 | 9.572 | 9.774 | 1,778,094 | +0.09(+0.92%) |
Nov 26, 2007 | 10.09 | 10.41 | 9.531 | 9.685 | 2,425,852 | -0.61(-5.97%) |
Nov 23, 2007 | 10.82 | 10.96 | 10.13 | 10.30 | 1,494,705 | -0.42(-3.91%) |
Nov 21, 2007 | 11.18 | 11.40 | 10.13 | 10.72 | 2,908,638 | -1.34(-11.11%) |
Nov 20, 2007 | 11.78 | 12.15 | 11.54 | 12.06 | 2,777,310 | +0.30(+2.51%) |
Nov 19, 2007 | 11.80 | 11.91 | 11.59 | 11.76 | 1,321,691 | -0.14(-1.18%) |
Nov 16, 2007 | 12.04 | 12.08 | 11.71 | 11.90 | 1,341,019 | -0.09(-0.74%) |
Nov 15, 2007 | 12.62 | 12.62 | 11.53 | 11.99 | 1,360,620 | -0.11(-0.94%) |
Nov 14, 2007 | 12.90 | 13.47 | 11.44 | 12.11 | 2,398,002 | -0.69(-5.37%) |
Nov 13, 2007 | 11.39 | 12.79 | 11.39 | 12.79 | 2,120,858 | +1.22(+10.53%) |
Nov 12, 2007 | 11.04 | 11.69 | 11.04 | 11.57 | 2,480,737 | +0.47(+4.20%) |
Nov 09, 2007 | 10.46 | 11.13 | 10.31 | 11.11 | 2,178,797 | +0.20(+1.86%) |
Nov 08, 2007 | 10.28 | 10.90 | 10.28 | 10.90 | 2,456,870 | +0.54(+5.20%) |
Nov 07, 2007 | 10.96 | 10.96 | 9.812 | 10.37 | 3,334,320 | +0.43(+4.36%) |
Nov 06, 2007 | 9.479 | 10.25 | 9.479 | 9.932 | 6,431,195 | +1.18(+13.55%) |
Nov 05, 2007 | 8.452 | 9.222 | 8.452 | 8.748 | 1,851,949 | -0.03(-0.31%) |
Nov 02, 2007 | 8.706 | 9.053 | 8.267 | 8.775 | 3,719,067 | +0.19(+2.20%) |
Nov 01, 2007 | 8.823 | 8.827 | 8.562 | 8.586 | 2,441,429 | -0.46(-5.12%) |
Oct 31, 2007 | 9.246 | 9.246 | 8.775 | 9.050 | 1,996,527 | +0.07(+0.76%) |
Oct 30, 2007 | 9.064 | 9.194 | 8.871 | 8.981 | 1,565,601 | -0.20(-2.17%) |
Oct 29, 2007 | 9.634 | 9.891 | 9.163 | 9.180 | 1,471,263 | +0.15(+1.71%) |
Oct 26, 2007 | 9.088 | 9.455 | 8.899 | 9.026 | 4,340,125 | +0.35(+4.08%) |
Oct 25, 2007 | 9.067 | 9.067 | 8.432 | 8.672 | 3,406,646 | -0.36(-3.96%) |
Oct 24, 2007 | 9.582 | 9.582 | 8.803 | 9.029 | 3,852,130 | -0.57(-5.94%) |
Oct 23, 2007 | 9.582 | 9.651 | 9.314 | 9.599 | 1,542,890 | +0.02(+0.18%) |
Oct 22, 2007 | 9.252 | 9.651 | 9.208 | 9.582 | 2,136,578 | +0.18(+1.90%) |
Oct 19, 2007 | 9.788 | 9.788 | 9.397 | 9.404 | 2,943,691 | -0.44(-4.47%) |
Oct 18, 2007 | 10.48 | 10.55 | 9.726 | 9.843 | 2,824,896 | -0.37(-3.60%) |
Oct 17, 2007 | 10.44 | 10.48 | 9.431 | 10.21 | 5,476,548 | -0.22(-2.14%) |
Oct 16, 2007 | 10.73 | 10.78 | 10.39 | 10.43 | 2,709,011 | -0.37(-3.40%) |
Oct 15, 2007 | 10.99 | 10.99 | 10.59 | 10.80 | 1,894,910 | -0.18(-1.66%) |
Oct 12, 2007 | 11.29 | 11.42 | 10.79 | 10.98 | 1,716,114 | -0.30(-2.68%) |
Oct 11, 2007 | 11.59 | 11.74 | 11.23 | 11.29 | 1,008,891 | -0.29(-2.49%) |
Oct 10, 2007 | 11.77 | 11.89 | 11.43 | 11.57 | 901,742 | -0.20(-1.69%) |
Oct 09, 2007 | 11.77 | 11.85 | 11.50 | 11.77 | 1,168,159 | +0.00(+0.03%) |
Oct 08, 2007 | 12.03 | 12.14 | 11.59 | 11.77 | 1,228,722 | -0.25(-2.11%) |
Oct 05, 2007 | 12.04 | 12.19 | 11.73 | 12.02 | 1,637,228 | +0.20(+1.66%) |
Oct 04, 2007 | 12.11 | 12.12 | 11.68 | 11.83 | 1,105,558 | -0.19(-1.57%) |
Oct 03, 2007 | 12.30 | 12.30 | 11.86 | 12.02 | 2,022,441 | -0.31(-2.48%) |
Oct 02, 2007 | 11.85 | 12.32 | 11.78 | 12.32 | 2,207,332 | +0.54(+4.61%) |
Oct 01, 2007 | 11.33 | 11.87 | 11.33 | 11.78 | 1,323,933 | +0.37(+3.25%) |
Sep 28, 2007 | 11.69 | 11.83 | 11.17 | 11.41 | 1,719,919 | -0.27(-2.29%) |
Sep 27, 2007 | 12.02 | 12.12 | 11.62 | 11.68 | 969,583 | +0.02(+0.18%) |
Sep 26, 2007 | 11.64 | 11.76 | 11.27 | 11.66 | 1,613,935 | -0.04(-0.38%) |
Sep 25, 2007 | 12.64 | 12.67 | 11.49 | 11.70 | 3,956,950 | -1.00(-7.84%) |
Sep 24, 2007 | 13.23 | 13.23 | 12.50 | 12.70 | 2,225,966 | -0.35(-2.71%) |
Sep 21, 2007 | 13.11 | 13.18 | 12.86 | 13.05 | 1,247,356 | -0.01(-0.05%) |
Sep 20, 2007 | 13.91 | 13.91 | 12.97 | 13.06 | 863,017 | -0.82(-5.89%) |
Sep 19, 2007 | 14.12 | 14.78 | 13.62 | 13.88 | 2,389,020 | -0.07(-0.49%) |
Sep 18, 2007 | 12.52 | 14.22 | 12.36 | 13.94 | 1,962,752 | +1.54(+12.43%) |
Sep 17, 2007 | 12.44 | 12.54 | 12.20 | 12.40 | 909,021 | +0.04(+0.36%) |
Sep 14, 2007 | 11.92 | 12.45 | 11.92 | 12.36 | 1,032,184 | +0.30(+2.51%) |
Sep 13, 2007 | 11.68 | 12.07 | 11.64 | 12.05 | 815,556 | +0.42(+3.57%) |
Sep 12, 2007 | 11.80 | 11.80 | 11.30 | 11.64 | 813,518 | -0.13(-1.14%) |
Sep 11, 2007 | 11.47 | 11.77 | 11.29 | 11.77 | 719,472 | +0.41(+3.56%) |
Sep 10, 2007 | 11.55 | 11.71 | 11.02 | 11.37 | 1,212,999 | -0.23(-2.01%) |
Sep 07, 2007 | 11.82 | 11.85 | 11.53 | 11.60 | 1,313,160 | -0.39(-3.24%) |
Sep 06, 2007 | 12.25 | 12.26 | 11.79 | 11.99 | 1,060,136 | -0.15(-1.22%) |
Sep 05, 2007 | 12.66 | 12.74 | 12.03 | 12.14 | 1,150,980 | -0.65(-5.08%) |
Sep 04, 2007 | 12.71 | 12.96 | 12.66 | 12.79 | 730,827 | -0.03(-0.27%) |
Aug 31, 2007 | 12.88 | 13.05 | 12.54 | 12.82 | 1,038,590 | +0.39(+3.15%) |
Aug 30, 2007 | 12.23 | 13.00 | 12.10 | 12.43 | 2,787,335 | +0.12(+0.98%) |
Aug 29, 2007 | 12.28 | 12.36 | 12.02 | 12.31 | 961,140 | +0.30(+2.49%) |
Aug 28, 2007 | 12.66 | 12.66 | 11.99 | 12.01 | 2,366,017 | -0.68(-5.33%) |
Aug 27, 2007 | 13.53 | 13.55 | 12.69 | 12.69 | 1,641,304 | -0.88(-6.46%) |
Aug 24, 2007 | 13.85 | 13.85 | 13.31 | 13.56 | 907,856 | -0.25(-1.81%) |
Aug 23, 2007 | 14.32 | 14.48 | 13.32 | 13.81 | 3,004,545 | +0.61(+4.60%) |
Aug 22, 2007 | 13.41 | 13.58 | 12.92 | 13.21 | 2,128,717 | -0.18(-1.31%) |
Aug 21, 2007 | 13.01 | 13.62 | 12.88 | 13.38 | 1,882,390 | +0.34(+2.58%) |
Aug 20, 2007 | 12.71 | 13.12 | 12.59 | 13.04 | 1,880,934 | +0.34(+2.65%) |
Aug 17, 2007 | 12.02 | 12.73 | 11.58 | 12.71 | 4,450,186 | +1.58(+14.20%) |
Aug 16, 2007 | 9.960 | 11.13 | 9.699 | 11.13 | 2,762,004 | +1.00(+9.91%) |
Aug 15, 2007 | 10.30 | 10.75 | 9.661 | 10.12 | 5,343,193 | -0.40(-3.82%) |
Aug 14, 2007 | 11.30 | 11.31 | 10.27 | 10.53 | 4,473,188 | -0.80(-7.09%) |
Aug 13, 2007 | 11.87 | 12.18 | 11.20 | 11.33 | 2,648,449 | -0.12(-1.08%) |
Aug 10, 2007 | 10.99 | 11.99 | 10.90 | 11.45 | 3,117,809 | -0.15(-1.33%) |
Aug 09, 2007 | 11.67 | 12.19 | 10.20 | 11.61 | 5,562,150 | -0.35(-2.96%) |
Aug 08, 2007 | 11.63 | 12.38 | 11.43 | 11.96 | 5,238,373 | +0.31(+2.65%) |
Aug 07, 2007 | 12.19 | 12.41 | 10.90 | 11.65 | 5,188,002 | -0.72(-5.85%) |
Aug 06, 2007 | 11.54 | 12.44 | 10.13 | 12.38 | 5,622,713 | +1.15(+10.21%) |
Aug 03, 2007 | 11.42 | 11.96 | 11.10 | 11.23 | 3,956,368 | -0.73(-6.09%) |
Aug 02, 2007 | 11.23 | 12.79 | 11.04 | 11.96 | 7,910,043 | +1.00(+9.09%) |
Aug 01, 2007 | 9.874 | 11.08 | 8.754 | 10.96 | 16,355,105 | +1.07(+10.83%) |
Jul 31, 2007 | 12.29 | 12.33 | 9.747 | 9.891 | 9,410,787 | -2.29(-18.83%) |
Jul 30, 2007 | 13.08 | 13.43 | 11.79 | 12.19 | 5,228,183 | -0.96(-7.29%) |
Jul 27, 2007 | 13.67 | 13.80 | 13.14 | 13.14 | 1,717,299 | -0.42(-3.11%) |
Jul 26, 2007 | 13.86 | 13.86 | 13.06 | 13.57 | 2,137,161 | -0.36(-2.61%) |
Jul 25, 2007 | 14.05 | 14.43 | 13.82 | 13.93 | 1,920,824 | +0.03(+0.25%) |
Jul 24, 2007 | 14.46 | 14.53 | 13.82 | 13.90 | 1,986,919 | -0.79(-5.38%) |
Jul 23, 2007 | 15.28 | 15.34 | 14.66 | 14.69 | 932,605 | -0.45(-2.97%) |
Jul 20, 2007 | 15.26 | 15.34 | 14.96 | 15.14 | 947,455 | -0.16(-1.06%) |
Jul 19, 2007 | 15.20 | 15.46 | 15.20 | 15.30 | 955,316 | +0.16(+1.09%) |
Jul 18, 2007 | 15.32 | 15.36 | 14.94 | 15.13 | 1,737,971 | -0.41(-2.63%) |
Jul 17, 2007 | 15.80 | 15.90 | 15.52 | 15.54 | 1,226,101 | -0.33(-2.08%) |
Jul 16, 2007 | 16.20 | 16.31 | 15.80 | 15.87 | 888,348 | -0.33(-2.04%) |
Jul 13, 2007 | 16.01 | 16.22 | 15.98 | 16.20 | 1,164,927 | +0.15(+0.94%) |
Jul 12, 2007 | 16.22 | 16.22 | 15.99 | 16.05 | 1,207,175 | -0.02(-0.15%) |
Jul 11, 2007 | 16.26 | 16.28 | 15.99 | 16.07 | 2,376,208 | -0.20(-1.20%) |
Jul 10, 2007 | 16.85 | 16.96 | 16.24 | 16.27 | 1,045,869 | -0.71(-4.21%) |
Jul 09, 2007 | 16.93 | 17.08 | 16.89 | 16.98 | 439,370 | +0.04(+0.26%) |
Jul 06, 2007 | 16.91 | 17.00 | 16.85 | 16.94 | 577,091 | +0.06(+0.37%) |
Jul 05, 2007 | 17.01 | 17.19 | 16.75 | 16.88 | 517,111 | -0.06(-0.37%) |
Jul 03, 2007 | 17.12 | 17.12 | 16.87 | 16.94 | 197,993 | -0.09(-0.50%) |
Jul 02, 2007 | 16.63 | 17.08 | 16.63 | 17.02 | 727,042 | +0.41(+2.46%) |
Jun 29, 2007 | 16.80 | 16.97 | 16.49 | 16.62 | 4,505,508 | -0.18(-1.06%) |
Jun 28, 2007 | 16.85 | 16.97 | 16.79 | 16.79 | 483,918 | -0.06(-0.35%) |
Jun 27, 2007 | 16.82 | 16.97 | 16.79 | 16.85 | 1,078,189 | -0.19(-1.11%) |
Jun 26, 2007 | 17.26 | 17.30 | 16.98 | 17.04 | 788,187 | -0.04(-0.24%) |
Jun 25, 2007 | 17.21 | 17.27 | 17.00 | 17.08 | 770,426 | -0.12(-0.72%) |
Jun 22, 2007 | 17.31 | 17.43 | 17.16 | 17.21 | 651,630 | -0.10(-0.58%) |
Jun 21, 2007 | 17.24 | 17.35 | 16.97 | 17.31 | 806,530 | +0.06(+0.36%) |
Jun 20, 2007 | 17.81 | 17.81 | 17.19 | 17.24 | 651,339 | -0.49(-2.75%) |
Jun 19, 2007 | 17.69 | 17.74 | 17.53 | 17.73 | 455,093 | -0.02(-0.12%) |
Jun 18, 2007 | 17.89 | 17.89 | 17.71 | 17.75 | 439,661 | -0.09(-0.50%) |
Jun 15, 2007 | 17.90 | 17.97 | 17.66 | 17.84 | 718,889 | +0.34(+1.96%) |
Jun 14, 2007 | 17.52 | 17.56 | 17.36 | 17.50 | 694,722 | +0.00(+0.00%) |
Jun 13, 2007 | 17.44 | 17.61 | 17.24 | 17.50 | 776,831 | +0.13(+0.75%) |
Jun 12, 2007 | 17.71 | 17.71 | 17.31 | 17.37 | 804,492 | -0.38(-2.15%) |
Jun 11, 2007 | 18.10 | 18.10 | 17.70 | 17.75 | 628,919 | -0.38(-2.08%) |
Jun 08, 2007 | 17.72 | 18.13 | 17.65 | 18.13 | 630,084 | +0.47(+2.69%) |
Jun 07, 2007 | 18.30 | 18.30 | 17.65 | 17.65 | 957,354 | -0.69(-3.78%) |
Jun 06, 2007 | 18.46 | 18.46 | 18.17 | 18.35 | 574,762 | -0.18(-0.98%) |
Jun 05, 2007 | 18.61 | 18.61 | 18.31 | 18.53 | 587,573 | -0.10(-0.53%) |
Jun 04, 2007 | 18.53 | 18.66 | 18.48 | 18.63 | 463,245 | +0.11(+0.57%) |
Jun 01, 2007 | 18.44 | 18.61 | 18.38 | 18.52 | 600,093 | +0.12(+0.63%) |
May 31, 2007 | 26.23 | 18.53 | 18.31 | 18.41 | 865,637 | +0.03(+0.17%) |
May 30, 2007 | 18.12 | 18.37 | 17.93 | 18.37 | 627,172 | +0.26(+1.42%) |
May 29, 2007 | 17.86 | 18.16 | 17.96 | 18.12 | 736,359 | +0.37(+2.07%) |
May 25, 2007 | 17.63 | 17.78 | 17.53 | 17.75 | 587,864 | +0.12(+0.70%) |
May 24, 2007 | 17.86 | 17.87 | 17.46 | 17.63 | 1,334,706 | -0.25(-1.42%) |
May 23, 2007 | 17.39 | 18.05 | 17.36 | 17.88 | 1,354,505 | +0.48(+2.76%) |
May 22, 2007 | 17.08 | 17.59 | 17.00 | 17.40 | 912,515 | +0.35(+2.05%) |
May 21, 2007 | 16.95 | 17.15 | 16.81 | 17.05 | 1,533,864 | +0.10(+0.57%) |
May 18, 2007 | 16.89 | 17.10 | 16.83 | 16.95 | 1,154,940 | +0.07(+0.39%) |
May 17, 2007 | 16.69 | 17.00 | 16.54 | 16.89 | 1,847,159 | +0.51(+3.13%) |
May 16, 2007 | 16.61 | 16.66 | 16.23 | 16.38 | 1,206,884 | -0.15(-0.89%) |
May 15, 2007 | 17.01 | 17.08 | 16.52 | 16.52 | 991,421 | -0.49(-2.89%) |
May 14, 2007 | 17.20 | 17.24 | 17.01 | 17.01 | 847,002 | -0.18(-1.06%) |
May 11, 2007 | 17.17 | 17.26 | 17.12 | 17.20 | 757,906 | +0.14(+0.85%) |
May 10, 2007 | 17.76 | 17.61 | 16.83 | 17.05 | 2,851,683 | -0.74(-4.15%) |
May 09, 2007 | 17.52 | 17.80 | 17.43 | 17.79 | 758,779 | +0.36(+2.05%) |
May 08, 2007 | 17.43 | 17.50 | 17.18 | 17.43 | 489,450 | -0.01(-0.06%) |
May 07, 2007 | 17.81 | 17.81 | 17.31 | 17.44 | 447,813 | -0.03(-0.18%) |
May 04, 2007 | 17.80 | 17.95 | 17.40 | 17.47 | 521,758 | -0.19(-1.09%) |
May 03, 2007 | 17.87 | 17.94 | 17.56 | 17.67 | 503,135 | +0.05(+0.27%) |
May 02, 2007 | 17.44 | 17.67 | 17.40 | 17.62 | 391,036 | +0.28(+1.60%) |