Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.16 | 17.77 | 16.92 | 17.06 | 83,850 | -0.04(-0.26%) |
May 29, 2008 | 17.46 | 17.47 | 16.96 | 17.11 | 92,155 | -0.38(-2.16%) |
May 28, 2008 | 16.55 | 17.49 | 16.30 | 17.48 | 156,681 | +1.05(+6.39%) |
May 27, 2008 | 16.22 | 16.65 | 16.14 | 16.43 | 66,446 | +0.18(+1.11%) |
May 26, 2008 | 16.26 | 16.76 | 16.05 | 16.25 | 75,679 | +0.00(+0.00%) |
May 23, 2008 | 16.26 | 16.76 | 16.05 | 16.25 | 75,679 | -0.04(-0.22%) |
May 22, 2008 | 16.19 | 16.62 | 16.14 | 16.29 | 132,410 | +0.09(+0.55%) |
May 21, 2008 | 16.14 | 16.93 | 15.95 | 16.20 | 118,608 | +0.31(+1.92%) |
May 20, 2008 | 16.13 | 16.13 | 15.80 | 15.89 | 83,568 | -0.24(-1.50%) |
May 19, 2008 | 15.82 | 16.59 | 15.82 | 16.14 | 139,767 | +0.34(+2.16%) |
May 16, 2008 | 16.66 | 16.68 | 15.60 | 15.79 | 180,400 | -0.75(-4.56%) |
May 15, 2008 | 16.52 | 17.01 | 16.33 | 16.55 | 100,740 | +0.00(+0.00%) |
May 14, 2008 | 16.50 | 16.75 | 16.39 | 16.55 | 67,567 | +0.06(+0.38%) |
May 13, 2008 | 16.42 | 16.55 | 16.07 | 16.49 | 36,197 | +0.12(+0.71%) |
May 12, 2008 | 16.26 | 16.68 | 16.07 | 16.37 | 90,470 | +0.16(+1.00%) |
May 09, 2008 | 16.23 | 16.56 | 16.07 | 16.21 | 57,555 | -0.19(-1.15%) |
May 08, 2008 | 16.83 | 16.88 | 16.25 | 16.40 | 93,400 | -0.57(-3.34%) |
May 07, 2008 | 16.30 | 17.46 | 16.23 | 16.96 | 205,123 | +0.72(+4.42%) |
May 06, 2008 | 16.05 | 16.29 | 16.05 | 16.24 | 128,178 | +0.08(+0.50%) |
May 05, 2008 | 16.29 | 16.63 | 16.07 | 16.16 | 94,908 | -0.22(-1.37%) |
May 02, 2008 | 16.48 | 16.81 | 16.26 | 16.39 | 54,367 | +0.10(+0.61%) |
May 01, 2008 | 16.15 | 16.57 | 15.78 | 16.29 | 84,499 | +0.10(+0.61%) |
Apr 30, 2008 | 16.14 | 16.69 | 16.14 | 16.19 | 103,953 | +0.12(+0.73%) |
Apr 29, 2008 | 16.33 | 16.34 | 15.86 | 16.07 | 72,441 | -0.27(-1.65%) |
Apr 28, 2008 | 16.35 | 16.68 | 15.96 | 16.34 | 101,939 | -0.02(-0.11%) |
Apr 25, 2008 | 15.75 | 16.38 | 15.33 | 16.36 | 105,459 | +0.61(+3.88%) |
Apr 24, 2008 | 15.79 | 15.81 | 15.04 | 15.75 | 120,973 | +0.12(+0.75%) |
Apr 23, 2008 | 15.17 | 15.94 | 14.28 | 15.63 | 150,283 | +0.47(+3.08%) |
Apr 22, 2008 | 14.20 | 16.16 | 14.19 | 15.17 | 316,472 | +1.64(+12.15%) |
Apr 21, 2008 | 13.65 | 13.65 | 13.45 | 13.52 | 56,497 | +0.06(+0.47%) |
Apr 18, 2008 | 13.55 | 13.90 | 13.13 | 13.46 | 96,283 | +0.27(+2.04%) |
Apr 17, 2008 | 13.08 | 13.41 | 12.89 | 13.19 | 45,460 | +0.09(+0.69%) |
Apr 16, 2008 | 12.70 | 13.41 | 12.70 | 13.10 | 97,023 | +0.58(+4.66%) |
Apr 15, 2008 | 12.12 | 12.53 | 12.12 | 12.52 | 46,728 | +0.50(+4.19%) |
Apr 14, 2008 | 12.41 | 12.56 | 12.01 | 12.01 | 120,540 | -0.39(-3.18%) |
Apr 11, 2008 | 12.43 | 13.05 | 12.39 | 12.41 | 59,165 | -0.28(-2.19%) |
Apr 10, 2008 | 12.76 | 12.92 | 12.62 | 12.69 | 101,414 | -0.13(-0.98%) |
Apr 09, 2008 | 13.24 | 13.32 | 12.69 | 12.81 | 60,640 | -0.36(-2.73%) |
Apr 08, 2008 | 12.57 | 13.17 | 12.57 | 13.17 | 47,249 | +0.22(+1.66%) |
Apr 07, 2008 | 13.04 | 13.11 | 12.59 | 12.96 | 121,322 | +0.04(+0.28%) |
Apr 04, 2008 | 13.11 | 13.32 | 12.79 | 12.92 | 106,107 | -0.05(-0.41%) |
Apr 03, 2008 | 13.56 | 13.64 | 12.89 | 12.97 | 111,642 | -0.59(-4.37%) |
Apr 02, 2008 | 13.90 | 14.12 | 13.30 | 13.57 | 112,997 | -0.19(-1.37%) |
Apr 01, 2008 | 14.32 | 14.59 | 13.47 | 13.76 | 377,773 | -0.45(-3.16%) |
Mar 31, 2008 | 14.21 | 14.50 | 14.01 | 14.21 | 57,975 | +0.07(+0.51%) |
Mar 28, 2008 | 15.02 | 15.02 | 14.13 | 14.13 | 48,910 | -0.67(-4.55%) |
Mar 27, 2008 | 15.16 | 15.40 | 14.51 | 14.81 | 33,094 | -0.45(-2.94%) |
Mar 26, 2008 | 14.37 | 15.48 | 14.37 | 15.26 | 49,377 | +0.05(+0.35%) |
Mar 25, 2008 | 14.91 | 15.37 | 14.67 | 15.20 | 59,895 | +0.45(+3.04%) |
Mar 24, 2008 | 14.09 | 15.17 | 13.69 | 14.75 | 82,394 | +0.66(+4.72%) |
Mar 21, 2008 | 14.69 | 14.69 | 13.86 | 14.09 | 187,778 | +0.00(+0.00%) |
Mar 20, 2008 | 14.69 | 14.69 | 13.86 | 14.09 | 187,778 | -0.57(-3.86%) |
Mar 19, 2008 | 15.26 | 15.27 | 14.40 | 14.65 | 82,112 | -0.62(-4.06%) |
Mar 18, 2008 | 14.92 | 15.38 | 14.15 | 15.27 | 146,167 | +0.73(+5.00%) |
Mar 17, 2008 | 14.37 | 15.22 | 14.12 | 14.55 | 55,193 | -0.78(-5.10%) |
Mar 14, 2008 | 15.79 | 15.95 | 15.23 | 15.33 | 85,208 | -0.94(-5.79%) |
Mar 13, 2008 | 15.77 | 16.48 | 15.35 | 16.27 | 112,955 | +0.29(+1.80%) |
Mar 12, 2008 | 16.38 | 17.69 | 15.73 | 15.98 | 53,101 | -0.18(-1.11%) |
Mar 11, 2008 | 15.44 | 16.16 | 15.02 | 16.16 | 85,534 | +1.15(+7.66%) |
Mar 10, 2008 | 16.36 | 16.36 | 14.99 | 15.01 | 70,488 | -1.26(-7.73%) |
Mar 07, 2008 | 16.29 | 16.87 | 15.85 | 16.27 | 67,344 | -0.17(-1.04%) |
Mar 06, 2008 | 17.33 | 17.90 | 16.41 | 16.44 | 80,295 | -1.10(-6.29%) |
Mar 05, 2008 | 18.08 | 18.08 | 17.42 | 17.55 | 79,140 | -0.44(-2.45%) |
Mar 04, 2008 | 17.83 | 18.09 | 17.45 | 17.99 | 94,852 | -0.07(-0.40%) |
Mar 03, 2008 | 18.16 | 18.16 | 17.75 | 18.06 | 112,578 | -0.13(-0.74%) |
Feb 29, 2008 | 18.43 | 18.65 | 18.08 | 18.19 | 128,953 | -0.38(-2.03%) |
Feb 28, 2008 | 19.38 | 19.38 | 18.25 | 18.57 | 101,500 | -0.57(-2.96%) |
Feb 27, 2008 | 18.48 | 19.47 | 17.91 | 19.13 | 72,731 | +0.33(+1.77%) |
Feb 26, 2008 | 17.74 | 19.09 | 17.20 | 18.80 | 102,880 | +0.62(+3.41%) |
Feb 25, 2008 | 18.22 | 18.53 | 17.73 | 18.18 | 67,771 | +0.01(+0.05%) |
Feb 22, 2008 | 18.05 | 18.48 | 17.88 | 18.17 | 130,018 | +0.12(+0.65%) |
Feb 21, 2008 | 18.41 | 18.50 | 17.96 | 18.06 | 131,009 | -0.21(-1.13%) |
Feb 20, 2008 | 17.81 | 18.36 | 17.55 | 18.26 | 118,378 | +0.55(+3.09%) |
Feb 19, 2008 | 16.91 | 17.72 | 16.60 | 17.72 | 107,205 | +1.10(+6.65%) |
Feb 18, 2008 | 16.42 | 16.93 | 16.32 | 16.61 | 81,336 | +0.00(+0.00%) |
Feb 15, 2008 | 16.42 | 16.93 | 16.32 | 16.61 | 81,336 | +0.12(+0.71%) |
Feb 14, 2008 | 17.49 | 17.64 | 16.49 | 16.49 | 108,269 | -0.87(-5.02%) |
Feb 13, 2008 | 15.84 | 17.53 | 15.84 | 17.37 | 137,315 | +1.62(+10.26%) |
Feb 12, 2008 | 16.10 | 16.39 | 15.49 | 15.75 | 125,248 | -0.33(-2.07%) |
Feb 11, 2008 | 14.89 | 16.69 | 14.65 | 16.08 | 222,293 | +1.26(+8.48%) |
Feb 08, 2008 | 14.64 | 15.45 | 14.49 | 14.82 | 138,034 | +0.18(+1.23%) |
Feb 07, 2008 | 14.28 | 14.82 | 14.14 | 14.65 | 220,468 | +0.31(+2.19%) |
Feb 06, 2008 | 14.88 | 15.20 | 14.31 | 14.33 | 139,228 | -0.46(-3.10%) |
Feb 05, 2008 | 15.21 | 15.26 | 14.53 | 14.79 | 192,887 | -0.39(-2.54%) |
Feb 04, 2008 | 15.10 | 15.49 | 15.04 | 15.17 | 178,481 | +0.21(+1.38%) |
Feb 01, 2008 | 13.96 | 15.50 | 13.85 | 14.97 | 310,161 | +1.37(+10.11%) |
Jan 31, 2008 | 13.47 | 13.69 | 13.03 | 13.59 | 296,756 | +0.00(+0.00%) |
Jan 30, 2008 | 13.44 | 14.32 | 13.43 | 13.59 | 175,847 | +0.17(+1.27%) |
Jan 29, 2008 | 13.68 | 14.01 | 12.94 | 13.42 | 183,888 | -0.13(-0.93%) |
Jan 28, 2008 | 14.59 | 14.99 | 13.41 | 13.55 | 184,812 | -1.18(-7.99%) |
Jan 25, 2008 | 15.50 | 16.00 | 14.63 | 14.73 | 130,891 | -0.52(-3.42%) |
Jan 24, 2008 | 14.68 | 16.96 | 14.48 | 15.25 | 180,783 | +0.96(+6.73%) |
Jan 23, 2008 | 14.66 | 14.66 | 10.84 | 14.29 | 391,353 | -0.40(-2.75%) |
Jan 22, 2008 | 18.29 | 18.29 | 13.59 | 14.69 | 418,031 | -5.38(-26.80%) |
Jan 18, 2008 | 21.20 | 21.55 | 20.01 | 20.07 | 80,664 | -0.45(-2.19%) |
Jan 17, 2008 | 24.19 | 24.62 | 20.38 | 20.52 | 139,858 | -3.27(-13.74%) |
Jan 16, 2008 | 24.50 | 26.21 | 23.73 | 23.79 | 95,836 | -0.88(-3.57%) |
Jan 15, 2008 | 26.13 | 26.53 | 24.41 | 24.67 | 106,867 | -1.89(-7.10%) |
Jan 14, 2008 | 28.14 | 29.54 | 25.14 | 26.55 | 120,501 | -1.35(-4.83%) |
Jan 11, 2008 | 29.25 | 31.15 | 27.89 | 27.90 | 126,226 | -1.56(-5.30%) |
Jan 10, 2008 | 28.91 | 30.02 | 28.66 | 29.46 | 114,040 | +0.67(+2.34%) |
Jan 09, 2008 | 27.58 | 28.85 | 27.50 | 28.79 | 43,404 | +1.16(+4.19%) |
Jan 08, 2008 | 28.73 | 29.18 | 27.63 | 27.63 | 64,598 | -0.33(-1.19%) |
Jan 07, 2008 | 27.73 | 29.59 | 27.36 | 27.96 | 61,751 | +0.24(+0.87%) |
Jan 04, 2008 | 30.08 | 31.14 | 27.72 | 27.72 | 56,942 | -2.45(-8.12%) |
Jan 03, 2008 | 30.60 | 31.88 | 30.17 | 30.17 | 70,361 | -0.31(-1.00%) |
Jan 02, 2008 | 31.95 | 32.64 | 30.24 | 30.48 | 38,095 | +14.59(+91.83%) |
Jan 01, 2008 | 16.04 | 16.28 | 15.84 | 15.89 | 69,108 | +0.00(+0.00%) |
Dec 31, 2007 | 16.04 | 16.28 | 15.84 | 15.89 | 69,108 | -0.17(-1.08%) |
Dec 28, 2007 | 16.35 | 16.50 | 16.06 | 16.06 | 80,134 | -0.01(-0.04%) |
Dec 27, 2007 | 16.79 | 16.79 | 16.07 | 16.07 | 23,614 | -0.68(-4.07%) |
Dec 26, 2007 | 16.77 | 16.82 | 16.57 | 16.75 | 47,966 | +0.01(+0.04%) |
Dec 24, 2007 | 16.38 | 16.74 | 15.88 | 16.74 | 29,031 | +0.45(+2.76%) |
Dec 21, 2007 | 16.15 | 16.29 | 15.97 | 16.29 | 103,871 | +0.40(+2.50%) |
Dec 20, 2007 | 15.91 | 15.93 | 15.64 | 15.90 | 55,835 | +0.11(+0.73%) |
Dec 19, 2007 | 14.95 | 15.85 | 14.80 | 15.78 | 96,494 | +0.75(+4.99%) |
Dec 18, 2007 | 14.62 | 15.06 | 14.39 | 15.03 | 54,864 | +0.65(+4.54%) |
Dec 17, 2007 | 14.52 | 14.73 | 14.38 | 14.38 | 32,849 | -0.26(-1.79%) |
Dec 14, 2007 | 14.78 | 15.09 | 14.61 | 14.64 | 30,399 | -0.19(-1.27%) |
Dec 13, 2007 | 14.74 | 15.00 | 14.59 | 14.83 | 41,112 | -0.07(-0.44%) |
Dec 12, 2007 | 15.48 | 15.61 | 14.75 | 14.89 | 51,835 | -0.14(-0.96%) |
Dec 11, 2007 | 15.96 | 16.31 | 15.03 | 15.04 | 60,016 | -0.88(-5.50%) |
Dec 10, 2007 | 15.71 | 15.93 | 15.41 | 15.91 | 49,247 | +0.32(+2.03%) |
Dec 07, 2007 | 15.72 | 15.96 | 15.44 | 15.60 | 36,210 | -0.12(-0.74%) |
Dec 06, 2007 | 15.01 | 15.97 | 15.01 | 15.71 | 71,204 | +0.81(+5.44%) |
Dec 05, 2007 | 14.34 | 14.98 | 14.34 | 14.90 | 59,600 | +0.84(+6.00%) |
Dec 04, 2007 | 13.88 | 14.16 | 13.76 | 14.06 | 37,887 | +0.06(+0.40%) |
Dec 03, 2007 | 14.01 | 14.19 | 13.94 | 14.00 | 55,644 | +0.06(+0.40%) |
Nov 30, 2007 | 14.29 | 14.29 | 13.81 | 13.95 | 76,579 | -0.17(-1.22%) |
Nov 29, 2007 | 14.14 | 14.14 | 13.98 | 14.12 | 40,974 | -0.02(-0.16%) |
Nov 28, 2007 | 14.02 | 14.33 | 13.96 | 14.14 | 63,230 | +0.23(+1.63%) |
Nov 27, 2007 | 13.86 | 13.98 | 13.70 | 13.92 | 83,203 | +0.06(+0.40%) |
Nov 26, 2007 | 13.80 | 13.97 | 13.70 | 13.86 | 48,766 | +0.04(+0.28%) |
Nov 23, 2007 | 13.88 | 13.92 | 13.82 | 13.82 | 8,386 | +0.04(+0.29%) |
Nov 21, 2007 | 13.65 | 13.80 | 13.65 | 13.78 | 48,333 | -0.02(-0.11%) |
Nov 20, 2007 | 13.73 | 13.94 | 13.60 | 13.80 | 61,473 | +0.01(+0.05%) |
Nov 19, 2007 | 14.13 | 14.69 | 13.66 | 13.79 | 50,519 | -0.53(-3.71%) |
Nov 16, 2007 | 14.43 | 14.70 | 14.17 | 14.32 | 80,822 | -0.08(-0.55%) |
Nov 15, 2007 | 14.39 | 14.88 | 14.34 | 14.40 | 81,927 | +0.00(+0.00%) |
Nov 14, 2007 | 14.59 | 14.59 | 14.25 | 14.40 | 86,179 | -0.08(-0.54%) |
Nov 13, 2007 | 14.22 | 14.49 | 13.92 | 14.48 | 84,114 | +0.38(+2.67%) |
Nov 12, 2007 | 14.47 | 14.71 | 14.07 | 14.10 | 47,672 | -0.43(-2.98%) |
Nov 09, 2007 | 13.95 | 14.55 | 13.95 | 14.54 | 38,901 | -0.03(-0.18%) |
Nov 08, 2007 | 14.04 | 14.56 | 13.85 | 14.56 | 100,171 | +0.52(+3.71%) |
Nov 07, 2007 | 14.85 | 15.01 | 14.01 | 14.04 | 103,396 | -0.98(-6.53%) |
Nov 06, 2007 | 14.84 | 15.05 | 14.51 | 15.02 | 88,553 | +0.25(+1.67%) |
Nov 05, 2007 | 14.40 | 14.82 | 14.10 | 14.78 | 51,971 | +0.07(+0.50%) |
Nov 02, 2007 | 14.19 | 14.70 | 13.70 | 14.70 | 65,638 | +0.60(+4.25%) |
Nov 01, 2007 | 14.77 | 14.99 | 14.04 | 14.10 | 66,625 | -0.73(-4.92%) |
Oct 31, 2007 | 14.82 | 15.04 | 14.65 | 14.83 | 84,722 | +0.13(+0.92%) |
Oct 30, 2007 | 15.47 | 15.47 | 14.67 | 14.70 | 46,226 | -0.81(-5.24%) |
Oct 29, 2007 | 15.18 | 15.64 | 15.15 | 15.51 | 55,715 | +0.46(+3.03%) |
Oct 26, 2007 | 15.27 | 15.28 | 14.60 | 15.05 | 76,129 | +0.03(+0.21%) |
Oct 25, 2007 | 14.78 | 15.46 | 14.68 | 15.02 | 94,329 | +0.23(+1.58%) |
Oct 24, 2007 | 13.92 | 15.19 | 13.90 | 14.79 | 195,280 | +1.02(+7.40%) |
Oct 23, 2007 | 13.92 | 13.97 | 13.33 | 13.77 | 129,481 | +1.21(+9.61%) |
Oct 22, 2007 | 12.03 | 12.88 | 11.45 | 12.56 | 120,278 | +0.20(+1.58%) |
Oct 19, 2007 | 13.07 | 13.18 | 12.32 | 12.37 | 76,234 | -0.72(-5.49%) |
Oct 18, 2007 | 12.94 | 13.23 | 12.29 | 13.08 | 344,425 | +0.03(+0.26%) |
Oct 17, 2007 | 12.93 | 13.07 | 12.67 | 13.05 | 27,465 | +0.18(+1.40%) |
Oct 16, 2007 | 12.80 | 12.91 | 12.68 | 12.87 | 58,274 | -0.16(-1.21%) |
Oct 15, 2007 | 13.23 | 13.23 | 12.94 | 13.03 | 29,015 | -0.28(-2.11%) |
Oct 12, 2007 | 12.93 | 13.40 | 12.85 | 13.31 | 103,049 | +0.36(+2.79%) |
Oct 11, 2007 | 13.12 | 13.15 | 12.80 | 12.95 | 40,547 | -0.08(-0.64%) |
Oct 10, 2007 | 12.76 | 13.11 | 12.47 | 13.03 | 60,535 | +0.20(+1.52%) |
Oct 09, 2007 | 12.98 | 12.98 | 12.35 | 12.84 | 69,246 | -0.16(-1.21%) |
Oct 08, 2007 | 13.43 | 13.47 | 12.85 | 12.99 | 34,167 | -0.51(-3.77%) |
Oct 05, 2007 | 13.59 | 13.73 | 13.31 | 13.50 | 79,557 | +0.08(+0.59%) |
Oct 04, 2007 | 13.52 | 13.58 | 13.33 | 13.42 | 44,197 | -0.01(-0.08%) |
Oct 03, 2007 | 13.52 | 13.62 | 13.30 | 13.44 | 51,193 | -0.05(-0.35%) |
Oct 02, 2007 | 13.49 | 13.69 | 13.31 | 13.48 | 108,519 | -0.03(-0.23%) |
Oct 01, 2007 | 13.13 | 13.63 | 13.13 | 13.51 | 67,447 | +0.45(+3.44%) |
Sep 28, 2007 | 13.46 | 13.46 | 12.83 | 13.06 | 89,110 | -0.27(-2.04%) |
Sep 27, 2007 | 13.11 | 13.38 | 13.11 | 13.34 | 34,936 | +0.28(+2.11%) |
Sep 26, 2007 | 12.79 | 13.13 | 12.70 | 13.06 | 43,917 | +0.38(+3.03%) |
Sep 25, 2007 | 12.57 | 12.73 | 12.36 | 12.68 | 37,627 | +0.01(+0.05%) |
Sep 24, 2007 | 12.46 | 12.88 | 12.35 | 12.67 | 68,652 | +0.24(+1.90%) |
Sep 21, 2007 | 12.77 | 12.77 | 12.38 | 12.43 | 98,636 | -0.20(-1.56%) |
Sep 20, 2007 | 12.72 | 13.00 | 12.52 | 12.63 | 69,099 | -0.16(-1.25%) |
Sep 19, 2007 | 12.48 | 12.85 | 12.35 | 12.79 | 112,255 | +0.38(+3.08%) |
Sep 18, 2007 | 11.85 | 12.43 | 11.78 | 12.41 | 78,915 | +0.58(+4.88%) |
Sep 17, 2007 | 11.94 | 12.08 | 11.71 | 11.83 | 42,475 | -0.12(-1.01%) |
Sep 14, 2007 | 11.74 | 12.22 | 11.65 | 11.95 | 69,144 | +0.04(+0.36%) |
Sep 13, 2007 | 11.90 | 12.15 | 11.85 | 11.91 | 27,418 | -0.04(-0.34%) |
Sep 12, 2007 | 11.73 | 11.95 | 11.70 | 11.95 | 116,859 | +0.35(+3.00%) |
Sep 11, 2007 | 11.26 | 11.63 | 11.11 | 11.60 | 113,856 | +0.27(+2.40%) |
Sep 10, 2007 | 11.45 | 11.65 | 11.10 | 11.33 | 70,124 | -0.11(-0.98%) |
Sep 07, 2007 | 11.31 | 11.71 | 11.22 | 11.44 | 80,243 | +0.02(+0.18%) |
Sep 06, 2007 | 11.75 | 11.75 | 11.41 | 11.42 | 63,593 | -0.34(-2.86%) |
Sep 05, 2007 | 11.48 | 11.88 | 11.46 | 11.76 | 93,850 | +0.09(+0.79%) |
Sep 04, 2007 | 12.03 | 12.34 | 11.65 | 11.67 | 169,770 | -0.51(-4.22%) |
Aug 31, 2007 | 12.02 | 12.32 | 11.91 | 12.18 | 149,113 | +0.22(+1.82%) |
Aug 30, 2007 | 11.57 | 12.14 | 11.57 | 11.96 | 70,313 | +0.16(+1.35%) |
Aug 29, 2007 | 11.67 | 11.88 | 11.41 | 11.81 | 128,835 | +0.16(+1.35%) |
Aug 28, 2007 | 12.07 | 12.19 | 11.62 | 11.65 | 79,555 | -0.45(-3.69%) |
Aug 27, 2007 | 12.02 | 12.38 | 12.02 | 12.10 | 166,462 | -0.06(-0.48%) |
Aug 24, 2007 | 12.32 | 12.44 | 11.80 | 12.15 | 273,692 | -0.19(-1.55%) |
Aug 23, 2007 | 12.69 | 12.91 | 12.17 | 12.34 | 75,585 | -0.24(-1.89%) |
Aug 22, 2007 | 12.47 | 12.69 | 12.46 | 12.58 | 67,300 | +0.11(+0.85%) |
Aug 21, 2007 | 12.78 | 12.88 | 12.42 | 12.48 | 52,937 | -0.14(-1.14%) |
Aug 20, 2007 | 12.68 | 12.92 | 11.67 | 12.62 | 135,021 | +0.08(+0.65%) |
Aug 17, 2007 | 12.68 | 12.84 | 12.01 | 12.54 | 107,740 | +0.42(+3.44%) |
Aug 16, 2007 | 11.70 | 12.23 | 11.28 | 12.12 | 186,477 | +0.33(+2.78%) |
Aug 15, 2007 | 12.07 | 12.40 | 11.79 | 11.79 | 133,898 | -0.22(-1.81%) |
Aug 14, 2007 | 11.89 | 12.50 | 11.88 | 12.01 | 86,540 | +0.07(+0.56%) |
Aug 13, 2007 | 12.11 | 12.78 | 11.79 | 11.94 | 256,105 | -0.20(-1.68%) |
Aug 10, 2007 | 11.11 | 12.45 | 10.80 | 12.15 | 259,998 | +0.74(+6.49%) |
Aug 09, 2007 | 11.18 | 11.70 | 10.83 | 11.41 | 360,097 | +0.16(+1.42%) |
Aug 08, 2007 | 11.02 | 11.50 | 11.00 | 11.25 | 484,061 | +0.31(+2.85%) |
Aug 07, 2007 | 10.67 | 10.98 | 10.67 | 10.94 | 290,959 | +0.17(+1.54%) |
Aug 06, 2007 | 11.28 | 11.31 | 10.55 | 10.77 | 271,075 | -0.51(-4.54%) |
Aug 03, 2007 | 11.40 | 11.74 | 11.28 | 11.28 | 244,632 | -0.26(-2.22%) |
Aug 02, 2007 | 11.57 | 11.82 | 11.32 | 11.54 | 336,248 | +0.15(+1.28%) |
Aug 01, 2007 | 12.07 | 12.09 | 11.17 | 11.39 | 653,508 | -0.70(-5.83%) |
Jul 31, 2007 | 14.19 | 14.76 | 12.04 | 12.10 | 1,274,244 | -2.40(-16.58%) |
Jul 30, 2007 | 14.29 | 15.04 | 14.03 | 14.50 | 271,514 | +0.56(+4.01%) |
Jul 27, 2007 | 14.04 | 14.36 | 13.47 | 13.94 | 246,055 | -0.35(-2.47%) |
Jul 26, 2007 | 14.95 | 15.04 | 13.36 | 14.29 | 318,975 | -1.11(-7.19%) |
Jul 25, 2007 | 16.39 | 16.96 | 15.04 | 15.40 | 373,441 | -1.14(-6.87%) |
Jul 24, 2007 | 16.98 | 17.40 | 16.27 | 16.54 | 161,424 | -0.67(-3.90%) |
Jul 23, 2007 | 17.04 | 17.96 | 17.00 | 17.21 | 184,497 | +0.26(+1.55%) |
Jul 20, 2007 | 17.24 | 17.41 | 16.67 | 16.95 | 195,685 | -0.42(-2.42%) |
Jul 19, 2007 | 17.63 | 17.85 | 17.12 | 17.37 | 128,292 | -0.21(-1.20%) |
Jul 18, 2007 | 17.66 | 17.94 | 16.98 | 17.58 | 157,880 | -0.25(-1.42%) |
Jul 17, 2007 | 17.35 | 18.32 | 17.26 | 17.83 | 169,489 | +0.27(+1.56%) |
Jul 16, 2007 | 18.35 | 18.62 | 17.48 | 17.56 | 250,597 | -0.81(-4.40%) |
Jul 13, 2007 | 18.85 | 18.85 | 18.23 | 18.36 | 119,926 | -0.24(-1.31%) |
Jul 12, 2007 | 18.14 | 18.77 | 17.93 | 18.61 | 111,722 | +0.73(+4.09%) |
Jul 11, 2007 | 17.30 | 17.97 | 17.09 | 17.88 | 96,425 | +0.37(+2.14%) |
Jul 10, 2007 | 18.27 | 18.41 | 17.42 | 17.50 | 115,752 | -0.77(-4.21%) |
Jul 09, 2007 | 17.85 | 18.56 | 17.85 | 18.27 | 187,199 | +0.51(+2.87%) |
Jul 06, 2007 | 17.31 | 17.85 | 17.27 | 17.76 | 120,385 | +0.43(+2.50%) |
Jul 05, 2007 | 17.28 | 17.39 | 16.84 | 17.33 | 114,538 | +0.35(+2.06%) |
Jul 03, 2007 | 17.07 | 17.43 | 16.91 | 16.98 | 100,719 | +0.05(+0.28%) |
Jul 02, 2007 | 16.16 | 17.02 | 15.76 | 16.93 | 241,409 | +0.79(+4.90%) |
Jun 29, 2007 | 16.38 | 16.43 | 15.70 | 16.14 | 111,018 | -0.16(-1.01%) |
Jun 28, 2007 | 16.22 | 16.60 | 16.18 | 16.31 | 54,967 | -0.01(-0.07%) |
Jun 27, 2007 | 16.16 | 16.38 | 15.94 | 16.32 | 151,465 | -0.02(-0.14%) |
Jun 26, 2007 | 16.89 | 17.06 | 16.06 | 16.34 | 255,428 | -0.55(-3.23%) |
Jun 25, 2007 | 17.03 | 17.03 | 16.53 | 16.89 | 197,202 | +0.04(+0.23%) |
Jun 22, 2007 | 17.00 | 17.00 | 16.57 | 16.85 | 1,265,029 | -0.04(-0.27%) |
Jun 21, 2007 | 16.70 | 16.94 | 16.51 | 16.89 | 177,278 | +0.20(+1.18%) |
Jun 20, 2007 | 16.92 | 16.94 | 16.45 | 16.69 | 215,164 | -0.09(-0.52%) |
Jun 19, 2007 | 16.49 | 17.02 | 16.18 | 16.78 | 429,882 | +0.53(+3.26%) |
Jun 18, 2007 | 15.74 | 16.35 | 15.67 | 16.25 | 235,655 | +0.83(+5.39%) |
Jun 15, 2007 | 14.82 | 15.42 | 14.82 | 15.42 | 105,354 | +0.62(+4.17%) |
Jun 14, 2007 | 14.95 | 14.95 | 14.61 | 14.80 | 45,661 | +0.08(+0.53%) |
Jun 13, 2007 | 14.40 | 14.78 | 14.21 | 14.73 | 69,271 | +0.20(+1.34%) |
Jun 12, 2007 | 15.34 | 15.34 | 14.34 | 14.53 | 71,275 | -0.65(-4.26%) |
Jun 11, 2007 | 15.17 | 15.31 | 15.04 | 15.18 | 63,649 | +0.31(+2.11%) |
Jun 08, 2007 | 14.16 | 15.15 | 14.11 | 14.86 | 72,028 | +0.36(+2.49%) |
Jun 07, 2007 | 14.90 | 15.15 | 14.15 | 14.50 | 115,674 | -0.75(-4.90%) |
Jun 06, 2007 | 15.52 | 15.52 | 15.04 | 15.25 | 49,273 | -0.18(-1.16%) |
Jun 05, 2007 | 14.82 | 15.43 | 14.82 | 15.43 | 87,063 | +0.25(+1.67%) |
Jun 04, 2007 | 15.38 | 15.55 | 15.02 | 15.17 | 84,885 | -0.31(-2.02%) |