Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.10 | 15.10 | 14.49 | 14.78 | 440,360 | -0.33(-2.18%) |
May 29, 2008 | 14.31 | 15.23 | 14.11 | 15.11 | 353,924 | +0.73(+5.08%) |
May 28, 2008 | 14.79 | 14.79 | 14.12 | 14.38 | 133,330 | -0.37(-2.51%) |
May 27, 2008 | 13.78 | 14.80 | 13.54 | 14.75 | 267,209 | +0.95(+6.88%) |
May 26, 2008 | 13.86 | 13.98 | 13.60 | 13.80 | 226,674 | +0.00(+0.00%) |
May 23, 2008 | 13.86 | 13.98 | 13.60 | 13.80 | 226,674 | -0.16(-1.15%) |
May 22, 2008 | 13.92 | 14.18 | 13.18 | 13.96 | 281,360 | +0.06(+0.43%) |
May 21, 2008 | 13.13 | 14.17 | 13.00 | 13.90 | 341,193 | -0.01(-0.07%) |
May 20, 2008 | 13.45 | 14.11 | 13.45 | 13.91 | 164,790 | +0.34(+2.51%) |
May 19, 2008 | 13.61 | 14.09 | 13.41 | 13.57 | 177,004 | -0.07(-0.51%) |
May 16, 2008 | 14.08 | 14.08 | 13.34 | 13.64 | 117,084 | -0.23(-1.66%) |
May 15, 2008 | 14.04 | 14.14 | 13.83 | 13.87 | 137,718 | -0.22(-1.56%) |
May 14, 2008 | 14.59 | 14.64 | 14.01 | 14.09 | 123,414 | -0.51(-3.49%) |
May 13, 2008 | 14.79 | 14.92 | 14.48 | 14.60 | 56,988 | -0.20(-1.35%) |
May 12, 2008 | 14.68 | 15.02 | 14.65 | 14.80 | 145,110 | +0.17(+1.16%) |
May 09, 2008 | 14.19 | 14.69 | 14.09 | 14.63 | 76,730 | +0.30(+2.09%) |
May 08, 2008 | 14.13 | 14.35 | 14.03 | 14.33 | 107,748 | +0.23(+1.63%) |
May 07, 2008 | 14.77 | 14.82 | 14.04 | 14.10 | 196,621 | -0.62(-4.21%) |
May 06, 2008 | 14.75 | 15.00 | 14.69 | 14.72 | 128,607 | -0.09(-0.61%) |
May 05, 2008 | 15.25 | 15.45 | 14.72 | 14.81 | 156,023 | -0.49(-3.20%) |
May 02, 2008 | 15.20 | 15.45 | 15.00 | 15.30 | 216,647 | +0.27(+1.80%) |
May 01, 2008 | 14.49 | 15.04 | 14.49 | 15.03 | 138,829 | +0.44(+3.02%) |
Apr 30, 2008 | 14.99 | 15.10 | 14.55 | 14.59 | 69,851 | -0.38(-2.54%) |
Apr 29, 2008 | 15.07 | 15.09 | 14.84 | 14.97 | 102,012 | -0.09(-0.60%) |
Apr 28, 2008 | 14.91 | 15.10 | 14.87 | 15.06 | 124,924 | +0.30(+2.03%) |
Apr 25, 2008 | 15.15 | 15.15 | 14.60 | 14.76 | 97,490 | -0.33(-2.19%) |
Apr 24, 2008 | 14.57 | 15.16 | 14.34 | 15.09 | 100,232 | +0.52(+3.57%) |
Apr 23, 2008 | 14.13 | 14.59 | 14.13 | 14.57 | 66,872 | +0.47(+3.33%) |
Apr 22, 2008 | 14.46 | 14.65 | 14.02 | 14.10 | 144,196 | -0.74(-4.99%) |
Apr 21, 2008 | 14.78 | 14.84 | 14.47 | 14.84 | 99,052 | -0.06(-0.40%) |
Apr 18, 2008 | 14.49 | 15.00 | 14.30 | 14.90 | 225,821 | +0.67(+4.71%) |
Apr 17, 2008 | 14.34 | 14.43 | 14.05 | 14.23 | 133,453 | -0.14(-0.97%) |
Apr 16, 2008 | 14.58 | 14.95 | 14.21 | 14.37 | 246,512 | -0.14(-0.96%) |
Apr 15, 2008 | 14.19 | 14.56 | 13.97 | 14.51 | 117,525 | +0.39(+2.76%) |
Apr 14, 2008 | 14.02 | 14.48 | 13.99 | 14.12 | 177,050 | +0.07(+0.50%) |
Apr 11, 2008 | 14.35 | 14.36 | 13.99 | 14.05 | 100,385 | -0.38(-2.63%) |
Apr 10, 2008 | 14.10 | 14.64 | 14.07 | 14.43 | 145,457 | +0.35(+2.49%) |
Apr 09, 2008 | 14.16 | 14.50 | 14.02 | 14.08 | 207,273 | -0.03(-0.21%) |
Apr 08, 2008 | 13.46 | 14.25 | 13.46 | 14.11 | 290,826 | +0.55(+4.06%) |
Apr 07, 2008 | 13.50 | 13.63 | 13.36 | 13.56 | 137,595 | +0.17(+1.27%) |
Apr 04, 2008 | 13.36 | 13.61 | 13.21 | 13.39 | 75,613 | +0.08(+0.60%) |
Apr 03, 2008 | 12.92 | 13.48 | 12.92 | 13.31 | 139,802 | +0.27(+2.07%) |
Apr 02, 2008 | 13.09 | 13.30 | 12.90 | 13.04 | 133,641 | -0.05(-0.38%) |
Apr 01, 2008 | 13.02 | 13.14 | 12.87 | 13.09 | 225,085 | -0.05(-0.38%) |
Mar 31, 2008 | 13.45 | 13.45 | 13.02 | 13.14 | 143,459 | -0.28(-2.09%) |
Mar 28, 2008 | 14.22 | 14.51 | 12.27 | 13.42 | 684,406 | -0.83(-5.82%) |
Mar 27, 2008 | 14.00 | 14.44 | 13.52 | 14.25 | 192,795 | +0.35(+2.52%) |
Mar 26, 2008 | 13.26 | 14.09 | 13.12 | 13.90 | 157,485 | +0.55(+4.12%) |
Mar 25, 2008 | 13.31 | 13.53 | 13.20 | 13.35 | 124,992 | +0.08(+0.60%) |
Mar 24, 2008 | 13.53 | 13.56 | 13.03 | 13.27 | 203,063 | -0.18(-1.34%) |
Mar 21, 2008 | 13.71 | 13.81 | 13.29 | 13.45 | 513,125 | +0.00(+0.00%) |
Mar 20, 2008 | 13.71 | 13.81 | 13.29 | 13.45 | 513,125 | -0.12(-0.88%) |
Mar 19, 2008 | 14.21 | 14.29 | 13.57 | 13.57 | 145,919 | -0.51(-3.62%) |
Mar 18, 2008 | 13.73 | 14.19 | 13.64 | 14.08 | 243,075 | +0.70(+5.23%) |
Mar 17, 2008 | 12.58 | 13.67 | 12.50 | 13.38 | 285,370 | +0.41(+3.16%) |
Mar 14, 2008 | 13.81 | 13.87 | 12.59 | 12.97 | 210,829 | -0.73(-5.33%) |
Mar 13, 2008 | 13.03 | 13.74 | 12.79 | 13.70 | 122,413 | +0.51(+3.87%) |
Mar 12, 2008 | 13.05 | 13.84 | 13.00 | 13.19 | 142,940 | +0.16(+1.23%) |
Mar 11, 2008 | 12.75 | 13.15 | 12.41 | 13.03 | 166,461 | +0.56(+4.49%) |
Mar 10, 2008 | 12.92 | 13.16 | 12.45 | 12.47 | 183,300 | -0.42(-3.26%) |
Mar 07, 2008 | 12.77 | 13.10 | 12.75 | 12.89 | 113,706 | +0.00(+0.00%) |
Mar 06, 2008 | 13.46 | 13.55 | 12.88 | 12.89 | 161,980 | -0.67(-4.94%) |
Mar 05, 2008 | 13.80 | 13.80 | 13.38 | 13.56 | 127,223 | -0.17(-1.24%) |
Mar 04, 2008 | 13.83 | 14.00 | 13.55 | 13.73 | 150,809 | -0.27(-1.93%) |
Mar 03, 2008 | 14.16 | 14.25 | 13.70 | 14.00 | 202,535 | -0.30(-2.10%) |
Feb 29, 2008 | 14.74 | 14.74 | 14.18 | 14.30 | 171,407 | -0.60(-4.03%) |
Feb 28, 2008 | 14.47 | 14.99 | 14.46 | 14.90 | 122,960 | +0.31(+2.12%) |
Feb 27, 2008 | 14.52 | 14.78 | 14.40 | 14.59 | 101,428 | -0.14(-0.95%) |
Feb 26, 2008 | 14.85 | 15.00 | 14.63 | 14.73 | 133,965 | -0.20(-1.34%) |
Feb 25, 2008 | 14.70 | 14.99 | 14.53 | 14.93 | 174,215 | +0.23(+1.56%) |
Feb 22, 2008 | 14.82 | 14.87 | 14.39 | 14.70 | 188,618 | -0.07(-0.47%) |
Feb 21, 2008 | 14.90 | 15.17 | 14.27 | 14.77 | 147,425 | +0.03(+0.20%) |
Feb 20, 2008 | 14.66 | 14.90 | 14.56 | 14.74 | 100,007 | -0.09(-0.61%) |
Feb 19, 2008 | 14.99 | 15.00 | 14.68 | 14.83 | 197,333 | -0.02(-0.13%) |
Feb 18, 2008 | 15.02 | 15.22 | 14.68 | 14.85 | 231,281 | +0.00(+0.00%) |
Feb 15, 2008 | 15.02 | 15.22 | 14.68 | 14.85 | 231,281 | -0.26(-1.72%) |
Feb 14, 2008 | 15.33 | 15.39 | 15.05 | 15.11 | 159,918 | -0.10(-0.66%) |
Feb 13, 2008 | 15.12 | 15.25 | 14.93 | 15.21 | 144,705 | +0.08(+0.53%) |
Feb 12, 2008 | 15.17 | 15.18 | 14.90 | 15.13 | 192,737 | +0.03(+0.20%) |
Feb 11, 2008 | 14.92 | 15.27 | 14.74 | 15.10 | 229,400 | +0.17(+1.14%) |
Feb 08, 2008 | 15.18 | 15.25 | 14.80 | 14.93 | 283,562 | -0.32(-2.10%) |
Feb 07, 2008 | 15.25 | 15.40 | 15.01 | 15.25 | 340,256 | +0.67(+4.60%) |
Feb 06, 2008 | 14.34 | 15.10 | 14.30 | 14.58 | 139,008 | +0.08(+0.55%) |
Feb 05, 2008 | 14.73 | 14.73 | 14.33 | 14.50 | 206,745 | -0.50(-3.33%) |
Feb 04, 2008 | 15.16 | 15.25 | 14.74 | 15.00 | 267,501 | -0.26(-1.70%) |
Feb 01, 2008 | 14.88 | 15.26 | 14.88 | 15.26 | 247,864 | +0.16(+1.06%) |
Jan 31, 2008 | 14.86 | 15.25 | 14.79 | 15.10 | 318,910 | +0.00(+0.00%) |
Jan 30, 2008 | 15.01 | 15.30 | 14.94 | 15.10 | 250,988 | +0.05(+0.33%) |
Jan 29, 2008 | 15.42 | 15.42 | 14.90 | 15.05 | 205,613 | -0.46(-2.97%) |
Jan 28, 2008 | 15.58 | 15.68 | 15.22 | 15.51 | 338,573 | -0.07(-0.45%) |
Jan 25, 2008 | 15.20 | 15.65 | 15.10 | 15.58 | 354,569 | +0.60(+4.01%) |
Jan 24, 2008 | 13.40 | 15.04 | 13.33 | 14.98 | 566,318 | +1.71(+12.89%) |
Jan 23, 2008 | 12.88 | 13.34 | 12.43 | 13.27 | 241,908 | +0.14(+1.07%) |
Jan 22, 2008 | 13.24 | 13.39 | 12.75 | 13.13 | 398,106 | -0.53(-3.88%) |
Jan 21, 2008 | 14.03 | 14.41 | 13.43 | 13.66 | 244,201 | +0.00(+0.00%) |
Jan 18, 2008 | 14.03 | 14.41 | 13.43 | 13.66 | 244,201 | -0.51(-3.60%) |
Jan 17, 2008 | 14.75 | 14.75 | 14.16 | 14.17 | 199,900 | -0.54(-3.67%) |
Jan 16, 2008 | 14.40 | 15.18 | 14.00 | 14.71 | 251,221 | +0.48(+3.37%) |
Jan 15, 2008 | 14.50 | 14.64 | 14.21 | 14.23 | 187,528 | -0.46(-3.13%) |
Jan 14, 2008 | 14.89 | 15.00 | 14.63 | 14.69 | 182,309 | -0.06(-0.41%) |
Jan 11, 2008 | 14.95 | 15.00 | 14.53 | 14.75 | 203,252 | -0.21(-1.40%) |
Jan 10, 2008 | 14.79 | 15.00 | 14.70 | 14.96 | 161,288 | -0.02(-0.13%) |
Jan 09, 2008 | 14.60 | 15.00 | 14.44 | 14.98 | 188,318 | +0.41(+2.81%) |
Jan 08, 2008 | 14.80 | 15.08 | 14.53 | 14.57 | 283,862 | -0.17(-1.15%) |
Jan 07, 2008 | 14.61 | 14.89 | 14.34 | 14.74 | 213,409 | +0.26(+1.80%) |
Jan 04, 2008 | 14.85 | 14.99 | 14.40 | 14.48 | 205,110 | -0.54(-3.60%) |
Jan 03, 2008 | 15.31 | 15.45 | 14.95 | 15.02 | 319,103 | -0.23(-1.51%) |
Jan 02, 2008 | 15.21 | 15.75 | 15.21 | 15.25 | 239,462 | -0.29(-1.87%) |
Jan 01, 2008 | 15.50 | 15.60 | 15.13 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.50 | 15.60 | 15.13 | 15.54 | 147,449 | +0.04(+0.26%) |
Dec 28, 2007 | 15.70 | 15.76 | 15.40 | 15.50 | 172,638 | -0.09(-0.58%) |
Dec 27, 2007 | 15.76 | 15.87 | 15.57 | 15.59 | 216,210 | -0.25(-1.58%) |
Dec 26, 2007 | 15.70 | 15.96 | 15.54 | 15.84 | 202,649 | +0.00(+0.00%) |
Dec 24, 2007 | 15.57 | 15.84 | 15.22 | 15.84 | 109,194 | +0.33(+2.13%) |
Dec 21, 2007 | 15.46 | 15.74 | 15.33 | 15.51 | 641,380 | +0.34(+2.24%) |
Dec 20, 2007 | 15.00 | 15.69 | 15.00 | 15.17 | 416,304 | +0.18(+1.20%) |
Dec 19, 2007 | 15.00 | 15.40 | 14.54 | 14.99 | 436,218 | +0.28(+1.90%) |
Dec 18, 2007 | 14.67 | 14.74 | 14.32 | 14.71 | 202,557 | +0.19(+1.31%) |
Dec 17, 2007 | 14.89 | 14.91 | 14.52 | 14.52 | 254,875 | -0.49(-3.26%) |
Dec 14, 2007 | 14.98 | 15.15 | 14.74 | 15.01 | 310,715 | +0.05(+0.33%) |
Dec 13, 2007 | 14.43 | 15.00 | 14.20 | 14.96 | 234,446 | +0.43(+2.96%) |
Dec 12, 2007 | 14.94 | 14.97 | 14.38 | 14.53 | 310,639 | +0.08(+0.55%) |
Dec 11, 2007 | 14.60 | 15.00 | 14.35 | 14.45 | 297,818 | -0.07(-0.48%) |
Dec 10, 2007 | 13.87 | 14.73 | 13.79 | 14.52 | 371,890 | +0.45(+3.20%) |
Dec 07, 2007 | 13.58 | 14.30 | 13.57 | 14.07 | 269,483 | +0.50(+3.68%) |
Dec 06, 2007 | 12.90 | 13.63 | 12.85 | 13.57 | 193,174 | +0.69(+5.36%) |
Dec 05, 2007 | 12.91 | 13.13 | 12.50 | 12.88 | 165,118 | +0.11(+0.86%) |
Dec 04, 2007 | 12.53 | 12.91 | 12.34 | 12.77 | 94,941 | +0.19(+1.51%) |
Dec 03, 2007 | 12.68 | 12.75 | 12.50 | 12.58 | 139,918 | -0.27(-2.10%) |
Nov 30, 2007 | 12.44 | 13.02 | 12.38 | 12.85 | 294,733 | +0.45(+3.63%) |
Nov 29, 2007 | 12.37 | 12.50 | 12.27 | 12.40 | 129,293 | -0.02(-0.16%) |
Nov 28, 2007 | 12.07 | 12.42 | 12.00 | 12.42 | 153,344 | +0.46(+3.85%) |
Nov 27, 2007 | 11.99 | 12.08 | 11.77 | 11.96 | 110,447 | -0.01(-0.08%) |
Nov 26, 2007 | 12.37 | 12.38 | 11.83 | 11.97 | 159,156 | -0.42(-3.39%) |
Nov 23, 2007 | 12.21 | 12.58 | 12.00 | 12.39 | 55,893 | +0.30(+2.48%) |
Nov 21, 2007 | 12.09 | 12.24 | 11.85 | 12.09 | 154,345 | -0.09(-0.74%) |
Nov 20, 2007 | 12.02 | 12.24 | 11.84 | 12.18 | 171,319 | +0.12(+1.00%) |
Nov 19, 2007 | 12.15 | 12.21 | 11.68 | 12.06 | 140,615 | -0.25(-2.03%) |
Nov 16, 2007 | 12.11 | 12.37 | 11.82 | 12.31 | 236,342 | +0.22(+1.82%) |
Nov 15, 2007 | 12.14 | 12.32 | 11.78 | 12.09 | 253,160 | -0.13(-1.06%) |
Nov 14, 2007 | 12.66 | 12.67 | 12.01 | 12.22 | 150,126 | -0.38(-3.02%) |
Nov 13, 2007 | 12.35 | 12.68 | 12.00 | 12.60 | 195,132 | +0.34(+2.77%) |
Nov 12, 2007 | 12.15 | 12.70 | 12.15 | 12.26 | 159,312 | +0.11(+0.91%) |
Nov 09, 2007 | 12.00 | 12.22 | 11.79 | 12.15 | 319,873 | +0.09(+0.75%) |
Nov 08, 2007 | 12.18 | 12.30 | 11.84 | 12.06 | 277,091 | -0.01(-0.08%) |
Nov 07, 2007 | 13.01 | 13.07 | 12.00 | 12.07 | 298,676 | -1.20(-9.04%) |
Nov 06, 2007 | 13.18 | 13.32 | 12.70 | 13.27 | 172,885 | +0.11(+0.84%) |
Nov 05, 2007 | 13.04 | 13.42 | 12.82 | 13.16 | 122,704 | -0.03(-0.23%) |
Nov 02, 2007 | 13.07 | 13.37 | 12.80 | 13.19 | 165,025 | +0.30(+2.33%) |
Nov 01, 2007 | 13.33 | 13.82 | 12.88 | 12.89 | 333,040 | -0.78(-5.71%) |
Oct 31, 2007 | 13.60 | 13.82 | 13.37 | 13.67 | 166,962 | +0.12(+0.89%) |
Oct 30, 2007 | 13.68 | 13.73 | 13.36 | 13.55 | 136,606 | -0.16(-1.17%) |
Oct 29, 2007 | 13.51 | 13.95 | 13.49 | 13.71 | 150,509 | +0.22(+1.63%) |
Oct 26, 2007 | 13.46 | 13.50 | 13.10 | 13.49 | 138,925 | +0.19(+1.43%) |
Oct 25, 2007 | 12.79 | 13.32 | 12.79 | 13.30 | 223,034 | +0.53(+4.15%) |
Oct 24, 2007 | 12.90 | 12.92 | 12.35 | 12.77 | 142,126 | -0.25(-1.92%) |
Oct 23, 2007 | 13.25 | 13.25 | 12.79 | 13.02 | 106,538 | -0.11(-0.84%) |
Oct 22, 2007 | 12.34 | 13.30 | 12.26 | 13.13 | 213,000 | +0.80(+6.49%) |
Oct 19, 2007 | 13.16 | 13.18 | 12.29 | 12.33 | 159,666 | -0.85(-6.45%) |
Oct 18, 2007 | 12.83 | 13.41 | 12.83 | 13.18 | 129,401 | +0.33(+2.57%) |
Oct 17, 2007 | 12.93 | 13.08 | 12.44 | 12.85 | 173,530 | +0.07(+0.55%) |
Oct 16, 2007 | 12.98 | 13.04 | 12.69 | 12.78 | 110,750 | -0.26(-1.99%) |
Oct 15, 2007 | 13.38 | 13.38 | 12.63 | 13.04 | 155,344 | -0.30(-2.25%) |
Oct 12, 2007 | 13.25 | 13.50 | 12.82 | 13.34 | 328,665 | +0.07(+0.53%) |
Oct 11, 2007 | 13.31 | 13.39 | 13.00 | 13.27 | 184,920 | -0.03(-0.23%) |
Oct 10, 2007 | 13.34 | 13.42 | 13.14 | 13.30 | 164,906 | +0.00(+0.00%) |
Oct 09, 2007 | 13.45 | 13.48 | 13.00 | 13.30 | 146,126 | -0.03(-0.23%) |
Oct 08, 2007 | 13.24 | 13.35 | 12.91 | 13.33 | 173,512 | +0.03(+0.23%) |
Oct 05, 2007 | 13.27 | 13.38 | 13.12 | 13.30 | 212,747 | +0.20(+1.53%) |
Oct 04, 2007 | 13.10 | 13.57 | 12.99 | 13.10 | 290,404 | +0.08(+0.61%) |
Oct 03, 2007 | 12.36 | 13.07 | 12.33 | 13.02 | 332,461 | +0.53(+4.24%) |
Oct 02, 2007 | 12.50 | 12.53 | 12.40 | 12.49 | 423,696 | +0.03(+0.24%) |
Oct 01, 2007 | 12.48 | 12.54 | 12.27 | 12.46 | 206,108 | +0.03(+0.24%) |
Sep 28, 2007 | 12.16 | 12.50 | 12.11 | 12.43 | 149,952 | +0.24(+1.97%) |
Sep 27, 2007 | 11.88 | 12.20 | 11.88 | 12.19 | 63,379 | +0.31(+2.61%) |
Sep 26, 2007 | 11.82 | 12.16 | 11.74 | 11.88 | 137,311 | +0.16(+1.37%) |
Sep 25, 2007 | 11.54 | 11.82 | 11.31 | 11.72 | 109,465 | +0.06(+0.51%) |
Sep 24, 2007 | 11.87 | 11.87 | 11.50 | 11.66 | 116,695 | -0.24(-2.02%) |
Sep 21, 2007 | 11.95 | 12.07 | 11.57 | 11.90 | 196,389 | +0.06(+0.51%) |
Sep 20, 2007 | 12.44 | 12.44 | 11.82 | 11.84 | 136,079 | -0.64(-5.13%) |
Sep 19, 2007 | 11.99 | 12.49 | 11.96 | 12.48 | 195,069 | +0.54(+4.52%) |
Sep 18, 2007 | 11.22 | 11.98 | 10.83 | 11.94 | 211,353 | +0.76(+6.80%) |
Sep 17, 2007 | 11.19 | 11.38 | 11.15 | 11.18 | 66,662 | -0.06(-0.53%) |
Sep 14, 2007 | 11.41 | 11.50 | 11.15 | 11.24 | 104,056 | -0.32(-2.77%) |
Sep 13, 2007 | 11.56 | 11.75 | 11.27 | 11.56 | 138,741 | +0.07(+0.61%) |
Sep 12, 2007 | 12.05 | 12.10 | 11.46 | 11.49 | 85,083 | -0.53(-4.41%) |
Sep 11, 2007 | 11.85 | 12.04 | 11.70 | 12.02 | 83,293 | +0.24(+2.04%) |
Sep 10, 2007 | 11.99 | 12.23 | 11.50 | 11.78 | 137,701 | -0.11(-0.93%) |
Sep 07, 2007 | 12.36 | 12.38 | 11.85 | 11.89 | 155,812 | -0.67(-5.33%) |
Sep 06, 2007 | 12.37 | 12.59 | 12.22 | 12.56 | 81,737 | +0.21(+1.70%) |
Sep 05, 2007 | 12.90 | 12.97 | 12.29 | 12.35 | 139,740 | -0.51(-3.97%) |
Sep 04, 2007 | 12.28 | 12.99 | 12.28 | 12.86 | 219,819 | +0.55(+4.47%) |
Aug 31, 2007 | 12.37 | 12.49 | 11.84 | 12.31 | 168,059 | +0.07(+0.57%) |
Aug 30, 2007 | 11.95 | 12.48 | 11.71 | 12.24 | 329,674 | +0.28(+2.34%) |
Aug 29, 2007 | 12.12 | 12.22 | 11.62 | 11.96 | 114,958 | -0.10(-0.83%) |
Aug 28, 2007 | 11.59 | 12.13 | 11.58 | 12.06 | 287,033 | +0.41(+3.52%) |
Aug 27, 2007 | 11.30 | 11.67 | 11.20 | 11.65 | 161,366 | +0.29(+2.55%) |
Aug 24, 2007 | 11.19 | 11.36 | 10.96 | 11.36 | 141,255 | +0.16(+1.47%) |
Aug 23, 2007 | 11.55 | 11.55 | 11.10 | 11.20 | 190,691 | -0.28(-2.40%) |
Aug 22, 2007 | 11.94 | 12.42 | 11.31 | 11.47 | 292,944 | -0.30(-2.55%) |
Aug 21, 2007 | 12.25 | 12.50 | 11.73 | 11.77 | 127,654 | -0.55(-4.46%) |
Aug 20, 2007 | 12.52 | 12.80 | 12.16 | 12.32 | 157,958 | -0.16(-1.28%) |
Aug 17, 2007 | 12.64 | 12.76 | 12.31 | 12.48 | 493,520 | +0.14(+1.13%) |
Aug 16, 2007 | 10.96 | 12.34 | 10.84 | 12.34 | 482,687 | +1.40(+12.80%) |
Aug 15, 2007 | 10.80 | 11.17 | 10.66 | 10.94 | 289,773 | +0.21(+1.96%) |
Aug 14, 2007 | 11.16 | 11.50 | 10.70 | 10.73 | 385,105 | -0.35(-3.16%) |
Aug 13, 2007 | 11.65 | 11.73 | 10.63 | 11.08 | 768,644 | -0.43(-3.74%) |
Aug 10, 2007 | 13.04 | 13.37 | 11.48 | 11.51 | 914,842 | -2.10(-15.43%) |
Aug 09, 2007 | 12.50 | 14.31 | 12.44 | 13.61 | 1,304,166 | +0.92(+7.25%) |
Aug 08, 2007 | 11.81 | 12.83 | 11.67 | 12.69 | 1,325,724 | +0.97(+8.28%) |
Aug 07, 2007 | 10.97 | 11.78 | 10.89 | 11.72 | 381,562 | +0.73(+6.64%) |
Aug 06, 2007 | 10.53 | 11.03 | 10.21 | 10.99 | 365,493 | +0.53(+5.07%) |
Aug 03, 2007 | 10.41 | 11.00 | 10.34 | 10.46 | 406,812 | -0.52(-4.74%) |
Aug 02, 2007 | 10.36 | 10.99 | 10.03 | 10.98 | 315,307 | +0.70(+6.81%) |
Aug 01, 2007 | 10.28 | 10.38 | 10.01 | 10.28 | 411,924 | -0.06(-0.58%) |
Jul 31, 2007 | 10.61 | 10.69 | 10.05 | 10.34 | 248,296 | -0.15(-1.43%) |
Jul 30, 2007 | 10.31 | 10.70 | 10.00 | 10.49 | 238,645 | +0.23(+2.24%) |
Jul 27, 2007 | 10.52 | 10.64 | 10.26 | 10.26 | 183,875 | -0.30(-2.84%) |
Jul 26, 2007 | 10.50 | 10.72 | 10.40 | 10.56 | 202,096 | -0.03(-0.28%) |
Jul 25, 2007 | 10.72 | 10.80 | 10.50 | 10.59 | 439,714 | -0.07(-0.66%) |
Jul 24, 2007 | 10.62 | 10.88 | 10.50 | 10.66 | 355,686 | -0.12(-1.11%) |
Jul 23, 2007 | 10.86 | 10.93 | 10.51 | 10.78 | 125,155 | -0.04(-0.37%) |
Jul 20, 2007 | 11.15 | 11.17 | 10.48 | 10.82 | 357,389 | -0.35(-3.13%) |
Jul 19, 2007 | 11.24 | 11.44 | 11.14 | 11.17 | 285,380 | -0.13(-1.15%) |
Jul 18, 2007 | 11.05 | 11.40 | 10.97 | 11.30 | 284,840 | +0.18(+1.62%) |
Jul 17, 2007 | 10.97 | 11.20 | 10.85 | 11.12 | 135,893 | +0.16(+1.46%) |
Jul 16, 2007 | 11.12 | 11.21 | 10.90 | 10.96 | 286,717 | -0.15(-1.35%) |
Jul 13, 2007 | 10.72 | 11.20 | 10.72 | 11.11 | 280,202 | +0.31(+2.87%) |
Jul 12, 2007 | 10.20 | 10.86 | 10.14 | 10.80 | 299,778 | +0.64(+6.30%) |
Jul 11, 2007 | 10.38 | 10.44 | 9.950 | 10.16 | 225,999 | -0.24(-2.31%) |
Jul 10, 2007 | 10.51 | 10.59 | 10.20 | 10.40 | 293,223 | -0.19(-1.79%) |
Jul 09, 2007 | 10.57 | 10.71 | 10.35 | 10.59 | 245,450 | +0.01(+0.09%) |
Jul 06, 2007 | 10.83 | 10.83 | 10.31 | 10.58 | 225,333 | -0.23(-2.13%) |
Jul 05, 2007 | 10.38 | 10.85 | 10.23 | 10.81 | 281,114 | +0.42(+4.04%) |
Jul 03, 2007 | 10.50 | 10.51 | 10.23 | 10.39 | 124,467 | -0.12(-1.14%) |
Jul 02, 2007 | 10.86 | 10.86 | 10.27 | 10.51 | 320,625 | -0.27(-2.50%) |
Jun 29, 2007 | 11.08 | 11.08 | 10.50 | 10.78 | 743,409 | -0.24(-2.18%) |
Jun 28, 2007 | 11.25 | 11.28 | 10.95 | 11.02 | 138,719 | -0.26(-2.30%) |
Jun 27, 2007 | 11.10 | 11.29 | 11.00 | 11.28 | 161,654 | +0.09(+0.80%) |
Jun 26, 2007 | 11.10 | 11.32 | 10.98 | 11.19 | 184,760 | +0.19(+1.73%) |
Jun 25, 2007 | 10.99 | 11.18 | 10.83 | 11.00 | 200,017 | +0.01(+0.09%) |
Jun 22, 2007 | 11.17 | 11.35 | 10.84 | 10.99 | 367,604 | -0.23(-2.05%) |
Jun 21, 2007 | 11.68 | 11.73 | 11.18 | 11.22 | 174,469 | -0.54(-4.59%) |
Jun 20, 2007 | 11.85 | 11.91 | 11.61 | 11.76 | 143,900 | -0.06(-0.51%) |
Jun 19, 2007 | 11.70 | 11.85 | 11.55 | 11.82 | 129,500 | +0.05(+0.42%) |
Jun 18, 2007 | 11.90 | 11.90 | 11.51 | 11.77 | 170,600 | -0.14(-1.18%) |
Jun 15, 2007 | 11.42 | 11.91 | 11.30 | 11.91 | 358,600 | +0.69(+6.15%) |
Jun 14, 2007 | 11.21 | 11.47 | 11.12 | 11.22 | 160,100 | -0.01(-0.09%) |
Jun 13, 2007 | 11.08 | 11.39 | 11.08 | 11.23 | 168,800 | +0.19(+1.72%) |
Jun 12, 2007 | 11.34 | 11.43 | 11.03 | 11.04 | 158,900 | -0.40(-3.50%) |
Jun 11, 2007 | 11.50 | 11.61 | 11.38 | 11.44 | 97,216 | -0.10(-0.87%) |
Jun 08, 2007 | 11.55 | 11.61 | 11.34 | 11.54 | 126,969 | -0.01(-0.09%) |
Jun 07, 2007 | 11.72 | 11.75 | 11.34 | 11.55 | 182,379 | -0.15(-1.28%) |
Jun 06, 2007 | 11.66 | 11.70 | 11.53 | 11.70 | 110,274 | -0.05(-0.43%) |
Jun 05, 2007 | 11.75 | 11.81 | 11.60 | 11.75 | 197,485 | -0.08(-0.68%) |
Jun 04, 2007 | 11.99 | 12.23 | 11.79 | 11.83 | 202,919 | -0.23(-1.91%) |