Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.356 | 9.446 | 9.282 | 9.349 | 469,393 | -0.18(-1.86%) |
Mar 28, 2008 | 9.616 | 9.750 | 9.479 | 9.526 | 499,822 | -0.12(-1.21%) |
Mar 27, 2008 | 9.599 | 9.810 | 9.549 | 9.643 | 720,579 | +0.10(+1.01%) |
Mar 26, 2008 | 9.516 | 9.579 | 9.372 | 9.546 | 500,167 | +0.00(+0.04%) |
Mar 25, 2008 | 9.523 | 9.773 | 9.516 | 9.543 | 687,565 | -0.14(-1.45%) |
Mar 24, 2008 | 9.322 | 9.780 | 9.265 | 9.683 | 1,062,666 | +0.36(+3.91%) |
Mar 21, 2008 | 8.731 | 9.416 | 8.731 | 9.319 | 1,605,614 | +0.00(+0.00%) |
Mar 20, 2008 | 8.731 | 9.416 | 8.731 | 9.319 | 1,605,614 | +0.56(+6.36%) |
Mar 19, 2008 | 9.366 | 9.366 | 8.761 | 8.761 | 660,250 | -0.46(-4.96%) |
Mar 18, 2008 | 8.738 | 9.219 | 8.738 | 9.219 | 812,993 | +0.51(+5.87%) |
Mar 17, 2008 | 8.517 | 9.098 | 8.517 | 8.708 | 990,211 | -0.07(-0.84%) |
Mar 14, 2008 | 9.212 | 9.212 | 8.621 | 8.781 | 814,718 | -0.43(-4.64%) |
Mar 13, 2008 | 8.681 | 9.239 | 8.651 | 9.209 | 629,524 | +0.45(+5.19%) |
Mar 12, 2008 | 8.985 | 9.065 | 8.718 | 8.755 | 745,788 | -0.25(-2.82%) |
Mar 11, 2008 | 8.651 | 9.015 | 8.651 | 9.008 | 963,420 | +0.40(+4.70%) |
Mar 10, 2008 | 8.881 | 9.008 | 8.551 | 8.604 | 700,084 | -0.27(-3.01%) |
Mar 07, 2008 | 9.012 | 9.118 | 8.778 | 8.871 | 1,059,129 | -0.14(-1.59%) |
Mar 06, 2008 | 9.242 | 9.346 | 8.982 | 9.015 | 806,961 | -0.26(-2.81%) |
Mar 05, 2008 | 9.232 | 9.299 | 9.015 | 9.275 | 1,402,564 | +0.18(+2.02%) |
Mar 04, 2008 | 9.299 | 9.342 | 8.905 | 9.092 | 1,094,336 | -0.21(-2.23%) |
Mar 03, 2008 | 9.486 | 9.486 | 9.139 | 9.299 | 634,358 | -0.16(-1.73%) |
Feb 29, 2008 | 9.763 | 9.763 | 9.382 | 9.462 | 730,346 | -0.33(-3.41%) |
Feb 28, 2008 | 9.810 | 9.930 | 9.706 | 9.796 | 951,815 | -0.11(-1.15%) |
Feb 27, 2008 | 9.830 | 9.933 | 9.686 | 9.910 | 873,441 | +0.00(+0.03%) |
Feb 26, 2008 | 9.770 | 10.01 | 9.686 | 9.906 | 777,206 | +0.06(+0.61%) |
Feb 25, 2008 | 9.890 | 9.947 | 9.649 | 9.846 | 781,069 | -0.02(-0.20%) |
Feb 22, 2008 | 9.977 | 9.987 | 9.619 | 9.866 | 836,228 | -0.11(-1.10%) |
Feb 21, 2008 | 10.32 | 10.35 | 9.933 | 9.977 | 977,102 | -0.35(-3.43%) |
Feb 20, 2008 | 10.13 | 10.35 | 10.06 | 10.33 | 1,011,425 | +0.02(+0.23%) |
Feb 19, 2008 | 10.36 | 10.45 | 10.14 | 10.31 | 1,260,496 | +0.19(+1.91%) |
Feb 18, 2008 | 10.41 | 10.51 | 10.05 | 10.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.51 | 10.05 | 10.11 | 692,812 | -0.30(-2.92%) |
Feb 14, 2008 | 10.20 | 10.51 | 10.19 | 10.42 | 1,025,133 | +0.21(+2.09%) |
Feb 13, 2008 | 9.987 | 10.28 | 9.880 | 10.20 | 1,309,994 | +0.33(+3.35%) |
Feb 12, 2008 | 10.29 | 10.29 | 9.790 | 9.873 | 2,144,834 | -0.48(-4.67%) |
Feb 11, 2008 | 10.24 | 10.49 | 10.12 | 10.36 | 821,364 | +0.11(+1.11%) |
Feb 08, 2008 | 10.29 | 10.50 | 10.17 | 10.24 | 442,558 | -0.05(-0.52%) |
Feb 07, 2008 | 9.983 | 10.39 | 9.983 | 10.30 | 480,612 | +0.24(+2.36%) |
Feb 06, 2008 | 10.10 | 10.37 | 10.02 | 10.06 | 463,864 | +0.05(+0.53%) |
Feb 05, 2008 | 10.35 | 10.38 | 10.01 | 10.01 | 875,978 | -0.37(-3.60%) |
Feb 04, 2008 | 10.42 | 10.55 | 10.26 | 10.38 | 453,445 | -0.09(-0.83%) |
Feb 01, 2008 | 10.51 | 10.68 | 10.24 | 10.47 | 450,006 | +0.04(+0.42%) |
Jan 31, 2008 | 10.02 | 10.53 | 10.02 | 10.42 | 968,269 | +0.35(+3.51%) |
Jan 30, 2008 | 10.17 | 10.39 | 10.03 | 10.07 | 812,023 | +0.03(+0.33%) |
Jan 29, 2008 | 10.01 | 10.27 | 9.933 | 10.04 | 841,784 | +0.03(+0.27%) |
Jan 28, 2008 | 9.673 | 10.02 | 9.673 | 10.01 | 720,588 | +0.23(+2.39%) |
Jan 25, 2008 | 9.723 | 10.01 | 9.703 | 9.776 | 1,070,938 | +0.17(+1.81%) |
Jan 24, 2008 | 9.613 | 9.810 | 9.516 | 9.603 | 994,311 | +0.06(+0.67%) |
Jan 23, 2008 | 9.092 | 9.633 | 9.092 | 9.539 | 1,660,135 | +0.10(+1.10%) |
Jan 22, 2008 | 8.601 | 9.516 | 8.598 | 9.436 | 1,666,030 | -0.09(-0.95%) |
Jan 21, 2008 | 9.369 | 9.633 | 9.219 | 9.526 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.369 | 9.633 | 9.219 | 9.526 | 1,210,946 | +0.16(+1.71%) |
Jan 17, 2008 | 9.950 | 10.08 | 9.352 | 9.366 | 1,104,030 | -0.60(-6.03%) |
Jan 16, 2008 | 10.02 | 10.18 | 9.626 | 9.967 | 1,132,393 | -0.11(-1.09%) |
Jan 15, 2008 | 10.35 | 10.35 | 10.02 | 10.08 | 1,361,113 | -0.45(-4.31%) |
Jan 14, 2008 | 10.61 | 10.68 | 10.43 | 10.53 | 694,968 | +0.01(+0.06%) |
Jan 11, 2008 | 10.20 | 10.75 | 10.20 | 10.52 | 1,399,644 | +0.42(+4.13%) |
Jan 10, 2008 | 10.20 | 10.54 | 10.05 | 10.11 | 1,164,910 | -0.25(-2.45%) |
Jan 09, 2008 | 10.35 | 10.58 | 10.05 | 10.36 | 1,092,275 | -0.09(-0.83%) |
Jan 08, 2008 | 10.68 | 10.74 | 10.40 | 10.45 | 663,131 | -0.20(-1.85%) |
Jan 07, 2008 | 11.03 | 11.03 | 10.52 | 10.64 | 823,493 | -0.30(-2.77%) |
Jan 04, 2008 | 10.98 | 11.19 | 10.92 | 10.95 | 1,008,600 | -0.19(-1.74%) |
Jan 03, 2008 | 11.30 | 11.45 | 11.04 | 11.14 | 777,283 | -0.02(-0.18%) |
Jan 02, 2008 | 10.96 | 11.33 | 10.96 | 11.16 | 771,512 | +0.20(+1.86%) |
Jan 01, 2008 | 11.12 | 11.25 | 10.85 | 10.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.12 | 11.25 | 10.85 | 10.96 | 1,109,185 | -0.29(-2.55%) |
Dec 28, 2007 | 11.44 | 11.61 | 11.25 | 11.25 | 635,478 | -0.18(-1.58%) |
Dec 27, 2007 | 11.60 | 11.62 | 11.26 | 11.43 | 791,881 | -0.20(-1.75%) |
Dec 26, 2007 | 11.78 | 11.78 | 11.61 | 11.63 | 609,814 | -0.09(-0.80%) |
Dec 24, 2007 | 11.85 | 12.02 | 11.69 | 11.72 | 550,136 | -0.25(-2.06%) |
Dec 21, 2007 | 11.91 | 12.18 | 11.68 | 11.97 | 981,675 | +0.22(+1.90%) |
Dec 20, 2007 | 12.17 | 12.17 | 11.36 | 11.75 | 1,491,292 | -0.39(-3.25%) |
Dec 19, 2007 | 11.70 | 12.26 | 11.59 | 12.14 | 1,375,612 | +0.40(+3.38%) |
Dec 18, 2007 | 11.46 | 11.85 | 11.41 | 11.74 | 1,220,497 | +0.40(+3.56%) |
Dec 17, 2007 | 11.22 | 11.77 | 11.21 | 11.34 | 859,209 | +0.03(+0.29%) |
Dec 14, 2007 | 11.43 | 11.67 | 11.15 | 11.31 | 796,898 | -0.15(-1.28%) |
Dec 13, 2007 | 11.45 | 11.64 | 11.05 | 11.45 | 854,540 | -0.11(-0.92%) |
Dec 12, 2007 | 11.52 | 11.80 | 11.34 | 11.56 | 659,804 | +0.24(+2.15%) |
Dec 11, 2007 | 11.66 | 11.79 | 11.27 | 11.32 | 919,319 | -0.30(-2.61%) |
Dec 10, 2007 | 11.76 | 11.94 | 11.54 | 11.62 | 1,632,980 | +0.05(+0.40%) |
Dec 07, 2007 | 10.90 | 11.61 | 10.90 | 11.57 | 1,214,645 | +0.82(+7.64%) |
Dec 06, 2007 | 10.67 | 11.02 | 10.67 | 10.75 | 904,071 | +0.03(+0.31%) |
Dec 05, 2007 | 10.77 | 10.91 | 10.61 | 10.72 | 1,077,905 | +0.08(+0.79%) |
Dec 04, 2007 | 10.77 | 10.77 | 10.57 | 10.63 | 697,922 | -0.11(-1.00%) |
Dec 03, 2007 | 11.40 | 11.47 | 10.68 | 10.74 | 1,175,111 | -0.68(-5.96%) |
Nov 30, 2007 | 11.99 | 12.03 | 11.06 | 11.42 | 1,516,734 | -0.38(-3.20%) |
Nov 29, 2007 | 11.85 | 12.09 | 11.73 | 11.80 | 1,112,006 | +0.01(+0.08%) |
Nov 28, 2007 | 11.27 | 11.85 | 11.27 | 11.79 | 1,619,733 | +0.57(+5.09%) |
Nov 27, 2007 | 11.16 | 11.36 | 11.03 | 11.22 | 867,209 | +0.08(+0.69%) |
Nov 26, 2007 | 10.89 | 11.69 | 10.89 | 11.14 | 2,442,169 | +0.16(+1.43%) |
Nov 23, 2007 | 10.20 | 11.07 | 10.20 | 10.98 | 1,530,601 | +0.96(+9.59%) |
Nov 21, 2007 | 10.22 | 10.22 | 9.850 | 10.02 | 1,303,340 | -0.24(-2.34%) |
Nov 20, 2007 | 10.43 | 10.55 | 9.950 | 10.26 | 1,463,663 | -0.27(-2.54%) |
Nov 19, 2007 | 10.38 | 10.59 | 10.13 | 10.53 | 1,456,181 | -0.27(-2.53%) |
Nov 16, 2007 | 11.08 | 11.08 | 10.58 | 10.80 | 1,692,781 | -0.15(-1.40%) |
Nov 15, 2007 | 10.84 | 11.03 | 10.69 | 10.96 | 999,043 | +0.01(+0.12%) |
Nov 14, 2007 | 11.24 | 11.35 | 10.85 | 10.94 | 1,158,480 | -0.41(-3.59%) |
Nov 13, 2007 | 10.93 | 11.35 | 10.93 | 11.35 | 1,019,933 | +0.34(+3.09%) |
Nov 12, 2007 | 11.14 | 11.19 | 10.93 | 11.01 | 2,271,010 | -0.57(-4.96%) |
Nov 09, 2007 | 11.52 | 11.60 | 11.31 | 11.59 | 890,237 | -0.02(-0.17%) |
Nov 08, 2007 | 11.27 | 11.61 | 11.22 | 11.61 | 1,419,163 | +0.28(+2.48%) |
Nov 07, 2007 | 12.02 | 12.02 | 11.15 | 11.33 | 2,799,451 | -0.69(-5.75%) |
Nov 06, 2007 | 12.46 | 12.46 | 12.02 | 12.02 | 1,420,684 | -0.31(-2.52%) |
Nov 05, 2007 | 12.25 | 12.62 | 12.19 | 12.33 | 1,641,210 | -0.33(-2.61%) |
Nov 02, 2007 | 12.86 | 12.86 | 12.54 | 12.66 | 765,225 | +0.00(+0.00%) |
Nov 01, 2007 | 12.82 | 12.82 | 12.52 | 12.66 | 953,312 | -0.26(-2.02%) |
Oct 31, 2007 | 12.42 | 12.94 | 12.42 | 12.92 | 1,090,783 | +0.52(+4.23%) |
Oct 30, 2007 | 12.65 | 12.71 | 12.32 | 12.39 | 1,194,111 | -0.23(-1.80%) |
Oct 29, 2007 | 12.37 | 12.63 | 12.37 | 12.62 | 1,075,209 | +0.29(+2.36%) |
Oct 26, 2007 | 12.10 | 12.33 | 12.10 | 12.33 | 727,488 | +0.31(+2.58%) |
Oct 25, 2007 | 12.00 | 12.25 | 11.98 | 12.02 | 1,256,408 | +0.02(+0.17%) |
Oct 24, 2007 | 12.19 | 12.25 | 11.71 | 12.00 | 1,724,528 | -0.21(-1.75%) |
Oct 23, 2007 | 12.31 | 12.59 | 12.19 | 12.21 | 1,065,326 | -0.10(-0.81%) |
Oct 22, 2007 | 12.35 | 12.94 | 12.02 | 12.31 | 1,743,397 | -0.20(-1.57%) |
Oct 19, 2007 | 12.62 | 12.88 | 12.48 | 12.51 | 1,014,411 | -0.13(-1.00%) |
Oct 18, 2007 | 12.65 | 12.72 | 12.49 | 12.64 | 1,039,269 | +0.03(+0.26%) |
Oct 17, 2007 | 12.53 | 12.68 | 12.40 | 12.60 | 925,159 | +0.13(+1.04%) |
Oct 16, 2007 | 12.68 | 12.69 | 12.40 | 12.47 | 1,050,950 | -0.22(-1.74%) |
Oct 15, 2007 | 12.91 | 12.91 | 12.61 | 12.69 | 1,237,839 | -0.21(-1.66%) |
Oct 12, 2007 | 13.00 | 13.15 | 12.91 | 12.91 | 758,337 | -0.16(-1.20%) |
Oct 11, 2007 | 12.72 | 13.08 | 12.71 | 13.07 | 1,233,047 | +0.27(+2.14%) |
Oct 10, 2007 | 12.77 | 12.82 | 12.69 | 12.79 | 903,296 | -0.02(-0.13%) |
Oct 09, 2007 | 12.85 | 13.01 | 12.75 | 12.81 | 808,354 | +0.08(+0.66%) |
Oct 08, 2007 | 13.05 | 13.15 | 12.72 | 12.72 | 990,750 | -0.33(-2.53%) |
Oct 05, 2007 | 13.07 | 13.11 | 12.92 | 13.05 | 1,063,529 | +0.08(+0.59%) |
Oct 04, 2007 | 13.12 | 13.14 | 12.89 | 12.98 | 731,082 | -0.19(-1.47%) |
Oct 03, 2007 | 13.19 | 13.22 | 12.82 | 13.17 | 1,062,630 | -0.02(-0.13%) |
Oct 02, 2007 | 13.48 | 13.67 | 13.15 | 13.19 | 970,384 | -0.18(-1.35%) |
Oct 01, 2007 | 13.32 | 13.43 | 13.21 | 13.37 | 1,206,990 | +0.27(+2.04%) |
Sep 28, 2007 | 12.99 | 13.42 | 12.99 | 13.10 | 2,683,232 | +0.21(+1.66%) |
Sep 27, 2007 | 12.98 | 13.01 | 12.85 | 12.89 | 362,396 | -0.07(-0.54%) |
Sep 26, 2007 | 13.01 | 13.09 | 12.94 | 12.96 | 707,122 | +0.06(+0.49%) |
Sep 25, 2007 | 12.87 | 12.97 | 12.69 | 12.89 | 809,552 | -0.08(-0.62%) |
Sep 24, 2007 | 13.05 | 13.11 | 12.94 | 12.97 | 921,266 | -0.02(-0.15%) |
Sep 21, 2007 | 13.02 | 13.07 | 12.80 | 12.99 | 1,320,800 | +0.13(+0.99%) |
Sep 20, 2007 | 12.58 | 12.87 | 12.54 | 12.87 | 600,500 | +0.17(+1.37%) |
Sep 19, 2007 | 12.78 | 12.85 | 12.47 | 12.69 | 985,059 | -0.04(-0.31%) |
Sep 18, 2007 | 12.18 | 12.73 | 12.18 | 12.73 | 1,379,503 | +0.63(+5.18%) |
Sep 17, 2007 | 12.30 | 12.40 | 12.06 | 12.11 | 699,036 | -0.33(-2.63%) |
Sep 14, 2007 | 12.18 | 12.43 | 12.12 | 12.43 | 581,631 | +0.25(+2.03%) |
Sep 13, 2007 | 12.27 | 12.42 | 12.17 | 12.19 | 648,120 | -0.01(-0.11%) |
Sep 12, 2007 | 12.22 | 12.29 | 12.05 | 12.20 | 754,144 | -0.07(-0.60%) |
Sep 11, 2007 | 11.80 | 12.33 | 11.77 | 12.27 | 1,035,076 | +0.51(+4.31%) |
Sep 10, 2007 | 12.07 | 12.07 | 11.56 | 11.77 | 1,071,016 | -0.22(-1.81%) |
Sep 07, 2007 | 12.03 | 12.09 | 11.90 | 11.98 | 917,672 | -0.19(-1.59%) |
Sep 06, 2007 | 12.60 | 12.60 | 12.09 | 12.18 | 1,405,260 | -0.50(-3.98%) |
Sep 05, 2007 | 12.72 | 12.80 | 12.52 | 12.68 | 777,805 | -0.09(-0.68%) |
Sep 04, 2007 | 12.31 | 12.80 | 12.35 | 12.77 | 1,192,614 | +0.45(+3.69%) |
Aug 31, 2007 | 12.52 | 12.60 | 12.26 | 12.31 | 863,462 | +0.05(+0.44%) |
Aug 30, 2007 | 12.31 | 12.57 | 12.12 | 12.26 | 663,695 | +0.01(+0.11%) |
Aug 29, 2007 | 12.29 | 12.32 | 11.97 | 12.25 | 870,051 | -0.02(-0.14%) |
Aug 28, 2007 | 12.47 | 12.52 | 12.10 | 12.26 | 590,017 | -0.22(-1.79%) |
Aug 27, 2007 | 12.52 | 12.53 | 12.41 | 12.49 | 711,914 | -0.03(-0.21%) |
Aug 24, 2007 | 12.24 | 12.52 | 12.19 | 12.51 | 715,508 | +0.28(+2.26%) |
Aug 23, 2007 | 12.60 | 12.60 | 12.19 | 12.24 | 698,137 | -0.28(-2.27%) |
Aug 22, 2007 | 12.40 | 12.60 | 12.36 | 12.52 | 640,333 | +0.22(+1.79%) |
Aug 21, 2007 | 12.20 | 12.32 | 12.10 | 12.30 | 549,285 | +0.11(+0.93%) |
Aug 20, 2007 | 12.35 | 12.35 | 12.02 | 12.19 | 855,675 | -0.03(-0.22%) |
Aug 17, 2007 | 11.82 | 12.52 | 11.15 | 12.21 | 1,402,864 | +0.43(+3.63%) |
Aug 16, 2007 | 11.69 | 11.99 | 10.68 | 11.79 | 3,237,609 | +0.05(+0.46%) |
Aug 15, 2007 | 12.17 | 12.60 | 11.63 | 11.73 | 1,617,007 | -0.76(-6.09%) |
Aug 14, 2007 | 13.18 | 13.19 | 12.41 | 12.49 | 1,714,046 | -0.55(-4.20%) |
Aug 13, 2007 | 13.04 | 13.19 | 12.97 | 13.04 | 1,144,694 | +0.04(+0.31%) |
Aug 10, 2007 | 12.35 | 13.02 | 12.35 | 13.00 | 1,258,804 | +0.08(+0.62%) |
Aug 09, 2007 | 13.02 | 13.30 | 12.53 | 12.92 | 2,115,977 | -0.01(-0.10%) |
Aug 08, 2007 | 12.77 | 13.20 | 12.62 | 12.93 | 1,778,439 | +0.46(+3.69%) |
Aug 07, 2007 | 12.11 | 12.52 | 12.02 | 12.47 | 1,138,704 | +0.30(+2.50%) |
Aug 06, 2007 | 12.77 | 12.81 | 11.28 | 12.17 | 4,268,792 | -0.62(-4.83%) |
Aug 03, 2007 | 12.94 | 13.10 | 12.79 | 12.79 | 801,465 | -0.31(-2.40%) |
Aug 02, 2007 | 13.20 | 13.28 | 12.98 | 13.10 | 681,365 | -0.10(-0.73%) |
Aug 01, 2007 | 13.37 | 13.37 | 13.02 | 13.20 | 1,009,918 | -0.06(-0.43%) |
Jul 31, 2007 | 13.13 | 13.52 | 13.02 | 13.26 | 1,232,148 | +0.10(+0.79%) |
Jul 30, 2007 | 13.09 | 13.17 | 12.82 | 13.15 | 853,578 | +0.25(+1.91%) |
Jul 27, 2007 | 12.97 | 13.14 | 12.69 | 12.90 | 1,751,483 | +0.02(+0.16%) |
Jul 26, 2007 | 13.36 | 13.39 | 12.77 | 12.88 | 2,176,551 | -0.64(-4.72%) |
Jul 25, 2007 | 13.76 | 13.87 | 13.18 | 13.52 | 2,111,784 | -0.17(-1.22%) |
Jul 24, 2007 | 13.96 | 14.02 | 13.66 | 13.69 | 2,258,539 | -0.25(-1.77%) |
Jul 23, 2007 | 13.94 | 14.00 | 13.86 | 13.94 | 1,457,673 | +0.08(+0.58%) |
Jul 20, 2007 | 13.76 | 13.88 | 13.71 | 13.86 | 4,286,463 | -0.45(-3.15%) |
Jul 19, 2007 | 14.52 | 14.52 | 14.23 | 14.31 | 1,268,987 | +0.03(+0.23%) |
Jul 18, 2007 | 14.32 | 14.49 | 14.16 | 14.27 | 1,148,288 | +0.21(+1.50%) |
Jul 17, 2007 | 14.11 | 14.33 | 14.05 | 14.06 | 1,044,061 | -0.05(-0.35%) |
Jul 16, 2007 | 14.69 | 14.75 | 14.08 | 14.11 | 1,660,734 | -0.55(-3.78%) |
Jul 13, 2007 | 14.65 | 14.67 | 14.39 | 14.67 | 770,017 | +0.14(+0.97%) |
Jul 12, 2007 | 14.60 | 14.66 | 14.41 | 14.53 | 1,034,477 | -0.16(-1.11%) |
Jul 11, 2007 | 14.42 | 14.69 | 14.31 | 14.69 | 715,209 | +0.36(+2.52%) |
Jul 10, 2007 | 14.51 | 14.52 | 14.30 | 14.33 | 717,006 | -0.17(-1.20%) |
Jul 09, 2007 | 14.40 | 14.59 | 14.39 | 14.50 | 1,045,858 | +0.10(+0.70%) |
Jul 06, 2007 | 14.33 | 14.49 | 14.12 | 14.40 | 1,303,130 | +0.08(+0.56%) |
Jul 05, 2007 | 14.32 | 14.58 | 14.29 | 14.32 | 1,115,942 | +0.03(+0.19%) |
Jul 03, 2007 | 14.07 | 14.51 | 14.02 | 14.30 | 1,015,010 | +0.37(+2.66%) |
Jul 02, 2007 | 13.84 | 14.11 | 13.65 | 13.93 | 1,135,110 | +0.29(+2.13%) |
Jun 29, 2007 | 13.72 | 13.77 | 13.58 | 13.64 | 947,023 | -0.02(-0.12%) |
Jun 28, 2007 | 13.60 | 13.69 | 13.46 | 13.65 | 1,229,453 | +0.09(+0.64%) |
Jun 27, 2007 | 13.32 | 13.57 | 13.05 | 13.57 | 857,172 | +0.24(+1.83%) |
Jun 26, 2007 | 13.48 | 13.50 | 13.09 | 13.32 | 1,349,852 | -0.15(-1.09%) |
Jun 25, 2007 | 13.51 | 13.51 | 13.11 | 13.47 | 1,658,039 | -0.07(-0.54%) |
Jun 22, 2007 | 13.19 | 13.54 | 12.99 | 13.54 | 6,132,589 | +0.44(+3.34%) |
Jun 21, 2007 | 13.32 | 13.32 | 13.10 | 13.11 | 656,207 | -0.14(-1.06%) |
Jun 20, 2007 | 13.34 | 13.37 | 13.19 | 13.25 | 825,725 | +0.02(+0.18%) |
Jun 19, 2007 | 13.14 | 13.22 | 13.03 | 13.22 | 493,578 | +0.16(+1.20%) |
Jun 18, 2007 | 13.02 | 13.08 | 13.00 | 13.07 | 451,947 | +0.05(+0.36%) |
Jun 15, 2007 | 13.11 | 13.11 | 12.96 | 13.02 | 400,433 | +0.00(+0.00%) |
Jun 14, 2007 | 12.99 | 13.15 | 12.89 | 13.02 | 543,594 | +0.03(+0.23%) |
Jun 13, 2007 | 12.91 | 13.02 | 12.74 | 12.99 | 654,410 | +0.31(+2.45%) |
Jun 12, 2007 | 12.86 | 12.89 | 12.62 | 12.68 | 532,213 | -0.20(-1.56%) |
Jun 11, 2007 | 12.77 | 13.02 | 12.70 | 12.88 | 603,195 | +0.21(+1.66%) |
Jun 08, 2007 | 12.94 | 12.94 | 12.60 | 12.67 | 758,037 | +0.15(+1.23%) |
Jun 07, 2007 | 13.11 | 13.07 | 12.51 | 12.51 | 1,225,544 | -0.55(-4.22%) |
Jun 06, 2007 | 13.28 | 13.30 | 12.97 | 13.07 | 634,643 | -0.21(-1.56%) |
Jun 05, 2007 | 13.42 | 13.42 | 13.25 | 13.27 | 600,799 | -0.03(-0.23%) |
Jun 04, 2007 | 13.29 | 13.40 | 13.26 | 13.30 | 1,366,325 | +0.06(+0.43%) |
Jun 01, 2007 | 13.28 | 13.34 | 13.19 | 13.25 | 567,555 | +0.08(+0.58%) |
May 31, 2007 | 12.97 | 13.25 | 12.97 | 13.17 | 764,027 | +0.23(+1.78%) |
May 30, 2007 | 12.64 | 12.94 | 12.52 | 12.94 | 722,996 | +0.22(+1.71%) |
May 29, 2007 | 12.60 | 12.76 | 12.56 | 12.72 | 669,385 | +0.19(+1.52%) |
May 25, 2007 | 12.61 | 12.64 | 12.46 | 12.53 | 478,004 | +0.07(+0.54%) |
May 24, 2007 | 12.70 | 12.81 | 12.35 | 12.46 | 1,118,338 | -0.22(-1.76%) |
May 23, 2007 | 12.82 | 12.82 | 12.64 | 12.69 | 741,864 | -0.08(-0.63%) |
May 22, 2007 | 12.92 | 12.94 | 12.74 | 12.77 | 1,095,875 | -0.10(-0.78%) |
May 21, 2007 | 13.02 | 13.17 | 12.62 | 12.87 | 1,668,860 | -0.38(-2.90%) |
May 18, 2007 | 13.36 | 13.36 | 13.23 | 13.25 | 1,674,212 | -0.10(-0.77%) |
May 17, 2007 | 13.50 | 13.50 | 13.23 | 13.36 | 1,261,799 | -0.06(-0.45%) |
May 16, 2007 | 13.67 | 13.67 | 13.38 | 13.42 | 890,717 | -0.13(-0.96%) |
May 15, 2007 | 13.68 | 13.68 | 13.46 | 13.55 | 981,765 | +0.09(+0.69%) |
May 14, 2007 | 13.47 | 13.77 | 13.28 | 13.45 | 2,130,652 | +0.20(+1.51%) |
May 11, 2007 | 13.32 | 13.32 | 13.16 | 13.25 | 809,851 | +0.17(+1.30%) |
May 10, 2007 | 13.27 | 13.30 | 12.97 | 13.08 | 572,347 | -0.12(-0.91%) |
May 09, 2007 | 13.02 | 13.20 | 12.92 | 13.20 | 986,557 | +0.25(+1.91%) |
May 08, 2007 | 12.85 | 12.96 | 12.82 | 12.95 | 620,866 | +0.19(+1.46%) |
May 07, 2007 | 12.90 | 12.90 | 12.75 | 12.77 | 583,728 | +0.03(+0.26%) |
May 04, 2007 | 12.69 | 12.93 | 12.66 | 12.73 | 669,086 | +0.03(+0.24%) |
May 03, 2007 | 12.47 | 12.75 | 12.42 | 12.70 | 1,062,630 | +0.25(+2.01%) |
May 02, 2007 | 12.65 | 12.85 | 12.39 | 12.45 | 1,187,822 | -0.32(-2.48%) |
May 01, 2007 | 12.52 | 12.85 | 12.32 | 12.77 | 1,504,080 | -0.09(-0.70%) |
Apr 30, 2007 | 12.78 | 13.10 | 12.78 | 12.86 | 527,421 | +0.02(+0.16%) |
Apr 27, 2007 | 12.73 | 12.84 | 12.68 | 12.84 | 388,453 | +0.11(+0.89%) |
Apr 26, 2007 | 12.69 | 12.74 | 12.58 | 12.73 | 470,516 | +0.01(+0.08%) |
Apr 25, 2007 | 12.65 | 12.87 | 12.65 | 12.72 | 739,468 | +0.06(+0.45%) |
Apr 24, 2007 | 13.20 | 13.20 | 12.55 | 12.66 | 544,792 | +0.06(+0.45%) |
Apr 23, 2007 | 12.68 | 12.77 | 12.52 | 12.60 | 805,658 | +0.00(+0.00%) |
Apr 20, 2007 | 12.57 | 12.68 | 12.50 | 12.60 | 492,080 | +0.06(+0.45%) |
Apr 19, 2007 | 12.66 | 12.67 | 12.47 | 12.55 | 581,631 | -0.05(-0.40%) |
Apr 18, 2007 | 12.53 | 12.68 | 12.45 | 12.60 | 1,127,922 | +0.15(+1.23%) |
Apr 17, 2007 | 12.19 | 12.44 | 12.19 | 12.44 | 1,351,649 | +0.30(+2.50%) |
Apr 16, 2007 | 12.18 | 12.18 | 12.11 | 12.14 | 276,439 | +0.06(+0.53%) |
Apr 13, 2007 | 12.03 | 12.10 | 11.95 | 12.08 | 320,466 | +0.06(+0.53%) |
Apr 12, 2007 | 12.03 | 12.05 | 11.95 | 12.01 | 455,841 | -0.05(-0.42%) |
Apr 11, 2007 | 12.19 | 12.19 | 11.96 | 12.06 | 399,534 | -0.06(-0.47%) |
Apr 10, 2007 | 12.13 | 12.15 | 12.04 | 12.12 | 287,221 | +0.02(+0.17%) |
Apr 09, 2007 | 12.11 | 12.20 | 12.01 | 12.10 | 427,987 | +0.04(+0.33%) |
Apr 05, 2007 | 12.10 | 12.12 | 11.97 | 12.06 | 404,626 | -0.02(-0.14%) |
Apr 04, 2007 | 12.08 | 12.13 | 12.00 | 12.08 | 408,819 | +0.06(+0.47%) |
Apr 03, 2007 | 12.22 | 12.22 | 11.95 | 12.02 | 427,388 | -0.05(-0.42%) |