Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.59 | 13.13 | 12.40 | 12.60 | 90,822 | +0.05(+0.40%) |
Mar 28, 2008 | 12.76 | 12.91 | 12.54 | 12.55 | 112,894 | -0.23(-1.80%) |
Mar 27, 2008 | 12.98 | 13.01 | 12.68 | 12.78 | 74,944 | -0.14(-1.08%) |
Mar 26, 2008 | 12.64 | 13.10 | 12.63 | 12.92 | 87,696 | +0.19(+1.49%) |
Mar 25, 2008 | 12.87 | 13.13 | 12.41 | 12.73 | 85,290 | -0.11(-0.86%) |
Mar 24, 2008 | 12.47 | 12.94 | 12.44 | 12.84 | 85,843 | +0.43(+3.46%) |
Mar 21, 2008 | 12.26 | 12.73 | 11.89 | 12.41 | 356,404 | +0.00(+0.00%) |
Mar 20, 2008 | 12.26 | 12.73 | 11.89 | 12.41 | 356,404 | +0.15(+1.22%) |
Mar 19, 2008 | 12.78 | 12.90 | 12.24 | 12.26 | 135,967 | -0.37(-2.93%) |
Mar 18, 2008 | 12.09 | 12.74 | 12.00 | 12.63 | 159,802 | +0.93(+7.95%) |
Mar 17, 2008 | 11.01 | 12.03 | 11.01 | 11.70 | 127,063 | +0.34(+2.99%) |
Mar 14, 2008 | 11.91 | 11.94 | 11.23 | 11.36 | 215,318 | -0.46(-3.89%) |
Mar 13, 2008 | 10.57 | 12.00 | 10.50 | 11.82 | 305,746 | +0.94(+8.64%) |
Mar 12, 2008 | 11.27 | 11.42 | 9.850 | 10.88 | 506,222 | -0.36(-3.20%) |
Mar 11, 2008 | 11.68 | 11.96 | 11.00 | 11.24 | 266,787 | -0.04(-0.35%) |
Mar 10, 2008 | 11.59 | 11.99 | 11.24 | 11.28 | 209,269 | -0.25(-2.17%) |
Mar 07, 2008 | 11.49 | 12.15 | 11.43 | 11.53 | 175,988 | +0.04(+0.35%) |
Mar 06, 2008 | 12.04 | 12.14 | 11.49 | 11.49 | 90,157 | -0.64(-5.28%) |
Mar 05, 2008 | 11.92 | 12.43 | 11.87 | 12.13 | 167,137 | +0.30(+2.54%) |
Mar 04, 2008 | 12.59 | 12.59 | 11.51 | 11.83 | 368,038 | -0.92(-7.22%) |
Mar 03, 2008 | 13.46 | 13.46 | 12.35 | 12.75 | 137,227 | -0.09(-0.70%) |
Feb 29, 2008 | 13.36 | 13.68 | 12.76 | 12.84 | 237,162 | -0.71(-5.24%) |
Feb 28, 2008 | 13.14 | 13.65 | 12.96 | 13.55 | 185,691 | +0.27(+2.03%) |
Feb 27, 2008 | 13.26 | 13.57 | 13.04 | 13.28 | 170,042 | -0.14(-1.04%) |
Feb 26, 2008 | 13.32 | 13.84 | 13.20 | 13.42 | 115,618 | -0.11(-0.81%) |
Feb 25, 2008 | 13.43 | 13.78 | 13.24 | 13.53 | 81,164 | +0.08(+0.59%) |
Feb 22, 2008 | 13.36 | 13.49 | 12.94 | 13.45 | 106,123 | +0.08(+0.60%) |
Feb 21, 2008 | 13.61 | 13.61 | 13.25 | 13.37 | 77,268 | -0.12(-0.89%) |
Feb 20, 2008 | 13.18 | 13.54 | 13.18 | 13.49 | 137,215 | +0.20(+1.50%) |
Feb 19, 2008 | 13.64 | 13.71 | 13.24 | 13.29 | 91,161 | -0.14(-1.04%) |
Feb 18, 2008 | 13.34 | 13.76 | 13.31 | 13.43 | 209,782 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.76 | 13.31 | 13.43 | 209,782 | -0.04(-0.30%) |
Feb 14, 2008 | 13.66 | 13.66 | 12.93 | 13.47 | 153,458 | -0.20(-1.46%) |
Feb 13, 2008 | 13.09 | 13.88 | 12.96 | 13.67 | 102,172 | +0.73(+5.64%) |
Feb 12, 2008 | 12.94 | 13.20 | 12.76 | 12.94 | 88,479 | +0.09(+0.70%) |
Feb 11, 2008 | 12.35 | 12.94 | 12.35 | 12.85 | 82,562 | +0.53(+4.30%) |
Feb 08, 2008 | 12.57 | 12.97 | 12.16 | 12.32 | 101,469 | -0.31(-2.45%) |
Feb 07, 2008 | 12.49 | 12.89 | 12.26 | 12.63 | 67,254 | +0.09(+0.72%) |
Feb 06, 2008 | 12.56 | 12.90 | 12.27 | 12.54 | 113,829 | +0.07(+0.56%) |
Feb 05, 2008 | 12.64 | 13.09 | 12.42 | 12.47 | 116,939 | -0.50(-3.86%) |
Feb 04, 2008 | 12.80 | 13.51 | 12.64 | 12.97 | 206,761 | +0.13(+1.01%) |
Feb 01, 2008 | 13.00 | 13.13 | 12.73 | 12.84 | 194,413 | -0.12(-0.93%) |
Jan 31, 2008 | 12.19 | 13.03 | 12.19 | 12.96 | 114,653 | +0.54(+4.35%) |
Jan 30, 2008 | 12.57 | 12.96 | 12.30 | 12.42 | 99,193 | -0.26(-2.05%) |
Jan 29, 2008 | 13.06 | 13.14 | 12.60 | 12.68 | 125,027 | -0.33(-2.54%) |
Jan 28, 2008 | 12.90 | 13.46 | 12.89 | 13.01 | 153,925 | +0.10(+0.77%) |
Jan 25, 2008 | 12.84 | 13.60 | 12.68 | 12.91 | 332,480 | +0.61(+4.96%) |
Jan 24, 2008 | 12.20 | 12.58 | 12.07 | 12.30 | 165,032 | +0.03(+0.24%) |
Jan 23, 2008 | 11.78 | 12.37 | 11.55 | 12.27 | 214,533 | +0.03(+0.25%) |
Jan 22, 2008 | 12.05 | 12.50 | 12.00 | 12.24 | 121,333 | -0.32(-2.55%) |
Jan 21, 2008 | 12.60 | 13.14 | 12.15 | 12.56 | 122,992 | +0.00(+0.00%) |
Jan 18, 2008 | 12.60 | 13.14 | 12.15 | 12.56 | 122,992 | +0.04(+0.32%) |
Jan 17, 2008 | 13.00 | 13.13 | 12.20 | 12.52 | 158,590 | -0.41(-3.17%) |
Jan 16, 2008 | 12.63 | 13.59 | 12.63 | 12.93 | 174,813 | +0.26(+2.05%) |
Jan 15, 2008 | 12.77 | 13.04 | 12.23 | 12.67 | 159,811 | -0.32(-2.46%) |
Jan 14, 2008 | 12.87 | 13.55 | 12.62 | 12.99 | 89,552 | +0.27(+2.12%) |
Jan 11, 2008 | 13.29 | 13.30 | 12.72 | 12.72 | 111,539 | -0.57(-4.29%) |
Jan 10, 2008 | 13.29 | 13.44 | 12.67 | 13.29 | 173,602 | -0.22(-1.63%) |
Jan 09, 2008 | 13.18 | 13.59 | 10.88 | 13.51 | 611,274 | +0.27(+2.04%) |
Jan 08, 2008 | 13.05 | 13.67 | 13.03 | 13.24 | 209,445 | +0.12(+0.91%) |
Jan 07, 2008 | 12.76 | 13.66 | 12.76 | 13.12 | 175,231 | +0.42(+3.31%) |
Jan 04, 2008 | 12.77 | 12.95 | 12.37 | 12.70 | 226,552 | -0.26(-2.01%) |
Jan 03, 2008 | 13.55 | 13.63 | 12.92 | 12.96 | 147,669 | -0.59(-4.35%) |
Jan 02, 2008 | 13.93 | 14.04 | 13.38 | 13.55 | 216,577 | -0.45(-3.21%) |
Jan 01, 2008 | 13.90 | 14.09 | 13.36 | 14.00 | 189,515 | +0.00(+0.00%) |
Dec 31, 2007 | 13.90 | 14.09 | 13.36 | 14.00 | 189,515 | +0.00(+0.00%) |
Dec 28, 2007 | 13.78 | 14.05 | 13.73 | 14.00 | 151,351 | +0.44(+3.24%) |
Dec 27, 2007 | 14.05 | 14.24 | 13.47 | 13.56 | 153,450 | -0.51(-3.62%) |
Dec 26, 2007 | 13.99 | 14.11 | 13.77 | 14.07 | 151,955 | -0.08(-0.57%) |
Dec 24, 2007 | 14.23 | 14.33 | 13.67 | 14.15 | 63,061 | +0.04(+0.28%) |
Dec 21, 2007 | 14.22 | 14.22 | 13.80 | 14.11 | 353,517 | +0.11(+0.79%) |
Dec 20, 2007 | 14.40 | 14.49 | 13.33 | 14.00 | 200,426 | -0.23(-1.62%) |
Dec 19, 2007 | 13.72 | 14.25 | 13.52 | 14.23 | 154,275 | +0.43(+3.12%) |
Dec 18, 2007 | 13.39 | 13.84 | 13.21 | 13.80 | 204,470 | +0.60(+4.55%) |
Dec 17, 2007 | 12.81 | 13.43 | 12.78 | 13.20 | 162,898 | +0.03(+0.23%) |
Dec 14, 2007 | 13.02 | 13.41 | 12.95 | 13.17 | 125,217 | -0.07(-0.53%) |
Dec 13, 2007 | 13.08 | 13.33 | 12.73 | 13.24 | 140,371 | +0.02(+0.15%) |
Dec 12, 2007 | 13.58 | 13.89 | 12.98 | 13.22 | 107,037 | -0.09(-0.68%) |
Dec 11, 2007 | 13.78 | 14.18 | 13.20 | 13.31 | 203,772 | -0.41(-2.99%) |
Dec 10, 2007 | 13.62 | 13.86 | 13.45 | 13.72 | 162,834 | +0.12(+0.88%) |
Dec 07, 2007 | 13.76 | 13.90 | 13.39 | 13.60 | 83,474 | -0.27(-1.95%) |
Dec 06, 2007 | 13.23 | 13.94 | 13.04 | 13.87 | 119,773 | +0.59(+4.44%) |
Dec 05, 2007 | 13.09 | 13.59 | 12.78 | 13.28 | 206,487 | +0.42(+3.27%) |
Dec 04, 2007 | 12.63 | 13.13 | 12.44 | 12.86 | 152,076 | +0.09(+0.70%) |
Dec 03, 2007 | 12.60 | 13.04 | 12.20 | 12.77 | 249,827 | +0.17(+1.35%) |
Nov 30, 2007 | 13.00 | 13.00 | 12.52 | 12.60 | 140,118 | -0.40(-3.08%) |
Nov 29, 2007 | 12.82 | 13.11 | 12.73 | 13.00 | 116,830 | +0.16(+1.25%) |
Nov 28, 2007 | 11.89 | 12.97 | 11.84 | 12.84 | 193,230 | +1.10(+9.37%) |
Nov 27, 2007 | 12.03 | 12.24 | 11.72 | 11.74 | 208,659 | -0.13(-1.10%) |
Nov 26, 2007 | 12.78 | 12.78 | 11.58 | 11.87 | 309,021 | -0.91(-7.12%) |
Nov 23, 2007 | 12.67 | 12.95 | 12.58 | 12.78 | 58,736 | +0.17(+1.35%) |
Nov 21, 2007 | 12.89 | 12.91 | 12.25 | 12.61 | 209,920 | -0.39(-3.00%) |
Nov 20, 2007 | 13.56 | 13.81 | 12.87 | 13.00 | 195,850 | -0.58(-4.27%) |
Nov 19, 2007 | 13.70 | 13.80 | 13.25 | 13.58 | 130,379 | -0.30(-2.16%) |
Nov 16, 2007 | 13.23 | 13.90 | 12.99 | 13.88 | 236,927 | +0.69(+5.23%) |
Nov 15, 2007 | 13.65 | 13.65 | 13.08 | 13.19 | 162,530 | -0.46(-3.37%) |
Nov 14, 2007 | 13.78 | 13.78 | 13.35 | 13.65 | 201,829 | +0.01(+0.07%) |
Nov 13, 2007 | 13.30 | 13.74 | 13.27 | 13.64 | 210,397 | +0.50(+3.81%) |
Nov 12, 2007 | 13.06 | 13.56 | 13.00 | 13.14 | 131,282 | +0.05(+0.38%) |
Nov 09, 2007 | 13.44 | 13.58 | 12.96 | 13.09 | 180,379 | -0.53(-3.89%) |
Nov 08, 2007 | 14.40 | 14.44 | 13.16 | 13.62 | 424,206 | -0.63(-4.42%) |
Nov 07, 2007 | 15.18 | 15.28 | 14.22 | 14.25 | 256,803 | -1.32(-8.48%) |
Nov 06, 2007 | 14.22 | 15.70 | 13.87 | 15.57 | 359,532 | +0.87(+5.92%) |
Nov 05, 2007 | 14.88 | 14.99 | 14.32 | 14.70 | 466,612 | -0.32(-2.13%) |
Nov 02, 2007 | 15.50 | 15.65 | 14.99 | 15.02 | 355,529 | -0.38(-2.47%) |
Nov 01, 2007 | 15.78 | 16.06 | 15.01 | 15.40 | 324,011 | -0.66(-4.11%) |
Oct 31, 2007 | 15.45 | 16.37 | 15.04 | 16.06 | 681,685 | +0.65(+4.22%) |
Oct 30, 2007 | 15.01 | 15.45 | 15.01 | 15.41 | 411,953 | -0.19(-1.22%) |
Oct 29, 2007 | 15.50 | 16.00 | 15.45 | 15.60 | 257,502 | +0.14(+0.91%) |
Oct 26, 2007 | 14.79 | 16.00 | 14.65 | 15.46 | 518,210 | +1.13(+7.89%) |
Oct 25, 2007 | 13.95 | 14.45 | 13.84 | 14.33 | 113,750 | +0.37(+2.65%) |
Oct 24, 2007 | 13.96 | 14.29 | 13.69 | 13.96 | 251,370 | -0.01(-0.07%) |
Oct 23, 2007 | 13.61 | 14.07 | 13.39 | 13.97 | 176,625 | +0.49(+3.64%) |
Oct 22, 2007 | 12.68 | 13.53 | 12.67 | 13.48 | 180,000 | +0.63(+4.90%) |
Oct 19, 2007 | 13.49 | 13.53 | 12.79 | 12.85 | 94,937 | -0.65(-4.81%) |
Oct 18, 2007 | 13.74 | 13.98 | 13.34 | 13.50 | 91,791 | -0.35(-2.53%) |
Oct 17, 2007 | 13.69 | 13.85 | 13.33 | 13.85 | 119,274 | +0.34(+2.52%) |
Oct 16, 2007 | 13.54 | 13.69 | 13.40 | 13.51 | 51,574 | -0.09(-0.66%) |
Oct 15, 2007 | 13.92 | 13.92 | 13.36 | 13.60 | 83,923 | -0.34(-2.44%) |
Oct 12, 2007 | 13.42 | 14.17 | 13.16 | 13.94 | 230,605 | +0.47(+3.49%) |
Oct 11, 2007 | 13.92 | 14.08 | 13.35 | 13.47 | 83,226 | -0.38(-2.74%) |
Oct 10, 2007 | 13.87 | 14.09 | 13.78 | 13.85 | 62,651 | -0.03(-0.22%) |
Oct 09, 2007 | 14.00 | 14.18 | 13.88 | 13.88 | 50,268 | -0.11(-0.79%) |
Oct 08, 2007 | 13.94 | 13.99 | 13.49 | 13.99 | 65,139 | -0.01(-0.07%) |
Oct 05, 2007 | 13.60 | 14.12 | 13.49 | 14.00 | 135,921 | +0.56(+4.17%) |
Oct 04, 2007 | 13.26 | 13.47 | 13.03 | 13.44 | 38,870 | +0.26(+1.97%) |
Oct 03, 2007 | 13.29 | 13.35 | 12.97 | 13.18 | 61,615 | -0.23(-1.72%) |
Oct 02, 2007 | 13.53 | 13.65 | 13.19 | 13.41 | 57,443 | -0.13(-0.96%) |
Oct 01, 2007 | 12.51 | 13.55 | 12.50 | 13.54 | 103,297 | +1.01(+8.06%) |
Sep 28, 2007 | 13.09 | 13.13 | 12.50 | 12.53 | 87,722 | -0.59(-4.50%) |
Sep 27, 2007 | 13.06 | 13.13 | 12.73 | 13.12 | 54,147 | +0.09(+0.69%) |
Sep 26, 2007 | 13.02 | 13.14 | 12.77 | 13.03 | 93,172 | +0.05(+0.39%) |
Sep 25, 2007 | 12.67 | 13.21 | 12.57 | 12.98 | 79,692 | +0.23(+1.80%) |
Sep 24, 2007 | 13.16 | 13.17 | 12.37 | 12.75 | 212,429 | -0.45(-3.41%) |
Sep 21, 2007 | 13.66 | 13.66 | 13.17 | 13.20 | 193,925 | -0.49(-3.58%) |
Sep 20, 2007 | 13.78 | 13.99 | 13.56 | 13.69 | 61,421 | -0.13(-0.94%) |
Sep 19, 2007 | 14.00 | 14.05 | 13.52 | 13.82 | 124,197 | -0.14(-1.00%) |
Sep 18, 2007 | 13.22 | 13.97 | 12.95 | 13.96 | 150,541 | +0.90(+6.89%) |
Sep 17, 2007 | 13.12 | 13.18 | 12.77 | 13.06 | 61,979 | -0.07(-0.53%) |
Sep 14, 2007 | 12.79 | 13.18 | 12.56 | 13.13 | 107,458 | +0.13(+1.00%) |
Sep 13, 2007 | 13.09 | 13.23 | 12.82 | 13.00 | 119,205 | +0.00(+0.00%) |
Sep 12, 2007 | 13.17 | 13.17 | 12.85 | 13.00 | 56,723 | -0.24(-1.81%) |
Sep 11, 2007 | 13.05 | 13.29 | 12.83 | 13.24 | 108,947 | +0.29(+2.24%) |
Sep 10, 2007 | 12.92 | 13.44 | 12.90 | 12.95 | 136,522 | +0.14(+1.09%) |
Sep 07, 2007 | 12.92 | 13.12 | 12.36 | 12.81 | 143,446 | -0.41(-3.10%) |
Sep 06, 2007 | 12.85 | 13.28 | 12.85 | 13.22 | 73,012 | +0.33(+2.56%) |
Sep 05, 2007 | 13.19 | 13.28 | 12.85 | 12.89 | 82,670 | -0.32(-2.42%) |
Sep 04, 2007 | 13.10 | 13.44 | 12.70 | 13.21 | 73,352 | +0.03(+0.23%) |
Aug 31, 2007 | 13.25 | 13.26 | 12.64 | 13.18 | 87,309 | +0.11(+0.84%) |
Aug 30, 2007 | 13.22 | 13.22 | 12.82 | 13.07 | 54,011 | -0.34(-2.54%) |
Aug 29, 2007 | 12.89 | 13.49 | 12.67 | 13.41 | 74,824 | +0.63(+4.93%) |
Aug 28, 2007 | 12.93 | 13.06 | 12.71 | 12.78 | 67,950 | -0.26(-1.99%) |
Aug 27, 2007 | 13.50 | 13.50 | 13.01 | 13.04 | 54,746 | -0.62(-4.54%) |
Aug 24, 2007 | 13.38 | 13.70 | 13.17 | 13.66 | 76,271 | +0.26(+1.94%) |
Aug 23, 2007 | 13.48 | 13.49 | 13.11 | 13.40 | 35,106 | +0.01(+0.07%) |
Aug 22, 2007 | 13.18 | 13.68 | 13.10 | 13.39 | 82,298 | +0.40(+3.08%) |
Aug 21, 2007 | 13.46 | 13.81 | 12.96 | 12.99 | 96,407 | -0.53(-3.92%) |
Aug 20, 2007 | 13.20 | 13.54 | 13.05 | 13.52 | 121,398 | +0.40(+3.05%) |
Aug 17, 2007 | 13.25 | 13.50 | 12.62 | 13.12 | 250,973 | +0.20(+1.55%) |
Aug 16, 2007 | 12.17 | 12.95 | 12.17 | 12.92 | 216,640 | +0.69(+5.64%) |
Aug 15, 2007 | 12.23 | 12.71 | 12.20 | 12.23 | 88,881 | -0.02(-0.16%) |
Aug 14, 2007 | 12.56 | 12.68 | 12.19 | 12.25 | 209,372 | -0.27(-2.16%) |
Aug 13, 2007 | 12.90 | 13.12 | 12.50 | 12.52 | 156,083 | -0.18(-1.42%) |
Aug 10, 2007 | 12.51 | 12.95 | 12.30 | 12.70 | 244,541 | +0.20(+1.60%) |
Aug 09, 2007 | 13.14 | 13.47 | 12.02 | 12.50 | 447,363 | -0.63(-4.80%) |
Aug 08, 2007 | 13.15 | 14.14 | 12.71 | 13.13 | 274,651 | +0.17(+1.31%) |
Aug 07, 2007 | 12.39 | 13.29 | 12.38 | 12.96 | 132,383 | +0.48(+3.85%) |
Aug 06, 2007 | 12.09 | 12.56 | 11.80 | 12.48 | 102,099 | +0.47(+3.91%) |
Aug 03, 2007 | 11.80 | 12.69 | 11.76 | 12.01 | 122,194 | -0.74(-5.80%) |
Aug 02, 2007 | 12.09 | 12.82 | 11.93 | 12.75 | 173,437 | +0.74(+6.16%) |
Aug 01, 2007 | 11.59 | 12.08 | 11.46 | 12.01 | 97,574 | +0.35(+3.00%) |
Jul 31, 2007 | 11.67 | 12.02 | 11.45 | 11.66 | 86,362 | -0.02(-0.17%) |
Jul 30, 2007 | 11.65 | 11.81 | 11.30 | 11.68 | 92,878 | +0.04(+0.34%) |
Jul 27, 2007 | 11.85 | 12.03 | 11.53 | 11.64 | 106,081 | -0.27(-2.27%) |
Jul 26, 2007 | 12.00 | 12.13 | 11.66 | 11.91 | 154,107 | -0.36(-2.93%) |
Jul 25, 2007 | 12.35 | 12.46 | 12.01 | 12.27 | 91,894 | +0.02(+0.16%) |
Jul 24, 2007 | 12.47 | 12.50 | 12.02 | 12.25 | 157,031 | -0.25(-2.00%) |
Jul 23, 2007 | 12.68 | 12.90 | 12.50 | 12.50 | 71,152 | -0.11(-0.87%) |
Jul 20, 2007 | 12.89 | 12.91 | 12.46 | 12.61 | 86,475 | -0.31(-2.40%) |
Jul 19, 2007 | 13.00 | 13.39 | 12.82 | 12.92 | 77,848 | -0.14(-1.07%) |
Jul 18, 2007 | 13.20 | 13.20 | 12.81 | 13.06 | 66,606 | -0.17(-1.28%) |
Jul 17, 2007 | 12.98 | 13.30 | 12.79 | 13.23 | 185,751 | +0.27(+2.08%) |
Jul 16, 2007 | 13.03 | 13.18 | 12.95 | 12.96 | 45,443 | -0.14(-1.07%) |
Jul 13, 2007 | 13.21 | 13.29 | 12.90 | 13.10 | 49,000 | -0.14(-1.06%) |
Jul 12, 2007 | 12.84 | 13.25 | 12.75 | 13.24 | 44,776 | +0.51(+4.01%) |
Jul 11, 2007 | 12.62 | 12.89 | 12.62 | 12.73 | 32,057 | +0.12(+0.95%) |
Jul 10, 2007 | 12.83 | 12.83 | 12.50 | 12.61 | 77,746 | -0.29(-2.25%) |
Jul 09, 2007 | 13.25 | 13.25 | 12.83 | 12.90 | 77,168 | -0.35(-2.64%) |
Jul 06, 2007 | 13.54 | 13.54 | 13.12 | 13.25 | 48,369 | -0.32(-2.36%) |
Jul 05, 2007 | 13.05 | 13.59 | 12.85 | 13.57 | 85,237 | +0.52(+3.98%) |
Jul 03, 2007 | 13.13 | 13.13 | 12.94 | 13.05 | 48,379 | -0.08(-0.61%) |
Jul 02, 2007 | 12.42 | 13.13 | 12.35 | 13.13 | 96,862 | +0.78(+6.32%) |
Jun 29, 2007 | 12.62 | 12.74 | 12.35 | 12.35 | 53,082 | -0.20(-1.59%) |
Jun 28, 2007 | 12.69 | 12.71 | 12.50 | 12.55 | 31,690 | -0.11(-0.87%) |
Jun 27, 2007 | 12.19 | 12.68 | 12.04 | 12.66 | 80,061 | +0.28(+2.26%) |
Jun 26, 2007 | 12.25 | 12.58 | 12.10 | 12.38 | 118,839 | +0.19(+1.56%) |
Jun 25, 2007 | 12.17 | 12.65 | 12.00 | 12.19 | 131,078 | -0.04(-0.33%) |
Jun 22, 2007 | 12.29 | 12.34 | 11.84 | 12.23 | 200,910 | -0.06(-0.49%) |
Jun 21, 2007 | 12.16 | 12.35 | 12.15 | 12.29 | 39,325 | +0.05(+0.41%) |
Jun 20, 2007 | 12.69 | 12.70 | 12.20 | 12.24 | 60,900 | -0.44(-3.47%) |
Jun 19, 2007 | 12.28 | 12.82 | 12.28 | 12.68 | 66,400 | +0.32(+2.59%) |
Jun 18, 2007 | 12.25 | 12.49 | 12.16 | 12.36 | 64,400 | +0.10(+0.82%) |
Jun 15, 2007 | 12.36 | 12.37 | 12.03 | 12.26 | 164,000 | +0.03(+0.25%) |
Jun 14, 2007 | 12.22 | 12.43 | 12.12 | 12.23 | 95,500 | -0.01(-0.08%) |
Jun 13, 2007 | 12.05 | 12.40 | 12.05 | 12.24 | 50,400 | +0.19(+1.58%) |
Jun 12, 2007 | 12.29 | 12.31 | 12.00 | 12.05 | 81,600 | -0.27(-2.19%) |
Jun 11, 2007 | 12.41 | 12.53 | 12.05 | 12.32 | 70,265 | -0.12(-0.96%) |
Jun 08, 2007 | 12.10 | 12.50 | 11.99 | 12.44 | 53,132 | +0.26(+2.13%) |
Jun 07, 2007 | 12.27 | 12.43 | 12.04 | 12.18 | 71,982 | -0.17(-1.38%) |
Jun 06, 2007 | 12.23 | 12.46 | 12.10 | 12.35 | 213,914 | +0.02(+0.16%) |
Jun 05, 2007 | 12.30 | 12.33 | 12.02 | 12.33 | 119,956 | -0.05(-0.40%) |
Jun 04, 2007 | 12.58 | 12.64 | 12.28 | 12.38 | 54,919 | -0.27(-2.13%) |
Jun 01, 2007 | 12.72 | 13.06 | 12.57 | 12.65 | 82,978 | -0.03(-0.24%) |
May 31, 2007 | 12.75 | 13.24 | 12.61 | 12.68 | 175,230 | -0.08(-0.63%) |
May 30, 2007 | 12.17 | 12.77 | 11.83 | 12.76 | 175,121 | +0.44(+3.57%) |
May 29, 2007 | 12.22 | 12.37 | 12.05 | 12.32 | 57,219 | +0.10(+0.82%) |
May 25, 2007 | 12.29 | 12.52 | 12.04 | 12.22 | 83,919 | -0.03(-0.24%) |
May 24, 2007 | 12.30 | 12.51 | 11.93 | 12.25 | 95,272 | -0.09(-0.73%) |
May 23, 2007 | 12.65 | 12.75 | 12.28 | 12.34 | 86,146 | -0.33(-2.60%) |
May 22, 2007 | 12.10 | 12.75 | 11.90 | 12.67 | 78,188 | +0.54(+4.45%) |
May 21, 2007 | 12.27 | 12.37 | 12.03 | 12.13 | 42,710 | -0.11(-0.90%) |
May 18, 2007 | 12.18 | 12.30 | 11.75 | 12.24 | 58,222 | +0.06(+0.49%) |
May 17, 2007 | 12.19 | 12.36 | 11.96 | 12.18 | 73,887 | -0.02(-0.16%) |
May 16, 2007 | 11.86 | 12.21 | 11.72 | 12.20 | 61,862 | +0.33(+2.78%) |
May 15, 2007 | 12.32 | 12.44 | 11.87 | 11.87 | 77,211 | -0.36(-2.94%) |
May 14, 2007 | 12.44 | 12.61 | 12.21 | 12.23 | 93,397 | -0.26(-2.08%) |
May 11, 2007 | 12.18 | 12.57 | 12.04 | 12.49 | 57,898 | +0.49(+4.08%) |
May 10, 2007 | 12.75 | 12.79 | 11.95 | 12.00 | 120,111 | -0.86(-6.69%) |
May 09, 2007 | 12.40 | 12.88 | 12.33 | 12.86 | 107,634 | +0.43(+3.46%) |
May 08, 2007 | 12.39 | 12.43 | 12.07 | 12.43 | 59,703 | +0.03(+0.24%) |
May 07, 2007 | 12.50 | 12.50 | 12.39 | 12.40 | 105,524 | -0.10(-0.80%) |
May 04, 2007 | 12.52 | 12.70 | 12.39 | 12.50 | 102,578 | +0.05(+0.40%) |
May 03, 2007 | 12.89 | 12.89 | 12.21 | 12.45 | 132,744 | -0.48(-3.71%) |
May 02, 2007 | 11.95 | 13.13 | 11.95 | 12.93 | 196,745 | +0.94(+7.84%) |
May 01, 2007 | 12.40 | 12.55 | 11.94 | 11.99 | 165,735 | -0.43(-3.46%) |
Apr 30, 2007 | 13.00 | 13.11 | 12.15 | 12.42 | 222,497 | -0.71(-5.41%) |
Apr 27, 2007 | 12.60 | 13.68 | 12.60 | 13.13 | 351,719 | +0.46(+3.63%) |
Apr 26, 2007 | 11.66 | 13.30 | 11.61 | 12.67 | 459,762 | +1.44(+12.82%) |
Apr 25, 2007 | 11.59 | 11.59 | 11.06 | 11.23 | 254,221 | -0.38(-3.27%) |
Apr 24, 2007 | 11.19 | 11.83 | 11.12 | 11.61 | 147,750 | +0.44(+3.94%) |
Apr 23, 2007 | 11.33 | 11.43 | 10.99 | 11.17 | 71,412 | -0.22(-1.93%) |
Apr 20, 2007 | 10.96 | 11.45 | 10.93 | 11.39 | 90,296 | +0.47(+4.30%) |
Apr 19, 2007 | 10.91 | 10.98 | 10.65 | 10.92 | 273,243 | -0.04(-0.36%) |
Apr 18, 2007 | 10.91 | 11.02 | 10.82 | 10.96 | 62,077 | +0.00(+0.00%) |
Apr 17, 2007 | 11.13 | 11.22 | 10.76 | 10.96 | 63,081 | -0.18(-1.62%) |
Apr 16, 2007 | 10.86 | 11.17 | 10.85 | 11.14 | 112,376 | +0.30(+2.77%) |
Apr 13, 2007 | 10.60 | 10.90 | 10.36 | 10.84 | 283,447 | +0.22(+2.07%) |
Apr 12, 2007 | 10.45 | 10.62 | 10.40 | 10.62 | 70,041 | +0.12(+1.14%) |
Apr 11, 2007 | 10.55 | 10.82 | 10.38 | 10.50 | 115,150 | -0.09(-0.85%) |
Apr 10, 2007 | 10.68 | 10.79 | 10.56 | 10.59 | 64,014 | -0.12(-1.12%) |
Apr 09, 2007 | 10.84 | 10.92 | 10.55 | 10.71 | 200,611 | -0.17(-1.56%) |
Apr 05, 2007 | 10.97 | 10.97 | 10.81 | 10.88 | 69,608 | -0.09(-0.82%) |
Apr 04, 2007 | 11.13 | 11.15 | 10.97 | 10.97 | 63,746 | -0.16(-1.44%) |
Apr 03, 2007 | 11.09 | 11.13 | 10.95 | 11.13 | 68,343 | +0.07(+0.63%) |