Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.140 | 6.640 | 6.080 | 6.510 | 560,261 | +0.31(+5.00%) |
Jan 30, 2008 | 6.310 | 6.500 | 6.180 | 6.200 | 248,546 | -0.17(-2.67%) |
Jan 29, 2008 | 6.410 | 6.540 | 6.290 | 6.370 | 240,096 | -0.01(-0.16%) |
Jan 28, 2008 | 6.400 | 6.410 | 6.230 | 6.380 | 211,143 | +0.01(+0.16%) |
Jan 25, 2008 | 6.410 | 6.620 | 6.290 | 6.370 | 222,030 | +0.04(+0.63%) |
Jan 24, 2008 | 6.650 | 6.730 | 5.920 | 6.330 | 358,287 | -0.27(-4.09%) |
Jan 23, 2008 | 6.420 | 6.650 | 5.920 | 6.600 | 454,034 | +0.07(+1.07%) |
Jan 22, 2008 | 6.450 | 6.730 | 6.390 | 6.530 | 961,437 | -0.22(-3.26%) |
Jan 21, 2008 | 6.810 | 6.960 | 6.540 | 6.750 | 549,834 | +0.00(+0.00%) |
Jan 18, 2008 | 6.810 | 6.960 | 6.540 | 6.750 | 549,834 | -0.13(-1.89%) |
Jan 17, 2008 | 7.110 | 7.110 | 6.810 | 6.880 | 326,131 | -0.22(-3.10%) |
Jan 16, 2008 | 7.200 | 7.270 | 7.040 | 7.100 | 624,971 | -0.12(-1.66%) |
Jan 15, 2008 | 7.440 | 7.530 | 6.990 | 7.220 | 676,518 | -0.34(-4.50%) |
Jan 14, 2008 | 7.580 | 7.655 | 7.475 | 7.560 | 224,020 | +0.04(+0.53%) |
Jan 11, 2008 | 7.800 | 7.840 | 7.500 | 7.520 | 419,252 | -0.33(-4.20%) |
Jan 10, 2008 | 7.860 | 7.928 | 7.650 | 7.850 | 619,643 | -0.09(-1.13%) |
Jan 09, 2008 | 7.970 | 8.170 | 7.770 | 7.940 | 636,309 | -0.06(-0.75%) |
Jan 08, 2008 | 7.970 | 8.270 | 7.800 | 8.000 | 416,012 | +0.12(+1.52%) |
Jan 07, 2008 | 8.120 | 8.190 | 7.700 | 7.880 | 631,157 | -0.22(-2.72%) |
Jan 04, 2008 | 8.150 | 8.300 | 7.850 | 8.100 | 519,250 | -0.07(-0.86%) |
Jan 03, 2008 | 8.570 | 8.570 | 8.160 | 8.170 | 618,370 | -0.40(-4.67%) |
Jan 02, 2008 | 8.350 | 8.690 | 8.270 | 8.570 | 514,856 | +0.15(+1.78%) |
Jan 01, 2008 | 8.440 | 8.490 | 8.210 | 8.420 | 386,819 | +0.00(+0.00%) |
Dec 31, 2007 | 8.440 | 8.490 | 8.210 | 8.420 | 386,819 | -0.08(-0.94%) |
Dec 28, 2007 | 8.500 | 8.630 | 8.390 | 8.500 | 256,580 | +0.14(+1.67%) |
Dec 27, 2007 | 8.500 | 8.590 | 8.310 | 8.360 | 345,086 | -0.14(-1.65%) |
Dec 26, 2007 | 8.500 | 8.660 | 8.230 | 8.500 | 350,646 | +0.00(+0.00%) |
Dec 24, 2007 | 8.660 | 8.730 | 8.230 | 8.500 | 288,342 | -0.20(-2.30%) |
Dec 21, 2007 | 8.080 | 8.770 | 8.050 | 8.700 | 1,463,066 | +0.74(+9.30%) |
Dec 20, 2007 | 9.200 | 9.200 | 7.810 | 7.960 | 7,227,649 | -3.06(-27.77%) |
Dec 19, 2007 | 10.80 | 11.18 | 10.80 | 11.02 | 280,100 | +0.11(+1.01%) |
Dec 18, 2007 | 10.88 | 10.97 | 10.62 | 10.91 | 310,488 | +0.18(+1.68%) |
Dec 17, 2007 | 11.01 | 11.19 | 10.66 | 10.73 | 176,075 | -0.34(-3.07%) |
Dec 14, 2007 | 11.38 | 11.59 | 11.07 | 11.07 | 257,645 | -0.48(-4.16%) |
Dec 13, 2007 | 11.63 | 11.79 | 11.31 | 11.55 | 377,723 | -0.16(-1.37%) |
Dec 12, 2007 | 11.81 | 12.07 | 11.59 | 11.71 | 425,782 | +0.23(+2.00%) |
Dec 11, 2007 | 12.06 | 12.13 | 11.19 | 11.48 | 333,241 | -0.50(-4.17%) |
Dec 10, 2007 | 12.20 | 12.43 | 11.87 | 11.98 | 218,134 | -0.17(-1.40%) |
Dec 07, 2007 | 12.31 | 12.31 | 11.98 | 12.15 | 211,029 | -0.10(-0.82%) |
Dec 06, 2007 | 11.50 | 12.45 | 11.48 | 12.25 | 494,289 | +0.73(+6.34%) |
Dec 05, 2007 | 11.29 | 11.54 | 11.08 | 11.52 | 344,787 | +0.41(+3.69%) |
Dec 04, 2007 | 11.40 | 11.45 | 11.09 | 11.11 | 276,498 | -0.21(-1.86%) |
Dec 03, 2007 | 11.11 | 11.55 | 11.00 | 11.32 | 264,266 | +0.25(+2.26%) |
Nov 30, 2007 | 11.45 | 11.49 | 10.97 | 11.07 | 757,181 | -0.33(-2.89%) |
Nov 29, 2007 | 11.30 | 11.44 | 11.18 | 11.40 | 324,236 | +0.05(+0.44%) |
Nov 28, 2007 | 11.05 | 11.39 | 11.02 | 11.35 | 362,731 | +0.44(+4.03%) |
Nov 27, 2007 | 10.66 | 11.00 | 10.66 | 10.91 | 322,154 | +0.30(+2.83%) |
Nov 26, 2007 | 10.75 | 10.86 | 10.50 | 10.61 | 475,400 | -0.10(-0.93%) |
Nov 23, 2007 | 10.79 | 10.92 | 10.66 | 10.71 | 98,698 | +0.00(+0.00%) |
Nov 21, 2007 | 10.99 | 11.10 | 10.65 | 10.71 | 255,338 | -0.29(-2.64%) |
Nov 20, 2007 | 10.80 | 11.25 | 10.75 | 11.00 | 422,538 | +0.22(+2.04%) |
Nov 19, 2007 | 10.71 | 10.90 | 10.47 | 10.78 | 341,488 | -0.06(-0.55%) |
Nov 16, 2007 | 11.02 | 11.12 | 10.59 | 10.84 | 462,673 | -0.15(-1.36%) |
Nov 15, 2007 | 11.15 | 11.33 | 10.90 | 10.99 | 227,485 | -0.23(-2.05%) |
Nov 14, 2007 | 11.08 | 11.27 | 10.87 | 11.22 | 369,403 | +0.22(+2.00%) |
Nov 13, 2007 | 10.78 | 11.11 | 10.54 | 11.00 | 346,343 | +0.34(+3.19%) |
Nov 12, 2007 | 10.84 | 11.10 | 10.48 | 10.66 | 470,723 | +0.31(+3.00%) |
Nov 09, 2007 | 10.11 | 10.49 | 10.08 | 10.35 | 254,582 | +0.14(+1.37%) |
Nov 08, 2007 | 10.18 | 10.49 | 9.800 | 10.21 | 276,771 | +0.21(+2.10%) |
Nov 07, 2007 | 9.950 | 10.75 | 9.950 | 10.00 | 474,894 | -0.13(-1.28%) |
Nov 06, 2007 | 10.60 | 10.60 | 9.850 | 10.13 | 666,699 | -0.43(-4.07%) |
Nov 05, 2007 | 10.68 | 10.71 | 10.36 | 10.56 | 265,552 | -0.17(-1.58%) |
Nov 02, 2007 | 10.73 | 10.81 | 10.38 | 10.73 | 179,036 | +0.15(+1.42%) |
Nov 01, 2007 | 11.00 | 11.11 | 10.50 | 10.58 | 349,577 | -0.62(-5.54%) |
Oct 31, 2007 | 10.98 | 11.21 | 10.60 | 11.20 | 348,901 | +0.29(+2.66%) |
Oct 30, 2007 | 11.24 | 11.38 | 10.88 | 10.91 | 263,171 | -0.36(-3.19%) |
Oct 29, 2007 | 11.52 | 11.59 | 11.19 | 11.27 | 184,411 | -0.23(-2.00%) |
Oct 26, 2007 | 11.47 | 11.63 | 11.27 | 11.50 | 195,602 | +0.20(+1.77%) |
Oct 25, 2007 | 11.11 | 11.38 | 11.06 | 11.30 | 208,823 | +0.20(+1.80%) |
Oct 24, 2007 | 11.19 | 11.42 | 10.94 | 11.10 | 382,102 | -0.22(-1.94%) |
Oct 23, 2007 | 11.68 | 11.82 | 11.09 | 11.32 | 445,363 | -0.24(-2.08%) |
Oct 22, 2007 | 11.20 | 11.66 | 11.14 | 11.56 | 283,900 | +0.28(+2.48%) |
Oct 19, 2007 | 11.81 | 11.89 | 11.22 | 11.28 | 327,171 | -0.41(-3.51%) |
Oct 18, 2007 | 11.95 | 11.99 | 11.55 | 11.69 | 293,935 | +0.15(+1.30%) |
Oct 17, 2007 | 11.74 | 11.74 | 11.47 | 11.54 | 811,731 | -0.11(-0.94%) |
Oct 16, 2007 | 11.48 | 11.77 | 11.48 | 11.65 | 532,005 | +0.12(+1.04%) |
Oct 15, 2007 | 11.44 | 11.61 | 11.36 | 11.53 | 638,480 | +0.18(+1.59%) |
Oct 12, 2007 | 11.42 | 11.50 | 11.33 | 11.35 | 555,963 | -0.01(-0.09%) |
Oct 11, 2007 | 11.44 | 11.73 | 11.30 | 11.36 | 365,794 | +0.00(+0.00%) |
Oct 10, 2007 | 11.38 | 11.50 | 11.19 | 11.36 | 382,622 | +0.06(+0.53%) |
Oct 09, 2007 | 10.90 | 11.43 | 10.90 | 11.30 | 358,344 | +0.47(+4.34%) |
Oct 08, 2007 | 10.49 | 10.89 | 10.46 | 10.83 | 458,945 | +0.29(+2.75%) |
Oct 05, 2007 | 10.55 | 10.69 | 10.39 | 10.54 | 664,519 | +0.10(+0.96%) |
Oct 04, 2007 | 10.53 | 10.59 | 10.42 | 10.44 | 329,992 | -0.03(-0.29%) |
Oct 03, 2007 | 10.56 | 10.70 | 10.43 | 10.47 | 602,114 | -0.13(-1.23%) |
Oct 02, 2007 | 11.04 | 11.19 | 10.46 | 10.60 | 670,789 | -0.40(-3.64%) |
Oct 01, 2007 | 11.25 | 11.25 | 10.97 | 11.00 | 577,639 | -0.23(-2.05%) |
Sep 28, 2007 | 11.26 | 11.44 | 10.96 | 11.23 | 600,888 | -0.02(-0.18%) |
Sep 27, 2007 | 11.45 | 11.45 | 10.87 | 11.25 | 666,508 | -0.10(-0.88%) |
Sep 26, 2007 | 11.49 | 11.81 | 11.34 | 11.35 | 510,301 | -0.04(-0.35%) |
Sep 25, 2007 | 11.80 | 11.80 | 11.35 | 11.39 | 698,050 | -0.46(-3.88%) |
Sep 24, 2007 | 12.96 | 12.97 | 11.59 | 11.85 | 1,324,426 | -0.70(-5.58%) |
Sep 21, 2007 | 12.24 | 12.82 | 12.07 | 12.55 | 421,574 | +0.39(+3.21%) |
Sep 20, 2007 | 12.46 | 12.58 | 12.14 | 12.16 | 310,751 | -0.36(-2.88%) |
Sep 19, 2007 | 12.95 | 13.02 | 12.38 | 12.52 | 351,421 | -0.39(-3.02%) |
Sep 18, 2007 | 12.52 | 12.92 | 12.11 | 12.91 | 207,136 | +0.43(+3.45%) |
Sep 17, 2007 | 12.70 | 12.81 | 12.45 | 12.48 | 503,805 | -0.28(-2.19%) |
Sep 14, 2007 | 12.50 | 12.83 | 12.31 | 12.76 | 282,767 | +0.21(+1.67%) |
Sep 13, 2007 | 12.16 | 12.74 | 12.15 | 12.55 | 502,315 | +0.43(+3.55%) |
Sep 12, 2007 | 12.40 | 12.40 | 12.00 | 12.12 | 194,828 | -0.28(-2.26%) |
Sep 11, 2007 | 12.00 | 12.50 | 11.93 | 12.40 | 247,730 | +0.44(+3.68%) |
Sep 10, 2007 | 11.56 | 12.18 | 11.53 | 11.96 | 217,003 | +0.41(+3.55%) |
Sep 07, 2007 | 11.38 | 11.61 | 11.13 | 11.55 | 225,635 | +0.01(+0.09%) |
Sep 06, 2007 | 11.46 | 11.59 | 11.17 | 11.54 | 147,941 | +0.09(+0.79%) |
Sep 05, 2007 | 11.41 | 11.57 | 11.29 | 11.45 | 154,920 | -0.06(-0.52%) |
Sep 04, 2007 | 11.32 | 11.71 | 11.32 | 11.51 | 358,632 | +0.16(+1.41%) |
Aug 31, 2007 | 11.29 | 11.46 | 11.23 | 11.35 | 149,902 | +0.22(+1.98%) |
Aug 30, 2007 | 10.97 | 11.30 | 10.91 | 11.13 | 244,792 | +0.03(+0.27%) |
Aug 29, 2007 | 10.82 | 11.10 | 10.61 | 11.10 | 221,908 | +0.32(+2.97%) |
Aug 28, 2007 | 10.93 | 11.03 | 10.75 | 10.78 | 178,603 | -0.24(-2.18%) |
Aug 27, 2007 | 11.09 | 11.10 | 10.97 | 11.02 | 180,494 | -0.12(-1.08%) |
Aug 24, 2007 | 11.00 | 11.15 | 10.78 | 11.14 | 219,612 | +0.10(+0.91%) |
Aug 23, 2007 | 11.13 | 11.25 | 10.91 | 11.04 | 199,181 | -0.02(-0.18%) |
Aug 22, 2007 | 11.40 | 11.40 | 10.95 | 11.06 | 221,785 | -0.23(-2.04%) |
Aug 21, 2007 | 11.39 | 11.55 | 11.12 | 11.29 | 208,032 | -0.08(-0.70%) |
Aug 20, 2007 | 11.67 | 11.67 | 11.07 | 11.37 | 223,306 | -0.27(-2.32%) |
Aug 17, 2007 | 11.70 | 11.93 | 11.34 | 11.64 | 596,369 | +0.33(+2.92%) |
Aug 16, 2007 | 10.63 | 11.39 | 10.56 | 11.31 | 520,573 | +0.52(+4.82%) |
Aug 15, 2007 | 10.41 | 11.25 | 10.35 | 10.79 | 343,941 | +0.34(+3.25%) |
Aug 14, 2007 | 10.60 | 11.13 | 10.44 | 10.45 | 189,047 | -0.02(-0.19%) |
Aug 13, 2007 | 11.06 | 11.48 | 10.27 | 10.47 | 425,465 | -0.44(-4.03%) |
Aug 10, 2007 | 11.28 | 11.74 | 10.82 | 10.91 | 515,097 | -0.51(-4.47%) |
Aug 09, 2007 | 11.37 | 11.66 | 11.12 | 11.42 | 1,078,817 | -0.24(-2.06%) |
Aug 08, 2007 | 10.31 | 12.05 | 10.16 | 11.66 | 1,152,986 | +1.40(+13.65%) |
Aug 07, 2007 | 9.870 | 10.55 | 9.830 | 10.26 | 689,846 | +0.26(+2.60%) |
Aug 06, 2007 | 9.850 | 10.07 | 9.650 | 10.00 | 743,563 | +0.28(+2.88%) |
Aug 03, 2007 | 9.750 | 10.00 | 9.700 | 9.720 | 283,312 | -0.27(-2.70%) |
Aug 02, 2007 | 9.990 | 9.990 | 9.770 | 9.990 | 261,996 | +0.05(+0.50%) |
Aug 01, 2007 | 10.01 | 10.16 | 9.850 | 9.940 | 297,362 | -0.11(-1.09%) |
Jul 31, 2007 | 10.18 | 10.27 | 9.980 | 10.05 | 588,841 | -0.21(-2.05%) |
Jul 30, 2007 | 10.62 | 10.62 | 9.950 | 10.26 | 449,168 | -0.39(-3.66%) |
Jul 27, 2007 | 11.10 | 11.20 | 10.54 | 10.65 | 265,746 | -0.47(-4.23%) |
Jul 26, 2007 | 11.48 | 11.53 | 11.00 | 11.12 | 465,952 | -0.49(-4.22%) |
Jul 25, 2007 | 11.37 | 11.67 | 10.46 | 11.61 | 341,326 | +0.27(+2.38%) |
Jul 24, 2007 | 11.32 | 11.46 | 11.14 | 11.34 | 497,535 | -0.05(-0.44%) |
Jul 23, 2007 | 11.39 | 11.48 | 11.30 | 11.39 | 234,794 | +0.03(+0.26%) |
Jul 20, 2007 | 11.69 | 11.75 | 11.30 | 11.36 | 326,809 | -0.36(-3.07%) |
Jul 19, 2007 | 11.62 | 11.81 | 11.56 | 11.72 | 167,934 | +0.16(+1.38%) |
Jul 18, 2007 | 11.53 | 11.59 | 11.29 | 11.56 | 209,172 | -0.05(-0.43%) |
Jul 17, 2007 | 11.50 | 11.80 | 11.43 | 11.61 | 162,560 | +0.11(+0.96%) |
Jul 16, 2007 | 11.54 | 11.71 | 11.34 | 11.50 | 232,638 | -0.09(-0.78%) |
Jul 13, 2007 | 11.65 | 11.68 | 11.41 | 11.59 | 129,763 | -0.04(-0.34%) |
Jul 12, 2007 | 11.72 | 11.75 | 11.60 | 11.63 | 151,408 | -0.01(-0.09%) |
Jul 11, 2007 | 11.65 | 11.72 | 11.49 | 11.64 | 241,121 | -0.04(-0.34%) |
Jul 10, 2007 | 11.60 | 11.77 | 11.53 | 11.68 | 258,620 | -0.02(-0.17%) |
Jul 09, 2007 | 11.75 | 11.75 | 11.55 | 11.70 | 111,654 | -0.04(-0.34%) |
Jul 06, 2007 | 11.71 | 11.75 | 11.60 | 11.74 | 107,343 | +0.00(+0.00%) |
Jul 05, 2007 | 11.80 | 11.84 | 11.55 | 11.74 | 170,985 | -0.08(-0.68%) |
Jul 03, 2007 | 11.87 | 11.88 | 11.72 | 11.82 | 48,558 | -0.07(-0.59%) |
Jul 02, 2007 | 11.74 | 11.91 | 11.55 | 11.89 | 168,486 | +0.22(+1.89%) |
Jun 29, 2007 | 12.00 | 12.08 | 11.62 | 11.67 | 321,546 | -0.26(-2.18%) |
Jun 28, 2007 | 11.96 | 12.03 | 11.84 | 11.93 | 111,791 | +0.00(+0.00%) |
Jun 27, 2007 | 11.78 | 11.97 | 11.64 | 11.93 | 307,169 | +0.04(+0.34%) |
Jun 26, 2007 | 11.72 | 11.91 | 11.62 | 11.89 | 309,194 | +0.21(+1.80%) |
Jun 25, 2007 | 11.70 | 11.86 | 11.60 | 11.68 | 439,711 | -0.06(-0.51%) |
Jun 22, 2007 | 11.75 | 12.00 | 11.47 | 11.74 | 865,615 | +0.14(+1.21%) |
Jun 21, 2007 | 11.40 | 11.64 | 11.22 | 11.60 | 349,425 | +0.15(+1.31%) |
Jun 20, 2007 | 11.62 | 11.74 | 11.44 | 11.45 | 508,400 | -0.12(-1.04%) |
Jun 19, 2007 | 11.00 | 11.62 | 11.00 | 11.57 | 390,700 | +0.53(+4.80%) |
Jun 18, 2007 | 11.47 | 11.53 | 10.94 | 11.04 | 534,000 | -0.42(-3.66%) |
Jun 15, 2007 | 11.44 | 11.75 | 11.24 | 11.46 | 564,600 | +0.20(+1.78%) |
Jun 14, 2007 | 11.19 | 11.45 | 11.13 | 11.26 | 555,300 | +0.05(+0.45%) |
Jun 13, 2007 | 11.42 | 11.46 | 11.06 | 11.21 | 578,200 | -0.15(-1.32%) |
Jun 12, 2007 | 11.58 | 11.66 | 11.31 | 11.36 | 332,700 | -0.32(-2.74%) |
Jun 11, 2007 | 11.98 | 11.98 | 11.62 | 11.68 | 203,606 | -0.35(-2.91%) |
Jun 08, 2007 | 11.96 | 12.05 | 11.81 | 12.03 | 291,610 | +0.02(+0.17%) |
Jun 07, 2007 | 12.27 | 12.34 | 11.88 | 12.01 | 380,597 | -0.34(-2.75%) |
Jun 06, 2007 | 12.35 | 12.42 | 12.21 | 12.35 | 201,834 | -0.11(-0.88%) |
Jun 05, 2007 | 12.60 | 12.67 | 12.39 | 12.46 | 394,460 | -0.25(-1.97%) |
Jun 04, 2007 | 12.58 | 12.71 | 12.46 | 12.71 | 365,928 | +0.13(+1.03%) |
Jun 01, 2007 | 12.42 | 12.60 | 12.20 | 12.58 | 806,034 | +0.15(+1.21%) |
May 31, 2007 | 12.82 | 12.88 | 12.43 | 12.43 | 1,419,083 | -0.34(-2.66%) |
May 30, 2007 | 12.72 | 12.80 | 12.55 | 12.77 | 360,969 | -0.04(-0.31%) |
May 29, 2007 | 12.90 | 12.90 | 12.60 | 12.81 | 373,388 | -0.03(-0.23%) |
May 25, 2007 | 12.74 | 12.93 | 12.68 | 12.84 | 266,770 | +0.20(+1.58%) |
May 24, 2007 | 12.78 | 12.98 | 12.43 | 12.64 | 232,326 | -0.17(-1.33%) |
May 23, 2007 | 13.01 | 13.05 | 12.73 | 12.81 | 423,833 | -0.04(-0.31%) |
May 22, 2007 | 12.71 | 12.98 | 12.71 | 12.85 | 337,523 | +0.10(+0.78%) |
May 21, 2007 | 12.72 | 12.83 | 12.69 | 12.75 | 216,765 | -0.01(-0.08%) |
May 18, 2007 | 12.77 | 12.86 | 12.61 | 12.76 | 166,420 | +0.04(+0.31%) |
May 17, 2007 | 12.66 | 12.77 | 12.50 | 12.72 | 340,232 | +0.01(+0.08%) |
May 16, 2007 | 12.46 | 12.77 | 12.35 | 12.71 | 289,504 | +0.31(+2.50%) |
May 15, 2007 | 12.47 | 12.67 | 12.40 | 12.40 | 255,478 | -0.16(-1.27%) |
May 14, 2007 | 12.44 | 12.60 | 12.35 | 12.56 | 286,108 | +0.09(+0.72%) |
May 11, 2007 | 12.32 | 12.51 | 12.30 | 12.47 | 179,450 | +0.12(+0.97%) |
May 10, 2007 | 12.46 | 12.53 | 12.19 | 12.35 | 383,165 | -0.19(-1.52%) |
May 09, 2007 | 12.29 | 12.56 | 12.08 | 12.54 | 329,059 | +0.15(+1.21%) |
May 08, 2007 | 12.49 | 12.49 | 12.20 | 12.39 | 329,588 | -0.11(-0.88%) |
May 07, 2007 | 12.82 | 12.88 | 12.50 | 12.50 | 276,392 | -0.32(-2.50%) |
May 04, 2007 | 12.90 | 12.93 | 12.70 | 12.82 | 255,527 | +0.03(+0.23%) |
May 03, 2007 | 12.87 | 12.97 | 12.75 | 12.79 | 617,397 | -0.13(-1.01%) |
May 02, 2007 | 13.15 | 13.17 | 12.78 | 12.92 | 2,817,105 | -0.61(-4.51%) |
May 01, 2007 | 13.94 | 13.94 | 13.35 | 13.53 | 567,794 | -0.42(-3.01%) |
Apr 30, 2007 | 13.99 | 14.40 | 13.80 | 13.95 | 423,432 | -0.05(-0.36%) |
Apr 27, 2007 | 14.37 | 14.44 | 13.89 | 14.00 | 428,034 | -0.40(-2.78%) |
Apr 26, 2007 | 13.98 | 14.59 | 13.98 | 14.40 | 468,057 | +0.39(+2.78%) |
Apr 25, 2007 | 13.36 | 14.07 | 13.33 | 14.01 | 444,661 | +0.71(+5.34%) |
Apr 24, 2007 | 13.69 | 13.70 | 13.14 | 13.30 | 338,546 | -0.61(-4.39%) |
Apr 23, 2007 | 13.65 | 13.92 | 13.59 | 13.91 | 246,196 | +0.24(+1.76%) |
Apr 20, 2007 | 13.90 | 13.93 | 13.55 | 13.67 | 138,124 | -0.08(-0.58%) |
Apr 19, 2007 | 13.21 | 13.81 | 13.08 | 13.75 | 311,109 | +0.48(+3.62%) |
Apr 18, 2007 | 13.17 | 13.39 | 13.15 | 13.27 | 156,053 | +0.05(+0.38%) |
Apr 17, 2007 | 13.57 | 13.57 | 13.11 | 13.22 | 245,125 | -0.31(-2.29%) |
Apr 16, 2007 | 13.69 | 13.78 | 13.37 | 13.53 | 321,154 | -0.11(-0.81%) |
Apr 13, 2007 | 13.46 | 13.69 | 13.37 | 13.64 | 532,978 | +0.16(+1.19%) |
Apr 12, 2007 | 12.77 | 13.52 | 12.77 | 13.48 | 234,857 | +0.65(+5.07%) |
Apr 11, 2007 | 12.95 | 12.98 | 12.60 | 12.83 | 213,189 | -0.05(-0.39%) |
Apr 10, 2007 | 13.02 | 13.15 | 12.82 | 12.88 | 409,831 | -0.12(-0.92%) |
Apr 09, 2007 | 12.85 | 13.10 | 12.67 | 13.00 | 503,679 | +0.14(+1.09%) |
Apr 05, 2007 | 12.69 | 12.90 | 12.64 | 12.86 | 95,628 | +0.14(+1.10%) |
Apr 04, 2007 | 12.83 | 12.90 | 12.57 | 12.72 | 579,875 | -0.14(-1.09%) |
Apr 03, 2007 | 12.80 | 12.93 | 12.61 | 12.86 | 319,810 | +0.11(+0.86%) |
Apr 02, 2007 | 12.75 | 12.80 | 12.57 | 12.75 | 188,901 | +0.05(+0.39%) |
Mar 30, 2007 | 12.65 | 12.85 | 12.56 | 12.70 | 319,606 | +0.03(+0.24%) |
Mar 29, 2007 | 12.34 | 12.75 | 12.29 | 12.67 | 480,927 | +0.43(+3.51%) |
Mar 28, 2007 | 12.21 | 12.46 | 12.07 | 12.24 | 453,730 | -0.05(-0.41%) |
Mar 27, 2007 | 12.28 | 12.39 | 12.17 | 12.29 | 240,590 | -0.05(-0.41%) |
Mar 26, 2007 | 12.39 | 12.40 | 12.14 | 12.34 | 587,686 | -0.04(-0.32%) |
Mar 23, 2007 | 12.68 | 12.68 | 12.05 | 12.38 | 224,295 | -0.26(-2.06%) |
Mar 22, 2007 | 12.46 | 12.66 | 12.35 | 12.64 | 213,353 | +0.30(+2.43%) |
Mar 21, 2007 | 12.06 | 12.34 | 11.83 | 12.34 | 425,449 | +0.32(+2.66%) |
Mar 20, 2007 | 11.66 | 12.20 | 11.66 | 12.02 | 324,221 | +0.32(+2.74%) |
Mar 19, 2007 | 11.55 | 11.95 | 11.49 | 11.70 | 273,906 | +0.18(+1.56%) |
Mar 16, 2007 | 11.88 | 11.89 | 11.37 | 11.52 | 557,994 | -0.37(-3.11%) |
Mar 15, 2007 | 11.58 | 11.91 | 11.53 | 11.89 | 246,712 | +0.32(+2.77%) |
Mar 14, 2007 | 11.31 | 11.85 | 11.31 | 11.57 | 390,244 | +0.15(+1.31%) |
Mar 13, 2007 | 11.90 | 12.09 | 11.38 | 11.42 | 248,327 | -0.48(-4.03%) |
Mar 12, 2007 | 11.93 | 11.99 | 11.69 | 11.90 | 206,975 | -0.08(-0.67%) |
Mar 09, 2007 | 11.68 | 12.00 | 11.65 | 11.98 | 176,408 | +0.37(+3.19%) |
Mar 08, 2007 | 11.87 | 12.06 | 11.57 | 11.61 | 207,861 | -0.20(-1.69%) |
Mar 07, 2007 | 12.20 | 12.20 | 11.74 | 11.81 | 173,251 | -0.40(-3.28%) |
Mar 06, 2007 | 11.85 | 12.21 | 11.85 | 12.21 | 377,342 | +0.40(+3.39%) |
Mar 05, 2007 | 11.76 | 11.93 | 11.56 | 11.81 | 474,930 | -0.10(-0.84%) |
Mar 02, 2007 | 11.77 | 12.01 | 11.64 | 11.91 | 428,143 | +0.08(+0.68%) |
Mar 01, 2007 | 11.54 | 12.09 | 11.25 | 11.83 | 536,494 | +0.10(+0.85%) |
Feb 28, 2007 | 11.57 | 11.87 | 11.45 | 11.73 | 339,175 | +0.13(+1.12%) |
Feb 27, 2007 | 12.45 | 12.56 | 11.32 | 11.60 | 827,285 | -1.01(-8.01%) |
Feb 26, 2007 | 12.67 | 12.75 | 12.56 | 12.61 | 182,813 | -0.06(-0.47%) |
Feb 23, 2007 | 12.71 | 12.88 | 12.53 | 12.67 | 172,543 | -0.08(-0.63%) |
Feb 22, 2007 | 12.69 | 12.80 | 12.59 | 12.75 | 288,395 | +0.09(+0.71%) |
Feb 21, 2007 | 12.69 | 12.80 | 12.54 | 12.66 | 172,919 | -0.11(-0.86%) |
Feb 20, 2007 | 12.77 | 12.81 | 12.53 | 12.77 | 301,945 | -0.01(-0.08%) |
Feb 16, 2007 | 12.71 | 12.81 | 12.49 | 12.78 | 384,118 | +0.07(+0.55%) |
Feb 15, 2007 | 12.51 | 12.92 | 12.40 | 12.71 | 681,634 | +0.21(+1.68%) |
Feb 14, 2007 | 12.50 | 12.86 | 12.47 | 12.50 | 342,246 | +0.00(+0.00%) |
Feb 13, 2007 | 12.62 | 12.71 | 12.44 | 12.50 | 369,378 | -0.13(-1.03%) |
Feb 12, 2007 | 12.95 | 12.95 | 12.53 | 12.63 | 424,972 | -0.25(-1.94%) |
Feb 09, 2007 | 12.91 | 13.09 | 12.84 | 12.88 | 324,760 | -0.06(-0.46%) |
Feb 08, 2007 | 12.86 | 13.23 | 12.71 | 12.94 | 400,828 | +0.08(+0.62%) |
Feb 07, 2007 | 12.99 | 13.00 | 12.68 | 12.86 | 485,544 | -0.13(-1.00%) |
Feb 06, 2007 | 13.76 | 13.80 | 12.56 | 12.99 | 1,315,764 | -0.91(-6.55%) |
Feb 05, 2007 | 13.96 | 14.23 | 13.81 | 13.90 | 222,395 | -0.02(-0.14%) |
Feb 02, 2007 | 13.76 | 14.02 | 13.70 | 13.92 | 382,741 | +0.14(+1.02%) |