Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 8.770 | 8.810 | 8.770 | 8.810 | 1,477 | -0.08(-0.90%) |
Feb 28, 2008 | 8.650 | 8.890 | 8.640 | 8.890 | 6,952 | +0.03(+0.34%) |
Feb 27, 2008 | 8.830 | 8.890 | 8.390 | 8.860 | 10,890 | -0.05(-0.56%) |
Feb 26, 2008 | 8.250 | 8.950 | 8.250 | 8.910 | 25,046 | +0.43(+5.07%) |
Feb 25, 2008 | 8.340 | 8.480 | 8.250 | 8.480 | 10,988 | +0.03(+0.36%) |
Feb 22, 2008 | 8.250 | 8.450 | 8.200 | 8.450 | 5,722 | +0.13(+1.56%) |
Feb 21, 2008 | 7.990 | 8.380 | 7.990 | 8.320 | 2,257 | +0.30(+3.74%) |
Feb 20, 2008 | 8.260 | 8.260 | 8.000 | 8.020 | 8,810 | -0.32(-3.84%) |
Feb 19, 2008 | 8.500 | 8.500 | 8.110 | 8.340 | 14,737 | -0.17(-2.00%) |
Feb 18, 2008 | 8.400 | 8.510 | 8.250 | 8.510 | 4,966 | +0.00(+0.00%) |
Feb 15, 2008 | 8.400 | 8.510 | 8.250 | 8.510 | 4,966 | +0.00(+0.00%) |
Feb 14, 2008 | 8.400 | 8.510 | 8.390 | 8.510 | 5,879 | +0.11(+1.31%) |
Feb 13, 2008 | 8.370 | 8.400 | 7.910 | 8.400 | 13,955 | -0.16(-1.87%) |
Feb 12, 2008 | 8.670 | 8.670 | 8.220 | 8.560 | 8,699 | -0.25(-2.84%) |
Feb 11, 2008 | 8.620 | 8.850 | 8.620 | 8.810 | 7,436 | +0.28(+3.28%) |
Feb 08, 2008 | 8.250 | 8.590 | 8.250 | 8.530 | 8,795 | +0.05(+0.59%) |
Feb 07, 2008 | 8.470 | 8.910 | 8.250 | 8.480 | 16,750 | -0.08(-0.93%) |
Feb 06, 2008 | 8.960 | 9.010 | 8.560 | 8.560 | 16,998 | -0.40(-4.46%) |
Feb 05, 2008 | 8.740 | 8.960 | 8.740 | 8.960 | 2,440 | +0.26(+2.99%) |
Feb 04, 2008 | 8.410 | 8.700 | 8.410 | 8.700 | 6,884 | +0.23(+2.72%) |
Feb 01, 2008 | 8.440 | 8.530 | 8.200 | 8.470 | 23,452 | +0.17(+2.05%) |
Jan 31, 2008 | 7.950 | 8.300 | 7.950 | 8.300 | 7,545 | +0.14(+1.72%) |
Jan 30, 2008 | 7.900 | 8.160 | 7.900 | 8.160 | 4,245 | +0.14(+1.75%) |
Jan 29, 2008 | 7.860 | 8.050 | 7.760 | 8.020 | 18,220 | +0.17(+2.17%) |
Jan 28, 2008 | 7.800 | 7.850 | 7.730 | 7.850 | 7,345 | -0.05(-0.63%) |
Jan 25, 2008 | 7.760 | 7.900 | 7.720 | 7.900 | 5,840 | +0.09(+1.15%) |
Jan 24, 2008 | 7.970 | 7.970 | 7.760 | 7.810 | 3,400 | -0.15(-1.88%) |
Jan 23, 2008 | 7.750 | 8.020 | 7.610 | 7.960 | 26,162 | +0.12(+1.53%) |
Jan 22, 2008 | 8.250 | 8.250 | 7.750 | 7.840 | 13,595 | -0.29(-3.57%) |
Jan 21, 2008 | 8.150 | 8.180 | 8.060 | 8.130 | 8,645 | +0.00(+0.00%) |
Jan 18, 2008 | 8.150 | 8.180 | 8.060 | 8.130 | 8,645 | +0.07(+0.87%) |
Jan 17, 2008 | 7.750 | 8.060 | 7.750 | 8.060 | 4,107 | +0.31(+4.00%) |
Jan 16, 2008 | 7.660 | 7.750 | 7.660 | 7.750 | 7,890 | +0.00(+0.00%) |
Jan 15, 2008 | 7.610 | 7.770 | 7.610 | 7.750 | 5,140 | +0.09(+1.17%) |
Jan 14, 2008 | 7.670 | 7.700 | 7.650 | 7.660 | 3,645 | +0.04(+0.52%) |
Jan 11, 2008 | 7.620 | 7.770 | 7.610 | 7.620 | 5,599 | -0.01(-0.13%) |
Jan 10, 2008 | 8.250 | 8.290 | 7.610 | 7.630 | 18,907 | -0.40(-4.98%) |
Jan 09, 2008 | 8.560 | 8.650 | 7.890 | 8.030 | 16,750 | -0.76(-8.65%) |
Jan 08, 2008 | 7.670 | 9.550 | 7.670 | 8.790 | 30,498 | +0.79(+9.87%) |
Jan 07, 2008 | 8.020 | 8.030 | 7.780 | 8.000 | 10,215 | -0.20(-2.44%) |
Jan 04, 2008 | 8.260 | 8.410 | 8.200 | 8.200 | 8,029 | -0.29(-3.42%) |
Jan 03, 2008 | 7.880 | 8.600 | 7.600 | 8.490 | 12,885 | +0.49(+6.13%) |
Jan 02, 2008 | 8.368 | 8.560 | 7.670 | 8.000 | 24,588 | -0.31(-3.73%) |
Jan 01, 2008 | 7.885 | 8.310 | 7.430 | 8.310 | 29,160 | +0.00(+0.00%) |
Dec 31, 2007 | 7.885 | 8.310 | 7.430 | 8.310 | 29,160 | +0.34(+4.27%) |
Dec 28, 2007 | 8.270 | 8.280 | 7.970 | 7.970 | 19,457 | -0.30(-3.63%) |
Dec 27, 2007 | 8.110 | 8.490 | 8.110 | 8.270 | 20,102 | +0.10(+1.22%) |
Dec 26, 2007 | 8.540 | 9.020 | 8.170 | 8.170 | 23,875 | -0.49(-5.66%) |
Dec 24, 2007 | 8.470 | 8.910 | 8.470 | 8.660 | 4,445 | +0.07(+0.81%) |
Dec 21, 2007 | 8.770 | 8.770 | 8.090 | 8.590 | 78,260 | -0.30(-3.37%) |
Dec 20, 2007 | 8.600 | 9.060 | 8.600 | 8.890 | 8,655 | +0.14(+1.60%) |
Dec 19, 2007 | 8.440 | 8.800 | 8.140 | 8.750 | 5,689 | +0.04(+0.46%) |
Dec 18, 2007 | 8.790 | 8.970 | 8.510 | 8.710 | 8,261 | -0.13(-1.47%) |
Dec 17, 2007 | 9.010 | 9.040 | 8.680 | 8.840 | 16,027 | -0.11(-1.23%) |
Dec 14, 2007 | 8.680 | 9.050 | 8.680 | 8.950 | 9,991 | +0.06(+0.67%) |
Dec 13, 2007 | 8.720 | 9.060 | 8.720 | 8.890 | 18,685 | -0.07(-0.78%) |
Dec 12, 2007 | 8.770 | 8.960 | 8.640 | 8.960 | 10,439 | +0.05(+0.56%) |
Dec 11, 2007 | 8.810 | 8.930 | 8.760 | 8.910 | 8,620 | +0.05(+0.56%) |
Dec 10, 2007 | 8.880 | 8.930 | 8.770 | 8.860 | 7,076 | -0.07(-0.78%) |
Dec 07, 2007 | 8.890 | 9.140 | 8.850 | 8.930 | 7,105 | -0.08(-0.89%) |
Dec 06, 2007 | 9.000 | 9.140 | 8.800 | 9.010 | 14,225 | +0.01(+0.11%) |
Dec 05, 2007 | 8.930 | 9.070 | 8.930 | 9.000 | 6,115 | -0.03(-0.33%) |
Dec 04, 2007 | 8.810 | 9.560 | 8.690 | 9.030 | 12,776 | +0.13(+1.46%) |
Dec 03, 2007 | 8.810 | 9.020 | 8.810 | 8.900 | 17,099 | -0.10(-1.11%) |
Nov 30, 2007 | 8.940 | 9.090 | 8.630 | 9.000 | 28,215 | -0.03(-0.33%) |
Nov 29, 2007 | 9.170 | 9.220 | 9.010 | 9.030 | 5,850 | -0.03(-0.33%) |
Nov 28, 2007 | 9.330 | 9.520 | 8.930 | 9.060 | 26,840 | -0.35(-3.72%) |
Nov 27, 2007 | 9.510 | 10.29 | 9.350 | 9.410 | 26,831 | -0.10(-1.05%) |
Nov 26, 2007 | 9.630 | 10.32 | 9.510 | 9.510 | 58,783 | -0.24(-2.46%) |
Nov 23, 2007 | 9.810 | 9.810 | 9.750 | 9.750 | 2,005 | -0.10(-1.02%) |
Nov 21, 2007 | 9.730 | 9.850 | 9.730 | 9.850 | 3,500 | -0.06(-0.61%) |
Nov 20, 2007 | 9.970 | 9.990 | 9.750 | 9.910 | 8,625 | +0.13(+1.33%) |
Nov 19, 2007 | 9.840 | 9.990 | 9.750 | 9.780 | 11,901 | +0.07(+0.72%) |
Nov 16, 2007 | 9.500 | 9.710 | 9.500 | 9.710 | 7,190 | +0.21(+2.21%) |
Nov 15, 2007 | 9.536 | 9.536 | 9.250 | 9.500 | 13,923 | -0.01(-0.11%) |
Nov 14, 2007 | 9.800 | 10.00 | 9.290 | 9.510 | 29,140 | -0.36(-3.65%) |
Nov 13, 2007 | 9.110 | 9.870 | 9.057 | 9.870 | 10,741 | +0.75(+8.22%) |
Nov 12, 2007 | 8.960 | 9.120 | 8.680 | 9.120 | 26,847 | +0.12(+1.33%) |
Nov 09, 2007 | 9.040 | 9.090 | 8.680 | 9.000 | 29,229 | +0.01(+0.11%) |
Nov 08, 2007 | 8.790 | 9.090 | 8.500 | 8.990 | 7,356 | +0.14(+1.58%) |
Nov 07, 2007 | 8.600 | 9.010 | 8.600 | 8.850 | 6,727 | -0.15(-1.67%) |
Nov 06, 2007 | 8.860 | 9.100 | 8.570 | 9.000 | 22,528 | -0.03(-0.33%) |
Nov 05, 2007 | 9.140 | 9.600 | 9.030 | 9.030 | 23,602 | -0.24(-2.59%) |
Nov 02, 2007 | 10.01 | 10.01 | 9.270 | 9.270 | 7,701 | -0.10(-1.07%) |
Nov 01, 2007 | 9.480 | 10.04 | 9.250 | 9.370 | 10,007 | -0.35(-3.60%) |
Oct 31, 2007 | 9.170 | 10.03 | 8.900 | 9.720 | 34,617 | +0.47(+5.08%) |
Oct 30, 2007 | 9.280 | 9.300 | 9.000 | 9.250 | 23,503 | -0.25(-2.63%) |
Oct 29, 2007 | 9.540 | 9.610 | 9.500 | 9.500 | 2,245 | -0.11(-1.14%) |
Oct 26, 2007 | 9.820 | 9.820 | 9.500 | 9.610 | 19,382 | -0.23(-2.34%) |
Oct 25, 2007 | 9.750 | 9.980 | 9.520 | 9.840 | 33,341 | -0.01(-0.10%) |
Oct 24, 2007 | 9.610 | 9.850 | 9.520 | 9.850 | 3,820 | -0.16(-1.60%) |
Oct 23, 2007 | 9.890 | 10.60 | 9.460 | 10.01 | 24,848 | +0.13(+1.32%) |
Oct 22, 2007 | 9.950 | 10.27 | 9.860 | 9.880 | 9,900 | -0.12(-1.20%) |
Oct 19, 2007 | 9.740 | 10.68 | 9.570 | 10.00 | 27,789 | -0.02(-0.20%) |
Oct 18, 2007 | 9.690 | 10.17 | 9.630 | 10.02 | 8,322 | +0.08(+0.80%) |
Oct 17, 2007 | 9.810 | 10.15 | 9.590 | 9.940 | 15,357 | +0.09(+0.91%) |
Oct 16, 2007 | 9.630 | 9.890 | 9.580 | 9.850 | 8,105 | +0.30(+3.14%) |
Oct 15, 2007 | 9.460 | 9.550 | 9.430 | 9.550 | 4,760 | +0.09(+0.95%) |
Oct 12, 2007 | 9.450 | 9.470 | 9.330 | 9.460 | 9,216 | +0.16(+1.72%) |
Oct 11, 2007 | 9.400 | 9.430 | 9.300 | 9.300 | 5,952 | -0.12(-1.27%) |
Oct 10, 2007 | 9.268 | 9.500 | 9.268 | 9.420 | 110,370 | -0.22(-2.28%) |
Oct 09, 2007 | 9.850 | 9.900 | 9.570 | 9.640 | 5,641 | -0.26(-2.63%) |
Oct 08, 2007 | 9.900 | 9.902 | 9.850 | 9.900 | 4,129 | -0.10(-1.00%) |
Oct 05, 2007 | 9.850 | 10.03 | 9.740 | 10.00 | 10,827 | +0.00(+0.00%) |
Oct 04, 2007 | 10.01 | 10.07 | 10.00 | 10.00 | 1,365 | +0.04(+0.40%) |
Oct 03, 2007 | 9.650 | 10.04 | 9.650 | 9.960 | 14,500 | +0.21(+2.17%) |
Oct 02, 2007 | 9.580 | 9.748 | 9.470 | 9.748 | 3,873 | +0.18(+1.86%) |
Oct 01, 2007 | 9.620 | 9.720 | 9.350 | 9.570 | 15,580 | +0.07(+0.74%) |
Sep 28, 2007 | 9.160 | 9.500 | 9.160 | 9.500 | 3,331 | +0.27(+2.93%) |
Sep 27, 2007 | 9.620 | 9.620 | 9.230 | 9.230 | 10,678 | -0.63(-6.39%) |
Sep 26, 2007 | 9.400 | 9.930 | 9.400 | 9.860 | 1,994 | +0.01(+0.10%) |
Sep 25, 2007 | 9.950 | 9.950 | 9.010 | 9.850 | 23,150 | -0.20(-1.99%) |
Sep 24, 2007 | 9.490 | 10.13 | 9.440 | 10.05 | 13,902 | +0.05(+0.50%) |
Sep 21, 2007 | 10.07 | 10.77 | 9.640 | 10.00 | 20,237 | +0.12(+1.21%) |
Sep 20, 2007 | 9.650 | 9.920 | 9.210 | 9.880 | 19,247 | +0.13(+1.33%) |
Sep 19, 2007 | 9.870 | 10.07 | 9.280 | 9.750 | 47,172 | +0.00(+0.00%) |
Sep 18, 2007 | 9.680 | 9.780 | 9.350 | 9.750 | 18,768 | +0.00(+0.00%) |
Sep 17, 2007 | 9.710 | 9.770 | 9.710 | 9.750 | 4,878 | +0.04(+0.41%) |
Sep 14, 2007 | 9.720 | 9.770 | 9.310 | 9.710 | 8,103 | -0.15(-1.52%) |
Sep 13, 2007 | 10.02 | 10.02 | 9.720 | 9.860 | 8,214 | -0.14(-1.40%) |
Sep 12, 2007 | 10.21 | 10.34 | 9.950 | 10.00 | 9,253 | -0.28(-2.72%) |
Sep 11, 2007 | 10.38 | 10.38 | 9.870 | 10.28 | 11,272 | -0.10(-0.96%) |
Sep 10, 2007 | 10.21 | 10.38 | 10.21 | 10.38 | 500 | -0.04(-0.38%) |
Sep 07, 2007 | 10.10 | 10.42 | 10.03 | 10.42 | 16,030 | +0.12(+1.21%) |
Sep 06, 2007 | 10.17 | 10.40 | 10.17 | 10.29 | 8,850 | +0.02(+0.15%) |
Sep 05, 2007 | 10.10 | 10.30 | 10.10 | 10.28 | 6,435 | +0.04(+0.39%) |
Sep 04, 2007 | 10.18 | 10.29 | 10.18 | 10.24 | 6,328 | +0.07(+0.69%) |
Aug 31, 2007 | 10.16 | 10.25 | 10.16 | 10.17 | 23,332 | -0.08(-0.78%) |
Aug 30, 2007 | 10.30 | 10.37 | 10.25 | 10.25 | 13,758 | -0.13(-1.25%) |
Aug 29, 2007 | 10.20 | 10.38 | 10.20 | 10.38 | 15,061 | +0.08(+0.78%) |
Aug 28, 2007 | 10.27 | 10.31 | 10.27 | 10.30 | 11,047 | +0.03(+0.29%) |
Aug 27, 2007 | 10.26 | 10.29 | 10.24 | 10.27 | 8,473 | +0.00(+0.00%) |
Aug 24, 2007 | 10.36 | 10.53 | 10.27 | 10.27 | 15,190 | -0.21(-2.00%) |
Aug 23, 2007 | 10.30 | 10.52 | 10.27 | 10.48 | 16,730 | +0.22(+2.14%) |
Aug 22, 2007 | 10.05 | 10.36 | 10.01 | 10.26 | 10,960 | +0.16(+1.58%) |
Aug 21, 2007 | 10.02 | 10.15 | 10.00 | 10.10 | 12,324 | -0.12(-1.17%) |
Aug 20, 2007 | 10.67 | 10.67 | 10.02 | 10.22 | 26,442 | -0.67(-6.15%) |
Aug 17, 2007 | 10.54 | 10.98 | 10.31 | 10.89 | 19,861 | +0.17(+1.59%) |
Aug 16, 2007 | 10.49 | 10.75 | 10.40 | 10.72 | 21,596 | -0.28(-2.55%) |
Aug 15, 2007 | 10.78 | 11.03 | 10.50 | 11.00 | 11,455 | -0.50(-4.35%) |
Aug 14, 2007 | 11.21 | 11.55 | 11.21 | 11.50 | 11,844 | -0.05(-0.43%) |
Aug 13, 2007 | 11.20 | 11.87 | 11.14 | 11.55 | 63,227 | +0.43(+3.87%) |
Aug 10, 2007 | 11.69 | 11.70 | 10.71 | 11.12 | 13,371 | -0.59(-5.04%) |
Aug 09, 2007 | 12.31 | 12.31 | 11.31 | 11.71 | 11,244 | -0.18(-1.51%) |
Aug 08, 2007 | 10.93 | 12.21 | 10.86 | 11.89 | 21,381 | +0.84(+7.60%) |
Aug 07, 2007 | 10.87 | 11.14 | 10.83 | 11.05 | 17,438 | +0.25(+2.31%) |
Aug 06, 2007 | 10.96 | 11.09 | 10.66 | 10.80 | 7,450 | -0.21(-1.91%) |
Aug 03, 2007 | 11.01 | 11.11 | 10.93 | 11.01 | 8,795 | -0.04(-0.36%) |
Aug 02, 2007 | 10.52 | 11.09 | 10.52 | 11.05 | 4,921 | +0.32(+2.98%) |
Aug 01, 2007 | 10.84 | 11.23 | 10.35 | 10.73 | 24,092 | -0.27(-2.45%) |
Jul 31, 2007 | 10.48 | 11.50 | 10.48 | 11.00 | 16,553 | +0.81(+7.95%) |
Jul 30, 2007 | 10.16 | 10.32 | 10.13 | 10.19 | 6,700 | +0.18(+1.80%) |
Jul 27, 2007 | 10.30 | 10.32 | 9.630 | 10.01 | 43,280 | -0.27(-2.63%) |
Jul 26, 2007 | 10.75 | 11.09 | 10.25 | 10.28 | 20,125 | -0.63(-5.77%) |
Jul 25, 2007 | 11.39 | 11.39 | 10.77 | 10.91 | 31,607 | -0.39(-3.45%) |
Jul 24, 2007 | 12.15 | 12.15 | 11.28 | 11.30 | 29,176 | -1.20(-9.60%) |
Jul 23, 2007 | 12.25 | 12.74 | 12.25 | 12.50 | 4,574 | +0.17(+1.38%) |
Jul 20, 2007 | 12.36 | 12.64 | 12.33 | 12.33 | 10,900 | -0.16(-1.28%) |
Jul 19, 2007 | 12.53 | 12.95 | 12.35 | 12.49 | 94,338 | -0.10(-0.79%) |
Jul 18, 2007 | 12.82 | 12.82 | 12.53 | 12.59 | 5,016 | -0.28(-2.18%) |
Jul 17, 2007 | 12.89 | 12.89 | 12.76 | 12.87 | 5,061 | -0.11(-0.85%) |
Jul 16, 2007 | 13.00 | 13.22 | 12.86 | 12.98 | 42,265 | -0.05(-0.38%) |
Jul 13, 2007 | 12.92 | 13.06 | 12.86 | 13.03 | 25,554 | +0.10(+0.77%) |
Jul 12, 2007 | 12.92 | 12.99 | 12.89 | 12.93 | 3,815 | -0.06(-0.46%) |
Jul 11, 2007 | 12.96 | 13.00 | 12.93 | 12.99 | 3,000 | +0.05(+0.39%) |
Jul 10, 2007 | 13.03 | 13.04 | 12.91 | 12.94 | 2,011 | -0.15(-1.15%) |
Jul 09, 2007 | 13.11 | 13.11 | 12.99 | 13.09 | 6,714 | +0.12(+0.93%) |
Jul 06, 2007 | 12.51 | 13.12 | 12.51 | 12.97 | 47,119 | +0.33(+2.61%) |
Jul 05, 2007 | 12.65 | 12.65 | 12.52 | 12.64 | 4,945 | +0.06(+0.48%) |
Jul 03, 2007 | 12.79 | 12.80 | 12.50 | 12.58 | 6,083 | -0.26(-2.02%) |
Jul 02, 2007 | 12.60 | 13.20 | 12.52 | 12.84 | 15,191 | +0.34(+2.72%) |
Jun 29, 2007 | 12.69 | 12.69 | 12.33 | 12.50 | 3,496 | -0.06(-0.48%) |
Jun 28, 2007 | 12.62 | 12.63 | 12.51 | 12.56 | 3,172 | -0.01(-0.08%) |
Jun 27, 2007 | 12.59 | 12.62 | 12.50 | 12.57 | 6,732 | -0.17(-1.33%) |
Jun 26, 2007 | 12.60 | 12.74 | 12.58 | 12.74 | 3,066 | +0.23(+1.84%) |
Jun 25, 2007 | 12.62 | 12.73 | 12.50 | 12.51 | 7,670 | +0.01(+0.08%) |
Jun 22, 2007 | 12.58 | 12.68 | 12.50 | 12.50 | 11,231 | -0.19(-1.50%) |
Jun 21, 2007 | 12.96 | 13.14 | 12.68 | 12.69 | 16,208 | -0.30(-2.31%) |
Jun 20, 2007 | 13.41 | 13.41 | 12.98 | 12.99 | 18,400 | -0.41(-3.06%) |
Jun 19, 2007 | 13.33 | 13.45 | 13.33 | 13.40 | 4,100 | -0.06(-0.45%) |
Jun 18, 2007 | 13.56 | 13.61 | 13.40 | 13.46 | 5,200 | -0.23(-1.68%) |
Jun 15, 2007 | 13.66 | 13.69 | 13.42 | 13.69 | 11,300 | -0.04(-0.29%) |
Jun 14, 2007 | 13.28 | 13.75 | 13.28 | 13.73 | 5,000 | +0.38(+2.85%) |
Jun 13, 2007 | 13.53 | 13.83 | 13.29 | 13.35 | 6,200 | -0.24(-1.77%) |
Jun 12, 2007 | 13.60 | 13.69 | 13.58 | 13.59 | 3,400 | -0.13(-0.95%) |
Jun 11, 2007 | 13.20 | 13.86 | 13.10 | 13.72 | 7,097 | +0.50(+3.78%) |
Jun 08, 2007 | 13.25 | 13.26 | 13.14 | 13.22 | 3,514 | -0.04(-0.30%) |
Jun 07, 2007 | 13.26 | 13.34 | 13.19 | 13.26 | 4,000 | -0.04(-0.30%) |
Jun 06, 2007 | 13.62 | 13.72 | 13.19 | 13.30 | 7,884 | -0.54(-3.90%) |
Jun 05, 2007 | 13.36 | 13.84 | 13.35 | 13.84 | 13,870 | +0.34(+2.52%) |
Jun 04, 2007 | 12.67 | 13.54 | 12.60 | 13.50 | 12,797 | +0.88(+6.97%) |
Jun 01, 2007 | 12.46 | 12.75 | 12.43 | 12.62 | 21,188 | +0.07(+0.56%) |
May 31, 2007 | 12.46 | 12.55 | 12.42 | 12.55 | 24,885 | +0.03(+0.24%) |
May 30, 2007 | 12.54 | 12.54 | 12.41 | 12.52 | 6,981 | +0.04(+0.32%) |
May 29, 2007 | 12.34 | 12.48 | 12.31 | 12.48 | 5,200 | +0.09(+0.73%) |
May 25, 2007 | 12.23 | 12.39 | 12.15 | 12.39 | 9,735 | +0.08(+0.65%) |
May 24, 2007 | 11.56 | 13.11 | 11.47 | 12.31 | 52,355 | +0.64(+5.48%) |
May 23, 2007 | 11.59 | 11.72 | 11.50 | 11.67 | 36,140 | +0.09(+0.78%) |
May 22, 2007 | 11.45 | 11.74 | 11.45 | 11.58 | 35,811 | +0.06(+0.52%) |
May 21, 2007 | 11.62 | 11.67 | 11.45 | 11.52 | 32,561 | -0.06(-0.52%) |
May 18, 2007 | 11.81 | 11.83 | 11.58 | 11.58 | 7,675 | -0.22(-1.86%) |
May 17, 2007 | 11.82 | 11.85 | 11.80 | 11.80 | 13,415 | -0.06(-0.51%) |
May 16, 2007 | 11.80 | 11.88 | 11.80 | 11.86 | 9,235 | +0.01(+0.08%) |
May 15, 2007 | 11.87 | 11.87 | 11.79 | 11.85 | 9,353 | -0.08(-0.67%) |
May 14, 2007 | 12.01 | 12.01 | 11.83 | 11.93 | 7,294 | -0.08(-0.67%) |
May 11, 2007 | 12.18 | 12.20 | 11.94 | 12.01 | 10,208 | -0.13(-1.07%) |
May 10, 2007 | 12.18 | 12.23 | 11.89 | 12.14 | 20,058 | -0.06(-0.49%) |
May 09, 2007 | 12.06 | 12.21 | 12.05 | 12.20 | 8,641 | +0.18(+1.50%) |
May 08, 2007 | 12.11 | 12.11 | 11.95 | 12.02 | 2,647 | -0.04(-0.33%) |
May 07, 2007 | 11.97 | 12.07 | 11.95 | 12.06 | 10,235 | -0.01(-0.08%) |
May 04, 2007 | 11.92 | 12.08 | 11.92 | 12.07 | 9,326 | +0.07(+0.58%) |
May 03, 2007 | 11.93 | 12.08 | 11.93 | 12.00 | 15,727 | +0.03(+0.25%) |
May 02, 2007 | 11.96 | 12.03 | 11.90 | 11.97 | 16,566 | -0.06(-0.50%) |
May 01, 2007 | 12.20 | 12.20 | 12.00 | 12.03 | 17,304 | -0.31(-2.51%) |
Apr 30, 2007 | 12.04 | 12.43 | 11.85 | 12.34 | 41,578 | -0.46(-3.59%) |
Apr 27, 2007 | 12.96 | 12.96 | 12.75 | 12.80 | 5,647 | -0.19(-1.46%) |
Apr 26, 2007 | 12.82 | 12.99 | 12.79 | 12.99 | 9,796 | +0.08(+0.62%) |
Apr 25, 2007 | 12.87 | 12.91 | 12.84 | 12.91 | 3,600 | +0.00(+0.00%) |
Apr 24, 2007 | 12.91 | 12.95 | 12.82 | 12.91 | 5,471 | -0.06(-0.46%) |
Apr 23, 2007 | 12.59 | 13.15 | 12.51 | 12.97 | 34,894 | +0.77(+6.31%) |
Apr 20, 2007 | 12.42 | 12.43 | 12.19 | 12.20 | 3,211 | -0.21(-1.69%) |
Apr 19, 2007 | 12.44 | 12.56 | 12.41 | 12.41 | 1,200 | -0.01(-0.08%) |
Apr 18, 2007 | 12.24 | 12.49 | 12.24 | 12.42 | 6,440 | +0.14(+1.14%) |
Apr 17, 2007 | 12.00 | 12.31 | 12.00 | 12.28 | 17,989 | +0.21(+1.74%) |
Apr 16, 2007 | 12.25 | 12.25 | 12.06 | 12.07 | 13,808 | -0.13(-1.07%) |
Apr 13, 2007 | 12.11 | 12.24 | 12.11 | 12.20 | 2,432 | +0.11(+0.91%) |
Apr 12, 2007 | 12.04 | 12.10 | 11.94 | 12.09 | 4,869 | -0.07(-0.58%) |
Apr 11, 2007 | 12.14 | 12.17 | 12.07 | 12.16 | 2,321 | -0.03(-0.25%) |
Apr 10, 2007 | 12.31 | 12.37 | 12.05 | 12.19 | 8,255 | -0.07(-0.57%) |
Apr 09, 2007 | 12.17 | 12.31 | 12.17 | 12.26 | 3,679 | +0.01(+0.08%) |
Apr 05, 2007 | 12.23 | 12.31 | 12.18 | 12.25 | 6,283 | -0.06(-0.49%) |
Apr 04, 2007 | 12.19 | 12.35 | 12.08 | 12.31 | 6,946 | +0.07(+0.57%) |
Apr 03, 2007 | 12.22 | 12.26 | 12.13 | 12.24 | 16,878 | +0.07(+0.58%) |
Apr 02, 2007 | 12.00 | 12.26 | 11.95 | 12.17 | 12,710 | +0.15(+1.25%) |
Mar 30, 2007 | 12.04 | 12.04 | 11.95 | 12.02 | 6,553 | +0.07(+0.59%) |
Mar 29, 2007 | 11.95 | 11.98 | 11.93 | 11.95 | 11,131 | -0.05(-0.42%) |
Mar 28, 2007 | 12.23 | 12.24 | 11.98 | 12.00 | 13,624 | -0.18(-1.48%) |
Mar 27, 2007 | 12.08 | 12.25 | 12.07 | 12.18 | 9,640 | +0.08(+0.66%) |
Mar 26, 2007 | 12.29 | 12.33 | 12.09 | 12.10 | 12,360 | -0.19(-1.55%) |
Mar 23, 2007 | 12.32 | 12.36 | 12.23 | 12.29 | 22,473 | -0.06(-0.49%) |
Mar 22, 2007 | 12.43 | 12.48 | 12.34 | 12.35 | 5,233 | -0.15(-1.20%) |
Mar 21, 2007 | 12.51 | 12.51 | 12.48 | 12.50 | 16,400 | -0.03(-0.24%) |
Mar 20, 2007 | 12.28 | 12.62 | 12.27 | 12.53 | 18,071 | +0.30(+2.45%) |
Mar 19, 2007 | 12.30 | 12.34 | 12.22 | 12.23 | 5,000 | -0.05(-0.41%) |
Mar 16, 2007 | 12.31 | 12.42 | 12.20 | 12.28 | 18,580 | -0.03(-0.24%) |
Mar 15, 2007 | 12.85 | 12.85 | 12.28 | 12.31 | 39,820 | -0.44(-3.45%) |
Mar 14, 2007 | 13.22 | 13.22 | 12.66 | 12.75 | 13,503 | -0.23(-1.77%) |
Mar 13, 2007 | 13.83 | 13.76 | 12.98 | 12.98 | 5,000 | -0.85(-6.15%) |
Mar 12, 2007 | 13.38 | 13.83 | 13.13 | 13.83 | 16,200 | +0.30(+2.22%) |
Mar 09, 2007 | 12.77 | 13.53 | 12.73 | 13.53 | 21,074 | +0.78(+6.12%) |
Mar 08, 2007 | 12.80 | 12.80 | 12.67 | 12.75 | 21,083 | -0.08(-0.62%) |
Mar 07, 2007 | 12.79 | 12.83 | 12.68 | 12.83 | 5,375 | +0.04(+0.31%) |
Mar 06, 2007 | 12.97 | 13.00 | 12.56 | 12.79 | 15,991 | -0.07(-0.54%) |
Mar 05, 2007 | 12.89 | 13.04 | 12.86 | 12.86 | 2,777 | -0.02(-0.16%) |
Mar 02, 2007 | 13.26 | 13.34 | 12.88 | 12.88 | 6,356 | -0.42(-3.16%) |