Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.809 | 8.200 | 7.497 | 7.809 | 171,872 | +0.07(+0.90%) |
Mar 28, 2008 | 8.035 | 8.148 | 7.722 | 7.740 | 261,779 | -0.30(-3.68%) |
Mar 27, 2008 | 8.035 | 8.131 | 7.696 | 8.035 | 233,575 | +0.02(+0.22%) |
Mar 26, 2008 | 7.818 | 8.018 | 7.566 | 8.018 | 230,697 | +0.17(+2.10%) |
Mar 25, 2008 | 7.818 | 7.879 | 7.618 | 7.853 | 193,780 | +0.03(+0.44%) |
Mar 24, 2008 | 7.323 | 7.818 | 7.253 | 7.818 | 339,024 | +0.48(+6.51%) |
Mar 21, 2008 | 7.436 | 7.766 | 7.201 | 7.340 | 715,677 | +0.00(+0.00%) |
Mar 20, 2008 | 7.436 | 7.766 | 7.201 | 7.340 | 715,677 | +0.19(+2.67%) |
Mar 19, 2008 | 7.253 | 7.610 | 7.149 | 7.149 | 233,921 | -0.07(-0.96%) |
Mar 18, 2008 | 7.062 | 7.314 | 6.828 | 7.219 | 259,477 | +0.47(+6.95%) |
Mar 17, 2008 | 6.628 | 7.054 | 6.558 | 6.750 | 147,945 | +0.09(+1.30%) |
Mar 14, 2008 | 6.975 | 6.975 | 6.585 | 6.663 | 256,829 | -0.26(-3.76%) |
Mar 13, 2008 | 6.793 | 7.236 | 6.671 | 6.923 | 384,038 | +0.07(+1.01%) |
Mar 12, 2008 | 7.158 | 7.314 | 6.854 | 6.854 | 235,527 | -0.30(-4.13%) |
Mar 11, 2008 | 6.854 | 7.366 | 6.836 | 7.149 | 524,365 | +0.48(+7.16%) |
Mar 10, 2008 | 6.993 | 6.993 | 6.561 | 6.671 | 260,858 | -0.32(-4.60%) |
Mar 07, 2008 | 6.654 | 7.227 | 6.637 | 6.993 | 308,057 | +0.23(+3.34%) |
Mar 06, 2008 | 7.253 | 7.288 | 6.697 | 6.767 | 263,275 | -0.51(-7.04%) |
Mar 05, 2008 | 7.019 | 7.332 | 6.854 | 7.279 | 420,989 | +0.29(+4.10%) |
Mar 04, 2008 | 6.949 | 7.123 | 6.750 | 6.993 | 300,344 | +0.04(+0.62%) |
Mar 03, 2008 | 6.915 | 7.323 | 6.793 | 6.949 | 378,855 | +0.09(+1.27%) |
Feb 29, 2008 | 7.358 | 7.358 | 6.845 | 6.862 | 300,068 | -0.60(-8.03%) |
Feb 28, 2008 | 7.540 | 7.636 | 7.345 | 7.462 | 332,203 | -0.11(-1.49%) |
Feb 27, 2008 | 7.505 | 7.731 | 7.436 | 7.575 | 127,516 | -0.02(-0.23%) |
Feb 26, 2008 | 7.592 | 7.662 | 7.444 | 7.592 | 276,284 | -0.03(-0.46%) |
Feb 25, 2008 | 7.167 | 7.662 | 7.028 | 7.627 | 233,998 | +0.48(+6.68%) |
Feb 22, 2008 | 7.132 | 7.262 | 6.993 | 7.149 | 158,260 | +0.04(+0.61%) |
Feb 21, 2008 | 7.644 | 7.714 | 7.045 | 7.106 | 262,585 | -0.52(-6.83%) |
Feb 20, 2008 | 7.523 | 7.714 | 7.444 | 7.627 | 401,032 | +0.06(+0.80%) |
Feb 19, 2008 | 7.514 | 7.627 | 7.384 | 7.566 | 214,199 | +0.11(+1.52%) |
Feb 18, 2008 | 7.219 | 7.670 | 7.210 | 7.453 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.219 | 7.670 | 7.210 | 7.453 | 444,933 | +0.17(+2.26%) |
Feb 14, 2008 | 7.653 | 7.740 | 7.201 | 7.288 | 521,524 | -0.36(-4.66%) |
Feb 13, 2008 | 7.566 | 7.714 | 7.427 | 7.644 | 346,015 | +0.06(+0.80%) |
Feb 12, 2008 | 7.644 | 7.775 | 7.488 | 7.583 | 406,484 | -0.06(-0.80%) |
Feb 11, 2008 | 8.061 | 8.087 | 7.471 | 7.644 | 524,768 | -0.18(-2.33%) |
Feb 08, 2008 | 7.775 | 8.035 | 7.636 | 7.827 | 208,825 | +0.06(+0.78%) |
Feb 07, 2008 | 7.453 | 7.922 | 7.453 | 7.766 | 341,672 | +0.32(+4.32%) |
Feb 06, 2008 | 7.505 | 7.809 | 7.392 | 7.444 | 165,540 | +0.04(+0.59%) |
Feb 05, 2008 | 7.818 | 8.000 | 7.392 | 7.401 | 233,947 | -0.60(-7.49%) |
Feb 04, 2008 | 8.174 | 8.200 | 7.914 | 8.000 | 174,865 | -0.25(-3.05%) |
Feb 01, 2008 | 8.000 | 8.252 | 7.827 | 8.252 | 203,184 | +0.27(+3.37%) |
Jan 31, 2008 | 7.453 | 7.992 | 7.453 | 7.983 | 311,183 | +0.38(+5.03%) |
Jan 30, 2008 | 7.497 | 7.809 | 7.158 | 7.601 | 161,856 | +0.03(+0.46%) |
Jan 29, 2008 | 7.896 | 7.931 | 7.471 | 7.566 | 227,704 | -0.25(-3.22%) |
Jan 28, 2008 | 7.766 | 7.922 | 7.462 | 7.818 | 276,515 | +0.05(+0.67%) |
Jan 25, 2008 | 7.757 | 7.861 | 7.557 | 7.766 | 224,602 | +0.17(+2.17%) |
Jan 24, 2008 | 7.444 | 7.722 | 7.062 | 7.601 | 251,879 | +0.10(+1.39%) |
Jan 23, 2008 | 6.489 | 7.670 | 6.341 | 7.497 | 370,228 | +0.83(+12.52%) |
Jan 22, 2008 | 6.124 | 6.932 | 6.098 | 6.663 | 183,296 | +0.23(+3.65%) |
Jan 21, 2008 | 6.706 | 7.019 | 6.359 | 6.428 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.706 | 7.019 | 6.359 | 6.428 | 309,946 | -0.34(-5.01%) |
Jan 17, 2008 | 6.984 | 7.088 | 6.732 | 6.767 | 259,394 | -0.30(-4.18%) |
Jan 16, 2008 | 6.446 | 7.106 | 6.437 | 7.062 | 264,197 | +0.62(+9.57%) |
Jan 15, 2008 | 6.593 | 6.776 | 6.359 | 6.446 | 250,716 | -0.22(-3.26%) |
Jan 14, 2008 | 6.532 | 6.819 | 6.402 | 6.663 | 174,059 | +0.21(+3.23%) |
Jan 11, 2008 | 6.750 | 6.984 | 6.411 | 6.454 | 252,466 | -0.28(-4.13%) |
Jan 10, 2008 | 6.254 | 6.758 | 6.107 | 6.732 | 288,717 | +0.43(+6.75%) |
Jan 09, 2008 | 6.141 | 6.359 | 6.046 | 6.307 | 294,588 | +0.14(+2.25%) |
Jan 08, 2008 | 6.506 | 6.819 | 6.133 | 6.168 | 204,565 | -0.30(-4.57%) |
Jan 07, 2008 | 6.341 | 6.637 | 6.254 | 6.463 | 240,828 | +0.14(+2.20%) |
Jan 04, 2008 | 6.550 | 6.645 | 6.298 | 6.324 | 393,821 | -0.30(-4.59%) |
Jan 03, 2008 | 6.663 | 6.776 | 6.602 | 6.628 | 240,943 | -0.03(-0.39%) |
Jan 02, 2008 | 6.654 | 7.054 | 6.654 | 6.654 | 266,154 | -0.03(-0.39%) |
Jan 01, 2008 | 6.645 | 6.828 | 6.619 | 6.680 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.645 | 6.828 | 6.619 | 6.680 | 306,590 | +0.03(+0.52%) |
Dec 28, 2007 | 6.776 | 7.106 | 6.645 | 6.645 | 240,729 | -0.02(-0.26%) |
Dec 27, 2007 | 7.193 | 7.193 | 6.654 | 6.663 | 330,275 | -0.45(-6.35%) |
Dec 26, 2007 | 6.706 | 7.167 | 6.645 | 7.114 | 293,897 | +0.33(+4.87%) |
Dec 24, 2007 | 6.758 | 7.036 | 6.758 | 6.784 | 235,647 | +0.01(+0.13%) |
Dec 21, 2007 | 6.862 | 6.871 | 6.654 | 6.776 | 781,195 | +0.01(+0.13%) |
Dec 20, 2007 | 6.906 | 6.906 | 6.645 | 6.767 | 252,915 | -0.08(-1.14%) |
Dec 19, 2007 | 6.915 | 6.915 | 6.532 | 6.845 | 173,714 | -0.07(-1.00%) |
Dec 18, 2007 | 6.411 | 6.915 | 6.341 | 6.915 | 261,894 | +0.63(+10.10%) |
Dec 17, 2007 | 6.254 | 6.402 | 6.228 | 6.280 | 196,288 | -0.02(-0.28%) |
Dec 14, 2007 | 6.463 | 6.732 | 6.298 | 6.298 | 314,849 | -0.17(-2.55%) |
Dec 13, 2007 | 7.106 | 7.106 | 6.324 | 6.463 | 467,727 | -0.67(-9.38%) |
Dec 12, 2007 | 7.123 | 7.401 | 6.897 | 7.132 | 361,846 | +0.19(+2.75%) |
Dec 11, 2007 | 7.740 | 7.740 | 6.923 | 6.941 | 313,410 | -0.75(-9.72%) |
Dec 10, 2007 | 7.062 | 7.731 | 7.045 | 7.688 | 309,899 | +0.65(+9.26%) |
Dec 07, 2007 | 6.706 | 7.279 | 6.706 | 7.036 | 243,245 | +0.34(+5.06%) |
Dec 06, 2007 | 6.202 | 6.697 | 6.168 | 6.697 | 298,963 | +0.47(+7.53%) |
Dec 05, 2007 | 6.159 | 6.298 | 6.081 | 6.228 | 282,386 | +0.19(+3.17%) |
Dec 04, 2007 | 6.124 | 6.124 | 5.916 | 6.037 | 199,846 | -0.04(-0.71%) |
Dec 03, 2007 | 6.072 | 6.246 | 5.989 | 6.081 | 376,265 | +0.08(+1.30%) |
Nov 30, 2007 | 6.107 | 6.185 | 5.959 | 6.003 | 400,728 | -0.04(-0.72%) |
Nov 29, 2007 | 6.115 | 6.202 | 6.046 | 6.046 | 417,880 | -0.10(-1.56%) |
Nov 28, 2007 | 6.046 | 6.194 | 6.020 | 6.141 | 682,128 | +0.12(+2.02%) |
Nov 27, 2007 | 6.141 | 6.159 | 6.020 | 6.020 | 298,848 | -0.08(-1.28%) |
Nov 26, 2007 | 6.202 | 6.202 | 6.046 | 6.098 | 468,187 | -0.09(-1.40%) |
Nov 23, 2007 | 6.141 | 6.228 | 6.089 | 6.185 | 110,283 | +0.08(+1.28%) |
Nov 21, 2007 | 6.063 | 6.124 | 5.890 | 6.107 | 721,679 | +0.02(+0.29%) |
Nov 20, 2007 | 6.176 | 6.324 | 5.994 | 6.089 | 550,497 | -0.11(-1.82%) |
Nov 19, 2007 | 6.428 | 6.489 | 6.185 | 6.202 | 371,487 | -0.29(-4.42%) |
Nov 16, 2007 | 6.784 | 6.915 | 6.480 | 6.489 | 388,180 | -0.33(-4.84%) |
Nov 15, 2007 | 6.776 | 6.889 | 6.567 | 6.819 | 395,662 | +0.00(+0.00%) |
Nov 14, 2007 | 7.045 | 7.175 | 6.767 | 6.819 | 188,946 | -0.21(-2.97%) |
Nov 13, 2007 | 7.001 | 7.071 | 6.862 | 7.028 | 259,637 | +0.08(+1.12%) |
Nov 12, 2007 | 6.767 | 7.028 | 6.671 | 6.949 | 328,663 | +0.19(+2.83%) |
Nov 09, 2007 | 6.941 | 6.967 | 6.506 | 6.758 | 359,976 | -0.23(-3.35%) |
Nov 08, 2007 | 7.219 | 7.253 | 6.758 | 6.993 | 416,499 | -0.14(-1.95%) |
Nov 07, 2007 | 7.114 | 7.297 | 7.001 | 7.132 | 451,265 | +0.02(+0.24%) |
Nov 06, 2007 | 7.149 | 7.366 | 6.941 | 7.114 | 479,239 | -0.03(-0.49%) |
Nov 05, 2007 | 7.940 | 7.940 | 6.984 | 7.149 | 315,425 | -0.12(-1.67%) |
Nov 02, 2007 | 7.523 | 7.523 | 6.949 | 7.271 | 610,244 | -0.15(-1.99%) |
Nov 01, 2007 | 8.600 | 8.600 | 7.080 | 7.418 | 967,687 | -1.40(-15.86%) |
Oct 31, 2007 | 9.034 | 9.043 | 8.626 | 8.817 | 262,931 | -0.19(-2.12%) |
Oct 30, 2007 | 8.956 | 9.121 | 8.913 | 9.008 | 227,474 | +0.03(+0.29%) |
Oct 29, 2007 | 8.886 | 9.008 | 8.635 | 8.982 | 286,185 | +0.14(+1.57%) |
Oct 26, 2007 | 8.635 | 8.913 | 8.591 | 8.843 | 264,197 | +0.32(+3.77%) |
Oct 25, 2007 | 8.756 | 8.826 | 8.426 | 8.522 | 320,490 | -0.23(-2.58%) |
Oct 24, 2007 | 8.904 | 8.973 | 8.582 | 8.747 | 249,577 | -0.36(-3.91%) |
Oct 23, 2007 | 8.991 | 9.121 | 8.904 | 9.104 | 172,562 | +0.04(+0.48%) |
Oct 22, 2007 | 8.556 | 9.112 | 8.504 | 9.060 | 187,988 | +0.41(+4.72%) |
Oct 19, 2007 | 9.164 | 9.277 | 8.652 | 8.652 | 294,703 | -0.53(-5.77%) |
Oct 18, 2007 | 9.225 | 9.364 | 9.182 | 9.182 | 163,928 | -0.08(-0.84%) |
Oct 17, 2007 | 9.390 | 9.451 | 9.251 | 9.260 | 174,980 | -0.03(-0.28%) |
Oct 16, 2007 | 9.303 | 9.460 | 9.138 | 9.286 | 331,541 | -0.06(-0.65%) |
Oct 15, 2007 | 9.425 | 9.468 | 9.208 | 9.347 | 274,212 | -0.09(-0.92%) |
Oct 12, 2007 | 9.434 | 9.555 | 9.382 | 9.434 | 273,752 | +0.00(+0.00%) |
Oct 11, 2007 | 9.912 | 10.01 | 9.434 | 9.434 | 419,952 | -0.43(-4.32%) |
Oct 10, 2007 | 9.929 | 9.998 | 9.703 | 9.859 | 282,731 | -0.03(-0.35%) |
Oct 09, 2007 | 9.912 | 9.955 | 9.703 | 9.894 | 422,946 | -0.01(-0.09%) |
Oct 08, 2007 | 9.677 | 9.929 | 9.573 | 9.903 | 206,407 | +0.23(+2.43%) |
Oct 05, 2007 | 9.773 | 9.946 | 9.625 | 9.668 | 261,549 | -0.02(-0.18%) |
Oct 04, 2007 | 10.04 | 10.04 | 9.668 | 9.686 | 326,706 | -0.30(-2.96%) |
Oct 03, 2007 | 9.807 | 10.03 | 9.651 | 9.981 | 269,032 | +0.03(+0.35%) |
Oct 02, 2007 | 9.990 | 10.08 | 9.868 | 9.946 | 211,703 | -0.01(-0.09%) |
Oct 01, 2007 | 9.773 | 10.06 | 9.773 | 9.955 | 325,785 | +0.15(+1.51%) |
Sep 28, 2007 | 10.03 | 10.18 | 9.807 | 9.807 | 211,703 | -0.29(-2.84%) |
Sep 27, 2007 | 10.53 | 10.55 | 10.09 | 10.09 | 369,530 | -0.43(-4.05%) |
Sep 26, 2007 | 10.36 | 10.66 | 10.24 | 10.52 | 234,381 | +0.22(+2.11%) |
Sep 25, 2007 | 10.36 | 10.50 | 10.07 | 10.30 | 419,722 | -0.08(-0.75%) |
Sep 24, 2007 | 10.87 | 10.88 | 10.35 | 10.38 | 324,059 | -0.50(-4.55%) |
Sep 21, 2007 | 10.81 | 11.06 | 10.77 | 10.88 | 286,069 | +0.17(+1.62%) |
Sep 20, 2007 | 10.88 | 11.02 | 10.51 | 10.70 | 249,922 | -0.21(-1.91%) |
Sep 19, 2007 | 11.07 | 11.18 | 10.81 | 10.91 | 278,702 | -0.08(-0.71%) |
Sep 18, 2007 | 10.16 | 11.03 | 10.14 | 10.99 | 360,666 | +0.90(+8.96%) |
Sep 17, 2007 | 10.13 | 10.30 | 10.08 | 10.09 | 414,542 | -0.05(-0.51%) |
Sep 14, 2007 | 9.955 | 10.26 | 9.955 | 10.14 | 262,700 | +0.04(+0.43%) |
Sep 13, 2007 | 10.21 | 10.41 | 10.02 | 10.09 | 241,634 | -0.10(-0.94%) |
Sep 12, 2007 | 10.62 | 10.68 | 10.15 | 10.19 | 266,154 | -0.45(-4.24%) |
Sep 11, 2007 | 10.42 | 10.74 | 10.45 | 10.64 | 257,405 | +0.22(+2.08%) |
Sep 10, 2007 | 10.45 | 10.53 | 10.02 | 10.42 | 243,015 | +0.03(+0.25%) |
Sep 07, 2007 | 11.18 | 11.18 | 10.37 | 10.40 | 316,806 | -0.77(-6.92%) |
Sep 06, 2007 | 11.17 | 11.23 | 10.94 | 11.17 | 140,559 | +0.00(+0.00%) |
Sep 05, 2007 | 11.28 | 11.38 | 11.04 | 11.17 | 202,148 | -0.16(-1.38%) |
Sep 04, 2007 | 11.33 | 11.41 | 11.20 | 11.33 | 180,390 | -0.04(-0.38%) |
Aug 31, 2007 | 11.14 | 11.40 | 11.00 | 11.37 | 152,186 | +0.37(+3.40%) |
Aug 30, 2007 | 11.06 | 11.18 | 10.95 | 11.00 | 140,675 | -0.12(-1.09%) |
Aug 29, 2007 | 10.95 | 11.18 | 10.75 | 11.12 | 250,152 | +0.22(+1.99%) |
Aug 28, 2007 | 11.24 | 11.28 | 10.90 | 10.90 | 141,365 | -0.40(-3.54%) |
Aug 27, 2007 | 11.43 | 11.50 | 11.28 | 11.30 | 157,482 | -0.15(-1.29%) |
Aug 24, 2007 | 11.05 | 11.45 | 10.96 | 11.45 | 286,645 | +0.43(+3.86%) |
Aug 23, 2007 | 11.34 | 11.34 | 10.87 | 11.02 | 259,822 | -0.26(-2.31%) |
Aug 22, 2007 | 11.11 | 11.34 | 10.87 | 11.28 | 336,146 | +0.18(+1.64%) |
Aug 21, 2007 | 11.02 | 11.14 | 10.90 | 11.10 | 248,656 | +0.04(+0.39%) |
Aug 20, 2007 | 11.21 | 11.21 | 10.92 | 11.06 | 211,703 | -0.10(-0.86%) |
Aug 17, 2007 | 11.01 | 11.35 | 10.76 | 11.15 | 468,302 | +0.25(+2.31%) |
Aug 16, 2007 | 10.68 | 11.08 | 10.26 | 10.90 | 453,222 | +0.15(+1.37%) |
Aug 15, 2007 | 10.94 | 11.10 | 10.70 | 10.75 | 311,511 | -0.17(-1.59%) |
Aug 14, 2007 | 11.17 | 11.25 | 10.80 | 10.93 | 266,384 | -0.25(-2.25%) |
Aug 13, 2007 | 11.71 | 12.05 | 11.17 | 11.18 | 421,909 | -0.53(-4.53%) |
Aug 10, 2007 | 11.56 | 11.73 | 11.08 | 11.71 | 722,024 | +0.10(+0.82%) |
Aug 09, 2007 | 12.21 | 12.44 | 11.56 | 11.61 | 789,483 | -0.53(-4.36%) |
Aug 08, 2007 | 12.16 | 12.42 | 11.74 | 12.14 | 900,573 | +0.04(+0.36%) |
Aug 07, 2007 | 12.15 | 12.16 | 11.74 | 12.10 | 696,813 | -0.05(-0.43%) |
Aug 06, 2007 | 10.90 | 12.15 | 10.86 | 12.15 | 724,672 | +1.25(+11.47%) |
Aug 03, 2007 | 11.21 | 11.33 | 10.89 | 10.90 | 544,396 | -0.03(-0.32%) |
Aug 02, 2007 | 10.89 | 10.97 | 10.68 | 10.94 | 263,161 | +0.07(+0.64%) |
Aug 01, 2007 | 10.95 | 11.21 | 10.68 | 10.87 | 549,231 | -0.17(-1.57%) |
Jul 31, 2007 | 11.49 | 12.12 | 11.03 | 11.04 | 727,895 | -0.45(-3.93%) |
Jul 30, 2007 | 11.47 | 11.80 | 11.29 | 11.49 | 393,130 | +0.07(+0.61%) |
Jul 27, 2007 | 11.09 | 11.73 | 11.09 | 11.42 | 482,692 | +0.23(+2.10%) |
Jul 26, 2007 | 11.63 | 11.74 | 11.19 | 11.19 | 545,547 | -0.63(-5.29%) |
Jul 25, 2007 | 12.05 | 12.37 | 11.55 | 11.81 | 346,507 | -0.16(-1.31%) |
Jul 24, 2007 | 12.26 | 12.30 | 11.87 | 11.97 | 404,066 | -0.44(-3.57%) |
Jul 23, 2007 | 12.26 | 12.50 | 12.22 | 12.41 | 242,670 | +0.11(+0.92%) |
Jul 20, 2007 | 12.50 | 12.50 | 12.22 | 12.30 | 361,127 | -0.23(-1.80%) |
Jul 19, 2007 | 12.56 | 12.63 | 12.39 | 12.53 | 112,701 | +0.02(+0.14%) |
Jul 18, 2007 | 12.61 | 12.61 | 12.36 | 12.51 | 215,617 | -0.17(-1.37%) |
Jul 17, 2007 | 12.74 | 12.84 | 12.64 | 12.68 | 138,257 | -0.09(-0.68%) |
Jul 16, 2007 | 12.78 | 12.84 | 12.64 | 12.77 | 149,078 | -0.03(-0.20%) |
Jul 13, 2007 | 12.79 | 12.86 | 12.70 | 12.80 | 305,179 | +0.00(+0.00%) |
Jul 12, 2007 | 12.68 | 12.85 | 12.68 | 12.80 | 197,198 | +0.21(+1.66%) |
Jul 11, 2007 | 12.60 | 12.67 | 12.54 | 12.59 | 321,986 | -0.02(-0.14%) |
Jul 10, 2007 | 12.62 | 12.74 | 12.55 | 12.60 | 264,657 | -0.08(-0.62%) |
Jul 09, 2007 | 12.66 | 12.76 | 12.60 | 12.68 | 118,572 | +0.03(+0.21%) |
Jul 06, 2007 | 12.64 | 12.73 | 12.55 | 12.66 | 181,542 | -0.01(-0.07%) |
Jul 05, 2007 | 12.67 | 12.72 | 12.56 | 12.67 | 156,561 | -0.03(-0.21%) |
Jul 03, 2007 | 12.67 | 12.73 | 12.60 | 12.69 | 84,842 | +0.02(+0.14%) |
Jul 02, 2007 | 12.73 | 12.73 | 12.60 | 12.67 | 217,113 | -0.03(-0.27%) |
Jun 29, 2007 | 12.76 | 12.80 | 12.55 | 12.71 | 265,809 | +0.02(+0.14%) |
Jun 28, 2007 | 12.64 | 12.80 | 12.61 | 12.69 | 218,034 | +0.09(+0.69%) |
Jun 27, 2007 | 12.60 | 12.62 | 12.46 | 12.60 | 325,785 | -0.07(-0.55%) |
Jun 26, 2007 | 12.73 | 12.80 | 12.60 | 12.67 | 345,125 | +0.01(+0.07%) |
Jun 25, 2007 | 12.60 | 12.82 | 12.55 | 12.67 | 369,530 | +0.01(+0.07%) |
Jun 22, 2007 | 12.60 | 12.85 | 12.44 | 12.66 | 400,497 | +0.02(+0.14%) |
Jun 21, 2007 | 12.63 | 12.75 | 12.52 | 12.64 | 234,957 | -0.08(-0.61%) |
Jun 20, 2007 | 12.79 | 12.99 | 12.69 | 12.72 | 181,081 | -0.03(-0.27%) |
Jun 19, 2007 | 12.70 | 12.77 | 12.60 | 12.75 | 189,600 | -0.02(-0.14%) |
Jun 18, 2007 | 12.93 | 12.97 | 12.70 | 12.77 | 389,331 | -0.16(-1.21%) |
Jun 15, 2007 | 13.13 | 13.20 | 12.81 | 12.93 | 872,599 | +0.12(+0.95%) |
Jun 14, 2007 | 12.94 | 13.03 | 12.78 | 12.80 | 186,607 | -0.08(-0.61%) |
Jun 13, 2007 | 12.70 | 12.92 | 12.59 | 12.88 | 227,014 | +0.20(+1.58%) |
Jun 12, 2007 | 12.73 | 12.83 | 12.60 | 12.68 | 271,680 | -0.12(-0.95%) |
Jun 11, 2007 | 12.42 | 12.84 | 12.42 | 12.80 | 323,828 | +0.14(+1.10%) |
Jun 08, 2007 | 12.34 | 12.68 | 12.21 | 12.67 | 516,767 | +0.00(+0.00%) |
Jun 07, 2007 | 12.75 | 12.84 | 12.63 | 12.67 | 323,023 | -0.17(-1.35%) |
Jun 06, 2007 | 12.90 | 12.99 | 12.77 | 12.84 | 445,048 | -0.15(-1.14%) |
Jun 05, 2007 | 13.03 | 13.07 | 12.93 | 12.99 | 261,779 | -0.07(-0.53%) |
Jun 04, 2007 | 12.97 | 13.10 | 12.87 | 13.06 | 431,004 | +0.03(+0.20%) |
Jun 01, 2007 | 12.73 | 13.03 | 12.73 | 13.03 | 537,001 | +0.32(+2.53%) |
May 31, 2007 | 12.79 | 12.93 | 12.67 | 12.71 | 226,668 | -0.06(-0.48%) |
May 30, 2007 | 12.52 | 12.80 | 12.44 | 12.77 | 191,787 | +0.12(+0.96%) |
May 29, 2007 | 12.63 | 12.90 | 12.54 | 12.65 | 262,125 | +0.03(+0.28%) |
May 25, 2007 | 12.39 | 12.74 | 12.39 | 12.61 | 214,811 | +0.29(+2.33%) |
May 24, 2007 | 12.51 | 12.68 | 12.14 | 12.33 | 303,798 | -0.23(-1.80%) |
May 23, 2007 | 12.70 | 12.85 | 12.53 | 12.55 | 228,050 | -0.12(-0.96%) |
May 22, 2007 | 12.34 | 12.73 | 12.33 | 12.67 | 289,983 | +0.27(+2.17%) |
May 21, 2007 | 12.32 | 12.55 | 12.31 | 12.40 | 236,914 | +0.03(+0.28%) |
May 18, 2007 | 12.47 | 12.58 | 12.14 | 12.37 | 322,677 | -0.10(-0.84%) |
May 17, 2007 | 12.59 | 12.59 | 12.18 | 12.47 | 519,760 | -0.16(-1.24%) |
May 16, 2007 | 12.60 | 12.74 | 12.46 | 12.63 | 331,656 | +0.06(+0.48%) |
May 15, 2007 | 12.61 | 12.83 | 12.38 | 12.57 | 464,849 | -0.07(-0.55%) |
May 14, 2007 | 12.80 | 12.80 | 12.52 | 12.64 | 345,356 | -0.19(-1.49%) |
May 11, 2007 | 12.70 | 12.85 | 12.58 | 12.83 | 200,536 | +0.18(+1.44%) |
May 10, 2007 | 12.65 | 12.70 | 12.44 | 12.65 | 269,723 | -0.22(-1.69%) |
May 09, 2007 | 12.89 | 13.00 | 12.58 | 12.87 | 377,474 | -0.13(-1.00%) |
May 08, 2007 | 12.99 | 13.05 | 12.73 | 13.00 | 146,776 | -0.03(-0.27%) |
May 07, 2007 | 13.01 | 13.18 | 12.83 | 13.03 | 174,635 | +0.02(+0.13%) |
May 04, 2007 | 12.93 | 13.20 | 12.86 | 13.01 | 564,311 | +0.35(+2.74%) |
May 03, 2007 | 12.80 | 12.80 | 12.40 | 12.67 | 280,313 | -0.10(-0.82%) |
May 02, 2007 | 12.34 | 12.78 | 12.26 | 12.77 | 476,950 | +0.42(+3.38%) |
May 01, 2007 | 13.33 | 13.41 | 12.35 | 12.35 | 1,456,826 | -1.16(-8.61%) |
Apr 30, 2007 | 13.46 | 13.73 | 13.44 | 13.52 | 318,763 | +0.10(+0.78%) |
Apr 27, 2007 | 13.46 | 13.55 | 13.38 | 13.41 | 194,854 | -0.06(-0.45%) |
Apr 26, 2007 | 13.45 | 13.53 | 13.39 | 13.47 | 327,052 | +0.03(+0.19%) |
Apr 25, 2007 | 13.46 | 13.52 | 13.39 | 13.45 | 215,732 | -0.01(-0.06%) |
Apr 24, 2007 | 13.46 | 13.55 | 13.38 | 13.46 | 232,769 | +0.00(+0.00%) |
Apr 23, 2007 | 13.39 | 13.54 | 13.39 | 13.46 | 214,811 | +0.03(+0.26%) |
Apr 20, 2007 | 13.54 | 13.64 | 13.40 | 13.42 | 306,445 | +0.08(+0.59%) |
Apr 19, 2007 | 13.16 | 13.45 | 13.16 | 13.34 | 152,302 | +0.03(+0.26%) |
Apr 18, 2007 | 13.36 | 13.51 | 13.27 | 13.31 | 332,232 | -0.09(-0.65%) |
Apr 17, 2007 | 13.39 | 13.51 | 13.34 | 13.39 | 248,426 | +0.03(+0.20%) |
Apr 16, 2007 | 13.32 | 13.45 | 13.32 | 13.37 | 207,674 | +0.10(+0.72%) |
Apr 13, 2007 | 13.25 | 13.33 | 13.01 | 13.27 | 176,246 | +0.01(+0.07%) |
Apr 12, 2007 | 13.03 | 13.34 | 12.93 | 13.26 | 255,563 | +0.24(+1.87%) |
Apr 11, 2007 | 13.37 | 13.38 | 13.00 | 13.02 | 278,702 | -0.36(-2.66%) |
Apr 10, 2007 | 13.33 | 13.41 | 13.32 | 13.38 | 184,305 | +0.03(+0.20%) |
Apr 09, 2007 | 13.44 | 13.45 | 13.17 | 13.35 | 237,144 | -0.10(-0.71%) |
Apr 05, 2007 | 13.47 | 13.52 | 13.39 | 13.45 | 140,099 | -0.01(-0.06%) |
Apr 04, 2007 | 13.47 | 13.52 | 13.39 | 13.46 | 130,659 | +0.00(+0.00%) |
Apr 03, 2007 | 13.48 | 13.54 | 13.35 | 13.46 | 178,088 | +0.00(+0.00%) |