Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.86 | 11.00 | 10.78 | 10.92 | 571,913 | +0.06(+0.51%) |
Mar 28, 2008 | 10.85 | 10.96 | 10.83 | 10.87 | 705,491 | -0.01(-0.05%) |
Mar 27, 2008 | 10.96 | 11.11 | 10.86 | 10.87 | 365,100 | -0.09(-0.82%) |
Mar 26, 2008 | 10.76 | 10.99 | 10.74 | 10.96 | 740,945 | +0.11(+1.03%) |
Mar 25, 2008 | 10.81 | 10.98 | 10.78 | 10.85 | 489,188 | +0.02(+0.21%) |
Mar 24, 2008 | 10.83 | 10.87 | 10.72 | 10.83 | 619,185 | -0.01(-0.05%) |
Mar 21, 2008 | 10.72 | 10.95 | 10.62 | 10.83 | 1,763,013 | +0.00(+0.00%) |
Mar 20, 2008 | 10.72 | 10.95 | 10.62 | 10.83 | 1,763,013 | +0.22(+2.05%) |
Mar 19, 2008 | 11.02 | 11.09 | 10.62 | 10.62 | 959,586 | -0.35(-3.16%) |
Mar 18, 2008 | 10.97 | 11.00 | 10.69 | 10.96 | 716,235 | +0.21(+1.92%) |
Mar 17, 2008 | 10.50 | 11.15 | 10.29 | 10.76 | 543,264 | +0.03(+0.31%) |
Mar 14, 2008 | 10.82 | 10.83 | 10.47 | 10.72 | 777,831 | -0.02(-0.21%) |
Mar 13, 2008 | 10.57 | 10.85 | 10.56 | 10.75 | 876,936 | +0.06(+0.58%) |
Mar 12, 2008 | 10.72 | 10.99 | 10.68 | 10.68 | 832,086 | -0.06(-0.52%) |
Mar 11, 2008 | 10.43 | 10.74 | 10.42 | 10.74 | 1,038,863 | +0.51(+5.02%) |
Mar 10, 2008 | 10.19 | 10.44 | 10.16 | 10.23 | 968,350 | +0.09(+0.88%) |
Mar 07, 2008 | 9.986 | 10.19 | 9.941 | 10.14 | 407,537 | +0.03(+0.33%) |
Mar 06, 2008 | 10.15 | 10.28 | 10.07 | 10.10 | 594,475 | -0.08(-0.77%) |
Mar 05, 2008 | 10.48 | 10.57 | 10.01 | 10.18 | 1,301,220 | -0.19(-1.83%) |
Mar 04, 2008 | 10.25 | 10.45 | 10.22 | 10.37 | 1,009,157 | +0.03(+0.32%) |
Mar 03, 2008 | 10.18 | 10.36 | 10.10 | 10.34 | 681,497 | +0.15(+1.48%) |
Feb 29, 2008 | 10.46 | 10.46 | 10.11 | 10.19 | 1,802,943 | -0.35(-3.29%) |
Feb 28, 2008 | 10.62 | 10.68 | 10.45 | 10.53 | 1,215,884 | -0.13(-1.20%) |
Feb 27, 2008 | 10.64 | 10.76 | 10.62 | 10.66 | 446,930 | -0.06(-0.57%) |
Feb 26, 2008 | 10.66 | 10.79 | 10.61 | 10.72 | 455,346 | -0.03(-0.26%) |
Feb 25, 2008 | 10.63 | 10.77 | 10.59 | 10.75 | 715,071 | +0.13(+1.26%) |
Feb 22, 2008 | 10.64 | 10.75 | 10.58 | 10.62 | 1,092,151 | -0.03(-0.31%) |
Feb 21, 2008 | 10.95 | 11.11 | 10.61 | 10.65 | 419,024 | -0.24(-2.21%) |
Feb 20, 2008 | 10.76 | 10.96 | 10.61 | 10.89 | 1,275,774 | -0.09(-0.86%) |
Feb 19, 2008 | 11.21 | 11.23 | 10.95 | 10.99 | 421,683 | -0.08(-0.76%) |
Feb 18, 2008 | 11.14 | 11.16 | 11.03 | 11.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.14 | 11.16 | 11.03 | 11.07 | 392,317 | -0.08(-0.75%) |
Feb 14, 2008 | 11.34 | 11.44 | 11.07 | 11.15 | 431,710 | -0.21(-1.87%) |
Feb 13, 2008 | 11.28 | 11.37 | 11.21 | 11.37 | 424,190 | +0.21(+1.85%) |
Feb 12, 2008 | 11.09 | 11.24 | 11.00 | 11.16 | 503,334 | +0.07(+0.65%) |
Feb 11, 2008 | 11.06 | 11.17 | 10.95 | 11.09 | 527,865 | -0.02(-0.15%) |
Feb 08, 2008 | 11.10 | 11.17 | 11.01 | 11.10 | 326,066 | +0.02(+0.15%) |
Feb 07, 2008 | 11.11 | 11.20 | 10.95 | 11.09 | 482,205 | -0.07(-0.65%) |
Feb 06, 2008 | 11.18 | 11.32 | 11.05 | 11.16 | 376,918 | +0.08(+0.70%) |
Feb 05, 2008 | 11.28 | 11.31 | 11.03 | 11.08 | 374,053 | -0.35(-3.03%) |
Feb 04, 2008 | 11.34 | 11.52 | 11.23 | 11.43 | 477,370 | +0.09(+0.79%) |
Feb 01, 2008 | 11.28 | 11.39 | 11.18 | 11.34 | 396,615 | +0.08(+0.74%) |
Jan 31, 2008 | 10.71 | 11.34 | 10.67 | 11.25 | 827,609 | +0.36(+3.28%) |
Jan 30, 2008 | 11.10 | 11.25 | 10.90 | 10.90 | 651,057 | -0.28(-2.50%) |
Jan 29, 2008 | 11.21 | 11.25 | 11.14 | 11.18 | 304,579 | +0.02(+0.15%) |
Jan 28, 2008 | 10.90 | 11.19 | 10.82 | 11.16 | 331,795 | +0.23(+2.09%) |
Jan 25, 2008 | 11.20 | 11.21 | 10.86 | 10.93 | 592,684 | -0.15(-1.31%) |
Jan 24, 2008 | 11.28 | 11.34 | 11.00 | 11.07 | 675,767 | -0.15(-1.29%) |
Jan 23, 2008 | 10.71 | 11.30 | 10.68 | 11.22 | 1,157,078 | +0.25(+2.29%) |
Jan 22, 2008 | 10.84 | 11.24 | 10.77 | 10.97 | 1,055,730 | -0.26(-2.29%) |
Jan 21, 2008 | 11.59 | 11.62 | 11.18 | 11.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.59 | 11.62 | 11.18 | 11.23 | 701,462 | -0.31(-2.66%) |
Jan 17, 2008 | 11.88 | 11.91 | 11.53 | 11.53 | 817,940 | -0.35(-2.96%) |
Jan 16, 2008 | 11.83 | 12.03 | 11.79 | 11.88 | 931,643 | +0.01(+0.05%) |
Jan 15, 2008 | 11.73 | 12.01 | 11.73 | 11.88 | 490,979 | -0.06(-0.51%) |
Jan 14, 2008 | 11.98 | 12.06 | 11.94 | 11.94 | 637,270 | +0.04(+0.33%) |
Jan 11, 2008 | 11.83 | 12.05 | 11.75 | 11.90 | 631,182 | -0.01(-0.05%) |
Jan 10, 2008 | 11.76 | 12.12 | 11.71 | 11.91 | 895,294 | +0.07(+0.57%) |
Jan 09, 2008 | 11.57 | 11.84 | 11.55 | 11.84 | 668,963 | +0.25(+2.17%) |
Jan 08, 2008 | 11.81 | 11.97 | 11.57 | 11.59 | 661,443 | -0.18(-1.57%) |
Jan 07, 2008 | 11.74 | 11.81 | 11.66 | 11.77 | 672,903 | +0.12(+1.01%) |
Jan 04, 2008 | 11.72 | 11.78 | 11.61 | 11.66 | 469,134 | -0.17(-1.42%) |
Jan 03, 2008 | 12.00 | 12.03 | 11.79 | 11.82 | 758,135 | -0.12(-1.03%) |
Jan 02, 2008 | 12.04 | 12.14 | 11.84 | 11.95 | 809,524 | -0.08(-0.70%) |
Jan 01, 2008 | 11.98 | 12.11 | 11.92 | 12.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.98 | 12.11 | 11.92 | 12.03 | 680,960 | -0.02(-0.14%) |
Dec 28, 2007 | 12.11 | 12.23 | 12.05 | 12.05 | 498,626 | -0.09(-0.78%) |
Dec 27, 2007 | 12.31 | 12.38 | 12.11 | 12.14 | 437,619 | -0.15(-1.23%) |
Dec 26, 2007 | 12.25 | 12.36 | 12.23 | 12.29 | 271,277 | -0.06(-0.45%) |
Dec 24, 2007 | 12.28 | 12.36 | 12.20 | 12.35 | 122,655 | +0.04(+0.36%) |
Dec 21, 2007 | 12.30 | 12.42 | 12.16 | 12.30 | 1,184,295 | +0.20(+1.66%) |
Dec 20, 2007 | 12.11 | 12.11 | 11.88 | 12.10 | 502,259 | +0.07(+0.56%) |
Dec 19, 2007 | 12.05 | 12.12 | 11.99 | 12.04 | 460,541 | -0.06(-0.46%) |
Dec 18, 2007 | 12.14 | 12.14 | 11.91 | 12.09 | 764,045 | +0.08(+0.65%) |
Dec 17, 2007 | 12.05 | 12.17 | 11.98 | 12.01 | 1,255,023 | -0.09(-0.74%) |
Dec 14, 2007 | 11.92 | 12.19 | 11.90 | 12.10 | 1,194,590 | +0.08(+0.65%) |
Dec 13, 2007 | 11.73 | 12.05 | 11.73 | 12.02 | 568,556 | +0.17(+1.41%) |
Dec 12, 2007 | 12.15 | 12.25 | 11.74 | 11.86 | 773,355 | +0.00(+0.00%) |
Dec 11, 2007 | 12.29 | 12.35 | 11.86 | 11.86 | 549,710 | -0.36(-2.93%) |
Dec 10, 2007 | 12.31 | 12.35 | 12.21 | 12.21 | 387,125 | -0.11(-0.91%) |
Dec 07, 2007 | 12.38 | 12.39 | 12.22 | 12.33 | 332,154 | -0.04(-0.32%) |
Dec 06, 2007 | 12.18 | 12.36 | 12.14 | 12.36 | 672,903 | +0.13(+1.10%) |
Dec 05, 2007 | 12.10 | 12.34 | 12.05 | 12.23 | 696,001 | +0.28(+2.34%) |
Dec 04, 2007 | 11.87 | 11.99 | 11.83 | 11.95 | 454,451 | -0.05(-0.42%) |
Dec 03, 2007 | 11.92 | 12.05 | 11.90 | 12.00 | 494,739 | +0.06(+0.51%) |
Nov 30, 2007 | 12.09 | 12.10 | 11.87 | 11.94 | 790,725 | +0.00(+0.00%) |
Nov 29, 2007 | 11.98 | 12.03 | 11.88 | 11.94 | 400,554 | -0.09(-0.74%) |
Nov 28, 2007 | 11.80 | 12.03 | 11.80 | 12.03 | 338,421 | +0.25(+2.13%) |
Nov 27, 2007 | 11.68 | 11.86 | 11.57 | 11.78 | 567,079 | +0.11(+0.91%) |
Nov 26, 2007 | 11.77 | 11.86 | 11.64 | 11.67 | 525,537 | -0.10(-0.85%) |
Nov 23, 2007 | 11.74 | 11.88 | 11.68 | 11.77 | 205,919 | +0.10(+0.86%) |
Nov 21, 2007 | 11.61 | 11.84 | 11.57 | 11.67 | 913,379 | +0.02(+0.19%) |
Nov 20, 2007 | 11.47 | 11.67 | 11.43 | 11.65 | 532,879 | +0.18(+1.56%) |
Nov 19, 2007 | 11.31 | 11.59 | 11.19 | 11.47 | 682,819 | +0.08(+0.74%) |
Nov 16, 2007 | 11.43 | 11.46 | 11.22 | 11.39 | 781,054 | -0.03(-0.29%) |
Nov 15, 2007 | 11.29 | 11.42 | 11.21 | 11.42 | 722,681 | +0.18(+1.64%) |
Nov 14, 2007 | 11.42 | 11.45 | 11.22 | 11.24 | 498,428 | -0.13(-1.18%) |
Nov 13, 2007 | 11.36 | 11.42 | 11.17 | 11.37 | 572,809 | +0.09(+0.84%) |
Nov 12, 2007 | 11.24 | 11.44 | 11.19 | 11.28 | 600,742 | +0.00(+0.00%) |
Nov 09, 2007 | 11.05 | 11.30 | 10.98 | 11.28 | 751,688 | +0.09(+0.80%) |
Nov 08, 2007 | 11.17 | 11.29 | 11.12 | 11.19 | 878,104 | +0.11(+1.01%) |
Nov 07, 2007 | 11.06 | 11.15 | 10.94 | 11.07 | 1,211,870 | -0.09(-0.85%) |
Nov 06, 2007 | 11.33 | 11.34 | 11.02 | 11.17 | 999,148 | -0.08(-0.74%) |
Nov 05, 2007 | 11.49 | 11.57 | 11.23 | 11.25 | 1,242,492 | -0.42(-3.63%) |
Nov 02, 2007 | 11.96 | 12.01 | 11.60 | 11.68 | 893,145 | -0.16(-1.32%) |
Nov 01, 2007 | 12.21 | 12.23 | 11.73 | 11.83 | 1,571,957 | -0.48(-3.90%) |
Oct 31, 2007 | 12.06 | 12.31 | 11.90 | 12.31 | 639,956 | +0.08(+0.69%) |
Oct 30, 2007 | 11.86 | 12.23 | 11.86 | 12.23 | 425,622 | +0.39(+3.25%) |
Oct 29, 2007 | 11.95 | 12.00 | 11.79 | 11.85 | 384,260 | -0.03(-0.28%) |
Oct 26, 2007 | 11.83 | 12.11 | 11.78 | 11.88 | 611,664 | +0.27(+2.31%) |
Oct 25, 2007 | 11.45 | 11.65 | 11.45 | 11.61 | 322,484 | +0.22(+1.96%) |
Oct 24, 2007 | 11.37 | 11.45 | 11.19 | 11.39 | 315,501 | -0.01(-0.05%) |
Oct 23, 2007 | 11.53 | 11.59 | 11.30 | 11.39 | 347,553 | -0.01(-0.10%) |
Oct 22, 2007 | 11.18 | 11.53 | 11.17 | 11.40 | 531,446 | +0.11(+0.99%) |
Oct 19, 2007 | 11.59 | 11.63 | 11.29 | 11.29 | 567,974 | -0.31(-2.65%) |
Oct 18, 2007 | 11.62 | 11.72 | 11.58 | 11.60 | 436,545 | -0.05(-0.43%) |
Oct 17, 2007 | 11.81 | 11.85 | 11.50 | 11.65 | 577,822 | -0.03(-0.24%) |
Oct 16, 2007 | 11.74 | 11.87 | 11.66 | 11.68 | 556,514 | -0.08(-0.71%) |
Oct 15, 2007 | 11.95 | 11.99 | 11.67 | 11.76 | 534,490 | -0.23(-1.91%) |
Oct 12, 2007 | 11.92 | 12.09 | 11.92 | 11.99 | 234,567 | +0.04(+0.37%) |
Oct 11, 2007 | 12.08 | 12.15 | 11.82 | 11.95 | 475,401 | -0.06(-0.51%) |
Oct 10, 2007 | 12.12 | 12.13 | 11.96 | 12.01 | 278,973 | -0.12(-0.97%) |
Oct 09, 2007 | 12.03 | 12.12 | 11.95 | 12.12 | 409,865 | +0.14(+1.16%) |
Oct 08, 2007 | 12.01 | 12.12 | 11.90 | 11.98 | 445,856 | -0.06(-0.46%) |
Oct 05, 2007 | 12.01 | 12.11 | 11.86 | 12.04 | 382,111 | +0.14(+1.17%) |
Oct 04, 2007 | 11.83 | 11.94 | 11.73 | 11.90 | 419,176 | +0.15(+1.24%) |
Oct 03, 2007 | 11.63 | 11.83 | 11.62 | 11.76 | 550,068 | +0.08(+0.72%) |
Oct 02, 2007 | 11.57 | 11.69 | 11.54 | 11.67 | 437,619 | +0.14(+1.21%) |
Oct 01, 2007 | 11.38 | 11.72 | 11.36 | 11.53 | 743,989 | +0.17(+1.47%) |
Sep 28, 2007 | 11.43 | 11.55 | 11.30 | 11.37 | 619,185 | -0.03(-0.24%) |
Sep 27, 2007 | 11.45 | 11.45 | 11.32 | 11.39 | 214,512 | +0.04(+0.34%) |
Sep 26, 2007 | 11.34 | 11.45 | 11.23 | 11.35 | 1,080,082 | +0.11(+0.99%) |
Sep 25, 2007 | 11.27 | 11.38 | 11.20 | 11.24 | 711,758 | -0.08(-0.74%) |
Sep 24, 2007 | 11.44 | 11.44 | 11.26 | 11.33 | 446,393 | -0.09(-0.83%) |
Sep 21, 2007 | 11.47 | 11.50 | 11.35 | 11.42 | 841,576 | +0.06(+0.54%) |
Sep 20, 2007 | 11.47 | 11.47 | 11.29 | 11.36 | 314,964 | -0.09(-0.83%) |
Sep 19, 2007 | 11.24 | 11.49 | 11.24 | 11.45 | 461,434 | +0.31(+2.81%) |
Sep 18, 2007 | 10.90 | 11.16 | 10.75 | 11.14 | 632,793 | +0.29(+2.68%) |
Sep 17, 2007 | 10.94 | 10.97 | 10.85 | 10.85 | 871,658 | -0.13(-1.22%) |
Sep 14, 2007 | 10.79 | 10.99 | 10.75 | 10.99 | 224,897 | +0.09(+0.82%) |
Sep 13, 2007 | 11.08 | 11.08 | 10.90 | 10.90 | 306,727 | -0.14(-1.27%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.94 | 11.04 | 468,596 | -0.04(-0.35%) |
Sep 11, 2007 | 10.91 | 11.11 | 10.86 | 11.07 | 768,878 | +0.23(+2.16%) |
Sep 10, 2007 | 10.78 | 10.91 | 10.56 | 10.84 | 689,376 | +0.15(+1.36%) |
Sep 07, 2007 | 10.72 | 10.81 | 10.61 | 10.69 | 435,650 | -0.19(-1.74%) |
Sep 06, 2007 | 10.78 | 10.92 | 10.62 | 10.88 | 784,993 | +0.16(+1.51%) |
Sep 05, 2007 | 10.78 | 10.79 | 10.60 | 10.72 | 516,047 | -0.11(-1.03%) |
Sep 04, 2007 | 10.92 | 10.97 | 10.83 | 10.83 | 665,024 | -0.09(-0.87%) |
Aug 31, 2007 | 11.06 | 11.06 | 10.88 | 10.93 | 782,128 | +0.01(+0.05%) |
Aug 30, 2007 | 10.81 | 11.01 | 10.80 | 10.92 | 456,599 | +0.00(+0.00%) |
Aug 29, 2007 | 10.64 | 10.96 | 10.61 | 10.92 | 348,448 | +0.37(+3.55%) |
Aug 28, 2007 | 10.75 | 10.83 | 10.54 | 10.55 | 446,572 | -0.26(-2.38%) |
Aug 27, 2007 | 11.10 | 11.10 | 10.80 | 10.81 | 305,474 | -0.34(-3.06%) |
Aug 24, 2007 | 10.99 | 11.15 | 10.87 | 11.15 | 285,956 | +0.15(+1.32%) |
Aug 23, 2007 | 11.16 | 11.16 | 10.92 | 11.00 | 423,115 | -0.09(-0.81%) |
Aug 22, 2007 | 11.14 | 11.25 | 11.05 | 11.09 | 404,135 | +0.02(+0.15%) |
Aug 21, 2007 | 11.09 | 11.24 | 11.07 | 11.07 | 243,161 | -0.09(-0.85%) |
Aug 20, 2007 | 11.33 | 11.43 | 11.06 | 11.17 | 657,503 | -0.11(-0.99%) |
Aug 17, 2007 | 11.11 | 11.69 | 11.09 | 11.28 | 797,707 | +0.17(+1.56%) |
Aug 16, 2007 | 10.94 | 11.16 | 10.68 | 11.11 | 911,409 | +0.12(+1.07%) |
Aug 15, 2007 | 11.07 | 11.38 | 10.93 | 10.99 | 665,919 | -0.06(-0.51%) |
Aug 14, 2007 | 11.07 | 11.28 | 11.00 | 11.05 | 837,458 | +0.05(+0.46%) |
Aug 13, 2007 | 10.97 | 11.19 | 10.91 | 11.00 | 603,070 | +0.07(+0.61%) |
Aug 10, 2007 | 10.64 | 11.30 | 10.64 | 10.93 | 1,971,258 | +0.17(+1.61%) |
Aug 09, 2007 | 11.17 | 11.44 | 10.69 | 10.76 | 1,470,789 | -0.61(-5.36%) |
Aug 08, 2007 | 11.06 | 11.53 | 10.95 | 11.37 | 1,395,584 | +0.44(+3.99%) |
Aug 07, 2007 | 10.71 | 10.94 | 10.56 | 10.93 | 937,014 | +0.16(+1.45%) |
Aug 06, 2007 | 10.50 | 10.77 | 10.33 | 10.77 | 1,131,114 | +0.28(+2.72%) |
Aug 03, 2007 | 10.70 | 10.78 | 10.49 | 10.49 | 1,115,178 | -0.26(-2.44%) |
Aug 02, 2007 | 10.98 | 10.99 | 10.54 | 10.75 | 1,258,962 | -0.20(-1.84%) |
Aug 01, 2007 | 10.58 | 11.03 | 10.16 | 10.95 | 1,555,663 | -0.12(-1.06%) |
Jul 31, 2007 | 11.18 | 11.22 | 10.97 | 11.07 | 1,372,485 | -0.07(-0.60%) |
Jul 30, 2007 | 11.18 | 11.21 | 10.91 | 11.14 | 754,732 | -0.03(-0.30%) |
Jul 27, 2007 | 11.37 | 11.53 | 11.17 | 11.17 | 840,681 | -0.22(-1.96%) |
Jul 26, 2007 | 11.34 | 11.54 | 11.12 | 11.39 | 1,234,252 | -0.14(-1.21%) |
Jul 25, 2007 | 11.48 | 11.65 | 11.37 | 11.53 | 816,687 | +0.09(+0.83%) |
Jul 24, 2007 | 11.83 | 11.91 | 11.42 | 11.44 | 796,274 | -0.54(-4.48%) |
Jul 23, 2007 | 11.96 | 12.14 | 11.95 | 11.97 | 317,650 | +0.04(+0.33%) |
Jul 20, 2007 | 12.18 | 12.24 | 11.92 | 11.93 | 588,566 | -0.27(-2.24%) |
Jul 19, 2007 | 12.12 | 12.23 | 12.09 | 12.21 | 467,164 | +0.14(+1.16%) |
Jul 18, 2007 | 11.98 | 12.10 | 11.93 | 12.07 | 659,831 | +0.02(+0.14%) |
Jul 17, 2007 | 12.20 | 12.28 | 12.05 | 12.05 | 477,012 | -0.11(-0.87%) |
Jul 16, 2007 | 12.33 | 12.40 | 12.15 | 12.16 | 488,651 | -0.21(-1.72%) |
Jul 13, 2007 | 12.30 | 12.37 | 12.18 | 12.37 | 498,141 | +0.07(+0.59%) |
Jul 12, 2007 | 11.98 | 12.50 | 11.93 | 12.30 | 2,012,442 | +0.38(+3.19%) |
Jul 11, 2007 | 11.90 | 11.99 | 11.84 | 11.92 | 655,355 | -0.02(-0.14%) |
Jul 10, 2007 | 11.76 | 12.12 | 11.73 | 11.93 | 2,181,115 | +0.22(+1.91%) |
Jul 09, 2007 | 11.77 | 11.83 | 11.67 | 11.71 | 509,601 | -0.07(-0.62%) |
Jul 06, 2007 | 11.93 | 11.92 | 11.73 | 11.78 | 469,850 | -0.15(-1.26%) |
Jul 05, 2007 | 12.05 | 12.06 | 11.77 | 11.93 | 663,233 | -0.14(-1.16%) |
Jul 03, 2007 | 12.11 | 12.15 | 12.00 | 12.07 | 191,413 | -0.04(-0.32%) |
Jul 02, 2007 | 11.91 | 12.22 | 11.84 | 12.11 | 597,519 | +0.08(+0.65%) |
Jun 29, 2007 | 12.05 | 12.12 | 11.90 | 12.04 | 688,839 | +0.04(+0.33%) |
Jun 28, 2007 | 12.11 | 12.22 | 12.00 | 12.00 | 372,442 | -0.08(-0.65%) |
Jun 27, 2007 | 11.90 | 12.10 | 11.82 | 12.07 | 482,384 | +0.11(+0.93%) |
Jun 26, 2007 | 12.11 | 12.25 | 11.91 | 11.96 | 1,024,395 | -0.10(-0.83%) |
Jun 25, 2007 | 12.09 | 12.19 | 11.98 | 12.06 | 650,341 | -0.07(-0.55%) |
Jun 22, 2007 | 12.30 | 12.32 | 12.05 | 12.13 | 809,883 | -0.17(-1.36%) |
Jun 21, 2007 | 12.37 | 12.40 | 12.21 | 12.30 | 407,358 | -0.07(-0.59%) |
Jun 20, 2007 | 12.54 | 12.57 | 12.32 | 12.37 | 554,724 | -0.16(-1.29%) |
Jun 19, 2007 | 12.50 | 12.55 | 12.44 | 12.53 | 677,916 | -0.02(-0.13%) |
Jun 18, 2007 | 12.72 | 12.72 | 12.53 | 12.55 | 556,693 | -0.17(-1.32%) |
Jun 15, 2007 | 12.86 | 12.98 | 12.68 | 12.72 | 830,295 | +0.16(+1.29%) |
Jun 14, 2007 | 12.47 | 12.57 | 12.43 | 12.55 | 476,654 | +0.09(+0.72%) |
Jun 13, 2007 | 12.42 | 12.55 | 12.38 | 12.47 | 1,309,994 | +0.07(+0.59%) |
Jun 12, 2007 | 12.44 | 12.51 | 12.34 | 12.39 | 742,735 | -0.10(-0.80%) |
Jun 11, 2007 | 12.40 | 12.63 | 12.35 | 12.49 | 514,435 | +0.06(+0.49%) |
Jun 08, 2007 | 12.31 | 12.48 | 12.23 | 12.43 | 728,411 | +0.08(+0.63%) |
Jun 07, 2007 | 12.81 | 12.74 | 12.35 | 12.35 | 772,638 | -0.45(-3.53%) |
Jun 06, 2007 | 12.83 | 12.83 | 12.62 | 12.81 | 767,087 | -0.02(-0.17%) |
Jun 05, 2007 | 12.95 | 12.96 | 12.74 | 12.83 | 625,631 | -0.18(-1.37%) |
Jun 04, 2007 | 13.10 | 13.07 | 12.85 | 13.01 | 660,571 | -0.09(-0.72%) |
Jun 01, 2007 | 13.10 | 13.16 | 13.03 | 13.10 | 925,555 | +0.02(+0.17%) |
May 31, 2007 | 12.99 | 13.11 | 12.95 | 13.08 | 714,623 | +0.09(+0.69%) |
May 30, 2007 | 12.84 | 13.00 | 12.80 | 12.99 | 571,018 | +0.04(+0.34%) |
May 29, 2007 | 12.90 | 12.96 | 12.84 | 12.95 | 636,733 | +0.07(+0.56%) |
May 25, 2007 | 12.93 | 12.97 | 12.78 | 12.87 | 595,549 | +0.00(+0.00%) |
May 24, 2007 | 13.17 | 13.21 | 12.82 | 12.87 | 765,297 | -0.33(-2.50%) |
May 23, 2007 | 13.37 | 13.38 | 13.19 | 13.20 | 641,567 | -0.16(-1.21%) |
May 22, 2007 | 13.32 | 13.43 | 13.31 | 13.36 | 560,454 | +0.03(+0.21%) |
May 21, 2007 | 13.21 | 13.35 | 13.17 | 13.34 | 543,622 | +0.13(+0.97%) |
May 18, 2007 | 13.10 | 13.21 | 13.01 | 13.21 | 552,038 | +0.12(+0.90%) |
May 17, 2007 | 13.17 | 13.20 | 13.05 | 13.09 | 429,024 | -0.09(-0.68%) |
May 16, 2007 | 13.06 | 13.23 | 13.07 | 13.18 | 579,434 | +0.12(+0.94%) |
May 15, 2007 | 13.16 | 13.23 | 13.05 | 13.06 | 1,423,696 | -0.11(-0.81%) |
May 14, 2007 | 13.26 | 13.34 | 13.15 | 13.16 | 780,517 | -0.11(-0.84%) |
May 11, 2007 | 13.20 | 13.31 | 13.19 | 13.28 | 624,378 | +0.11(+0.85%) |
May 10, 2007 | 13.26 | 13.29 | 13.01 | 13.16 | 861,272 | -0.14(-1.05%) |
May 09, 2007 | 13.35 | 13.40 | 13.26 | 13.30 | 497,246 | -0.10(-0.75%) |
May 08, 2007 | 13.53 | 13.53 | 13.33 | 13.40 | 409,865 | -0.13(-0.99%) |
May 07, 2007 | 13.49 | 13.57 | 13.40 | 13.54 | 563,856 | +0.00(+0.00%) |
May 04, 2007 | 13.43 | 13.54 | 13.42 | 13.54 | 515,510 | +0.11(+0.79%) |
May 03, 2007 | 13.36 | 13.53 | 13.29 | 13.43 | 446,873 | +0.04(+0.33%) |
May 02, 2007 | 13.25 | 13.42 | 13.20 | 13.39 | 286,135 | +0.13(+1.01%) |
May 01, 2007 | 13.21 | 13.28 | 13.07 | 13.25 | 610,053 | +0.08(+0.59%) |
Apr 30, 2007 | 13.17 | 13.40 | 13.12 | 13.17 | 856,475 | +0.00(+0.00%) |
Apr 27, 2007 | 13.31 | 13.31 | 13.13 | 13.17 | 389,990 | -0.15(-1.09%) |
Apr 26, 2007 | 13.41 | 13.47 | 13.30 | 13.32 | 309,055 | -0.13(-1.00%) |
Apr 25, 2007 | 13.51 | 13.53 | 13.26 | 13.45 | 717,130 | -0.01(-0.04%) |
Apr 24, 2007 | 13.46 | 13.54 | 13.39 | 13.46 | 431,173 | -0.04(-0.33%) |
Apr 23, 2007 | 13.55 | 13.60 | 13.45 | 13.50 | 489,546 | -0.11(-0.78%) |
Apr 20, 2007 | 13.54 | 13.63 | 13.43 | 13.61 | 664,129 | +0.17(+1.29%) |
Apr 19, 2007 | 13.40 | 13.46 | 13.25 | 13.44 | 520,703 | -0.07(-0.54%) |
Apr 18, 2007 | 13.49 | 13.73 | 13.39 | 13.51 | 1,195,754 | -0.09(-0.66%) |
Apr 17, 2007 | 13.69 | 13.69 | 13.54 | 13.60 | 753,479 | -0.11(-0.81%) |
Apr 16, 2007 | 13.60 | 13.72 | 13.59 | 13.71 | 238,506 | +0.16(+1.15%) |
Apr 13, 2007 | 13.33 | 13.62 | 13.33 | 13.55 | 802,899 | -0.04(-0.29%) |
Apr 12, 2007 | 13.55 | 13.62 | 13.44 | 13.59 | 920,002 | -0.04(-0.29%) |
Apr 11, 2007 | 13.68 | 13.71 | 13.55 | 13.63 | 551,501 | -0.07(-0.49%) |
Apr 10, 2007 | 13.62 | 13.71 | 13.60 | 13.70 | 323,022 | +0.09(+0.70%) |
Apr 09, 2007 | 13.45 | 13.60 | 13.45 | 13.60 | 332,333 | +0.13(+1.00%) |
Apr 05, 2007 | 13.50 | 13.53 | 13.43 | 13.47 | 397,868 | -0.02(-0.12%) |
Apr 04, 2007 | 13.48 | 13.52 | 13.38 | 13.49 | 306,727 | +0.01(+0.04%) |
Apr 03, 2007 | 13.86 | 13.90 | 13.43 | 13.48 | 1,024,574 | -0.31(-2.27%) |