Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.11 | 10.11 | 10.10 | 10.10 | 2,226 | -0.04(-0.39%) |
Apr 29, 2008 | 10.11 | 10.19 | 10.10 | 10.14 | 4,774 | +0.04(+0.40%) |
Apr 28, 2008 | 10.10 | 10.15 | 10.10 | 10.10 | 6,000 | -0.05(-0.49%) |
Apr 25, 2008 | 10.14 | 10.15 | 10.06 | 10.15 | 6,200 | +0.09(+0.89%) |
Apr 24, 2008 | 10.06 | 10.10 | 10.06 | 10.06 | 4,100 | +0.00(+0.00%) |
Apr 23, 2008 | 10.06 | 10.10 | 10.06 | 10.06 | 9,897 | -0.01(-0.10%) |
Apr 22, 2008 | 10.08 | 10.14 | 10.07 | 10.07 | 11,700 | -0.08(-0.79%) |
Apr 21, 2008 | 10.10 | 10.15 | 10.08 | 10.15 | 6,994 | +0.08(+0.79%) |
Apr 18, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 1,400 | -0.07(-0.69%) |
Apr 17, 2008 | 10.20 | 10.20 | 10.14 | 10.14 | 2,545 | -0.09(-0.88%) |
Apr 16, 2008 | 10.23 | 10.23 | 10.23 | 10.23 | 1,500 | +0.09(+0.89%) |
Apr 15, 2008 | 10.25 | 10.25 | 10.14 | 10.14 | 2,975 | -0.11(-1.07%) |
Apr 14, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 1,600 | +0.07(+0.69%) |
Apr 11, 2008 | 10.21 | 10.29 | 10.18 | 10.18 | 4,070 | -0.11(-1.07%) |
Apr 10, 2008 | 10.20 | 10.29 | 10.20 | 10.29 | 2,850 | +0.09(+0.88%) |
Apr 09, 2008 | 10.19 | 10.25 | 10.17 | 10.20 | 16,481 | +0.03(+0.29%) |
Apr 08, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 2,600 | +0.05(+0.49%) |
Apr 07, 2008 | 10.10 | 10.20 | 10.10 | 10.12 | 9,215 | +0.02(+0.20%) |
Apr 04, 2008 | 10.18 | 10.38 | 10.10 | 10.10 | 7,200 | -0.25(-2.42%) |
Apr 03, 2008 | 10.20 | 10.35 | 10.20 | 10.35 | 2,800 | +0.05(+0.49%) |
Apr 02, 2008 | 10.19 | 10.30 | 10.15 | 10.30 | 9,973 | +0.19(+1.88%) |
Apr 01, 2008 | 10.12 | 10.23 | 10.10 | 10.11 | 15,560 | -0.06(-0.59%) |
Mar 31, 2008 | 10.05 | 10.17 | 10.05 | 10.17 | 8,850 | +0.00(+0.00%) |
Mar 28, 2008 | 10.06 | 10.17 | 10.01 | 10.17 | 2,220 | -0.01(-0.10%) |
Mar 27, 2008 | 10.11 | 10.18 | 10.00 | 10.18 | 13,700 | +0.07(+0.69%) |
Mar 26, 2008 | 10.20 | 10.29 | 10.11 | 10.11 | 5,900 | -0.09(-0.88%) |
Mar 25, 2008 | 10.25 | 10.29 | 10.14 | 10.20 | 8,010 | -0.05(-0.49%) |
Mar 24, 2008 | 10.20 | 10.25 | 10.20 | 10.25 | 4,286 | +0.10(+0.99%) |
Mar 21, 2008 | 10.25 | 10.25 | 10.11 | 10.15 | 5,400 | +0.00(+0.00%) |
Mar 20, 2008 | 10.25 | 10.25 | 10.11 | 10.15 | 5,400 | +0.05(+0.50%) |
Mar 19, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 4,266 | +0.02(+0.20%) |
Mar 18, 2008 | 10.20 | 10.27 | 10.05 | 10.08 | 24,596 | -0.09(-0.88%) |
Mar 17, 2008 | 10.10 | 10.20 | 10.10 | 10.17 | 28,150 | +0.12(+1.19%) |
Mar 14, 2008 | 10.10 | 10.10 | 10.05 | 10.05 | 2,200 | -0.01(-0.10%) |
Mar 13, 2008 | 10.05 | 10.15 | 10.05 | 10.06 | 5,470 | +0.01(+0.10%) |
Mar 12, 2008 | 10.10 | 10.22 | 10.02 | 10.05 | 5,189 | -0.09(-0.89%) |
Mar 11, 2008 | 10.08 | 10.15 | 10.00 | 10.14 | 16,400 | +0.07(+0.70%) |
Mar 10, 2008 | 10.15 | 10.15 | 10.05 | 10.07 | 4,200 | -0.08(-0.79%) |
Mar 07, 2008 | 10.17 | 10.17 | 10.09 | 10.15 | 31,254 | -0.14(-1.36%) |
Mar 06, 2008 | 10.20 | 10.29 | 10.20 | 10.29 | 2,234 | +0.09(+0.88%) |
Mar 05, 2008 | 10.20 | 10.29 | 10.17 | 10.20 | 5,800 | +0.02(+0.20%) |
Mar 04, 2008 | 10.45 | 10.45 | 10.18 | 10.18 | 2,460 | -0.13(-1.26%) |
Mar 03, 2008 | 10.20 | 10.31 | 10.17 | 10.31 | 15,118 | +0.14(+1.38%) |
Feb 29, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 10.16 | 10.18 | 10.16 | 10.17 | 2,200 | -0.01(-0.10%) |
Feb 27, 2008 | 10.28 | 10.30 | 10.18 | 10.18 | 11,433 | -0.18(-1.74%) |
Feb 26, 2008 | 10.39 | 10.50 | 10.36 | 10.36 | 11,944 | +0.13(+1.27%) |
Feb 25, 2008 | 10.30 | 10.30 | 10.23 | 10.23 | 2,300 | +0.00(+0.00%) |
Feb 22, 2008 | 10.19 | 10.25 | 10.18 | 10.23 | 8,651 | +0.04(+0.39%) |
Feb 21, 2008 | 10.25 | 10.25 | 10.19 | 10.19 | 3,200 | -0.06(-0.59%) |
Feb 20, 2008 | 10.22 | 10.25 | 10.17 | 10.25 | 9,000 | +0.04(+0.39%) |
Feb 19, 2008 | 10.24 | 10.40 | 10.20 | 10.21 | 14,715 | +0.01(+0.10%) |
Feb 18, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.18 | 10.25 | 10.18 | 10.20 | 7,018 | +0.03(+0.29%) |
Feb 14, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 2,200 | +0.00(+0.00%) |
Feb 13, 2008 | 10.20 | 10.20 | 10.17 | 10.17 | 4,000 | +0.00(+0.00%) |
Feb 12, 2008 | 10.20 | 10.20 | 10.17 | 10.17 | 1,116 | -0.03(-0.29%) |
Feb 11, 2008 | 10.16 | 10.20 | 10.16 | 10.20 | 2,400 | +0.05(+0.49%) |
Feb 08, 2008 | 10.15 | 10.15 | 10.12 | 10.15 | 6,204 | +0.02(+0.20%) |
Feb 07, 2008 | 10.20 | 10.20 | 10.13 | 10.13 | 3,700 | -0.12(-1.17%) |
Feb 06, 2008 | 10.14 | 10.25 | 10.14 | 10.25 | 2,520 | +0.05(+0.49%) |
Feb 05, 2008 | 10.15 | 10.24 | 10.14 | 10.20 | 11,240 | +0.04(+0.39%) |
Feb 04, 2008 | 10.21 | 10.21 | 10.16 | 10.16 | 1,482 | -0.05(-0.49%) |
Feb 01, 2008 | 10.15 | 10.21 | 10.11 | 10.21 | 11,140 | +0.08(+0.79%) |
Jan 31, 2008 | 10.23 | 10.23 | 10.13 | 10.13 | 4,626 | -0.10(-0.98%) |
Jan 30, 2008 | 10.15 | 10.23 | 10.15 | 10.23 | 17,300 | +0.08(+0.79%) |
Jan 29, 2008 | 10.15 | 10.20 | 10.15 | 10.15 | 9,394 | +0.00(+0.00%) |
Jan 28, 2008 | 10.18 | 10.18 | 10.15 | 10.15 | 4,274 | +0.00(+0.00%) |
Jan 25, 2008 | 10.15 | 10.18 | 10.15 | 10.15 | 86,425 | +0.00(+0.00%) |
Jan 24, 2008 | 10.09 | 10.15 | 10.00 | 10.15 | 36,844 | +0.13(+1.30%) |
Jan 23, 2008 | 10.10 | 10.10 | 10.02 | 10.02 | 2,300 | -0.08(-0.79%) |
Jan 22, 2008 | 10.05 | 10.10 | 10.00 | 10.10 | 130,109 | -0.03(-0.30%) |
Jan 21, 2008 | 10.05 | 10.13 | 10.05 | 10.13 | 1,881 | +0.11(+1.10%) |
Jan 18, 2008 | 10.06 | 10.25 | 10.02 | 10.02 | 18,925 | -0.11(-1.09%) |
Jan 17, 2008 | 10.15 | 10.15 | 10.08 | 10.13 | 20,852 | -0.02(-0.20%) |
Jan 16, 2008 | 10.10 | 10.15 | 10.10 | 10.15 | 13,100 | +0.06(+0.59%) |
Jan 15, 2008 | 10.07 | 10.17 | 10.07 | 10.09 | 8,300 | +0.01(+0.10%) |
Jan 14, 2008 | 10.15 | 10.21 | 10.08 | 10.08 | 7,269 | -0.07(-0.69%) |
Jan 11, 2008 | 10.28 | 10.28 | 10.15 | 10.15 | 6,650 | -0.12(-1.17%) |
Jan 10, 2008 | 10.20 | 10.29 | 10.20 | 10.27 | 13,644 | +0.20(+1.99%) |
Jan 09, 2008 | 10.12 | 10.12 | 10.07 | 10.07 | 5,300 | -0.12(-1.18%) |
Jan 08, 2008 | 10.08 | 10.19 | 10.08 | 10.19 | 11,400 | +0.16(+1.60%) |
Jan 07, 2008 | 10.15 | 10.15 | 10.00 | 10.03 | 9,776 | -0.12(-1.18%) |
Jan 04, 2008 | 10.15 | 10.15 | 10.15 | 10.15 | 400 | -0.18(-1.74%) |
Jan 03, 2008 | 10.10 | 10.33 | 10.10 | 10.33 | 2,700 | +0.23(+2.28%) |
Jan 02, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 500 | +0.03(+0.30%) |
Jan 01, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.07 | 10.24 | 10.07 | 10.07 | 1,200 | -0.22(-2.14%) |
Dec 28, 2007 | 10.05 | 10.29 | 10.05 | 10.29 | 1,700 | +0.06(+0.59%) |
Dec 27, 2007 | 10.25 | 10.25 | 10.04 | 10.23 | 2,160 | +0.21(+2.10%) |
Dec 26, 2007 | 10.19 | 10.20 | 10.02 | 10.02 | 6,890 | +0.00(+0.00%) |
Dec 24, 2007 | 10.19 | 10.20 | 10.02 | 10.02 | 6,890 | -0.14(-1.38%) |
Dec 21, 2007 | 10.25 | 10.25 | 10.10 | 10.16 | 5,724 | -0.09(-0.88%) |
Dec 20, 2007 | 10.25 | 10.35 | 10.25 | 10.25 | 3,300 | +0.11(+1.08%) |
Dec 19, 2007 | 10.15 | 10.20 | 10.06 | 10.14 | 14,100 | -0.02(-0.20%) |
Dec 18, 2007 | 10.15 | 10.49 | 10.11 | 10.16 | 27,100 | -0.07(-0.68%) |
Dec 17, 2007 | 10.15 | 10.23 | 10.07 | 10.23 | 14,800 | +0.21(+2.10%) |
Dec 14, 2007 | 10.15 | 10.20 | 10.01 | 10.02 | 12,700 | -0.13(-1.28%) |
Dec 13, 2007 | 10.21 | 10.24 | 10.15 | 10.15 | 13,393 | -0.19(-1.84%) |
Dec 12, 2007 | 10.24 | 10.34 | 10.22 | 10.34 | 7,050 | +0.10(+0.98%) |
Dec 11, 2007 | 10.30 | 10.31 | 10.22 | 10.24 | 7,200 | +0.08(+0.79%) |
Dec 10, 2007 | 10.15 | 10.25 | 10.11 | 10.16 | 4,800 | -0.09(-0.88%) |
Dec 07, 2007 | 10.13 | 10.25 | 10.13 | 10.25 | 2,200 | +0.05(+0.49%) |
Dec 06, 2007 | 10.25 | 10.25 | 10.11 | 10.20 | 8,900 | +0.10(+0.99%) |
Dec 05, 2007 | 10.30 | 10.30 | 10.10 | 10.10 | 4,700 | -0.21(-2.04%) |
Dec 04, 2007 | 10.15 | 10.31 | 10.15 | 10.31 | 10,250 | -0.03(-0.29%) |
Dec 03, 2007 | 10.22 | 10.34 | 10.12 | 10.34 | 7,150 | +0.19(+1.87%) |
Nov 30, 2007 | 10.42 | 10.42 | 10.08 | 10.15 | 9,656 | +0.00(+0.00%) |
Nov 29, 2007 | 10.42 | 10.42 | 10.15 | 10.15 | 2,400 | -0.04(-0.39%) |
Nov 28, 2007 | 10.13 | 10.19 | 10.12 | 10.19 | 3,566 | +0.00(+0.00%) |
Nov 27, 2007 | 10.01 | 10.19 | 10.01 | 10.19 | 6,900 | -0.06(-0.59%) |
Nov 26, 2007 | 10.00 | 10.25 | 10.00 | 10.25 | 6,900 | +0.24(+2.40%) |
Nov 23, 2007 | 10.00 | 10.01 | 10.00 | 10.01 | 1,500 | -0.09(-0.89%) |
Nov 21, 2007 | 10.14 | 10.15 | 10.06 | 10.10 | 5,200 | +0.03(+0.30%) |
Nov 20, 2007 | 10.07 | 10.23 | 10.07 | 10.07 | 1,400 | +0.02(+0.20%) |
Nov 19, 2007 | 10.30 | 10.35 | 10.05 | 10.05 | 9,500 | -0.05(-0.50%) |
Nov 16, 2007 | 10.07 | 10.10 | 10.06 | 10.10 | 92,400 | +0.05(+0.50%) |
Nov 15, 2007 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 10.03 | 10.09 | 10.03 | 10.05 | 9,310 | -0.05(-0.50%) |
Nov 13, 2007 | 10.12 | 10.15 | 10.05 | 10.10 | 12,940 | -0.09(-0.88%) |
Nov 12, 2007 | 10.02 | 10.22 | 10.02 | 10.19 | 2,000 | -0.02(-0.20%) |
Nov 09, 2007 | 10.07 | 10.36 | 9.970 | 10.21 | 8,000 | -0.05(-0.49%) |
Nov 08, 2007 | 10.25 | 10.30 | 10.12 | 10.26 | 8,620 | +0.15(+1.48%) |
Nov 07, 2007 | 10.18 | 10.24 | 10.11 | 10.11 | 11,000 | +0.00(+0.00%) |
Nov 06, 2007 | 10.15 | 10.20 | 10.11 | 10.11 | 28,820 | -0.09(-0.88%) |
Nov 05, 2007 | 10.15 | 10.29 | 10.14 | 10.20 | 6,483 | -0.05(-0.49%) |
Nov 02, 2007 | 10.39 | 10.39 | 10.24 | 10.25 | 22,000 | -0.17(-1.63%) |
Nov 01, 2007 | 10.39 | 10.42 | 10.27 | 10.42 | 11,670 | +0.17(+1.66%) |
Oct 31, 2007 | 10.25 | 10.41 | 10.24 | 10.25 | 8,900 | +0.04(+0.39%) |
Oct 30, 2007 | 10.26 | 10.27 | 10.21 | 10.21 | 6,760 | -0.06(-0.58%) |
Oct 29, 2007 | 10.30 | 10.30 | 10.22 | 10.27 | 6,000 | -0.08(-0.77%) |
Oct 26, 2007 | 10.20 | 10.35 | 10.16 | 10.35 | 20,800 | +0.08(+0.78%) |
Oct 25, 2007 | 10.29 | 10.29 | 10.20 | 10.27 | 7,150 | -0.03(-0.29%) |
Oct 24, 2007 | 10.30 | 10.35 | 10.17 | 10.30 | 21,100 | +0.12(+1.18%) |
Oct 23, 2007 | 10.28 | 10.39 | 10.17 | 10.18 | 22,490 | -0.08(-0.78%) |
Oct 19, 2007 | 10.23 | 10.42 | 10.23 | 10.26 | 7,650 | -0.04(-0.39%) |
Oct 18, 2007 | 10.23 | 10.30 | 10.22 | 10.30 | 15,600 | +0.00(+0.00%) |
Oct 17, 2007 | 10.22 | 10.30 | 10.22 | 10.30 | 4,604 | +0.10(+0.98%) |
Oct 16, 2007 | 10.13 | 10.20 | 10.13 | 10.20 | 6,540 | +0.05(+0.49%) |
Oct 15, 2007 | 10.31 | 10.47 | 10.07 | 10.15 | 11,426 | -0.14(-1.36%) |
Oct 12, 2007 | 10.17 | 10.29 | 10.17 | 10.29 | 1,800 | -0.16(-1.53%) |
Oct 11, 2007 | 10.24 | 10.45 | 10.12 | 10.45 | 5,280 | +0.15(+1.46%) |
Oct 10, 2007 | 10.41 | 10.41 | 10.23 | 10.30 | 89,746 | -0.11(-1.06%) |
Oct 09, 2007 | 10.40 | 10.41 | 10.40 | 10.41 | 4,500 | -0.07(-0.67%) |
Oct 08, 2007 | 10.35 | 10.49 | 10.35 | 10.48 | 10,200 | +0.00(+0.00%) |
Oct 05, 2007 | 10.35 | 10.49 | 10.35 | 10.48 | 10,200 | +0.13(+1.26%) |
Oct 04, 2007 | 10.35 | 10.40 | 10.35 | 10.35 | 2,000 | -0.13(-1.24%) |
Oct 03, 2007 | 10.34 | 10.50 | 10.34 | 10.48 | 11,043 | +0.17(+1.65%) |
Oct 02, 2007 | 10.31 | 10.56 | 10.31 | 10.31 | 4,163 | +0.00(+0.00%) |
Oct 01, 2007 | 10.31 | 10.31 | 10.31 | 10.31 | 1,100 | +0.01(+0.10%) |
Sep 28, 2007 | 10.31 | 10.31 | 10.26 | 10.30 | 12,740 | +0.02(+0.19%) |
Sep 27, 2007 | 10.25 | 10.28 | 10.25 | 10.28 | 13,950 | +0.03(+0.29%) |
Sep 26, 2007 | 10.26 | 10.38 | 10.21 | 10.25 | 8,340 | -0.06(-0.58%) |
Sep 25, 2007 | 10.35 | 10.38 | 10.30 | 10.31 | 14,390 | -0.08(-0.77%) |
Sep 24, 2007 | 10.39 | 10.40 | 10.33 | 10.39 | 3,000 | +0.07(+0.68%) |
Sep 21, 2007 | 10.36 | 10.36 | 10.31 | 10.32 | 5,600 | -0.13(-1.24%) |
Sep 20, 2007 | 10.40 | 10.48 | 10.40 | 10.45 | 136,834 | +0.00(+0.00%) |
Sep 19, 2007 | 10.44 | 10.45 | 10.33 | 10.45 | 7,250 | +0.01(+0.10%) |
Sep 18, 2007 | 10.33 | 10.44 | 10.33 | 10.44 | 5,900 | +0.12(+1.16%) |
Sep 17, 2007 | 10.40 | 10.45 | 10.32 | 10.32 | 14,090 | +0.00(+0.00%) |
Sep 14, 2007 | 10.34 | 10.34 | 10.32 | 10.32 | 600 | -0.02(-0.19%) |
Sep 13, 2007 | 10.34 | 10.40 | 10.34 | 10.34 | 3,700 | -0.01(-0.10%) |
Sep 12, 2007 | 10.35 | 10.44 | 10.35 | 10.35 | 6,900 | +0.01(+0.10%) |
Sep 11, 2007 | 10.33 | 10.43 | 10.33 | 10.34 | 5,675 | -0.01(-0.10%) |
Sep 10, 2007 | 10.42 | 10.42 | 10.35 | 10.35 | 10,900 | +0.04(+0.39%) |
Sep 07, 2007 | 10.35 | 10.35 | 10.31 | 10.31 | 3,020 | +0.00(+0.00%) |
Sep 06, 2007 | 10.31 | 10.31 | 10.31 | 10.31 | 2,800 | -0.04(-0.39%) |
Sep 05, 2007 | 10.28 | 10.40 | 10.28 | 10.35 | 2,200 | -0.05(-0.48%) |
Sep 04, 2007 | 10.40 | 10.40 | 10.40 | 10.40 | 1,500 | +0.09(+0.87%) |
Aug 31, 2007 | 10.35 | 10.42 | 10.31 | 10.31 | 11,300 | +0.04(+0.39%) |
Aug 30, 2007 | 10.33 | 10.35 | 10.27 | 10.27 | 10,569 | -0.11(-1.06%) |
Aug 29, 2007 | 10.38 | 10.48 | 10.36 | 10.38 | 3,180 | +0.03(+0.29%) |
Aug 28, 2007 | 10.35 | 10.36 | 10.35 | 10.35 | 5,300 | +0.09(+0.88%) |
Aug 27, 2007 | 10.44 | 10.44 | 10.26 | 10.26 | 3,687 | -0.18(-1.72%) |
Aug 24, 2007 | 10.56 | 10.57 | 10.44 | 10.44 | 13,449 | +0.01(+0.10%) |
Aug 23, 2007 | 10.51 | 10.51 | 10.43 | 10.43 | 4,000 | +0.12(+1.16%) |
Aug 22, 2007 | 10.28 | 10.45 | 10.28 | 10.31 | 8,200 | -0.06(-0.58%) |
Aug 21, 2007 | 10.26 | 10.55 | 10.26 | 10.37 | 10,300 | +0.12(+1.17%) |
Aug 20, 2007 | 10.17 | 10.25 | 10.17 | 10.25 | 6,600 | +0.16(+1.59%) |
Aug 17, 2007 | 10.45 | 10.45 | 10.09 | 10.09 | 27,940 | -0.03(-0.30%) |
Aug 16, 2007 | 10.10 | 10.15 | 10.04 | 10.12 | 10,134 | -0.17(-1.65%) |
Aug 15, 2007 | 10.52 | 10.52 | 10.27 | 10.29 | 7,100 | -0.23(-2.19%) |
Aug 14, 2007 | 10.42 | 10.52 | 10.42 | 10.52 | 1,900 | +0.10(+0.96%) |
Aug 13, 2007 | 10.43 | 10.43 | 10.42 | 10.42 | 7,900 | -0.05(-0.48%) |
Aug 10, 2007 | 10.46 | 10.47 | 10.46 | 10.47 | 1,500 | -0.03(-0.29%) |
Aug 09, 2007 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 10.58 | 10.58 | 10.50 | 10.50 | 1,100 | +0.05(+0.48%) |
Aug 07, 2007 | 10.43 | 10.49 | 10.43 | 10.45 | 9,200 | -0.04(-0.38%) |
Aug 06, 2007 | 10.43 | 10.49 | 10.43 | 10.49 | 2,100 | +0.00(+0.00%) |
Aug 03, 2007 | 10.43 | 10.49 | 10.43 | 10.49 | 2,100 | -0.07(-0.66%) |
Aug 02, 2007 | 10.50 | 10.56 | 10.50 | 10.56 | 4,400 | +0.06(+0.57%) |
Aug 01, 2007 | 10.45 | 10.50 | 10.45 | 10.50 | 8,900 | +0.04(+0.38%) |
Jul 31, 2007 | 10.47 | 10.50 | 10.46 | 10.46 | 9,550 | -0.04(-0.38%) |
Jul 30, 2007 | 10.46 | 10.50 | 10.46 | 10.50 | 2,900 | +0.04(+0.38%) |
Jul 27, 2007 | 10.47 | 10.53 | 10.46 | 10.46 | 9,300 | +0.00(+0.00%) |
Jul 26, 2007 | 10.65 | 10.65 | 10.45 | 10.46 | 4,900 | -0.29(-2.70%) |
Jul 25, 2007 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 10.60 | 10.75 | 10.55 | 10.75 | 21,880 | +0.05(+0.47%) |
Jul 20, 2007 | 10.53 | 10.70 | 10.50 | 10.70 | 27,200 | +0.22(+2.10%) |
Jul 19, 2007 | 10.52 | 10.54 | 10.41 | 10.48 | 19,700 | +0.09(+0.87%) |
Jul 18, 2007 | 10.39 | 10.54 | 10.39 | 10.39 | 3,850 | -0.06(-0.57%) |
Jul 17, 2007 | 10.36 | 10.54 | 10.36 | 10.45 | 5,240 | -0.05(-0.48%) |
Jul 16, 2007 | 10.50 | 10.50 | 10.50 | 10.50 | 3,740 | +0.00(+0.00%) |
Jul 13, 2007 | 10.50 | 10.50 | 10.50 | 10.50 | 800 | +0.00(+0.00%) |
Jul 12, 2007 | 10.51 | 10.51 | 10.50 | 10.50 | 5,900 | -0.02(-0.19%) |
Jul 11, 2007 | 10.52 | 10.58 | 10.52 | 10.52 | 9,706 | -0.05(-0.47%) |
Jul 10, 2007 | 10.43 | 10.57 | 10.43 | 10.57 | 9,566 | +0.17(+1.63%) |
Jul 09, 2007 | 10.50 | 10.50 | 10.40 | 10.40 | 12,920 | -0.11(-1.05%) |
Jul 06, 2007 | 10.51 | 10.51 | 10.50 | 10.51 | 11,200 | +0.05(+0.48%) |
Jul 05, 2007 | 10.46 | 10.46 | 10.46 | 10.46 | 3,000 | +0.01(+0.10%) |
Jul 03, 2007 | 10.55 | 10.58 | 10.45 | 10.45 | 8,900 | -0.10(-0.95%) |
Jul 02, 2007 | 10.55 | 10.55 | 10.55 | 10.55 | 12,900 | +0.00(+0.00%) |
Jun 29, 2007 | 10.55 | 10.55 | 10.55 | 10.55 | 12,900 | +0.05(+0.48%) |
Jun 28, 2007 | 10.59 | 10.60 | 10.50 | 10.50 | 29,650 | -0.10(-0.94%) |
Jun 27, 2007 | 10.52 | 10.60 | 10.52 | 10.60 | 14,370 | -0.05(-0.47%) |
Jun 26, 2007 | 10.60 | 10.65 | 10.60 | 10.65 | 11,795 | +0.05(+0.47%) |
Jun 25, 2007 | 10.60 | 10.60 | 10.47 | 10.60 | 10,280 | +0.00(+0.00%) |
Jun 22, 2007 | 10.51 | 10.60 | 10.47 | 10.60 | 12,550 | +0.00(+0.00%) |
Jun 21, 2007 | 10.65 | 10.65 | 10.50 | 10.60 | 19,850 | +0.05(+0.47%) |
Jun 20, 2007 | 10.60 | 10.65 | 10.55 | 10.55 | 7,200 | -0.10(-0.94%) |
Jun 19, 2007 | 10.51 | 10.65 | 10.50 | 10.65 | 19,800 | +0.04(+0.38%) |
Jun 18, 2007 | 10.46 | 10.61 | 10.46 | 10.61 | 15,700 | +0.12(+1.14%) |
Jun 15, 2007 | 10.46 | 10.55 | 10.46 | 10.49 | 4,200 | -0.05(-0.47%) |
Jun 14, 2007 | 10.45 | 10.54 | 10.45 | 10.54 | 5,300 | +0.04(+0.38%) |
Jun 13, 2007 | 10.48 | 10.52 | 10.41 | 10.50 | 11,050 | +0.07(+0.67%) |
Jun 12, 2007 | 10.40 | 10.43 | 10.38 | 10.43 | 6,827 | +0.05(+0.48%) |
Jun 11, 2007 | 10.37 | 10.40 | 10.37 | 10.38 | 5,430 | -0.03(-0.29%) |
Jun 08, 2007 | 10.37 | 10.41 | 10.36 | 10.41 | 3,900 | -0.04(-0.38%) |
Jun 07, 2007 | 10.50 | 10.51 | 10.45 | 10.45 | 38,690 | -0.05(-0.48%) |
Jun 06, 2007 | 10.49 | 10.55 | 10.49 | 10.50 | 10,335 | +0.01(+0.10%) |
Jun 05, 2007 | 10.49 | 10.60 | 10.49 | 10.49 | 29,695 | +0.02(+0.19%) |
Jun 04, 2007 | 10.55 | 10.63 | 10.47 | 10.47 | 10,154 | -0.03(-0.29%) |
Jun 01, 2007 | 10.40 | 10.53 | 10.40 | 10.50 | 12,600 | +0.18(+1.74%) |
May 31, 2007 | 10.63 | 10.63 | 10.32 | 10.32 | 15,152 | -0.20(-1.90%) |
May 30, 2007 | 10.60 | 10.60 | 10.52 | 10.52 | 11,200 | -0.08(-0.75%) |
May 29, 2007 | 10.55 | 10.60 | 10.49 | 10.60 | 12,081 | +0.06(+0.57%) |
May 25, 2007 | 10.55 | 10.63 | 10.54 | 10.54 | 11,860 | -0.02(-0.19%) |
May 24, 2007 | 10.55 | 10.67 | 10.55 | 10.56 | 14,220 | -0.09(-0.85%) |
May 23, 2007 | 10.55 | 10.65 | 10.55 | 10.65 | 6,660 | +0.10(+0.95%) |
May 22, 2007 | 10.31 | 10.55 | 10.31 | 10.55 | 23,900 | +0.05(+0.48%) |
May 21, 2007 | 10.55 | 10.65 | 10.50 | 10.50 | 26,550 | +0.00(+0.00%) |
May 18, 2007 | 10.55 | 10.65 | 10.50 | 10.50 | 26,550 | -0.10(-0.94%) |
May 17, 2007 | 10.55 | 10.60 | 10.54 | 10.60 | 23,548 | +0.05(+0.47%) |
May 16, 2007 | 10.66 | 10.69 | 10.55 | 10.55 | 16,761 | -0.07(-0.66%) |
May 15, 2007 | 10.63 | 10.68 | 10.61 | 10.62 | 9,350 | -0.08(-0.75%) |
May 14, 2007 | 10.61 | 10.70 | 10.60 | 10.70 | 50,500 | +0.03(+0.28%) |
May 11, 2007 | 10.67 | 10.67 | 10.62 | 10.67 | 7,500 | +0.07(+0.66%) |
May 10, 2007 | 10.60 | 10.66 | 10.60 | 10.60 | 6,568 | -0.02(-0.19%) |
May 09, 2007 | 10.65 | 10.67 | 10.61 | 10.62 | 10,100 | +0.01(+0.09%) |
May 08, 2007 | 10.65 | 10.68 | 10.61 | 10.61 | 17,800 | -0.07(-0.66%) |
May 07, 2007 | 10.60 | 10.68 | 10.59 | 10.68 | 11,050 | -0.02(-0.19%) |
May 04, 2007 | 10.58 | 10.70 | 10.58 | 10.70 | 8,500 | +0.13(+1.23%) |
May 03, 2007 | 10.55 | 10.61 | 10.55 | 10.57 | 18,660 | +0.02(+0.19%) |
May 02, 2007 | 10.53 | 10.60 | 10.51 | 10.55 | 23,884 | -0.05(-0.47%) |