Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.58 | 11.71 | 11.54 | 11.71 | 1,076,325 | +0.13(+1.10%) |
May 29, 2008 | 11.47 | 11.71 | 11.47 | 11.58 | 839,870 | +0.12(+1.06%) |
May 28, 2008 | 11.51 | 11.55 | 11.38 | 11.46 | 473,649 | -0.03(-0.24%) |
May 27, 2008 | 11.42 | 11.53 | 11.36 | 11.49 | 410,683 | +0.07(+0.58%) |
May 26, 2008 | 11.65 | 11.65 | 11.36 | 11.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.65 | 11.65 | 11.36 | 11.42 | 1,087,023 | -0.20(-1.76%) |
May 22, 2008 | 11.60 | 11.70 | 11.55 | 11.63 | 470,447 | +0.05(+0.43%) |
May 21, 2008 | 11.71 | 11.78 | 11.49 | 11.58 | 604,527 | -0.11(-0.94%) |
May 20, 2008 | 11.72 | 11.79 | 11.58 | 11.69 | 838,878 | -0.12(-0.98%) |
May 19, 2008 | 11.71 | 11.85 | 11.66 | 11.80 | 1,201,114 | +0.10(+0.90%) |
May 16, 2008 | 11.74 | 11.77 | 11.61 | 11.70 | 733,161 | +0.03(+0.24%) |
May 15, 2008 | 11.65 | 11.69 | 11.53 | 11.67 | 316,254 | -0.01(-0.09%) |
May 14, 2008 | 11.61 | 11.76 | 11.55 | 11.68 | 908,058 | +0.07(+0.62%) |
May 13, 2008 | 11.50 | 11.64 | 11.34 | 11.61 | 880,764 | +0.12(+1.06%) |
May 12, 2008 | 11.36 | 11.55 | 11.30 | 11.49 | 782,811 | +0.19(+1.71%) |
May 09, 2008 | 11.15 | 11.36 | 11.03 | 11.30 | 249,178 | +0.10(+0.89%) |
May 08, 2008 | 11.27 | 11.28 | 11.14 | 11.20 | 461,365 | -0.02(-0.15%) |
May 07, 2008 | 11.44 | 11.49 | 11.21 | 11.21 | 740,238 | -0.20(-1.74%) |
May 06, 2008 | 11.29 | 11.44 | 11.22 | 11.41 | 496,276 | +0.10(+0.88%) |
May 05, 2008 | 11.49 | 11.49 | 11.26 | 11.31 | 620,754 | -0.14(-1.20%) |
May 02, 2008 | 11.53 | 11.70 | 11.41 | 11.45 | 693,859 | -0.02(-0.19%) |
May 01, 2008 | 11.36 | 11.59 | 11.33 | 11.47 | 743,848 | +0.15(+1.31%) |
Apr 30, 2008 | 11.38 | 11.50 | 11.25 | 11.32 | 803,481 | -0.08(-0.73%) |
Apr 29, 2008 | 11.47 | 11.58 | 11.39 | 11.41 | 805,082 | -0.12(-1.01%) |
Apr 28, 2008 | 11.55 | 11.66 | 11.52 | 11.52 | 426,025 | -0.03(-0.24%) |
Apr 25, 2008 | 11.59 | 11.64 | 11.47 | 11.55 | 366,041 | +0.03(+0.29%) |
Apr 24, 2008 | 11.52 | 11.65 | 11.41 | 11.52 | 566,765 | +0.06(+0.48%) |
Apr 23, 2008 | 11.46 | 11.58 | 11.40 | 11.46 | 639,193 | +0.07(+0.63%) |
Apr 22, 2008 | 11.40 | 11.49 | 11.33 | 11.39 | 916,380 | -0.07(-0.63%) |
Apr 21, 2008 | 11.47 | 11.54 | 11.35 | 11.46 | 486,583 | -0.11(-0.95%) |
Apr 18, 2008 | 11.68 | 11.69 | 11.47 | 11.57 | 381,390 | +0.03(+0.29%) |
Apr 17, 2008 | 11.51 | 11.68 | 11.42 | 11.54 | 598,145 | +0.03(+0.24%) |
Apr 16, 2008 | 11.29 | 11.51 | 11.22 | 11.51 | 683,556 | +0.31(+2.76%) |
Apr 15, 2008 | 11.08 | 11.22 | 11.04 | 11.20 | 265,577 | +0.20(+1.80%) |
Apr 14, 2008 | 10.96 | 11.12 | 10.94 | 11.00 | 388,150 | +0.03(+0.25%) |
Apr 11, 2008 | 10.88 | 11.09 | 10.87 | 10.98 | 272,323 | -0.06(-0.50%) |
Apr 10, 2008 | 10.88 | 11.14 | 10.87 | 11.03 | 327,083 | +0.08(+0.70%) |
Apr 09, 2008 | 11.08 | 11.17 | 10.93 | 10.95 | 298,250 | -0.13(-1.14%) |
Apr 08, 2008 | 10.98 | 11.12 | 10.91 | 11.08 | 337,594 | +0.05(+0.45%) |
Apr 07, 2008 | 11.06 | 11.12 | 10.93 | 11.03 | 312,030 | +0.03(+0.25%) |
Apr 04, 2008 | 11.11 | 11.23 | 10.98 | 11.00 | 401,595 | -0.02(-0.20%) |
Apr 03, 2008 | 11.02 | 11.12 | 10.93 | 11.03 | 284,833 | -0.03(-0.25%) |
Apr 02, 2008 | 11.06 | 11.16 | 11.04 | 11.05 | 384,647 | -0.03(-0.30%) |
Apr 01, 2008 | 10.92 | 11.10 | 10.89 | 11.09 | 446,016 | +0.30(+2.76%) |
Mar 31, 2008 | 10.73 | 10.86 | 10.65 | 10.79 | 579,095 | +0.06(+0.51%) |
Mar 28, 2008 | 10.71 | 10.82 | 10.70 | 10.73 | 714,351 | -0.01(-0.05%) |
Mar 27, 2008 | 10.82 | 10.98 | 10.73 | 10.74 | 369,685 | -0.09(-0.81%) |
Mar 26, 2008 | 10.63 | 10.85 | 10.61 | 10.83 | 750,250 | +0.11(+1.03%) |
Mar 25, 2008 | 10.68 | 10.84 | 10.65 | 10.72 | 495,331 | +0.02(+0.21%) |
Mar 24, 2008 | 10.70 | 10.74 | 10.59 | 10.69 | 626,960 | -0.01(-0.05%) |
Mar 21, 2008 | 10.59 | 10.82 | 10.49 | 10.70 | 1,785,152 | +0.00(+0.00%) |
Mar 20, 2008 | 10.59 | 10.82 | 10.49 | 10.70 | 1,785,152 | +0.22(+2.05%) |
Mar 19, 2008 | 10.89 | 10.95 | 10.48 | 10.48 | 971,637 | -0.34(-3.16%) |
Mar 18, 2008 | 10.84 | 10.87 | 10.56 | 10.83 | 725,229 | +0.20(+1.92%) |
Mar 17, 2008 | 10.37 | 11.01 | 10.16 | 10.62 | 550,086 | +0.03(+0.31%) |
Mar 14, 2008 | 10.68 | 10.70 | 10.34 | 10.59 | 787,599 | -0.02(-0.21%) |
Mar 13, 2008 | 10.44 | 10.71 | 10.42 | 10.61 | 887,949 | +0.06(+0.58%) |
Mar 12, 2008 | 10.58 | 10.85 | 10.55 | 10.55 | 842,535 | -0.06(-0.52%) |
Mar 11, 2008 | 10.30 | 10.61 | 10.29 | 10.61 | 1,051,909 | +0.51(+5.02%) |
Mar 10, 2008 | 10.06 | 10.31 | 10.03 | 10.10 | 980,510 | +0.09(+0.88%) |
Mar 07, 2008 | 9.862 | 10.06 | 9.818 | 10.01 | 412,655 | +0.03(+0.33%) |
Mar 06, 2008 | 10.02 | 10.15 | 9.944 | 9.978 | 601,940 | -0.08(-0.77%) |
Mar 05, 2008 | 10.35 | 10.44 | 9.884 | 10.05 | 1,317,560 | -0.19(-1.83%) |
Mar 04, 2008 | 10.12 | 10.32 | 10.09 | 10.24 | 1,021,830 | +0.03(+0.32%) |
Mar 03, 2008 | 10.05 | 10.23 | 9.978 | 10.21 | 690,055 | +0.15(+1.48%) |
Feb 29, 2008 | 10.33 | 10.33 | 9.989 | 10.06 | 1,825,584 | -0.34(-3.29%) |
Feb 28, 2008 | 10.49 | 10.55 | 10.32 | 10.40 | 1,231,153 | -0.13(-1.21%) |
Feb 27, 2008 | 10.51 | 10.63 | 10.49 | 10.53 | 452,543 | -0.06(-0.57%) |
Feb 26, 2008 | 10.52 | 10.66 | 10.48 | 10.59 | 461,064 | -0.03(-0.26%) |
Feb 25, 2008 | 10.50 | 10.63 | 10.46 | 10.62 | 724,051 | +0.13(+1.26%) |
Feb 22, 2008 | 10.51 | 10.62 | 10.45 | 10.48 | 1,105,866 | -0.03(-0.31%) |
Feb 21, 2008 | 10.81 | 10.98 | 10.48 | 10.52 | 424,286 | -0.24(-2.21%) |
Feb 20, 2008 | 10.63 | 10.83 | 10.48 | 10.76 | 1,291,795 | -0.09(-0.86%) |
Feb 19, 2008 | 11.08 | 11.09 | 10.81 | 10.85 | 426,978 | -0.08(-0.76%) |
Feb 18, 2008 | 11.00 | 11.03 | 10.89 | 10.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.00 | 11.03 | 10.89 | 10.93 | 397,244 | -0.08(-0.75%) |
Feb 14, 2008 | 11.20 | 11.30 | 10.94 | 11.01 | 437,132 | -0.21(-1.87%) |
Feb 13, 2008 | 11.14 | 11.22 | 11.07 | 11.22 | 429,517 | +0.20(+1.85%) |
Feb 12, 2008 | 10.95 | 11.10 | 10.86 | 11.02 | 509,655 | +0.07(+0.65%) |
Feb 11, 2008 | 10.93 | 11.03 | 10.81 | 10.95 | 534,494 | -0.02(-0.15%) |
Feb 08, 2008 | 10.96 | 11.03 | 10.87 | 10.96 | 330,160 | +0.02(+0.15%) |
Feb 07, 2008 | 10.97 | 11.06 | 10.82 | 10.95 | 488,260 | -0.07(-0.65%) |
Feb 06, 2008 | 11.04 | 11.18 | 10.92 | 11.02 | 381,652 | +0.08(+0.71%) |
Feb 05, 2008 | 11.14 | 11.17 | 10.89 | 10.94 | 378,751 | -0.34(-3.03%) |
Feb 04, 2008 | 11.20 | 11.38 | 11.09 | 11.28 | 483,365 | +0.09(+0.79%) |
Feb 01, 2008 | 11.14 | 11.25 | 11.04 | 11.20 | 401,595 | +0.08(+0.75%) |
Jan 31, 2008 | 10.58 | 11.20 | 10.54 | 11.11 | 838,002 | +0.35(+3.28%) |
Jan 30, 2008 | 10.96 | 11.11 | 10.76 | 10.76 | 659,233 | -0.28(-2.50%) |
Jan 29, 2008 | 11.08 | 11.11 | 11.00 | 11.04 | 308,403 | +0.02(+0.15%) |
Jan 28, 2008 | 10.77 | 11.05 | 10.69 | 11.02 | 335,962 | +0.23(+2.10%) |
Jan 25, 2008 | 11.06 | 11.08 | 10.72 | 10.79 | 600,127 | -0.14(-1.31%) |
Jan 24, 2008 | 11.14 | 11.20 | 10.87 | 10.94 | 684,254 | -0.14(-1.29%) |
Jan 23, 2008 | 10.58 | 11.16 | 10.55 | 11.08 | 1,171,608 | +0.25(+2.29%) |
Jan 22, 2008 | 10.71 | 11.10 | 10.64 | 10.83 | 1,068,988 | -0.25(-2.29%) |
Jan 21, 2008 | 11.45 | 11.47 | 11.04 | 11.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.45 | 11.47 | 11.04 | 11.09 | 710,271 | -0.30(-2.66%) |
Jan 17, 2008 | 11.74 | 11.76 | 11.39 | 11.39 | 828,212 | -0.35(-2.96%) |
Jan 16, 2008 | 11.68 | 11.88 | 11.65 | 11.74 | 943,342 | +0.01(+0.05%) |
Jan 15, 2008 | 11.59 | 11.86 | 11.59 | 11.73 | 497,144 | -0.06(-0.51%) |
Jan 14, 2008 | 11.84 | 11.91 | 11.79 | 11.79 | 645,273 | +0.04(+0.33%) |
Jan 11, 2008 | 11.68 | 11.90 | 11.60 | 11.75 | 639,108 | -0.01(-0.05%) |
Jan 10, 2008 | 11.62 | 11.97 | 11.56 | 11.76 | 906,536 | +0.07(+0.57%) |
Jan 09, 2008 | 11.42 | 11.69 | 11.41 | 11.69 | 677,364 | +0.25(+2.17%) |
Jan 08, 2008 | 11.66 | 11.82 | 11.43 | 11.44 | 669,749 | -0.18(-1.57%) |
Jan 07, 2008 | 11.59 | 11.66 | 11.51 | 11.63 | 681,353 | +0.12(+1.01%) |
Jan 04, 2008 | 11.58 | 11.64 | 11.46 | 11.51 | 475,025 | -0.17(-1.42%) |
Jan 03, 2008 | 11.85 | 11.88 | 11.65 | 11.68 | 767,655 | -0.12(-1.03%) |
Jan 02, 2008 | 11.89 | 11.99 | 11.69 | 11.80 | 819,690 | -0.08(-0.70%) |
Jan 01, 2008 | 11.84 | 11.96 | 11.78 | 11.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.84 | 11.96 | 11.78 | 11.88 | 689,512 | -0.02(-0.14%) |
Dec 28, 2007 | 11.96 | 12.08 | 11.90 | 11.90 | 504,888 | -0.09(-0.78%) |
Dec 27, 2007 | 12.16 | 12.23 | 11.96 | 11.99 | 443,115 | -0.15(-1.23%) |
Dec 26, 2007 | 12.10 | 12.21 | 12.08 | 12.14 | 274,684 | -0.06(-0.45%) |
Dec 24, 2007 | 12.12 | 12.21 | 12.05 | 12.19 | 124,195 | +0.04(+0.36%) |
Dec 21, 2007 | 12.15 | 12.27 | 12.01 | 12.15 | 1,199,167 | +0.20(+1.66%) |
Dec 20, 2007 | 11.96 | 11.96 | 11.73 | 11.95 | 508,567 | +0.07(+0.56%) |
Dec 19, 2007 | 11.90 | 11.97 | 11.84 | 11.89 | 466,324 | -0.06(-0.46%) |
Dec 18, 2007 | 11.99 | 11.99 | 11.76 | 11.94 | 773,640 | +0.08(+0.65%) |
Dec 17, 2007 | 11.90 | 12.02 | 11.83 | 11.86 | 1,270,783 | -0.09(-0.74%) |
Dec 14, 2007 | 11.78 | 12.04 | 11.75 | 11.95 | 1,209,592 | +0.08(+0.65%) |
Dec 13, 2007 | 11.59 | 11.90 | 11.59 | 11.87 | 575,696 | +0.17(+1.41%) |
Dec 12, 2007 | 12.00 | 12.10 | 11.59 | 11.71 | 783,066 | +0.00(+0.00%) |
Dec 11, 2007 | 12.13 | 12.20 | 11.71 | 11.71 | 556,613 | -0.35(-2.93%) |
Dec 10, 2007 | 12.16 | 12.20 | 12.06 | 12.06 | 391,986 | -0.11(-0.91%) |
Dec 07, 2007 | 12.22 | 12.24 | 12.07 | 12.17 | 336,325 | -0.04(-0.32%) |
Dec 06, 2007 | 12.03 | 12.21 | 11.99 | 12.21 | 681,353 | +0.13(+1.10%) |
Dec 05, 2007 | 11.95 | 12.18 | 11.90 | 12.08 | 704,741 | +0.28(+2.34%) |
Dec 04, 2007 | 11.72 | 11.84 | 11.69 | 11.80 | 460,158 | -0.05(-0.42%) |
Dec 03, 2007 | 11.77 | 11.90 | 11.75 | 11.85 | 500,952 | +0.06(+0.51%) |
Nov 30, 2007 | 11.94 | 11.95 | 11.73 | 11.79 | 800,655 | +0.00(+0.00%) |
Nov 29, 2007 | 11.83 | 11.88 | 11.74 | 11.79 | 405,584 | -0.09(-0.74%) |
Nov 28, 2007 | 11.65 | 11.88 | 11.65 | 11.88 | 342,670 | +0.25(+2.13%) |
Nov 27, 2007 | 11.54 | 11.71 | 11.42 | 11.63 | 574,200 | +0.10(+0.91%) |
Nov 26, 2007 | 11.62 | 11.71 | 11.49 | 11.53 | 532,137 | -0.10(-0.85%) |
Nov 23, 2007 | 11.59 | 11.74 | 11.54 | 11.63 | 208,505 | +0.10(+0.86%) |
Nov 21, 2007 | 11.46 | 11.69 | 11.42 | 11.53 | 924,849 | +0.02(+0.19%) |
Nov 20, 2007 | 11.33 | 11.52 | 11.29 | 11.51 | 539,570 | +0.18(+1.56%) |
Nov 19, 2007 | 11.17 | 11.45 | 11.05 | 11.33 | 691,394 | +0.08(+0.74%) |
Nov 16, 2007 | 11.28 | 11.32 | 11.08 | 11.25 | 790,862 | -0.03(-0.29%) |
Nov 15, 2007 | 11.15 | 11.28 | 11.07 | 11.28 | 731,756 | +0.18(+1.64%) |
Nov 14, 2007 | 11.28 | 11.31 | 11.08 | 11.10 | 504,687 | -0.13(-1.18%) |
Nov 13, 2007 | 11.22 | 11.27 | 11.03 | 11.23 | 580,002 | +0.09(+0.84%) |
Nov 12, 2007 | 11.10 | 11.30 | 11.05 | 11.14 | 608,286 | +0.00(+0.00%) |
Nov 09, 2007 | 10.91 | 11.16 | 10.84 | 11.14 | 761,128 | +0.09(+0.80%) |
Nov 08, 2007 | 11.03 | 11.15 | 10.99 | 11.05 | 889,131 | +0.11(+1.01%) |
Nov 07, 2007 | 10.92 | 11.01 | 10.80 | 10.94 | 1,227,088 | -0.09(-0.85%) |
Nov 06, 2007 | 11.19 | 11.20 | 10.88 | 11.03 | 1,011,695 | -0.08(-0.74%) |
Nov 05, 2007 | 11.35 | 11.43 | 11.09 | 11.11 | 1,258,095 | -0.42(-3.63%) |
Nov 02, 2007 | 11.81 | 11.86 | 11.46 | 11.53 | 904,361 | -0.15(-1.32%) |
Nov 01, 2007 | 12.06 | 12.08 | 11.58 | 11.69 | 1,591,697 | -0.47(-3.90%) |
Oct 31, 2007 | 11.91 | 12.16 | 11.75 | 12.16 | 647,992 | +0.08(+0.69%) |
Oct 30, 2007 | 11.71 | 12.08 | 11.71 | 12.08 | 430,967 | +0.38(+3.25%) |
Oct 29, 2007 | 11.80 | 11.85 | 11.65 | 11.70 | 389,085 | -0.03(-0.28%) |
Oct 26, 2007 | 11.68 | 11.96 | 11.63 | 11.73 | 619,346 | +0.26(+2.31%) |
Oct 25, 2007 | 11.31 | 11.51 | 11.31 | 11.47 | 326,534 | +0.22(+1.96%) |
Oct 24, 2007 | 11.22 | 11.31 | 11.05 | 11.25 | 319,463 | -0.01(-0.05%) |
Oct 23, 2007 | 11.39 | 11.45 | 11.16 | 11.25 | 351,917 | -0.01(-0.10%) |
Oct 22, 2007 | 11.04 | 11.38 | 11.03 | 11.26 | 538,120 | +0.11(+0.99%) |
Oct 19, 2007 | 11.44 | 11.49 | 11.15 | 11.15 | 575,107 | -0.30(-2.65%) |
Oct 18, 2007 | 11.48 | 11.58 | 11.43 | 11.46 | 442,027 | -0.05(-0.43%) |
Oct 17, 2007 | 11.67 | 11.70 | 11.36 | 11.51 | 585,078 | -0.03(-0.24%) |
Oct 16, 2007 | 11.60 | 11.73 | 11.51 | 11.53 | 563,503 | -0.08(-0.71%) |
Oct 15, 2007 | 11.80 | 11.84 | 11.53 | 11.62 | 541,202 | -0.23(-1.91%) |
Oct 12, 2007 | 11.77 | 11.94 | 11.77 | 11.84 | 237,512 | +0.04(+0.37%) |
Oct 11, 2007 | 11.93 | 12.00 | 11.68 | 11.80 | 481,371 | -0.06(-0.51%) |
Oct 10, 2007 | 11.97 | 11.98 | 11.81 | 11.86 | 282,476 | -0.12(-0.97%) |
Oct 09, 2007 | 11.88 | 11.97 | 11.80 | 11.97 | 415,012 | +0.14(+1.16%) |
Oct 08, 2007 | 11.86 | 11.97 | 11.75 | 11.84 | 451,455 | -0.06(-0.46%) |
Oct 05, 2007 | 11.86 | 11.96 | 11.71 | 11.89 | 386,909 | +0.14(+1.17%) |
Oct 04, 2007 | 11.68 | 11.79 | 11.58 | 11.75 | 424,440 | +0.14(+1.24%) |
Oct 03, 2007 | 11.48 | 11.69 | 11.48 | 11.61 | 556,976 | +0.08(+0.72%) |
Oct 02, 2007 | 11.42 | 11.54 | 11.39 | 11.53 | 443,115 | +0.14(+1.21%) |
Oct 01, 2007 | 11.24 | 11.58 | 11.22 | 11.39 | 753,332 | +0.17(+1.47%) |
Sep 28, 2007 | 11.28 | 11.41 | 11.16 | 11.22 | 626,960 | -0.03(-0.25%) |
Sep 27, 2007 | 11.31 | 11.31 | 11.18 | 11.25 | 217,206 | +0.04(+0.34%) |
Sep 26, 2007 | 11.20 | 11.31 | 11.09 | 11.21 | 1,093,646 | +0.11(+0.99%) |
Sep 25, 2007 | 11.13 | 11.24 | 11.06 | 11.10 | 720,696 | -0.08(-0.74%) |
Sep 24, 2007 | 11.30 | 11.30 | 11.12 | 11.19 | 451,999 | -0.09(-0.83%) |
Sep 21, 2007 | 11.32 | 11.36 | 11.21 | 11.28 | 852,144 | +0.06(+0.54%) |
Sep 20, 2007 | 11.32 | 11.32 | 11.15 | 11.22 | 318,919 | -0.09(-0.83%) |
Sep 19, 2007 | 11.10 | 11.35 | 11.10 | 11.31 | 467,229 | +0.31(+2.81%) |
Sep 18, 2007 | 10.77 | 11.03 | 10.62 | 11.00 | 640,740 | +0.29(+2.68%) |
Sep 17, 2007 | 10.80 | 10.83 | 10.72 | 10.72 | 882,604 | -0.13(-1.22%) |
Sep 14, 2007 | 10.66 | 10.85 | 10.62 | 10.85 | 227,722 | +0.09(+0.82%) |
Sep 13, 2007 | 10.94 | 10.94 | 10.76 | 10.76 | 310,579 | -0.14(-1.27%) |
Sep 12, 2007 | 10.92 | 10.92 | 10.80 | 10.90 | 474,481 | -0.04(-0.35%) |
Sep 11, 2007 | 10.78 | 10.97 | 10.72 | 10.94 | 778,533 | +0.23(+2.16%) |
Sep 10, 2007 | 10.65 | 10.77 | 10.42 | 10.71 | 698,033 | +0.14(+1.36%) |
Sep 07, 2007 | 10.59 | 10.68 | 10.48 | 10.56 | 441,120 | -0.19(-1.74%) |
Sep 06, 2007 | 10.65 | 10.78 | 10.48 | 10.75 | 794,851 | +0.16(+1.51%) |
Sep 05, 2007 | 10.65 | 10.66 | 10.47 | 10.59 | 522,527 | -0.11(-1.03%) |
Sep 04, 2007 | 10.79 | 10.83 | 10.70 | 10.70 | 673,375 | -0.09(-0.87%) |
Aug 31, 2007 | 10.93 | 10.93 | 10.74 | 10.79 | 791,950 | +0.01(+0.05%) |
Aug 30, 2007 | 10.68 | 10.88 | 10.67 | 10.79 | 462,333 | +0.00(+0.00%) |
Aug 29, 2007 | 10.51 | 10.83 | 10.47 | 10.79 | 352,824 | +0.37(+3.55%) |
Aug 28, 2007 | 10.61 | 10.70 | 10.41 | 10.42 | 452,180 | -0.25(-2.38%) |
Aug 27, 2007 | 10.96 | 10.96 | 10.66 | 10.67 | 309,310 | -0.34(-3.06%) |
Aug 24, 2007 | 10.85 | 11.01 | 10.74 | 11.01 | 289,547 | +0.14(+1.32%) |
Aug 23, 2007 | 11.02 | 11.02 | 10.78 | 10.87 | 428,429 | -0.09(-0.81%) |
Aug 22, 2007 | 11.00 | 11.11 | 10.92 | 10.95 | 409,210 | +0.02(+0.15%) |
Aug 21, 2007 | 10.95 | 11.10 | 10.93 | 10.94 | 246,215 | -0.09(-0.85%) |
Aug 20, 2007 | 11.19 | 11.28 | 10.93 | 11.03 | 665,760 | -0.11(-0.99%) |
Aug 17, 2007 | 10.97 | 11.54 | 10.95 | 11.14 | 807,724 | +0.17(+1.56%) |
Aug 16, 2007 | 10.80 | 11.02 | 10.55 | 10.97 | 922,854 | +0.12(+1.07%) |
Aug 15, 2007 | 10.94 | 11.24 | 10.79 | 10.85 | 674,282 | -0.06(-0.51%) |
Aug 14, 2007 | 10.93 | 11.14 | 10.86 | 10.91 | 847,974 | +0.05(+0.46%) |
Aug 13, 2007 | 10.83 | 11.05 | 10.77 | 10.86 | 610,643 | +0.07(+0.61%) |
Aug 10, 2007 | 10.51 | 11.16 | 10.51 | 10.79 | 1,996,013 | +0.17(+1.61%) |
Aug 09, 2007 | 11.03 | 11.30 | 10.56 | 10.62 | 1,489,258 | -0.60(-5.36%) |
Aug 08, 2007 | 10.92 | 11.38 | 10.82 | 11.22 | 1,413,109 | +0.43(+3.99%) |
Aug 07, 2007 | 10.58 | 10.80 | 10.43 | 10.79 | 948,781 | +0.15(+1.45%) |
Aug 06, 2007 | 10.37 | 10.64 | 10.20 | 10.64 | 1,145,318 | +0.28(+2.72%) |
Aug 03, 2007 | 10.57 | 10.64 | 10.36 | 10.36 | 1,129,182 | -0.26(-2.44%) |
Aug 02, 2007 | 10.84 | 10.85 | 10.41 | 10.62 | 1,274,772 | -0.20(-1.84%) |
Aug 01, 2007 | 10.45 | 10.89 | 10.03 | 10.82 | 1,575,198 | -0.12(-1.06%) |
Jul 31, 2007 | 11.04 | 11.08 | 10.84 | 10.93 | 1,389,721 | -0.07(-0.60%) |
Jul 30, 2007 | 11.04 | 11.08 | 10.77 | 11.00 | 764,210 | -0.03(-0.30%) |
Jul 27, 2007 | 11.22 | 11.39 | 11.03 | 11.03 | 851,238 | -0.22(-1.96%) |
Jul 26, 2007 | 11.20 | 11.39 | 10.99 | 11.25 | 1,249,751 | -0.14(-1.21%) |
Jul 25, 2007 | 11.34 | 11.51 | 11.23 | 11.39 | 826,943 | +0.09(+0.83%) |
Jul 24, 2007 | 11.68 | 11.76 | 11.28 | 11.30 | 806,274 | -0.53(-4.48%) |
Jul 23, 2007 | 11.81 | 11.99 | 11.80 | 11.83 | 321,639 | +0.04(+0.33%) |
Jul 20, 2007 | 12.03 | 12.08 | 11.78 | 11.79 | 595,957 | -0.27(-2.24%) |
Jul 19, 2007 | 11.97 | 12.08 | 11.94 | 12.06 | 473,030 | +0.14(+1.16%) |
Jul 18, 2007 | 11.84 | 11.95 | 11.79 | 11.92 | 668,117 | +0.02(+0.14%) |
Jul 17, 2007 | 12.05 | 12.12 | 11.90 | 11.90 | 483,002 | -0.10(-0.87%) |
Jul 16, 2007 | 12.17 | 12.24 | 12.00 | 12.01 | 494,787 | -0.21(-1.72%) |
Jul 13, 2007 | 12.15 | 12.22 | 12.03 | 12.22 | 504,397 | +0.07(+0.59%) |
Jul 12, 2007 | 11.84 | 12.34 | 11.79 | 12.15 | 2,037,713 | +0.38(+3.19%) |
Jul 11, 2007 | 11.75 | 11.84 | 11.69 | 11.77 | 663,585 | -0.02(-0.14%) |
Jul 10, 2007 | 11.61 | 11.97 | 11.58 | 11.79 | 2,208,505 | +0.22(+1.91%) |
Jul 09, 2007 | 11.63 | 11.69 | 11.52 | 11.57 | 516,000 | -0.07(-0.62%) |
Jul 06, 2007 | 11.79 | 11.78 | 11.58 | 11.64 | 475,750 | -0.15(-1.26%) |
Jul 05, 2007 | 11.90 | 11.91 | 11.62 | 11.79 | 671,562 | -0.14(-1.16%) |
Jul 03, 2007 | 11.96 | 12.00 | 11.85 | 11.92 | 193,817 | -0.04(-0.32%) |
Jul 02, 2007 | 11.76 | 12.07 | 11.69 | 11.96 | 605,022 | +0.08(+0.65%) |
Jun 29, 2007 | 11.90 | 11.97 | 11.75 | 11.89 | 697,489 | +0.04(+0.33%) |
Jun 28, 2007 | 11.96 | 12.07 | 11.85 | 11.85 | 377,119 | -0.08(-0.65%) |
Jun 27, 2007 | 11.75 | 11.95 | 11.68 | 11.92 | 488,442 | +0.11(+0.93%) |
Jun 26, 2007 | 11.96 | 12.10 | 11.77 | 11.81 | 1,037,259 | -0.10(-0.83%) |
Jun 25, 2007 | 11.94 | 12.03 | 11.84 | 11.91 | 658,508 | -0.07(-0.55%) |
Jun 22, 2007 | 12.15 | 12.17 | 11.90 | 11.98 | 820,053 | -0.17(-1.36%) |
Jun 21, 2007 | 12.22 | 12.25 | 12.06 | 12.15 | 412,474 | -0.07(-0.59%) |
Jun 20, 2007 | 12.39 | 12.41 | 12.17 | 12.22 | 561,690 | -0.16(-1.29%) |
Jun 19, 2007 | 12.34 | 12.40 | 12.28 | 12.38 | 686,429 | -0.02(-0.13%) |
Jun 18, 2007 | 12.56 | 12.56 | 12.37 | 12.39 | 563,684 | -0.17(-1.32%) |
Jun 15, 2007 | 12.70 | 12.82 | 12.53 | 12.56 | 840,722 | +0.16(+1.29%) |
Jun 14, 2007 | 12.31 | 12.42 | 12.27 | 12.40 | 482,640 | +0.09(+0.72%) |
Jun 13, 2007 | 12.27 | 12.39 | 12.22 | 12.31 | 1,326,444 | +0.07(+0.59%) |
Jun 12, 2007 | 12.28 | 12.35 | 12.18 | 12.24 | 752,063 | -0.10(-0.80%) |
Jun 11, 2007 | 12.24 | 12.48 | 12.20 | 12.34 | 520,896 | +0.06(+0.49%) |
Jun 08, 2007 | 12.16 | 12.33 | 12.08 | 12.28 | 737,558 | +0.08(+0.63%) |
Jun 07, 2007 | 12.65 | 12.58 | 12.20 | 12.20 | 782,341 | -0.45(-3.53%) |
Jun 06, 2007 | 12.67 | 12.67 | 12.46 | 12.65 | 776,720 | -0.02(-0.17%) |
Jun 05, 2007 | 12.78 | 12.80 | 12.59 | 12.67 | 633,488 | -0.18(-1.37%) |
Jun 04, 2007 | 12.94 | 12.91 | 12.69 | 12.85 | 668,866 | -0.09(-0.72%) |