Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.05 | 10.68 | 10.05 | 10.68 | 15,100 | +0.43(+4.20%) |
May 29, 2008 | 10.22 | 10.25 | 10.22 | 10.25 | 2,300 | +0.10(+0.99%) |
May 28, 2008 | 10.13 | 10.28 | 10.13 | 10.15 | 3,600 | +0.02(+0.20%) |
May 27, 2008 | 10.09 | 10.14 | 10.09 | 10.13 | 1,085 | +0.33(+3.37%) |
May 26, 2008 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.20 | 10.21 | 9.800 | 9.800 | 2,755 | -0.01(-0.10%) |
May 22, 2008 | 10.04 | 10.04 | 9.760 | 9.810 | 15,879 | -0.23(-2.29%) |
May 21, 2008 | 10.73 | 10.73 | 10.03 | 10.04 | 9,650 | -0.10(-0.99%) |
May 20, 2008 | 10.21 | 10.21 | 10.14 | 10.14 | 1,110 | -0.27(-2.59%) |
May 19, 2008 | 10.50 | 10.50 | 10.41 | 10.41 | 2,800 | +0.00(+0.00%) |
May 16, 2008 | 10.50 | 10.50 | 10.41 | 10.41 | 2,800 | -0.09(-0.86%) |
May 15, 2008 | 10.40 | 10.59 | 10.23 | 10.50 | 5,165 | +0.10(+0.96%) |
May 14, 2008 | 10.40 | 10.45 | 10.40 | 10.40 | 5,665 | +0.20(+1.96%) |
May 13, 2008 | 10.15 | 10.20 | 10.00 | 10.20 | 2,515 | +0.02(+0.20%) |
May 12, 2008 | 10.54 | 10.60 | 10.18 | 10.18 | 6,000 | -0.02(-0.20%) |
May 09, 2008 | 10.44 | 10.49 | 10.20 | 10.20 | 5,300 | -0.24(-2.30%) |
May 08, 2008 | 10.63 | 10.63 | 10.16 | 10.44 | 4,259 | -0.15(-1.42%) |
May 07, 2008 | 10.16 | 10.59 | 10.15 | 10.59 | 1,500 | +0.49(+4.85%) |
May 06, 2008 | 10.55 | 10.55 | 10.10 | 10.10 | 3,916 | -0.64(-5.96%) |
May 05, 2008 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
May 02, 2008 | 10.60 | 10.74 | 10.74 | 10.74 | 5,602 | +0.63(+6.23%) |
May 01, 2008 | 10.11 | 10.11 | 10.11 | 10.11 | 600 | +0.06(+0.60%) |
Apr 30, 2008 | 10.31 | 11.37 | 10.05 | 10.05 | 16,525 | -0.45(-4.29%) |
Apr 29, 2008 | 10.64 | 11.00 | 10.50 | 10.50 | 5,416 | -0.08(-0.76%) |
Apr 28, 2008 | 9.970 | 10.58 | 9.970 | 10.58 | 3,826 | +0.48(+4.75%) |
Apr 25, 2008 | 10.09 | 10.10 | 9.890 | 10.10 | 2,680 | +0.01(+0.10%) |
Apr 24, 2008 | 9.630 | 10.10 | 9.630 | 10.09 | 51,950 | +0.39(+4.02%) |
Apr 23, 2008 | 10.03 | 10.03 | 9.680 | 9.700 | 12,500 | -0.20(-2.02%) |
Apr 22, 2008 | 9.660 | 10.10 | 9.520 | 9.900 | 11,600 | -0.10(-1.00%) |
Apr 21, 2008 | 9.450 | 10.20 | 9.450 | 10.00 | 17,899 | +0.70(+7.53%) |
Apr 18, 2008 | 9.150 | 9.300 | 9.150 | 9.300 | 1,800 | +0.17(+1.86%) |
Apr 17, 2008 | 8.990 | 9.140 | 8.900 | 9.130 | 8,741 | +0.22(+2.47%) |
Apr 16, 2008 | 9.120 | 9.120 | 8.910 | 8.910 | 6,350 | +0.01(+0.11%) |
Apr 15, 2008 | 9.000 | 9.150 | 8.860 | 8.900 | 11,000 | -0.10(-1.11%) |
Apr 14, 2008 | 9.090 | 9.100 | 8.990 | 9.000 | 5,200 | -0.06(-0.66%) |
Apr 11, 2008 | 9.070 | 9.070 | 9.060 | 9.060 | 600 | -0.43(-4.53%) |
Apr 10, 2008 | 9.550 | 9.550 | 9.490 | 9.490 | 1,400 | -0.04(-0.42%) |
Apr 09, 2008 | 9.300 | 9.530 | 9.100 | 9.530 | 5,000 | +0.23(+2.47%) |
Apr 08, 2008 | 9.600 | 9.770 | 9.300 | 9.300 | 2,940 | -0.02(-0.21%) |
Apr 07, 2008 | 9.310 | 9.450 | 9.310 | 9.320 | 2,411 | -0.14(-1.48%) |
Apr 04, 2008 | 9.460 | 9.460 | 9.460 | 9.460 | 500 | +0.03(+0.32%) |
Apr 03, 2008 | 9.340 | 9.490 | 9.340 | 9.430 | 3,770 | +0.15(+1.62%) |
Apr 02, 2008 | 9.500 | 9.590 | 9.260 | 9.280 | 9,350 | +0.16(+1.75%) |
Apr 01, 2008 | 9.200 | 9.360 | 9.120 | 9.120 | 4,100 | +0.32(+3.64%) |
Mar 31, 2008 | 8.570 | 8.800 | 8.560 | 8.800 | 1,600 | -0.06(-0.68%) |
Mar 28, 2008 | 9.000 | 9.100 | 8.860 | 8.860 | 2,750 | -0.14(-1.56%) |
Mar 27, 2008 | 8.870 | 9.100 | 8.870 | 9.000 | 7,750 | +0.15(+1.69%) |
Mar 26, 2008 | 9.000 | 9.240 | 8.850 | 8.850 | 4,750 | -0.44(-4.74%) |
Mar 25, 2008 | 8.750 | 9.290 | 8.750 | 9.290 | 8,500 | +0.43(+4.85%) |
Mar 24, 2008 | 8.490 | 8.860 | 8.490 | 8.860 | 6,200 | +0.78(+9.65%) |
Mar 21, 2008 | 7.890 | 8.080 | 7.890 | 8.080 | 6,500 | +0.00(+0.00%) |
Mar 20, 2008 | 7.890 | 8.080 | 7.890 | 8.080 | 6,500 | -0.03(-0.37%) |
Mar 19, 2008 | 8.250 | 8.250 | 8.110 | 8.110 | 4,150 | +0.06(+0.75%) |
Mar 18, 2008 | 8.100 | 8.100 | 7.650 | 8.050 | 12,983 | -0.10(-1.23%) |
Mar 17, 2008 | 8.160 | 8.490 | 8.100 | 8.150 | 11,050 | -0.69(-7.81%) |
Mar 14, 2008 | 8.800 | 8.840 | 8.600 | 8.840 | 5,900 | +0.13(+1.49%) |
Mar 13, 2008 | 8.260 | 8.710 | 8.260 | 8.710 | 13,400 | +0.09(+1.04%) |
Mar 12, 2008 | 8.790 | 8.790 | 8.620 | 8.620 | 3,300 | -0.03(-0.35%) |
Mar 11, 2008 | 8.750 | 8.750 | 8.650 | 8.650 | 2,100 | +0.06(+0.70%) |
Mar 10, 2008 | 8.750 | 8.750 | 8.550 | 8.590 | 4,700 | -0.16(-1.83%) |
Mar 07, 2008 | 8.930 | 8.940 | 8.400 | 8.750 | 8,718 | +0.02(+0.23%) |
Mar 06, 2008 | 8.810 | 8.880 | 8.730 | 8.730 | 4,700 | -0.46(-5.01%) |
Mar 05, 2008 | 9.340 | 9.340 | 8.810 | 9.190 | 5,500 | +0.08(+0.88%) |
Mar 04, 2008 | 9.150 | 9.150 | 8.930 | 9.110 | 6,250 | -0.14(-1.51%) |
Mar 03, 2008 | 9.420 | 9.750 | 9.240 | 9.250 | 13,725 | -0.17(-1.80%) |
Feb 29, 2008 | 9.500 | 9.500 | 9.420 | 9.420 | 1,000 | -0.29(-2.99%) |
Feb 28, 2008 | 10.45 | 10.75 | 9.650 | 9.710 | 12,185 | -0.21(-2.12%) |
Feb 27, 2008 | 9.760 | 10.10 | 9.760 | 9.920 | 6,300 | -0.36(-3.50%) |
Feb 26, 2008 | 9.800 | 10.29 | 9.800 | 10.28 | 4,550 | +0.44(+4.47%) |
Feb 25, 2008 | 9.690 | 9.840 | 9.690 | 9.840 | 3,900 | +0.45(+4.79%) |
Feb 22, 2008 | 9.740 | 9.740 | 9.320 | 9.390 | 8,414 | -0.51(-5.15%) |
Feb 21, 2008 | 9.750 | 10.00 | 9.700 | 9.900 | 9,375 | +0.25(+2.59%) |
Feb 20, 2008 | 9.540 | 9.740 | 9.540 | 9.650 | 3,700 | +0.30(+3.21%) |
Feb 19, 2008 | 9.500 | 9.640 | 9.350 | 9.350 | 15,100 | +0.10(+1.08%) |
Feb 18, 2008 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.400 | 9.450 | 9.150 | 9.250 | 7,025 | -0.41(-4.24%) |
Feb 14, 2008 | 9.450 | 9.660 | 9.400 | 9.660 | 4,980 | +0.16(+1.68%) |
Feb 13, 2008 | 9.710 | 9.710 | 9.500 | 9.500 | 2,000 | -0.31(-3.16%) |
Feb 12, 2008 | 9.770 | 9.940 | 9.750 | 9.810 | 2,853 | +0.20(+2.08%) |
Feb 11, 2008 | 9.530 | 9.610 | 9.530 | 9.610 | 3,000 | -0.04(-0.41%) |
Feb 08, 2008 | 9.650 | 9.650 | 9.650 | 9.650 | 400 | +0.05(+0.52%) |
Feb 07, 2008 | 9.500 | 9.790 | 9.500 | 9.600 | 3,620 | +0.14(+1.48%) |
Feb 06, 2008 | 9.510 | 9.550 | 9.410 | 9.460 | 5,521 | -0.31(-3.17%) |
Feb 05, 2008 | 9.500 | 9.770 | 9.280 | 9.770 | 10,217 | +0.16(+1.66%) |
Feb 04, 2008 | 9.650 | 9.660 | 9.550 | 9.610 | 9,550 | +0.01(+0.10%) |
Feb 01, 2008 | 9.250 | 9.600 | 9.250 | 9.600 | 8,551 | +0.30(+3.23%) |
Jan 31, 2008 | 9.300 | 9.300 | 9.290 | 9.300 | 2,400 | +0.00(+0.00%) |
Jan 30, 2008 | 9.350 | 9.350 | 9.300 | 9.300 | 1,529 | -0.37(-3.83%) |
Jan 29, 2008 | 9.590 | 9.670 | 9.590 | 9.670 | 588 | +0.27(+2.87%) |
Jan 28, 2008 | 9.680 | 9.680 | 9.400 | 9.400 | 1,250 | -0.25(-2.59%) |
Jan 25, 2008 | 9.420 | 9.650 | 9.370 | 9.650 | 3,300 | -0.05(-0.52%) |
Jan 24, 2008 | 9.380 | 9.950 | 9.380 | 9.700 | 12,150 | +0.45(+4.86%) |
Jan 23, 2008 | 8.750 | 9.250 | 8.710 | 9.250 | 16,800 | +0.26(+2.89%) |
Jan 22, 2008 | 8.220 | 9.000 | 8.220 | 8.990 | 28,980 | +0.44(+5.15%) |
Jan 21, 2008 | 8.550 | 8.860 | 8.200 | 8.550 | 17,453 | -0.59(-6.46%) |
Jan 18, 2008 | 9.200 | 9.200 | 9.140 | 9.140 | 10,033 | -0.01(-0.11%) |
Jan 17, 2008 | 9.250 | 9.300 | 9.010 | 9.150 | 12,000 | -0.35(-3.68%) |
Jan 16, 2008 | 9.060 | 9.500 | 9.020 | 9.500 | 22,107 | +0.25(+2.70%) |
Jan 15, 2008 | 9.690 | 9.690 | 9.220 | 9.250 | 3,096 | -0.06(-0.64%) |
Jan 14, 2008 | 9.630 | 9.630 | 9.310 | 9.310 | 5,600 | -0.28(-2.92%) |
Jan 11, 2008 | 9.950 | 9.950 | 9.560 | 9.590 | 7,820 | -0.21(-2.14%) |
Jan 10, 2008 | 9.610 | 9.800 | 9.500 | 9.800 | 8,100 | +0.01(+0.10%) |
Jan 09, 2008 | 10.00 | 10.00 | 9.700 | 9.790 | 7,257 | +0.05(+0.51%) |
Jan 08, 2008 | 9.710 | 9.950 | 9.610 | 9.740 | 5,820 | +0.04(+0.41%) |
Jan 07, 2008 | 9.600 | 10.00 | 9.600 | 9.700 | 7,490 | +0.10(+1.04%) |
Jan 04, 2008 | 9.750 | 9.750 | 9.600 | 9.600 | 3,800 | -0.15(-1.54%) |
Jan 03, 2008 | 9.690 | 9.750 | 9.690 | 9.750 | 1,300 | +0.14(+1.46%) |
Jan 02, 2008 | 9.610 | 9.650 | 9.610 | 9.610 | 1,200 | -0.29(-2.93%) |
Jan 01, 2008 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.800 | 9.900 | 9.800 | 9.900 | 1,100 | +0.10(+1.02%) |
Dec 28, 2007 | 9.790 | 9.800 | 9.780 | 9.800 | 2,920 | -0.10(-1.01%) |
Dec 27, 2007 | 9.900 | 9.900 | 9.900 | 9.900 | 400 | +0.25(+2.59%) |
Dec 26, 2007 | 9.700 | 9.900 | 9.650 | 9.650 | 5,500 | +0.00(+0.00%) |
Dec 24, 2007 | 9.700 | 9.900 | 9.650 | 9.650 | 5,500 | +0.15(+1.58%) |
Dec 21, 2007 | 10.00 | 10.00 | 9.250 | 9.500 | 16,250 | -0.40(-4.04%) |
Dec 20, 2007 | 10.00 | 10.00 | 9.770 | 9.900 | 15,834 | -0.05(-0.50%) |
Dec 19, 2007 | 9.750 | 10.28 | 9.750 | 9.950 | 12,467 | +0.04(+0.40%) |
Dec 18, 2007 | 10.25 | 10.40 | 9.910 | 9.910 | 10,530 | -0.32(-3.13%) |
Dec 17, 2007 | 10.36 | 10.90 | 10.23 | 10.23 | 10,172 | -0.77(-7.00%) |
Dec 14, 2007 | 11.00 | 11.10 | 10.50 | 11.00 | 13,871 | +0.00(+0.00%) |
Dec 13, 2007 | 11.00 | 11.10 | 11.00 | 11.00 | 14,910 | -0.01(-0.09%) |
Dec 12, 2007 | 11.00 | 11.40 | 11.00 | 11.01 | 7,800 | +0.01(+0.09%) |
Dec 11, 2007 | 11.01 | 11.30 | 11.00 | 11.00 | 9,080 | -0.03(-0.27%) |
Dec 10, 2007 | 11.09 | 11.30 | 11.00 | 11.03 | 16,585 | -0.66(-5.65%) |
Dec 07, 2007 | 11.24 | 11.69 | 11.01 | 11.69 | 4,371 | +0.44(+3.91%) |
Dec 06, 2007 | 11.00 | 11.25 | 11.00 | 11.25 | 17,310 | +0.25(+2.27%) |
Dec 05, 2007 | 11.25 | 11.25 | 11.00 | 11.00 | 15,108 | -0.25(-2.22%) |
Dec 04, 2007 | 11.40 | 11.40 | 11.20 | 11.25 | 38,760 | -0.16(-1.40%) |
Dec 03, 2007 | 11.50 | 11.71 | 11.41 | 11.41 | 5,271 | -0.32(-2.73%) |
Nov 30, 2007 | 11.49 | 11.73 | 11.49 | 11.73 | 9,800 | +0.48(+4.27%) |
Nov 29, 2007 | 11.50 | 11.50 | 11.20 | 11.25 | 6,790 | -0.24(-2.09%) |
Nov 28, 2007 | 10.69 | 11.49 | 10.69 | 11.49 | 8,600 | +0.89(+8.40%) |
Nov 27, 2007 | 10.26 | 10.60 | 10.26 | 10.60 | 5,600 | +0.34(+3.31%) |
Nov 26, 2007 | 10.30 | 10.31 | 10.26 | 10.26 | 8,465 | -0.07(-0.68%) |
Nov 23, 2007 | 10.60 | 10.60 | 10.33 | 10.33 | 839 | +0.07(+0.68%) |
Nov 21, 2007 | 10.16 | 10.26 | 10.16 | 10.26 | 10,927 | -0.15(-1.44%) |
Nov 20, 2007 | 9.650 | 10.42 | 9.650 | 10.41 | 15,600 | +0.80(+8.32%) |
Nov 19, 2007 | 10.20 | 10.20 | 9.510 | 9.610 | 14,627 | -0.44(-4.38%) |
Nov 16, 2007 | 10.28 | 10.50 | 10.01 | 10.05 | 8,100 | -0.30(-2.90%) |
Nov 15, 2007 | 10.31 | 10.43 | 10.31 | 10.35 | 5,200 | -0.30(-2.82%) |
Nov 14, 2007 | 10.80 | 10.85 | 10.27 | 10.65 | 17,000 | +0.40(+3.90%) |
Nov 13, 2007 | 10.51 | 10.98 | 10.15 | 10.25 | 25,601 | -0.25(-2.38%) |
Nov 12, 2007 | 10.99 | 11.00 | 10.50 | 10.50 | 5,075 | -0.47(-4.28%) |
Nov 09, 2007 | 11.11 | 11.12 | 10.87 | 10.97 | 10,150 | -0.13(-1.17%) |
Nov 08, 2007 | 11.50 | 11.50 | 11.10 | 11.10 | 4,925 | -0.50(-4.31%) |
Nov 07, 2007 | 11.70 | 11.70 | 11.60 | 11.60 | 7,775 | -0.20(-1.69%) |
Nov 06, 2007 | 11.71 | 11.80 | 11.71 | 11.80 | 7,795 | +0.09(+0.77%) |
Nov 05, 2007 | 11.88 | 11.88 | 11.71 | 11.71 | 7,514 | -0.01(-0.09%) |
Nov 02, 2007 | 11.72 | 11.72 | 11.72 | 11.72 | 3,041 | +0.02(+0.17%) |
Nov 01, 2007 | 11.80 | 11.80 | 11.70 | 11.70 | 8,400 | -0.09(-0.76%) |
Oct 31, 2007 | 11.64 | 12.10 | 11.51 | 11.79 | 21,310 | +0.16(+1.38%) |
Oct 30, 2007 | 11.64 | 11.74 | 11.31 | 11.63 | 16,592 | -0.02(-0.17%) |
Oct 29, 2007 | 11.98 | 11.98 | 11.65 | 11.65 | 3,709 | +0.02(+0.17%) |
Oct 26, 2007 | 11.59 | 11.63 | 11.50 | 11.63 | 6,691 | +0.42(+3.75%) |
Oct 25, 2007 | 11.78 | 11.85 | 11.21 | 11.21 | 20,445 | -0.66(-5.56%) |
Oct 24, 2007 | 11.82 | 11.95 | 11.78 | 11.87 | 7,379 | -0.07(-0.59%) |
Oct 23, 2007 | 11.91 | 12.11 | 11.74 | 11.94 | 13,775 | -0.04(-0.33%) |
Oct 19, 2007 | 12.20 | 12.20 | 11.98 | 11.98 | 9,333 | -0.31(-2.52%) |
Oct 18, 2007 | 12.22 | 12.30 | 12.05 | 12.29 | 3,687 | +0.07(+0.57%) |
Oct 17, 2007 | 12.22 | 12.50 | 12.22 | 12.22 | 5,398 | +0.02(+0.16%) |
Oct 16, 2007 | 12.30 | 12.34 | 12.20 | 12.20 | 4,225 | -0.14(-1.13%) |
Oct 15, 2007 | 12.34 | 12.50 | 12.20 | 12.34 | 5,000 | -0.01(-0.08%) |
Oct 12, 2007 | 12.25 | 12.68 | 12.20 | 12.35 | 7,669 | +0.14(+1.15%) |
Oct 11, 2007 | 12.30 | 12.67 | 12.21 | 12.21 | 3,000 | +0.06(+0.49%) |
Oct 10, 2007 | 12.61 | 12.61 | 12.15 | 12.15 | 11,200 | -0.63(-4.93%) |
Oct 09, 2007 | 12.41 | 12.79 | 12.41 | 12.78 | 3,300 | +0.37(+2.98%) |
Oct 08, 2007 | 12.46 | 12.46 | 12.38 | 12.41 | 2,600 | +0.00(+0.00%) |
Oct 05, 2007 | 12.46 | 12.46 | 12.38 | 12.41 | 2,600 | +0.02(+0.16%) |
Oct 04, 2007 | 12.25 | 12.40 | 12.25 | 12.39 | 5,361 | -0.21(-1.67%) |
Oct 03, 2007 | 12.75 | 12.75 | 12.17 | 12.60 | 9,144 | -0.14(-1.10%) |
Oct 02, 2007 | 12.75 | 12.93 | 12.45 | 12.74 | 5,490 | +0.26(+2.08%) |
Oct 01, 2007 | 12.45 | 12.48 | 12.40 | 12.48 | 5,600 | -0.21(-1.65%) |
Sep 28, 2007 | 12.60 | 12.69 | 12.43 | 12.69 | 4,500 | +0.04(+0.32%) |
Sep 27, 2007 | 12.80 | 12.84 | 12.65 | 12.65 | 6,116 | -0.34(-2.62%) |
Sep 26, 2007 | 13.15 | 13.15 | 12.60 | 12.99 | 8,990 | +0.34(+2.69%) |
Sep 25, 2007 | 12.55 | 12.89 | 12.55 | 12.65 | 4,600 | +0.11(+0.88%) |
Sep 24, 2007 | 12.25 | 12.54 | 12.20 | 12.54 | 7,400 | +0.30(+2.45%) |
Sep 21, 2007 | 12.90 | 12.90 | 12.20 | 12.24 | 4,300 | -0.67(-5.19%) |
Sep 20, 2007 | 12.91 | 12.92 | 12.91 | 12.91 | 1,500 | -0.54(-4.01%) |
Sep 19, 2007 | 12.57 | 13.45 | 12.57 | 13.45 | 9,899 | +1.26(+10.34%) |
Sep 18, 2007 | 12.35 | 12.55 | 12.06 | 12.19 | 24,298 | -0.09(-0.73%) |
Sep 17, 2007 | 12.03 | 12.28 | 12.03 | 12.28 | 1,000 | +0.25(+2.08%) |
Sep 14, 2007 | 12.05 | 12.05 | 12.03 | 12.03 | 7,250 | -0.02(-0.17%) |
Sep 13, 2007 | 12.02 | 12.29 | 12.01 | 12.05 | 5,720 | -0.04(-0.33%) |
Sep 12, 2007 | 12.00 | 12.09 | 12.00 | 12.09 | 2,400 | +0.08(+0.67%) |
Sep 11, 2007 | 12.11 | 12.11 | 12.01 | 12.01 | 1,500 | -0.50(-4.00%) |
Sep 10, 2007 | 11.99 | 12.51 | 11.99 | 12.51 | 2,500 | +0.82(+7.01%) |
Sep 07, 2007 | 12.70 | 12.75 | 11.58 | 11.69 | 3,713 | -0.82(-6.55%) |
Sep 06, 2007 | 13.00 | 13.00 | 12.51 | 12.51 | 4,400 | -0.49(-3.77%) |
Sep 05, 2007 | 12.00 | 13.01 | 12.00 | 13.00 | 3,333 | +1.00(+8.33%) |
Sep 04, 2007 | 12.15 | 12.15 | 12.00 | 12.00 | 3,100 | +0.17(+1.44%) |
Aug 31, 2007 | 11.75 | 12.00 | 11.35 | 11.83 | 6,800 | +0.11(+0.94%) |
Aug 30, 2007 | 11.49 | 11.90 | 11.49 | 11.72 | 5,200 | -0.27(-2.25%) |
Aug 29, 2007 | 11.40 | 11.99 | 11.30 | 11.99 | 3,600 | +0.83(+7.44%) |
Aug 28, 2007 | 11.76 | 12.00 | 11.01 | 11.16 | 9,400 | -0.94(-7.77%) |
Aug 27, 2007 | 12.11 | 12.11 | 12.09 | 12.10 | 1,860 | -0.36(-2.89%) |
Aug 24, 2007 | 11.85 | 12.46 | 11.50 | 12.46 | 4,600 | +0.33(+2.72%) |
Aug 23, 2007 | 12.50 | 12.75 | 12.10 | 12.13 | 7,950 | -0.02(-0.16%) |
Aug 22, 2007 | 12.10 | 13.64 | 12.10 | 12.15 | 9,060 | +0.47(+4.02%) |
Aug 21, 2007 | 11.75 | 11.89 | 11.55 | 11.68 | 1,858 | -0.07(-0.60%) |
Aug 20, 2007 | 12.05 | 12.24 | 11.30 | 11.75 | 9,200 | -0.25(-2.08%) |
Aug 17, 2007 | 11.25 | 12.00 | 11.01 | 12.00 | 4,560 | +1.25(+11.63%) |
Aug 16, 2007 | 10.50 | 10.76 | 10.50 | 10.75 | 2,600 | +0.00(+0.00%) |
Aug 15, 2007 | 11.28 | 11.28 | 10.00 | 10.75 | 18,815 | -0.60(-5.29%) |
Aug 14, 2007 | 11.50 | 11.62 | 11.18 | 11.35 | 17,633 | -0.40(-3.40%) |
Aug 13, 2007 | 12.79 | 12.80 | 11.75 | 11.75 | 7,098 | -0.95(-7.48%) |
Aug 10, 2007 | 12.70 | 12.70 | 12.70 | 12.70 | 2,225 | -0.06(-0.47%) |
Aug 09, 2007 | 13.00 | 13.43 | 12.76 | 12.76 | 3,887 | -0.24(-1.85%) |
Aug 08, 2007 | 12.74 | 13.00 | 12.70 | 13.00 | 11,900 | +0.45(+3.59%) |
Aug 07, 2007 | 12.00 | 12.78 | 11.94 | 12.55 | 9,807 | +0.18(+1.46%) |
Aug 06, 2007 | 11.75 | 12.73 | 11.75 | 12.37 | 6,300 | +0.00(+0.00%) |
Aug 03, 2007 | 11.75 | 12.73 | 11.75 | 12.37 | 6,300 | +0.62(+5.28%) |
Aug 02, 2007 | 12.99 | 13.00 | 11.49 | 11.75 | 11,097 | -0.83(-6.60%) |
Aug 01, 2007 | 13.00 | 13.00 | 12.58 | 12.58 | 3,600 | -0.48(-3.68%) |
Jul 31, 2007 | 12.81 | 13.06 | 12.81 | 13.06 | 1,550 | +0.27(+2.11%) |
Jul 30, 2007 | 12.65 | 12.80 | 12.65 | 12.79 | 1,525 | +0.50(+4.07%) |
Jul 27, 2007 | 12.75 | 12.78 | 12.29 | 12.29 | 3,755 | -0.47(-3.68%) |
Jul 26, 2007 | 12.60 | 13.25 | 12.60 | 12.76 | 5,175 | +0.08(+0.63%) |
Jul 25, 2007 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 12.68 | 12.68 | 12.68 | 12.68 | 100 | +0.12(+0.96%) |
Jul 23, 2007 | 12.50 | 12.75 | 12.50 | 12.56 | 3,450 | -0.20(-1.57%) |
Jul 20, 2007 | 12.36 | 12.76 | 12.25 | 12.76 | 2,000 | +0.40(+3.24%) |
Jul 19, 2007 | 12.96 | 12.96 | 12.00 | 12.36 | 7,903 | -0.39(-3.06%) |
Jul 18, 2007 | 13.08 | 13.08 | 12.61 | 12.75 | 3,416 | -0.49(-3.70%) |
Jul 17, 2007 | 13.51 | 13.51 | 12.50 | 13.24 | 12,660 | -0.44(-3.22%) |
Jul 16, 2007 | 13.50 | 13.68 | 13.50 | 13.68 | 3,384 | +0.17(+1.26%) |
Jul 13, 2007 | 13.51 | 13.68 | 13.50 | 13.51 | 5,013 | -0.18(-1.31%) |
Jul 12, 2007 | 13.74 | 13.74 | 13.51 | 13.69 | 1,750 | +0.16(+1.18%) |
Jul 11, 2007 | 13.61 | 13.78 | 13.53 | 13.53 | 3,165 | -0.17(-1.24%) |
Jul 10, 2007 | 13.89 | 13.89 | 13.60 | 13.70 | 6,088 | -0.19(-1.37%) |
Jul 09, 2007 | 13.50 | 13.89 | 13.50 | 13.89 | 8,058 | +0.00(+0.00%) |
Jul 06, 2007 | 13.89 | 13.89 | 13.89 | 13.89 | 2,230 | +0.01(+0.07%) |
Jul 05, 2007 | 13.88 | 13.88 | 13.88 | 13.88 | 1,300 | -0.02(-0.14%) |
Jul 03, 2007 | 13.90 | 13.90 | 13.90 | 13.90 | 1,590 | -0.03(-0.22%) |
Jul 02, 2007 | 13.28 | 13.93 | 13.28 | 13.93 | 1,750 | +0.00(+0.00%) |
Jun 29, 2007 | 13.28 | 13.93 | 13.28 | 13.93 | 1,750 | +0.43(+3.19%) |
Jun 28, 2007 | 13.30 | 13.75 | 13.30 | 13.50 | 2,807 | +0.15(+1.12%) |
Jun 27, 2007 | 13.35 | 13.36 | 13.00 | 13.35 | 6,068 | -0.25(-1.84%) |
Jun 26, 2007 | 13.60 | 13.98 | 13.60 | 13.60 | 5,488 | +0.05(+0.37%) |
Jun 25, 2007 | 13.56 | 13.56 | 13.55 | 13.55 | 1,800 | -0.20(-1.45%) |
Jun 22, 2007 | 14.00 | 14.00 | 13.75 | 13.75 | 4,700 | -0.24(-1.72%) |
Jun 21, 2007 | 13.99 | 14.05 | 13.56 | 13.99 | 4,454 | +0.26(+1.89%) |
Jun 20, 2007 | 13.56 | 14.05 | 13.56 | 13.73 | 4,475 | -0.32(-2.28%) |
Jun 19, 2007 | 13.99 | 14.05 | 13.81 | 14.05 | 3,369 | +0.35(+2.55%) |
Jun 18, 2007 | 14.09 | 14.09 | 13.70 | 13.70 | 3,598 | -0.05(-0.36%) |
Jun 15, 2007 | 14.11 | 14.11 | 13.75 | 13.75 | 1,325 | -0.45(-3.17%) |
Jun 14, 2007 | 14.34 | 14.34 | 14.17 | 14.20 | 1,318 | +0.10(+0.71%) |
Jun 13, 2007 | 14.25 | 14.40 | 14.10 | 14.10 | 4,963 | -0.15(-1.05%) |
Jun 12, 2007 | 13.88 | 14.25 | 13.80 | 14.25 | 3,354 | +0.55(+4.01%) |
Jun 11, 2007 | 14.00 | 14.00 | 13.40 | 13.70 | 2,700 | -0.30(-2.14%) |
Jun 08, 2007 | 14.00 | 14.50 | 14.00 | 14.00 | 4,408 | +0.50(+3.70%) |
Jun 07, 2007 | 14.49 | 14.49 | 13.50 | 13.50 | 3,863 | -0.75(-5.26%) |
Jun 06, 2007 | 14.45 | 14.45 | 14.25 | 14.25 | 3,980 | -0.05(-0.35%) |
Jun 05, 2007 | 14.31 | 14.31 | 14.25 | 14.30 | 16,558 | -0.15(-1.04%) |
Jun 04, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 2,000 | -0.05(-0.34%) |