Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.26 | 12.29 | 12.27 | 12.28 | 136,043 | +0.02(+0.15%) |
May 29, 2008 | 12.24 | 12.27 | 12.24 | 12.26 | 22,701 | +0.08(+0.63%) |
May 28, 2008 | 12.12 | 12.18 | 12.12 | 12.18 | 18,776 | +0.02(+0.21%) |
May 27, 2008 | 12.06 | 12.17 | 12.06 | 12.16 | 37,603 | +0.09(+0.78%) |
May 26, 2008 | 12.17 | 12.17 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.17 | 12.17 | 12.06 | 12.06 | 11,472 | -0.17(-1.41%) |
May 22, 2008 | 12.22 | 12.27 | 12.21 | 12.24 | 189,198 | +0.00(+0.00%) |
May 21, 2008 | 12.38 | 12.40 | 12.24 | 12.24 | 37,863 | -0.16(-1.31%) |
May 20, 2008 | 12.42 | 12.42 | 12.35 | 12.40 | 32,036 | -0.14(-1.10%) |
May 19, 2008 | 12.58 | 12.62 | 12.54 | 12.54 | 61,346 | +0.04(+0.33%) |
May 16, 2008 | 12.47 | 12.50 | 12.46 | 12.50 | 9,343 | +0.02(+0.18%) |
May 15, 2008 | 12.40 | 12.47 | 12.40 | 12.47 | 22,854 | +0.05(+0.39%) |
May 14, 2008 | 12.41 | 12.46 | 12.41 | 12.43 | 8,753 | +0.12(+0.95%) |
May 13, 2008 | 12.33 | 12.33 | 12.31 | 12.31 | 6,482 | -0.01(-0.06%) |
May 12, 2008 | 12.25 | 12.32 | 12.25 | 12.32 | 20,744 | +0.11(+0.90%) |
May 09, 2008 | 12.21 | 12.22 | 12.20 | 12.21 | 1,669 | -0.07(-0.60%) |
May 08, 2008 | 12.33 | 12.33 | 12.23 | 12.28 | 18,925 | +0.01(+0.09%) |
May 07, 2008 | 12.53 | 12.53 | 12.27 | 12.27 | 25,333 | -0.22(-1.74%) |
May 06, 2008 | 12.32 | 12.50 | 12.32 | 12.49 | 30,842 | +0.05(+0.39%) |
May 05, 2008 | 12.45 | 12.45 | 12.40 | 12.44 | 89,446 | -0.05(-0.41%) |
May 02, 2008 | 12.52 | 12.54 | 12.45 | 12.49 | 49,716 | +0.07(+0.60%) |
May 01, 2008 | 12.25 | 12.46 | 12.25 | 12.42 | 219,934 | +0.16(+1.31%) |
Apr 30, 2008 | 12.33 | 12.41 | 12.26 | 12.26 | 26,999 | -0.04(-0.29%) |
Apr 29, 2008 | 12.33 | 12.35 | 12.26 | 12.29 | 71,663 | -0.03(-0.25%) |
Apr 28, 2008 | 12.35 | 12.38 | 12.32 | 12.32 | 52,455 | -0.02(-0.14%) |
Apr 25, 2008 | 12.24 | 12.34 | 12.24 | 12.34 | 41,352 | +0.08(+0.62%) |
Apr 24, 2008 | 12.14 | 12.32 | 12.10 | 12.26 | 66,705 | +0.14(+1.20%) |
Apr 23, 2008 | 12.13 | 12.15 | 12.12 | 12.12 | 30,681 | +0.02(+0.19%) |
Apr 22, 2008 | 12.18 | 12.18 | 12.09 | 12.09 | 5,901 | -0.10(-0.81%) |
Apr 21, 2008 | 12.23 | 12.23 | 12.17 | 12.19 | 14,713 | -0.07(-0.54%) |
Apr 18, 2008 | 12.28 | 12.36 | 12.26 | 12.26 | 156,741 | +0.17(+1.39%) |
Apr 17, 2008 | 12.00 | 12.09 | 12.00 | 12.09 | 60,407 | +0.05(+0.44%) |
Apr 16, 2008 | 11.91 | 12.04 | 11.90 | 12.04 | 39,627 | +0.28(+2.38%) |
Apr 15, 2008 | 11.72 | 11.76 | 11.70 | 11.76 | 127,690 | +0.06(+0.54%) |
Apr 14, 2008 | 11.75 | 11.75 | 11.69 | 11.70 | 82,924 | -0.12(-1.03%) |
Apr 11, 2008 | 11.87 | 11.90 | 11.80 | 11.82 | 97,437 | -0.20(-1.63%) |
Apr 10, 2008 | 11.95 | 12.04 | 11.93 | 12.01 | 65,220 | +0.04(+0.32%) |
Apr 09, 2008 | 12.09 | 12.09 | 11.98 | 11.98 | 3,536 | -0.11(-0.88%) |
Apr 08, 2008 | 12.07 | 12.09 | 12.06 | 12.08 | 22,002 | -0.02(-0.19%) |
Apr 07, 2008 | 12.16 | 12.24 | 12.11 | 12.11 | 52,647 | +0.00(+0.02%) |
Apr 04, 2008 | 12.11 | 12.17 | 12.06 | 12.10 | 169,730 | +0.00(+0.00%) |
Apr 03, 2008 | 12.04 | 12.16 | 12.04 | 12.10 | 7,072 | -0.01(-0.10%) |
Apr 02, 2008 | 12.12 | 12.12 | 12.12 | 12.12 | 5,893 | +0.03(+0.23%) |
Apr 01, 2008 | 11.93 | 12.09 | 11.93 | 12.09 | 8,250 | +0.46(+3.98%) |
Mar 31, 2008 | 11.53 | 11.68 | 11.53 | 11.62 | 60,898 | +0.02(+0.15%) |
Mar 28, 2008 | 11.75 | 11.75 | 11.57 | 11.61 | 48,718 | -0.09(-0.78%) |
Mar 27, 2008 | 11.87 | 11.87 | 11.70 | 11.70 | 52,647 | -0.10(-0.86%) |
Mar 26, 2008 | 11.87 | 11.89 | 11.80 | 11.80 | 124,940 | -0.15(-1.21%) |
Mar 25, 2008 | 11.98 | 12.00 | 11.86 | 11.94 | 102,545 | -0.04(-0.30%) |
Mar 24, 2008 | 11.91 | 12.02 | 11.89 | 11.98 | 151,657 | +0.35(+3.00%) |
Mar 21, 2008 | 11.63 | 11.63 | 11.63 | 11.63 | 31,431 | +0.00(+0.00%) |
Mar 20, 2008 | 11.63 | 11.63 | 11.63 | 11.63 | 31,431 | +0.07(+0.59%) |
Mar 19, 2008 | 11.84 | 11.84 | 11.56 | 11.56 | 104,902 | -0.20(-1.69%) |
Mar 18, 2008 | 11.56 | 11.77 | 11.51 | 11.76 | 189,768 | +0.49(+4.36%) |
Mar 17, 2008 | 11.30 | 11.35 | 11.12 | 11.27 | 69,149 | -0.14(-1.25%) |
Mar 14, 2008 | 11.67 | 11.70 | 11.32 | 11.41 | 100,580 | -0.25(-2.14%) |
Mar 13, 2008 | 11.39 | 11.71 | 11.38 | 11.66 | 104,117 | +0.04(+0.37%) |
Mar 12, 2008 | 11.75 | 11.75 | 11.62 | 11.62 | 5,893 | -0.10(-0.85%) |
Mar 11, 2008 | 11.64 | 11.72 | 11.47 | 11.72 | 9,036 | +0.39(+3.44%) |
Mar 10, 2008 | 11.45 | 11.48 | 11.32 | 11.33 | 117,082 | -0.13(-1.18%) |
Mar 07, 2008 | 11.63 | 11.63 | 11.41 | 11.46 | 102,938 | -0.09(-0.77%) |
Mar 06, 2008 | 11.70 | 11.70 | 11.55 | 11.55 | 48,718 | -0.30(-2.53%) |
Mar 05, 2008 | 11.90 | 11.93 | 11.74 | 11.85 | 127,690 | +0.06(+0.47%) |
Mar 04, 2008 | 11.80 | 11.81 | 11.65 | 11.80 | 91,544 | -0.04(-0.36%) |
Mar 03, 2008 | 11.84 | 11.86 | 11.75 | 11.84 | 17,680 | -0.02(-0.19%) |
Feb 29, 2008 | 12.01 | 12.01 | 11.83 | 11.86 | 10,215 | -0.34(-2.81%) |
Feb 28, 2008 | 12.27 | 12.29 | 12.20 | 12.21 | 42,039 | -0.18(-1.42%) |
Feb 27, 2008 | 12.40 | 12.40 | 12.38 | 12.38 | 2,750 | +0.08(+0.64%) |
Feb 26, 2008 | 12.19 | 12.35 | 12.19 | 12.30 | 65,613 | +0.07(+0.54%) |
Feb 25, 2008 | 12.06 | 12.24 | 12.01 | 12.24 | 127,690 | +0.17(+1.37%) |
Feb 22, 2008 | 11.99 | 12.07 | 11.84 | 12.07 | 75,042 | +0.11(+0.96%) |
Feb 21, 2008 | 12.16 | 12.16 | 11.96 | 11.96 | 42,963 | -0.15(-1.26%) |
Feb 20, 2008 | 11.97 | 12.12 | 11.97 | 12.11 | 74,257 | +0.01(+0.08%) |
Feb 19, 2008 | 12.12 | 12.12 | 12.04 | 12.10 | 25,145 | +0.12(+1.00%) |
Feb 18, 2008 | 11.94 | 11.98 | 11.89 | 11.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.94 | 11.98 | 11.89 | 11.98 | 78,971 | -0.06(-0.49%) |
Feb 14, 2008 | 12.13 | 12.13 | 12.01 | 12.04 | 21,609 | -0.09(-0.71%) |
Feb 13, 2008 | 12.05 | 12.14 | 11.99 | 12.13 | 19,251 | +0.17(+1.45%) |
Feb 12, 2008 | 11.97 | 12.11 | 11.91 | 11.95 | 67,970 | +0.05(+0.40%) |
Feb 11, 2008 | 11.78 | 11.90 | 11.76 | 11.90 | 25,538 | +0.06(+0.47%) |
Feb 08, 2008 | 11.89 | 11.92 | 11.82 | 11.85 | 91,151 | -0.08(-0.70%) |
Feb 07, 2008 | 11.88 | 12.00 | 11.88 | 11.93 | 32,610 | +0.10(+0.84%) |
Feb 06, 2008 | 11.95 | 12.04 | 11.80 | 11.83 | 88,990 | -0.15(-1.23%) |
Feb 05, 2008 | 12.09 | 12.10 | 11.97 | 11.98 | 36,146 | -0.32(-2.61%) |
Feb 04, 2008 | 12.43 | 12.43 | 12.30 | 12.30 | 41,253 | -0.15(-1.23%) |
Feb 01, 2008 | 12.34 | 12.45 | 12.32 | 12.45 | 44,397 | +0.15(+1.20%) |
Jan 31, 2008 | 12.10 | 12.32 | 12.10 | 12.31 | 23,966 | +0.15(+1.21%) |
Jan 30, 2008 | 12.15 | 12.39 | 12.14 | 12.16 | 37,717 | -0.00(-0.02%) |
Jan 29, 2008 | 12.16 | 12.18 | 12.09 | 12.16 | 56,969 | +0.07(+0.61%) |
Jan 28, 2008 | 11.78 | 12.09 | 11.78 | 12.09 | 44,397 | +0.23(+1.95%) |
Jan 25, 2008 | 12.15 | 12.15 | 11.84 | 11.86 | 34,574 | -0.14(-1.17%) |
Jan 24, 2008 | 12.00 | 12.00 | 11.90 | 12.00 | 9,429 | +0.13(+1.12%) |
Jan 23, 2008 | 11.28 | 11.90 | 11.28 | 11.86 | 52,254 | +0.21(+1.79%) |
Jan 22, 2008 | 11.39 | 11.65 | 11.39 | 11.65 | 80,150 | +0.08(+0.66%) |
Jan 21, 2008 | 11.86 | 11.86 | 11.52 | 11.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.86 | 11.86 | 11.52 | 11.58 | 33,788 | -0.11(-0.91%) |
Jan 17, 2008 | 12.10 | 12.10 | 11.69 | 11.69 | 119,047 | -0.45(-3.71%) |
Jan 16, 2008 | 12.01 | 12.15 | 12.00 | 12.14 | 64,041 | +0.04(+0.30%) |
Jan 15, 2008 | 12.13 | 12.18 | 12.10 | 12.10 | 15,322 | -0.31(-2.46%) |
Jan 14, 2008 | 12.33 | 12.42 | 12.33 | 12.41 | 9,429 | +0.11(+0.93%) |
Jan 11, 2008 | 12.40 | 12.42 | 12.29 | 12.29 | 102,545 | -0.21(-1.69%) |
Jan 10, 2008 | 12.23 | 12.50 | 12.23 | 12.50 | 80,543 | +0.19(+1.55%) |
Jan 09, 2008 | 12.21 | 12.31 | 12.06 | 12.31 | 91,544 | +0.16(+1.34%) |
Jan 08, 2008 | 12.54 | 12.54 | 12.15 | 12.15 | 20,430 | -0.27(-2.15%) |
Jan 07, 2008 | 12.47 | 12.48 | 12.32 | 12.42 | 440,434 | +0.01(+0.06%) |
Jan 04, 2008 | 12.58 | 12.58 | 12.41 | 12.41 | 17,287 | -0.30(-2.34%) |
Jan 03, 2008 | 12.73 | 12.79 | 12.71 | 12.71 | 26,716 | -0.01(-0.10%) |
Jan 02, 2008 | 12.93 | 12.93 | 12.69 | 12.72 | 136,727 | -0.15(-1.15%) |
Jan 01, 2008 | 12.90 | 12.97 | 12.87 | 12.87 | 61,291 | +0.00(+0.00%) |
Dec 31, 2007 | 12.90 | 12.97 | 12.87 | 12.87 | 61,291 | -0.11(-0.82%) |
Dec 28, 2007 | 13.05 | 13.06 | 12.96 | 12.97 | 36,539 | +0.02(+0.18%) |
Dec 27, 2007 | 13.04 | 13.10 | 12.95 | 12.95 | 41,560 | -0.19(-1.47%) |
Dec 26, 2007 | 13.10 | 13.14 | 13.09 | 13.14 | 22,002 | +0.02(+0.12%) |
Dec 24, 2007 | 13.12 | 13.13 | 13.11 | 13.13 | 49,111 | +0.11(+0.84%) |
Dec 21, 2007 | 12.97 | 13.04 | 12.96 | 13.02 | 68,756 | +0.21(+1.65%) |
Dec 20, 2007 | 12.83 | 12.83 | 12.73 | 12.81 | 19,644 | +0.04(+0.28%) |
Dec 19, 2007 | 12.79 | 12.83 | 12.73 | 12.77 | 51,469 | +0.03(+0.24%) |
Dec 18, 2007 | 12.71 | 12.78 | 12.60 | 12.74 | 97,437 | +0.07(+0.58%) |
Dec 17, 2007 | 12.80 | 12.83 | 12.67 | 12.67 | 162,265 | -0.27(-2.11%) |
Dec 14, 2007 | 13.02 | 13.03 | 12.94 | 12.94 | 20,823 | -0.15(-1.17%) |
Dec 13, 2007 | 12.99 | 13.09 | 12.96 | 13.09 | 109,397 | +0.01(+0.10%) |
Dec 12, 2007 | 13.22 | 13.22 | 12.98 | 13.08 | 77,989 | +0.08(+0.65%) |
Dec 11, 2007 | 13.36 | 13.37 | 13.00 | 13.00 | 81,329 | -0.36(-2.67%) |
Dec 10, 2007 | 13.29 | 13.36 | 13.29 | 13.35 | 80,936 | +0.08(+0.61%) |
Dec 07, 2007 | 13.27 | 13.27 | 13.27 | 13.27 | 785 | +0.01(+0.10%) |
Dec 06, 2007 | 13.03 | 13.26 | 13.03 | 13.26 | 21,609 | +0.22(+1.70%) |
Dec 05, 2007 | 12.99 | 13.04 | 12.98 | 13.04 | 45,575 | +0.20(+1.55%) |
Dec 04, 2007 | 12.85 | 12.90 | 12.84 | 12.84 | 139,477 | -0.09(-0.73%) |
Dec 03, 2007 | 12.97 | 12.98 | 12.92 | 12.93 | 46,361 | -0.05(-0.41%) |
Nov 30, 2007 | 13.06 | 13.06 | 12.98 | 12.99 | 5,500 | +0.11(+0.83%) |
Nov 29, 2007 | 12.83 | 12.88 | 12.80 | 12.88 | 120,618 | +0.00(+0.00%) |
Nov 28, 2007 | 12.64 | 12.88 | 12.64 | 12.88 | 27,502 | +0.46(+3.71%) |
Nov 27, 2007 | 12.40 | 12.49 | 12.35 | 12.42 | 82,507 | +0.06(+0.51%) |
Nov 26, 2007 | 12.66 | 12.66 | 12.35 | 12.35 | 198,411 | -0.27(-2.18%) |
Nov 23, 2007 | 12.55 | 12.63 | 12.55 | 12.63 | 28,681 | +0.19(+1.53%) |
Nov 21, 2007 | 12.54 | 12.55 | 12.44 | 12.44 | 245,166 | -0.08(-0.63%) |
Nov 20, 2007 | 12.60 | 12.73 | 12.52 | 12.52 | 59,719 | -0.04(-0.32%) |
Nov 19, 2007 | 12.71 | 12.71 | 12.54 | 12.56 | 52,254 | -0.17(-1.36%) |
Nov 16, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 1,178 | +0.01(+0.10%) |
Nov 15, 2007 | 12.85 | 12.85 | 12.65 | 12.72 | 316,672 | -0.20(-1.56%) |
Nov 14, 2007 | 13.03 | 13.03 | 12.92 | 12.92 | 10,215 | +0.08(+0.63%) |
Nov 13, 2007 | 12.75 | 12.84 | 12.69 | 12.84 | 6,286 | +0.13(+1.00%) |
Nov 12, 2007 | 12.67 | 12.83 | 12.67 | 12.71 | 55,791 | +0.00(+0.00%) |
Nov 09, 2007 | 12.70 | 12.90 | 12.70 | 12.71 | 53,040 | -0.18(-1.40%) |
Nov 08, 2007 | 12.78 | 12.94 | 12.74 | 12.89 | 96,377 | +0.02(+0.16%) |
Nov 07, 2007 | 13.08 | 13.11 | 12.87 | 12.87 | 70,721 | -0.35(-2.64%) |
Nov 06, 2007 | 13.09 | 13.22 | 13.09 | 13.22 | 3,928 | +0.14(+1.07%) |
Nov 05, 2007 | 13.04 | 13.10 | 12.99 | 13.08 | 75,435 | +0.01(+0.10%) |
Nov 02, 2007 | 13.14 | 13.17 | 13.04 | 13.07 | 79,364 | -0.10(-0.79%) |
Nov 01, 2007 | 13.30 | 13.33 | 13.17 | 13.17 | 109,617 | -0.29(-2.17%) |
Oct 31, 2007 | 13.42 | 13.53 | 13.42 | 13.46 | 14,144 | +0.08(+0.59%) |
Oct 30, 2007 | 13.38 | 13.40 | 13.38 | 13.39 | 27,109 | -0.07(-0.55%) |
Oct 29, 2007 | 13.49 | 13.49 | 13.43 | 13.46 | 4,714 | +0.10(+0.74%) |
Oct 26, 2007 | 13.36 | 13.39 | 13.30 | 13.36 | 25,538 | +0.19(+1.41%) |
Oct 25, 2007 | 13.17 | 13.17 | 13.08 | 13.17 | 71,113 | -0.02(-0.17%) |
Oct 24, 2007 | 13.18 | 13.22 | 13.03 | 13.20 | 123,761 | +0.00(+0.00%) |
Oct 23, 2007 | 13.21 | 13.21 | 13.09 | 13.20 | 44,397 | +0.11(+0.86%) |
Oct 22, 2007 | 13.05 | 13.13 | 13.02 | 13.08 | 78,578 | +0.00(+0.00%) |
Oct 19, 2007 | 13.36 | 13.36 | 13.08 | 13.08 | 46,361 | -0.34(-2.56%) |
Oct 18, 2007 | 13.38 | 13.44 | 13.38 | 13.43 | 8,643 | -0.03(-0.19%) |
Oct 17, 2007 | 13.54 | 13.54 | 13.32 | 13.45 | 27,109 | +0.03(+0.19%) |
Oct 16, 2007 | 13.45 | 13.45 | 13.43 | 13.43 | 16,501 | -0.04(-0.27%) |
Oct 15, 2007 | 13.60 | 13.60 | 13.46 | 13.46 | 24,359 | -0.17(-1.21%) |
Oct 12, 2007 | 13.54 | 13.63 | 13.54 | 13.63 | 14,929 | +0.05(+0.34%) |
Oct 11, 2007 | 13.70 | 13.72 | 13.57 | 13.58 | 25,538 | -0.06(-0.43%) |
Oct 10, 2007 | 13.58 | 13.64 | 13.57 | 13.64 | 2,357 | +0.01(+0.06%) |
Oct 09, 2007 | 13.57 | 13.64 | 13.55 | 13.63 | 8,643 | +0.14(+1.04%) |
Oct 08, 2007 | 13.49 | 13.49 | 13.49 | 13.49 | 1,178 | -0.08(-0.58%) |
Oct 05, 2007 | 13.52 | 13.58 | 13.52 | 13.57 | 2,750 | +0.13(+0.98%) |
Oct 04, 2007 | 13.44 | 13.44 | 13.42 | 13.44 | 3,143 | +0.03(+0.24%) |
Oct 03, 2007 | 13.40 | 13.44 | 13.40 | 13.41 | 34,967 | -0.04(-0.30%) |
Oct 02, 2007 | 13.52 | 13.52 | 13.45 | 13.45 | 16,108 | -0.04(-0.32%) |
Oct 01, 2007 | 13.38 | 13.49 | 13.38 | 13.49 | 35,360 | +0.22(+1.65%) |
Sep 28, 2007 | 13.35 | 13.35 | 13.28 | 13.28 | 48,326 | -0.06(-0.42%) |
Sep 27, 2007 | 13.35 | 13.35 | 13.30 | 13.33 | 30,645 | +0.08(+0.60%) |
Sep 26, 2007 | 13.28 | 13.28 | 13.23 | 13.25 | 7,857 | +0.04(+0.31%) |
Sep 25, 2007 | 13.15 | 13.22 | 13.15 | 13.21 | 92,723 | -0.06(-0.42%) |
Sep 24, 2007 | 13.33 | 13.33 | 13.27 | 13.27 | 16,501 | -0.12(-0.93%) |
Sep 21, 2007 | 13.39 | 13.42 | 13.38 | 13.39 | 53,826 | +0.06(+0.42%) |
Sep 20, 2007 | 13.39 | 13.39 | 13.31 | 13.34 | 45,968 | -0.03(-0.19%) |
Sep 19, 2007 | 13.43 | 13.49 | 13.36 | 13.36 | 50,290 | +0.05(+0.40%) |
Sep 18, 2007 | 12.98 | 13.31 | 12.98 | 13.31 | 23,180 | +0.37(+2.89%) |
Sep 17, 2007 | 12.94 | 12.95 | 12.92 | 12.93 | 59,327 | -0.07(-0.55%) |
Sep 14, 2007 | 12.99 | 13.01 | 12.99 | 13.01 | 12,179 | +0.01(+0.04%) |
Sep 13, 2007 | 13.00 | 13.01 | 13.00 | 13.00 | 10,215 | +0.11(+0.89%) |
Sep 12, 2007 | 12.90 | 12.92 | 12.86 | 12.89 | 23,573 | +0.11(+0.88%) |
Sep 11, 2007 | 12.76 | 12.77 | 12.76 | 12.77 | 1,571 | +0.02(+0.18%) |
Sep 10, 2007 | 12.77 | 12.77 | 12.63 | 12.75 | 36,539 | +0.03(+0.24%) |
Sep 07, 2007 | 12.77 | 12.77 | 12.69 | 12.72 | 9,822 | -0.19(-1.46%) |
Sep 06, 2007 | 12.91 | 12.93 | 12.91 | 12.91 | 12,965 | +0.05(+0.42%) |
Sep 05, 2007 | 12.86 | 12.86 | 12.83 | 12.86 | 11,786 | -0.18(-1.35%) |
Sep 04, 2007 | 12.92 | 13.05 | 12.92 | 13.03 | 5,500 | +0.11(+0.83%) |
Aug 31, 2007 | 12.83 | 12.92 | 12.83 | 12.92 | 1,964 | +0.20(+1.56%) |
Aug 30, 2007 | 12.74 | 12.80 | 12.71 | 12.73 | 16,894 | -0.06(-0.46%) |
Aug 29, 2007 | 12.66 | 12.78 | 12.61 | 12.78 | 7,857 | +0.25(+2.01%) |
Aug 28, 2007 | 12.73 | 12.73 | 12.53 | 12.53 | 12,965 | -0.32(-2.46%) |
Aug 27, 2007 | 12.87 | 12.88 | 12.84 | 12.85 | 379,536 | -0.09(-0.73%) |
Aug 24, 2007 | 12.79 | 12.94 | 12.79 | 12.94 | 17,287 | +0.16(+1.27%) |
Aug 23, 2007 | 12.85 | 12.85 | 12.74 | 12.78 | 23,180 | +0.01(+0.08%) |
Aug 22, 2007 | 12.76 | 12.78 | 12.69 | 12.77 | 26,323 | +0.11(+0.88%) |
Aug 21, 2007 | 12.64 | 12.68 | 12.63 | 12.66 | 34,181 | +0.03(+0.22%) |
Aug 20, 2007 | 12.64 | 12.64 | 12.53 | 12.63 | 75,042 | -0.02(-0.12%) |
Aug 17, 2007 | 12.65 | 12.68 | 12.50 | 12.64 | 40,468 | +0.26(+2.07%) |
Aug 16, 2007 | 12.17 | 12.39 | 11.98 | 12.39 | 39,682 | +0.16(+1.31%) |
Aug 15, 2007 | 12.45 | 12.54 | 12.23 | 12.23 | 37,324 | -0.20(-1.64%) |
Aug 14, 2007 | 12.64 | 12.64 | 12.43 | 12.43 | 99,009 | -0.21(-1.63%) |
Aug 13, 2007 | 12.78 | 12.78 | 12.64 | 12.64 | 43,611 | -0.03(-0.20%) |
Aug 10, 2007 | 12.49 | 12.66 | 12.49 | 12.66 | 7,857 | -0.05(-0.36%) |
Aug 09, 2007 | 12.87 | 12.91 | 12.68 | 12.71 | 89,972 | -0.32(-2.44%) |
Aug 08, 2007 | 12.99 | 13.05 | 12.90 | 13.03 | 222,378 | +0.15(+1.19%) |
Aug 07, 2007 | 12.70 | 12.90 | 12.69 | 12.87 | 546,909 | +0.11(+0.86%) |
Aug 06, 2007 | 12.45 | 12.76 | 12.45 | 12.76 | 41,253 | +0.22(+1.79%) |
Aug 03, 2007 | 12.64 | 12.83 | 12.54 | 12.54 | 18,073 | -0.29(-2.26%) |
Aug 02, 2007 | 12.83 | 12.83 | 12.75 | 12.83 | 42,039 | +0.28(+2.25%) |
Aug 01, 2007 | 12.73 | 12.76 | 12.54 | 12.55 | 114,725 | -0.14(-1.08%) |
Jul 31, 2007 | 12.95 | 12.96 | 12.69 | 12.69 | 69,149 | -0.17(-1.35%) |
Jul 30, 2007 | 12.72 | 12.86 | 12.72 | 12.86 | 4,321 | +0.07(+0.58%) |
Jul 27, 2007 | 12.87 | 12.90 | 12.78 | 12.78 | 58,541 | -0.16(-1.24%) |
Jul 26, 2007 | 13.13 | 13.13 | 12.79 | 12.95 | 234,165 | -0.31(-2.32%) |
Jul 25, 2007 | 13.28 | 13.28 | 13.15 | 13.25 | 64,041 | +0.03(+0.21%) |
Jul 24, 2007 | 13.37 | 13.39 | 13.21 | 13.22 | 43,218 | -0.26(-1.91%) |
Jul 23, 2007 | 13.49 | 13.53 | 13.48 | 13.48 | 14,929 | +0.05(+0.40%) |
Jul 20, 2007 | 13.50 | 13.50 | 13.42 | 13.43 | 39,289 | -0.15(-1.09%) |
Jul 19, 2007 | 13.63 | 13.63 | 13.58 | 13.58 | 23,966 | +0.07(+0.51%) |
Jul 18, 2007 | 13.51 | 13.55 | 13.49 | 13.51 | 57,362 | -0.07(-0.53%) |
Jul 17, 2007 | 13.61 | 13.62 | 13.57 | 13.58 | 34,967 | -0.01(-0.06%) |
Jul 16, 2007 | 13.61 | 13.63 | 13.57 | 13.59 | 12,572 | -0.05(-0.34%) |
Jul 13, 2007 | 13.55 | 13.64 | 13.55 | 13.63 | 12,965 | +0.08(+0.60%) |
Jul 12, 2007 | 13.42 | 13.55 | 13.42 | 13.55 | 21,216 | +0.25(+1.89%) |
Jul 11, 2007 | 13.34 | 13.34 | 13.30 | 13.30 | 8,250 | +0.04(+0.31%) |
Jul 10, 2007 | 13.36 | 13.36 | 13.26 | 13.26 | 3,536 | -0.18(-1.33%) |
Jul 09, 2007 | 13.44 | 13.45 | 13.40 | 13.44 | 42,039 | +0.09(+0.67%) |
Jul 06, 2007 | 13.36 | 13.36 | 13.35 | 13.35 | 1,964 | -0.01(-0.04%) |
Jul 05, 2007 | 13.34 | 13.35 | 13.31 | 13.35 | 15,715 | +0.01(+0.08%) |
Jul 03, 2007 | 13.32 | 13.34 | 13.32 | 13.34 | 7,857 | +0.10(+0.75%) |
Jul 02, 2007 | 13.22 | 13.26 | 13.22 | 13.24 | 31,824 | +0.11(+0.81%) |
Jun 29, 2007 | 13.25 | 13.26 | 13.08 | 13.14 | 162,265 | -0.05(-0.39%) |
Jun 28, 2007 | 13.17 | 13.22 | 13.17 | 13.19 | 44,004 | +0.03(+0.23%) |
Jun 27, 2007 | 12.98 | 13.16 | 12.97 | 13.16 | 60,112 | +0.11(+0.86%) |
Jun 26, 2007 | 13.09 | 13.14 | 13.04 | 13.04 | 29,859 | -0.06(-0.47%) |
Jun 25, 2007 | 13.12 | 13.24 | 13.07 | 13.11 | 138,298 | -0.12(-0.90%) |
Jun 22, 2007 | 13.34 | 13.34 | 13.20 | 13.22 | 90,365 | -0.16(-1.16%) |
Jun 21, 2007 | 13.34 | 13.38 | 13.34 | 13.38 | 37,324 | -0.05(-0.40%) |
Jun 20, 2007 | 13.51 | 13.51 | 13.43 | 13.43 | 5,500 | -0.06(-0.43%) |
Jun 19, 2007 | 13.47 | 13.50 | 13.44 | 13.49 | 48,326 | +0.01(+0.08%) |
Jun 18, 2007 | 13.53 | 13.53 | 13.48 | 13.48 | 143,013 | -0.06(-0.45%) |
Jun 15, 2007 | 13.53 | 13.54 | 13.52 | 13.54 | 12,179 | +0.14(+1.04%) |
Jun 14, 2007 | 13.41 | 13.44 | 13.40 | 13.40 | 27,109 | +0.08(+0.57%) |
Jun 13, 2007 | 13.22 | 13.33 | 13.20 | 13.33 | 27,895 | +0.18(+1.35%) |
Jun 12, 2007 | 13.26 | 13.26 | 13.15 | 13.15 | 4,714 | -0.13(-1.00%) |
Jun 11, 2007 | 13.24 | 13.34 | 13.23 | 13.28 | 9,429 | +0.02(+0.15%) |
Jun 08, 2007 | 13.09 | 13.26 | 13.09 | 13.26 | 25,145 | +0.11(+0.85%) |
Jun 07, 2007 | 13.33 | 13.33 | 13.15 | 13.15 | 25,145 | -0.17(-1.28%) |
Jun 06, 2007 | 13.39 | 13.39 | 13.32 | 13.32 | 9,822 | -0.14(-1.04%) |
Jun 05, 2007 | 13.49 | 13.49 | 13.44 | 13.46 | 32,610 | -0.09(-0.64%) |
Jun 04, 2007 | 13.48 | 13.55 | 13.48 | 13.55 | 15,715 | +0.06(+0.42%) |