Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.12 | 11.25 | 11.00 | 11.02 | 1,825,653 | -0.07(-0.59%) |
Jun 27, 2008 | 11.21 | 11.29 | 11.03 | 11.09 | 958,444 | -0.13(-1.12%) |
Jun 26, 2008 | 11.61 | 11.64 | 11.21 | 11.21 | 2,235,348 | -0.57(-4.85%) |
Jun 25, 2008 | 11.77 | 12.02 | 11.73 | 11.79 | 3,566,786 | +0.12(+1.01%) |
Jun 24, 2008 | 11.90 | 11.99 | 11.64 | 11.67 | 4,500,979 | -0.33(-2.72%) |
Jun 23, 2008 | 12.13 | 12.23 | 11.99 | 11.99 | 2,433,222 | -0.04(-0.32%) |
Jun 20, 2008 | 12.32 | 12.36 | 11.98 | 12.03 | 3,241,547 | -0.44(-3.54%) |
Jun 19, 2008 | 12.36 | 12.50 | 12.26 | 12.47 | 4,246,393 | +0.13(+1.08%) |
Jun 18, 2008 | 12.45 | 12.48 | 12.22 | 12.34 | 2,353,977 | -0.21(-1.70%) |
Jun 17, 2008 | 12.64 | 12.71 | 12.54 | 12.55 | 3,294,690 | +0.00(+0.01%) |
Jun 16, 2008 | 12.27 | 12.58 | 12.27 | 12.55 | 897,125 | +0.21(+1.67%) |
Jun 13, 2008 | 12.14 | 12.35 | 12.08 | 12.35 | 1,460,269 | +0.37(+3.08%) |
Jun 12, 2008 | 12.10 | 12.25 | 11.88 | 11.98 | 1,006,413 | -0.02(-0.15%) |
Jun 11, 2008 | 12.39 | 12.45 | 11.96 | 11.99 | 1,987,428 | -0.42(-3.35%) |
Jun 10, 2008 | 12.40 | 12.53 | 12.27 | 12.41 | 1,093,249 | -0.20(-1.61%) |
Jun 09, 2008 | 12.65 | 12.75 | 12.36 | 12.61 | 2,183,024 | +0.06(+0.51%) |
Jun 06, 2008 | 13.13 | 13.14 | 12.55 | 12.55 | 1,252,438 | -0.72(-5.42%) |
Jun 05, 2008 | 12.83 | 13.27 | 12.80 | 13.27 | 2,951,915 | +0.57(+4.48%) |
Jun 04, 2008 | 12.57 | 12.95 | 12.57 | 12.70 | 1,732,245 | +0.05(+0.39%) |
Jun 03, 2008 | 12.68 | 12.88 | 12.43 | 12.65 | 2,896,765 | +0.01(+0.08%) |
Jun 02, 2008 | 12.83 | 12.83 | 12.47 | 12.64 | 2,977,470 | -0.24(-1.88%) |
May 30, 2008 | 12.69 | 12.88 | 12.68 | 12.88 | 1,071,131 | +0.21(+1.63%) |
May 29, 2008 | 12.59 | 12.86 | 12.56 | 12.68 | 3,612,734 | +0.08(+0.67%) |
May 28, 2008 | 12.48 | 12.62 | 12.33 | 12.59 | 4,276,820 | +0.21(+1.72%) |
May 27, 2008 | 12.21 | 12.42 | 12.17 | 12.38 | 1,676,333 | +0.24(+1.99%) |
May 26, 2008 | 12.39 | 12.43 | 12.04 | 12.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.39 | 12.43 | 12.04 | 12.14 | 1,670,542 | -0.34(-2.73%) |
May 22, 2008 | 12.44 | 12.60 | 12.39 | 12.48 | 2,016,596 | +0.06(+0.51%) |
May 21, 2008 | 12.87 | 13.00 | 12.39 | 12.42 | 2,388,350 | -0.43(-3.34%) |
May 20, 2008 | 12.81 | 12.85 | 12.66 | 12.85 | 927,891 | +0.02(+0.17%) |
May 19, 2008 | 12.91 | 13.14 | 12.76 | 12.82 | 1,460,634 | -0.11(-0.86%) |
May 16, 2008 | 12.97 | 12.97 | 12.70 | 12.93 | 1,054,545 | +0.08(+0.66%) |
May 15, 2008 | 12.60 | 12.85 | 12.52 | 12.85 | 1,647,417 | +0.31(+2.49%) |
May 14, 2008 | 12.63 | 12.79 | 12.53 | 12.54 | 3,020,259 | +0.05(+0.38%) |
May 13, 2008 | 12.37 | 12.50 | 12.27 | 12.49 | 1,336,146 | +0.16(+1.31%) |
May 12, 2008 | 12.08 | 12.34 | 11.96 | 12.33 | 893,971 | +0.27(+2.25%) |
May 09, 2008 | 11.90 | 12.10 | 11.84 | 12.06 | 1,105,605 | +0.03(+0.23%) |
May 08, 2008 | 11.97 | 12.07 | 11.84 | 12.03 | 986,044 | +0.19(+1.57%) |
May 07, 2008 | 12.18 | 12.26 | 11.84 | 11.84 | 1,267,720 | -0.33(-2.69%) |
May 06, 2008 | 11.85 | 12.20 | 11.80 | 12.17 | 3,688,870 | +0.24(+2.01%) |
May 05, 2008 | 11.89 | 12.02 | 11.84 | 11.93 | 1,608,235 | -0.04(-0.31%) |
May 02, 2008 | 12.13 | 12.21 | 11.90 | 11.97 | 1,622,020 | +0.04(+0.37%) |
May 01, 2008 | 11.61 | 11.95 | 11.55 | 11.92 | 3,112,565 | +0.28(+2.42%) |
Apr 30, 2008 | 11.77 | 11.98 | 11.60 | 11.64 | 4,875,602 | -0.07(-0.56%) |
Apr 29, 2008 | 11.78 | 11.81 | 11.59 | 11.71 | 4,608,019 | -0.12(-1.02%) |
Apr 28, 2008 | 11.82 | 11.94 | 11.66 | 11.83 | 1,470,069 | +0.06(+0.47%) |
Apr 25, 2008 | 11.53 | 11.81 | 11.43 | 11.77 | 2,073,195 | +0.40(+3.52%) |
Apr 24, 2008 | 11.30 | 11.58 | 11.06 | 11.37 | 1,440,436 | +0.09(+0.81%) |
Apr 23, 2008 | 11.30 | 11.41 | 11.16 | 11.28 | 1,220,563 | +0.05(+0.47%) |
Apr 22, 2008 | 11.44 | 11.44 | 11.10 | 11.23 | 1,193,548 | -0.31(-2.70%) |
Apr 21, 2008 | 11.40 | 11.63 | 11.38 | 11.54 | 2,313,309 | +0.12(+1.02%) |
Apr 18, 2008 | 11.55 | 11.65 | 11.42 | 11.42 | 2,182,602 | +0.15(+1.37%) |
Apr 17, 2008 | 11.21 | 11.27 | 11.06 | 11.27 | 1,604,333 | +0.00(+0.01%) |
Apr 16, 2008 | 10.84 | 11.28 | 10.83 | 11.27 | 2,137,768 | +0.64(+6.03%) |
Apr 15, 2008 | 10.68 | 10.71 | 10.48 | 10.63 | 1,476,489 | +0.04(+0.37%) |
Apr 14, 2008 | 10.59 | 10.70 | 10.51 | 10.59 | 2,488,372 | -0.03(-0.27%) |
Apr 11, 2008 | 10.78 | 10.85 | 10.56 | 10.62 | 1,155,600 | -0.37(-3.38%) |
Apr 10, 2008 | 10.76 | 11.05 | 10.68 | 10.99 | 801,294 | +0.24(+2.22%) |
Apr 09, 2008 | 11.13 | 11.13 | 10.68 | 10.75 | 1,145,580 | -0.37(-3.32%) |
Apr 08, 2008 | 10.93 | 11.16 | 10.91 | 11.12 | 2,569,959 | +0.05(+0.49%) |
Apr 07, 2008 | 11.19 | 11.31 | 11.01 | 11.06 | 2,382,609 | +0.02(+0.22%) |
Apr 04, 2008 | 10.95 | 11.23 | 10.91 | 11.04 | 4,091,466 | +0.07(+0.62%) |
Apr 03, 2008 | 10.80 | 11.00 | 10.75 | 10.97 | 1,515,048 | +0.11(+1.04%) |
Apr 02, 2008 | 10.79 | 11.02 | 10.70 | 10.86 | 2,477,143 | +0.08(+0.74%) |
Apr 01, 2008 | 10.29 | 10.78 | 10.29 | 10.78 | 1,933,543 | +0.69(+6.87%) |
Mar 31, 2008 | 9.938 | 10.12 | 9.860 | 10.09 | 1,084,506 | +0.18(+1.80%) |
Mar 28, 2008 | 10.12 | 10.22 | 9.888 | 9.908 | 2,022,217 | -0.22(-2.15%) |
Mar 27, 2008 | 10.46 | 10.46 | 10.10 | 10.13 | 3,252,581 | -0.13(-1.22%) |
Mar 26, 2008 | 10.49 | 10.49 | 10.25 | 10.25 | 1,299,582 | -0.21(-1.99%) |
Mar 25, 2008 | 10.58 | 10.63 | 10.26 | 10.46 | 1,493,729 | +0.11(+1.06%) |
Mar 24, 2008 | 10.12 | 10.49 | 9.923 | 10.35 | 2,929,590 | +0.59(+6.02%) |
Mar 21, 2008 | 9.512 | 9.925 | 9.382 | 9.763 | 2,515,236 | +0.00(+0.00%) |
Mar 20, 2008 | 9.512 | 9.925 | 9.382 | 9.763 | 2,515,236 | +0.27(+2.85%) |
Mar 19, 2008 | 10.09 | 10.21 | 9.493 | 9.493 | 2,134,243 | -0.50(-5.01%) |
Mar 18, 2008 | 9.637 | 10.03 | 9.532 | 9.993 | 2,544,089 | +0.66(+7.10%) |
Mar 17, 2008 | 9.455 | 9.564 | 9.107 | 9.331 | 2,133,192 | -0.41(-4.19%) |
Mar 14, 2008 | 10.18 | 10.44 | 9.499 | 9.739 | 2,386,713 | -0.25(-2.54%) |
Mar 13, 2008 | 9.599 | 10.12 | 9.445 | 9.993 | 1,448,108 | +0.17(+1.75%) |
Mar 12, 2008 | 10.00 | 10.16 | 9.812 | 9.822 | 821,455 | -0.08(-0.77%) |
Mar 11, 2008 | 9.647 | 10.000 | 9.437 | 9.898 | 1,528,763 | +0.61(+6.59%) |
Mar 10, 2008 | 9.640 | 9.698 | 9.286 | 9.286 | 1,131,927 | -0.43(-4.43%) |
Mar 07, 2008 | 9.849 | 10.00 | 9.545 | 9.717 | 1,388,615 | -0.20(-2.07%) |
Mar 06, 2008 | 10.40 | 10.41 | 9.895 | 9.922 | 738,163 | -0.57(-5.39%) |
Mar 05, 2008 | 10.43 | 10.63 | 10.30 | 10.49 | 697,407 | +0.19(+1.87%) |
Mar 04, 2008 | 10.29 | 10.44 | 10.04 | 10.29 | 861,669 | -0.14(-1.30%) |
Mar 03, 2008 | 10.48 | 10.57 | 10.24 | 10.43 | 370,142 | -0.05(-0.50%) |
Feb 29, 2008 | 10.90 | 10.90 | 10.36 | 10.48 | 1,029,462 | -0.54(-4.87%) |
Feb 28, 2008 | 11.22 | 11.29 | 11.02 | 11.02 | 1,149,117 | -0.31(-2.72%) |
Feb 27, 2008 | 11.30 | 11.59 | 11.21 | 11.33 | 1,179,550 | -0.14(-1.21%) |
Feb 26, 2008 | 11.21 | 11.59 | 11.16 | 11.47 | 1,457,002 | +0.25(+2.22%) |
Feb 25, 2008 | 10.79 | 11.28 | 10.71 | 11.22 | 931,555 | +0.46(+4.28%) |
Feb 22, 2008 | 10.70 | 10.83 | 10.40 | 10.76 | 2,101,129 | +0.07(+0.67%) |
Feb 21, 2008 | 11.13 | 11.18 | 10.66 | 10.68 | 1,248,787 | -0.28(-2.56%) |
Feb 20, 2008 | 10.55 | 11.01 | 10.52 | 10.97 | 1,373,414 | +0.28(+2.62%) |
Feb 19, 2008 | 10.91 | 10.92 | 10.60 | 10.69 | 746,698 | +0.00(+0.03%) |
Feb 18, 2008 | 10.63 | 10.68 | 10.42 | 10.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.63 | 10.68 | 10.42 | 10.68 | 728,828 | -0.04(-0.40%) |
Feb 14, 2008 | 11.23 | 11.23 | 10.69 | 10.73 | 804,775 | -0.30(-2.75%) |
Feb 13, 2008 | 10.99 | 11.07 | 10.84 | 11.03 | 457,595 | +0.25(+2.30%) |
Feb 12, 2008 | 10.98 | 11.02 | 10.64 | 10.78 | 1,522,274 | +0.04(+0.38%) |
Feb 11, 2008 | 10.83 | 10.83 | 10.42 | 10.74 | 1,569,167 | +0.17(+1.56%) |
Feb 08, 2008 | 10.56 | 10.77 | 10.44 | 10.57 | 735,739 | -0.03(-0.33%) |
Feb 07, 2008 | 10.25 | 10.72 | 10.19 | 10.61 | 1,164,129 | +0.24(+2.36%) |
Feb 06, 2008 | 10.73 | 10.83 | 10.35 | 10.36 | 1,101,186 | -0.29(-2.71%) |
Feb 05, 2008 | 10.92 | 11.09 | 10.62 | 10.65 | 1,629,592 | -0.61(-5.42%) |
Feb 04, 2008 | 11.53 | 11.53 | 11.20 | 11.26 | 611,578 | -0.17(-1.53%) |
Feb 01, 2008 | 11.07 | 11.44 | 10.97 | 11.44 | 1,755,478 | +0.54(+4.96%) |
Jan 31, 2008 | 10.13 | 11.04 | 10.12 | 10.90 | 1,632,109 | +0.47(+4.53%) |
Jan 30, 2008 | 10.69 | 10.99 | 10.27 | 10.43 | 1,755,635 | -0.27(-2.54%) |
Jan 29, 2008 | 10.78 | 10.78 | 10.45 | 10.70 | 760,759 | +0.22(+2.06%) |
Jan 28, 2008 | 10.01 | 10.48 | 9.853 | 10.48 | 666,093 | +0.39(+3.84%) |
Jan 25, 2008 | 10.95 | 10.50 | 10.00 | 10.09 | 949,550 | -0.12(-1.21%) |
Jan 24, 2008 | 10.29 | 10.37 | 10.02 | 10.22 | 764,127 | +0.17(+1.71%) |
Jan 23, 2008 | 9.332 | 10.07 | 9.037 | 10.05 | 1,254,062 | +0.44(+4.55%) |
Jan 22, 2008 | 8.865 | 9.779 | 8.865 | 9.610 | 2,161,736 | -0.06(-0.61%) |
Jan 21, 2008 | 9.896 | 10.04 | 9.474 | 9.669 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.896 | 10.04 | 9.474 | 9.669 | 931,177 | -0.13(-1.33%) |
Jan 17, 2008 | 10.47 | 11.97 | 9.753 | 9.799 | 1,118,873 | -0.56(-5.40%) |
Jan 16, 2008 | 10.33 | 10.64 | 10.16 | 10.36 | 750,657 | -0.15(-1.45%) |
Jan 15, 2008 | 10.76 | 10.76 | 10.43 | 10.51 | 363,149 | -0.49(-4.49%) |
Jan 14, 2008 | 10.95 | 11.01 | 10.80 | 11.01 | 394,652 | +0.23(+2.15%) |
Jan 11, 2008 | 10.85 | 10.98 | 10.69 | 10.77 | 584,620 | -0.28(-2.53%) |
Jan 10, 2008 | 11.07 | 11.24 | 10.63 | 11.05 | 1,233,328 | +0.14(+1.24%) |
Jan 09, 2008 | 10.80 | 10.92 | 10.34 | 10.92 | 1,612,723 | +0.08(+0.76%) |
Jan 08, 2008 | 11.35 | 11.53 | 10.77 | 10.84 | 1,186,096 | -0.46(-4.08%) |
Jan 07, 2008 | 11.45 | 11.51 | 11.08 | 11.30 | 956,102 | -0.05(-0.45%) |
Jan 04, 2008 | 11.75 | 11.76 | 11.30 | 11.35 | 689,036 | -0.71(-5.90%) |
Jan 03, 2008 | 12.28 | 12.35 | 12.01 | 12.06 | 530,904 | -0.16(-1.34%) |
Jan 02, 2008 | 12.46 | 12.57 | 12.11 | 12.22 | 594,489 | -0.13(-1.09%) |
Jan 01, 2008 | 13.01 | 13.22 | 12.36 | 12.36 | 407,240 | +0.00(+0.00%) |
Dec 31, 2007 | 13.01 | 13.22 | 12.36 | 12.36 | 407,240 | -0.29(-2.26%) |
Dec 28, 2007 | 12.82 | 12.84 | 12.61 | 12.64 | 239,327 | -0.09(-0.72%) |
Dec 27, 2007 | 13.02 | 13.03 | 12.68 | 12.74 | 273,172 | -0.36(-2.73%) |
Dec 26, 2007 | 13.05 | 13.14 | 12.97 | 13.09 | 377,657 | -0.14(-1.04%) |
Dec 24, 2007 | 12.95 | 13.23 | 12.95 | 13.23 | 172,463 | +0.32(+2.49%) |
Dec 21, 2007 | 12.81 | 12.91 | 12.74 | 12.91 | 492,213 | +0.37(+2.99%) |
Dec 20, 2007 | 12.39 | 12.54 | 12.14 | 12.54 | 448,153 | -0.29(-2.29%) |
Dec 19, 2007 | 12.85 | 12.96 | 12.71 | 12.83 | 723,686 | -0.04(-0.32%) |
Dec 18, 2007 | 12.75 | 12.92 | 12.47 | 12.87 | 704,771 | +0.18(+1.41%) |
Dec 17, 2007 | 13.00 | 13.03 | 12.67 | 12.69 | 1,366,182 | -0.42(-3.20%) |
Dec 14, 2007 | 13.35 | 13.49 | 13.09 | 13.11 | 1,119,125 | -0.45(-3.34%) |
Dec 13, 2007 | 13.49 | 13.56 | 13.25 | 13.56 | 1,545,286 | -0.02(-0.16%) |
Dec 12, 2007 | 13.96 | 14.11 | 13.31 | 13.59 | 1,345,090 | +0.13(+0.96%) |
Dec 11, 2007 | 14.32 | 14.38 | 13.45 | 13.46 | 1,718,971 | -0.86(-5.98%) |
Dec 10, 2007 | 14.14 | 14.36 | 14.09 | 14.31 | 349,333 | +0.29(+2.05%) |
Dec 07, 2007 | 14.35 | 14.35 | 13.99 | 14.03 | 296,146 | -0.03(-0.18%) |
Dec 06, 2007 | 13.66 | 14.06 | 13.54 | 14.05 | 587,886 | +0.55(+4.06%) |
Dec 05, 2007 | 13.44 | 13.59 | 13.31 | 13.50 | 631,946 | +0.29(+2.23%) |
Dec 04, 2007 | 13.02 | 13.22 | 12.94 | 13.21 | 224,240 | -0.02(-0.17%) |
Dec 03, 2007 | 13.15 | 13.43 | 13.15 | 13.23 | 400,977 | -0.08(-0.57%) |
Nov 30, 2007 | 13.40 | 13.48 | 13.15 | 13.31 | 514,243 | +0.16(+1.23%) |
Nov 29, 2007 | 12.99 | 13.22 | 12.95 | 13.15 | 237,924 | -0.03(-0.21%) |
Nov 28, 2007 | 12.78 | 13.18 | 12.64 | 13.17 | 416,682 | +0.75(+6.06%) |
Nov 27, 2007 | 12.23 | 12.46 | 12.12 | 12.42 | 648,312 | +0.34(+2.86%) |
Nov 26, 2007 | 12.68 | 12.71 | 12.07 | 12.07 | 302,050 | -0.47(-3.72%) |
Nov 23, 2007 | 12.39 | 12.64 | 12.36 | 12.54 | 356,571 | +0.36(+2.92%) |
Nov 21, 2007 | 12.59 | 12.59 | 12.12 | 12.19 | 461,371 | -0.38(-3.03%) |
Nov 20, 2007 | 12.71 | 12.86 | 12.23 | 12.57 | 813,222 | -0.00(-0.01%) |
Nov 19, 2007 | 12.91 | 12.91 | 12.54 | 12.57 | 768,331 | -0.49(-3.74%) |
Nov 16, 2007 | 13.13 | 13.18 | 12.85 | 13.06 | 863,935 | -0.12(-0.94%) |
Nov 15, 2007 | 13.41 | 13.45 | 13.01 | 13.18 | 741,499 | -0.27(-2.01%) |
Nov 14, 2007 | 13.48 | 13.83 | 13.42 | 13.45 | 674,118 | -0.08(-0.56%) |
Nov 13, 2007 | 13.27 | 13.60 | 13.16 | 13.53 | 371,992 | +0.62(+4.79%) |
Nov 12, 2007 | 13.45 | 13.56 | 12.91 | 12.91 | 540,050 | -0.53(-3.95%) |
Nov 09, 2007 | 13.50 | 13.69 | 13.25 | 13.44 | 533,126 | -0.30(-2.18%) |
Nov 08, 2007 | 13.23 | 13.90 | 13.22 | 13.74 | 1,103,087 | -0.03(-0.20%) |
Nov 07, 2007 | 14.05 | 14.14 | 13.66 | 13.77 | 700,963 | -0.56(-3.90%) |
Nov 06, 2007 | 14.10 | 14.35 | 13.90 | 14.33 | 437,541 | +0.36(+2.58%) |
Nov 05, 2007 | 13.90 | 14.14 | 13.82 | 13.96 | 382,063 | -0.27(-1.87%) |
Nov 02, 2007 | 14.38 | 14.39 | 13.98 | 14.23 | 842,805 | +0.01(+0.06%) |
Nov 01, 2007 | 14.58 | 14.62 | 14.22 | 14.22 | 667,824 | -0.71(-4.76%) |
Oct 31, 2007 | 14.54 | 14.95 | 14.50 | 14.93 | 1,290,959 | +0.53(+3.68%) |
Oct 30, 2007 | 14.53 | 14.61 | 14.37 | 14.40 | 329,820 | -0.25(-1.70%) |
Oct 29, 2007 | 14.63 | 14.66 | 14.49 | 14.65 | 305,273 | +0.12(+0.82%) |
Oct 26, 2007 | 14.58 | 14.60 | 14.26 | 14.53 | 603,735 | +0.34(+2.37%) |
Oct 25, 2007 | 14.34 | 14.40 | 13.91 | 14.20 | 861,059 | -0.11(-0.78%) |
Oct 24, 2007 | 14.21 | 14.33 | 13.84 | 14.31 | 995,756 | -0.07(-0.48%) |
Oct 23, 2007 | 14.30 | 14.38 | 14.09 | 14.37 | 474,589 | +0.21(+1.50%) |
Oct 22, 2007 | 13.69 | 14.25 | 13.65 | 14.16 | 747,132 | +0.14(+1.03%) |
Oct 19, 2007 | 14.50 | 14.59 | 14.00 | 14.02 | 482,142 | -0.74(-4.99%) |
Oct 18, 2007 | 14.60 | 14.82 | 14.44 | 14.75 | 156,727 | +0.02(+0.15%) |
Oct 17, 2007 | 14.86 | 14.88 | 14.37 | 14.73 | 794,024 | +0.10(+0.71%) |
Oct 16, 2007 | 14.92 | 14.92 | 14.61 | 14.63 | 709,051 | -0.39(-2.57%) |
Oct 15, 2007 | 15.05 | 15.07 | 14.72 | 15.01 | 375,769 | -0.07(-0.48%) |
Oct 12, 2007 | 15.16 | 15.25 | 15.08 | 15.09 | 234,147 | -0.03(-0.18%) |
Oct 11, 2007 | 15.46 | 15.52 | 14.89 | 15.11 | 705,590 | -0.12(-0.79%) |
Oct 10, 2007 | 15.24 | 15.32 | 15.08 | 15.23 | 303,384 | -0.04(-0.26%) |
Oct 09, 2007 | 15.15 | 15.27 | 15.02 | 15.27 | 417,940 | +0.24(+1.59%) |
Oct 08, 2007 | 15.06 | 15.16 | 14.97 | 15.04 | 234,147 | -0.20(-1.30%) |
Oct 05, 2007 | 14.91 | 15.23 | 14.88 | 15.23 | 551,379 | +0.55(+3.74%) |
Oct 04, 2007 | 14.79 | 14.79 | 14.68 | 14.68 | 148,545 | -0.10(-0.70%) |
Oct 03, 2007 | 14.76 | 14.84 | 14.61 | 14.79 | 286,390 | +0.01(+0.04%) |
Oct 02, 2007 | 14.65 | 14.85 | 14.63 | 14.78 | 533,126 | +0.15(+1.00%) |
Oct 01, 2007 | 14.34 | 14.68 | 14.34 | 14.64 | 587,446 | +0.34(+2.37%) |
Sep 28, 2007 | 14.39 | 14.46 | 14.18 | 14.30 | 310,938 | -0.06(-0.42%) |
Sep 27, 2007 | 14.24 | 14.37 | 14.22 | 14.36 | 277,578 | +0.21(+1.45%) |
Sep 26, 2007 | 14.05 | 14.21 | 14.00 | 14.15 | 204,564 | +0.18(+1.32%) |
Sep 25, 2007 | 13.76 | 13.99 | 13.73 | 13.97 | 611,805 | -0.02(-0.14%) |
Sep 24, 2007 | 14.16 | 14.21 | 13.93 | 13.99 | 334,226 | -0.16(-1.11%) |
Sep 21, 2007 | 14.23 | 14.34 | 14.12 | 14.14 | 426,123 | +0.00(+0.01%) |
Sep 20, 2007 | 14.30 | 14.34 | 14.06 | 14.14 | 708,737 | -0.22(-1.55%) |
Sep 19, 2007 | 14.43 | 14.64 | 14.24 | 14.37 | 1,023,451 | +0.16(+1.14%) |
Sep 18, 2007 | 13.60 | 14.22 | 13.43 | 14.20 | 1,325,577 | +0.80(+5.99%) |
Sep 17, 2007 | 13.52 | 13.57 | 13.39 | 13.40 | 201,417 | -0.21(-1.53%) |
Sep 14, 2007 | 13.32 | 13.64 | 13.27 | 13.61 | 360,033 | +0.09(+0.69%) |
Sep 13, 2007 | 13.62 | 13.71 | 13.36 | 13.52 | 372,622 | +0.08(+0.58%) |
Sep 12, 2007 | 13.41 | 13.61 | 13.41 | 13.44 | 307,161 | -0.01(-0.07%) |
Sep 11, 2007 | 13.30 | 13.47 | 13.21 | 13.45 | 329,191 | +0.31(+2.38%) |
Sep 10, 2007 | 13.49 | 13.53 | 12.88 | 13.13 | 356,256 | -0.23(-1.70%) |
Sep 07, 2007 | 13.49 | 13.56 | 13.24 | 13.36 | 742,726 | -0.45(-3.28%) |
Sep 06, 2007 | 13.81 | 13.92 | 13.58 | 13.81 | 268,766 | +0.08(+0.57%) |
Sep 05, 2007 | 13.74 | 13.83 | 13.59 | 13.74 | 852,247 | -0.16(-1.15%) |
Sep 04, 2007 | 13.60 | 14.11 | 13.60 | 13.90 | 482,142 | +0.24(+1.73%) |
Aug 31, 2007 | 13.53 | 13.76 | 13.43 | 13.66 | 738,320 | +0.41(+3.13%) |
Aug 30, 2007 | 13.17 | 13.50 | 13.15 | 13.25 | 623,764 | -0.13(-0.99%) |
Aug 29, 2007 | 13.04 | 13.42 | 12.94 | 13.38 | 458,853 | +0.58(+4.52%) |
Aug 28, 2007 | 13.29 | 13.31 | 12.79 | 12.80 | 743,355 | -0.66(-4.92%) |
Aug 27, 2007 | 13.64 | 13.68 | 13.39 | 13.46 | 559,562 | -0.32(-2.33%) |
Aug 24, 2007 | 13.30 | 13.78 | 13.30 | 13.78 | 417,940 | +0.43(+3.24%) |
Aug 23, 2007 | 13.59 | 13.59 | 13.22 | 13.35 | 720,067 | -0.09(-0.67%) |
Aug 22, 2007 | 13.39 | 13.53 | 13.27 | 13.44 | 1,023,451 | +0.35(+2.69%) |
Aug 21, 2007 | 12.92 | 13.19 | 12.92 | 13.09 | 632,576 | +0.07(+0.52%) |
Aug 20, 2007 | 13.03 | 13.18 | 12.74 | 13.02 | 1,111,571 | +0.10(+0.76%) |
Aug 17, 2007 | 13.01 | 15.97 | 12.56 | 12.92 | 1,331,872 | +0.55(+4.46%) |
Aug 16, 2007 | 12.20 | 12.46 | 11.69 | 12.37 | 1,185,844 | -0.03(-0.22%) |
Aug 15, 2007 | 12.84 | 13.19 | 12.33 | 12.40 | 1,197,174 | -0.55(-4.26%) |
Aug 14, 2007 | 13.52 | 13.52 | 12.92 | 12.95 | 1,206,615 | -0.48(-3.56%) |
Aug 13, 2007 | 13.74 | 13.82 | 13.43 | 13.43 | 1,104,018 | +0.09(+0.64%) |
Aug 10, 2007 | 12.97 | 13.58 | 12.74 | 13.34 | 1,257,599 | +0.08(+0.60%) |
Aug 09, 2007 | 13.56 | 13.84 | 13.21 | 13.26 | 838,399 | -0.67(-4.81%) |
Aug 08, 2007 | 13.81 | 14.23 | 13.61 | 13.93 | 842,176 | +0.34(+2.51%) |
Aug 07, 2007 | 13.22 | 13.71 | 13.17 | 13.59 | 849,729 | +0.30(+2.24%) |
Aug 06, 2007 | 13.14 | 13.38 | 12.73 | 13.29 | 1,116,607 | +0.22(+1.65%) |
Aug 03, 2007 | 13.35 | 13.90 | 13.08 | 13.08 | 723,214 | -0.83(-5.94%) |
Aug 02, 2007 | 13.79 | 13.90 | 13.63 | 13.90 | 748,391 | +0.29(+2.14%) |
Aug 01, 2007 | 13.54 | 13.74 | 13.21 | 13.61 | 1,343,831 | +0.20(+1.46%) |
Jul 31, 2007 | 14.07 | 14.24 | 13.42 | 13.42 | 985,686 | -0.45(-3.22%) |
Jul 30, 2007 | 13.47 | 14.00 | 13.47 | 13.86 | 907,007 | +0.47(+3.51%) |
Jul 27, 2007 | 13.94 | 14.15 | 13.39 | 13.39 | 935,331 | -0.59(-4.25%) |
Jul 26, 2007 | 14.29 | 14.49 | 13.66 | 13.99 | 1,447,057 | -0.61(-4.15%) |
Jul 25, 2007 | 14.91 | 14.97 | 14.39 | 14.59 | 405,352 | -0.15(-0.99%) |
Jul 24, 2007 | 15.13 | 15.14 | 14.60 | 14.74 | 862,318 | -0.66(-4.26%) |
Jul 23, 2007 | 15.64 | 15.64 | 15.39 | 15.39 | 232,259 | -0.07(-0.42%) |
Jul 20, 2007 | 15.81 | 15.81 | 15.33 | 15.46 | 283,872 | -0.28(-1.81%) |
Jul 19, 2007 | 15.86 | 15.86 | 15.74 | 15.74 | 136,586 | +0.04(+0.24%) |
Jul 18, 2007 | 15.55 | 15.71 | 15.40 | 15.71 | 284,502 | -0.08(-0.48%) |
Jul 17, 2007 | 15.92 | 15.92 | 15.76 | 15.78 | 203,305 | +0.09(+0.55%) |
Jul 16, 2007 | 15.82 | 15.89 | 15.67 | 15.70 | 426,123 | -0.16(-1.01%) |
Jul 13, 2007 | 15.79 | 15.94 | 15.73 | 15.86 | 450,041 | +0.01(+0.09%) |
Jul 12, 2007 | 15.53 | 15.85 | 15.53 | 15.84 | 735,173 | +0.47(+3.03%) |
Jul 11, 2007 | 15.15 | 15.38 | 15.08 | 15.38 | 264,360 | +0.20(+1.30%) |
Jul 10, 2007 | 15.47 | 15.47 | 15.16 | 15.18 | 404,093 | -0.42(-2.72%) |
Jul 09, 2007 | 15.66 | 15.69 | 15.47 | 15.60 | 326,044 | +0.00(+0.01%) |
Jul 06, 2007 | 15.37 | 15.63 | 15.33 | 15.60 | 195,752 | +0.18(+1.20%) |
Jul 05, 2007 | 15.45 | 15.50 | 15.28 | 15.42 | 320,379 | -0.06(-0.36%) |
Jul 03, 2007 | 15.32 | 15.47 | 15.32 | 15.47 | 301,496 | +0.14(+0.93%) |