Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.377 | 9.435 | 9.066 | 9.072 | 709,101 | -0.36(-3.84%) |
Jun 27, 2008 | 9.616 | 9.707 | 9.318 | 9.435 | 1,426,293 | -0.22(-2.28%) |
Jun 26, 2008 | 10.03 | 10.21 | 9.642 | 9.655 | 895,074 | -0.49(-4.79%) |
Jun 25, 2008 | 10.04 | 10.24 | 10.04 | 10.14 | 718,503 | +0.10(+1.03%) |
Jun 24, 2008 | 10.18 | 10.37 | 9.998 | 10.04 | 849,107 | -0.20(-1.96%) |
Jun 23, 2008 | 10.52 | 10.58 | 10.23 | 10.24 | 460,554 | -0.27(-2.59%) |
Jun 20, 2008 | 10.48 | 11.00 | 10.44 | 10.51 | 646,838 | -0.21(-1.93%) |
Jun 19, 2008 | 10.62 | 10.75 | 10.59 | 10.72 | 277,905 | +0.08(+0.79%) |
Jun 18, 2008 | 10.62 | 10.70 | 10.56 | 10.63 | 683,184 | -0.05(-0.42%) |
Jun 17, 2008 | 10.72 | 10.95 | 10.66 | 10.68 | 377,359 | -0.04(-0.36%) |
Jun 16, 2008 | 10.55 | 10.75 | 10.54 | 10.72 | 286,561 | +0.08(+0.79%) |
Jun 13, 2008 | 10.69 | 10.81 | 10.46 | 10.63 | 446,298 | +0.01(+0.12%) |
Jun 12, 2008 | 10.49 | 10.74 | 10.49 | 10.62 | 409,345 | +0.14(+1.36%) |
Jun 11, 2008 | 10.58 | 10.59 | 10.46 | 10.48 | 606,702 | -0.13(-1.22%) |
Jun 10, 2008 | 10.64 | 10.69 | 10.37 | 10.61 | 569,991 | +0.10(+0.92%) |
Jun 09, 2008 | 10.57 | 10.66 | 10.46 | 10.51 | 519,812 | +0.03(+0.31%) |
Jun 06, 2008 | 10.77 | 10.83 | 10.48 | 10.48 | 403,655 | -0.38(-3.46%) |
Jun 05, 2008 | 10.53 | 10.85 | 10.53 | 10.85 | 844,736 | +0.32(+3.07%) |
Jun 04, 2008 | 10.50 | 10.61 | 10.50 | 10.53 | 832,131 | +0.00(+0.00%) |
Jun 03, 2008 | 10.58 | 10.61 | 10.49 | 10.53 | 531,592 | -0.01(-0.06%) |
Jun 02, 2008 | 10.57 | 10.57 | 10.49 | 10.53 | 651,137 | -0.01(-0.06%) |
May 30, 2008 | 10.65 | 10.66 | 10.50 | 10.54 | 651,435 | -0.10(-0.97%) |
May 29, 2008 | 10.68 | 10.81 | 10.58 | 10.64 | 903,909 | -0.04(-0.36%) |
May 28, 2008 | 10.66 | 10.74 | 10.56 | 10.68 | 439,694 | +0.03(+0.24%) |
May 27, 2008 | 10.58 | 10.75 | 10.57 | 10.66 | 450,346 | +0.12(+1.17%) |
May 26, 2008 | 10.53 | 10.63 | 10.51 | 10.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.53 | 10.63 | 10.51 | 10.53 | 305,279 | -0.10(-0.91%) |
May 22, 2008 | 10.53 | 10.74 | 10.48 | 10.63 | 360,179 | +0.16(+1.54%) |
May 21, 2008 | 10.59 | 10.70 | 10.46 | 10.47 | 475,471 | -0.06(-0.61%) |
May 20, 2008 | 10.48 | 10.56 | 10.47 | 10.53 | 384,965 | -0.01(-0.12%) |
May 19, 2008 | 10.52 | 10.63 | 10.50 | 10.55 | 325,463 | +0.02(+0.18%) |
May 16, 2008 | 10.57 | 10.78 | 10.37 | 10.53 | 970,161 | +0.06(+0.56%) |
May 15, 2008 | 10.44 | 10.53 | 10.37 | 10.47 | 317,398 | +0.00(+0.00%) |
May 14, 2008 | 10.37 | 10.50 | 10.37 | 10.47 | 382,524 | +0.10(+0.94%) |
May 13, 2008 | 10.49 | 10.50 | 10.35 | 10.37 | 587,529 | -0.10(-0.93%) |
May 12, 2008 | 10.48 | 10.58 | 10.43 | 10.47 | 712,135 | +0.02(+0.19%) |
May 09, 2008 | 10.37 | 10.50 | 10.35 | 10.45 | 281,878 | -0.02(-0.19%) |
May 08, 2008 | 10.35 | 10.50 | 10.25 | 10.47 | 722,456 | +0.17(+1.70%) |
May 07, 2008 | 10.53 | 10.61 | 10.30 | 10.30 | 398,380 | -0.27(-2.51%) |
May 06, 2008 | 10.54 | 10.63 | 10.48 | 10.56 | 776,414 | -0.05(-0.43%) |
May 05, 2008 | 11.03 | 11.03 | 10.52 | 10.61 | 629,086 | -0.45(-4.10%) |
May 02, 2008 | 10.80 | 11.15 | 10.63 | 11.06 | 777,738 | +0.30(+2.83%) |
May 01, 2008 | 10.68 | 10.88 | 10.16 | 10.75 | 940,750 | -0.19(-1.77%) |
Apr 30, 2008 | 11.15 | 11.16 | 10.90 | 10.95 | 343,009 | -0.12(-1.05%) |
Apr 29, 2008 | 11.01 | 11.11 | 10.79 | 11.07 | 338,619 | +0.08(+0.71%) |
Apr 28, 2008 | 11.29 | 11.29 | 10.84 | 10.99 | 508,316 | -0.23(-2.08%) |
Apr 25, 2008 | 11.27 | 11.28 | 10.97 | 11.22 | 241,185 | +0.03(+0.23%) |
Apr 24, 2008 | 10.86 | 11.23 | 10.77 | 11.19 | 539,449 | +0.37(+3.41%) |
Apr 23, 2008 | 11.07 | 11.07 | 10.77 | 10.83 | 330,656 | -0.19(-1.76%) |
Apr 22, 2008 | 11.34 | 11.36 | 10.96 | 11.02 | 354,272 | -0.36(-3.13%) |
Apr 21, 2008 | 11.51 | 11.65 | 11.27 | 11.38 | 300,541 | -0.25(-2.12%) |
Apr 18, 2008 | 11.73 | 11.77 | 11.57 | 11.62 | 252,850 | +0.04(+0.33%) |
Apr 17, 2008 | 11.65 | 11.65 | 11.48 | 11.58 | 318,866 | -0.16(-1.32%) |
Apr 16, 2008 | 11.65 | 11.74 | 11.43 | 11.74 | 366,052 | +0.21(+1.85%) |
Apr 15, 2008 | 11.49 | 11.56 | 11.41 | 11.52 | 186,252 | +0.08(+0.74%) |
Apr 14, 2008 | 11.58 | 11.60 | 11.43 | 11.44 | 231,987 | -0.12(-1.06%) |
Apr 11, 2008 | 11.45 | 11.68 | 11.44 | 11.56 | 335,649 | -0.02(-0.17%) |
Apr 10, 2008 | 11.54 | 11.67 | 11.45 | 11.58 | 377,991 | +0.02(+0.17%) |
Apr 09, 2008 | 11.83 | 11.83 | 11.55 | 11.56 | 388,190 | -0.21(-1.81%) |
Apr 08, 2008 | 11.78 | 11.84 | 11.71 | 11.78 | 370,419 | -0.09(-0.76%) |
Apr 07, 2008 | 11.96 | 11.98 | 11.79 | 11.87 | 170,142 | +0.03(+0.22%) |
Apr 04, 2008 | 11.84 | 11.91 | 11.64 | 11.84 | 385,100 | +0.08(+0.72%) |
Apr 03, 2008 | 11.89 | 11.91 | 11.71 | 11.76 | 351,257 | -0.16(-1.30%) |
Apr 02, 2008 | 11.89 | 12.06 | 11.83 | 11.91 | 447,935 | -0.02(-0.16%) |
Apr 01, 2008 | 11.44 | 11.93 | 11.44 | 11.93 | 485,476 | +0.62(+5.49%) |
Mar 31, 2008 | 11.29 | 11.50 | 11.16 | 11.31 | 629,341 | +0.08(+0.75%) |
Mar 28, 2008 | 11.01 | 11.40 | 10.96 | 11.23 | 620,919 | +0.21(+1.94%) |
Mar 27, 2008 | 11.08 | 11.20 | 10.99 | 11.01 | 496,055 | -0.02(-0.18%) |
Mar 26, 2008 | 11.27 | 11.33 | 11.01 | 11.03 | 529,435 | -0.34(-2.96%) |
Mar 25, 2008 | 11.34 | 11.43 | 11.18 | 11.37 | 382,009 | +0.01(+0.11%) |
Mar 24, 2008 | 11.40 | 11.58 | 11.31 | 11.36 | 341,366 | -0.04(-0.34%) |
Mar 21, 2008 | 11.12 | 11.40 | 10.98 | 11.40 | 1,334,251 | +0.00(+0.00%) |
Mar 20, 2008 | 11.12 | 11.40 | 10.98 | 11.40 | 1,334,251 | +0.41(+3.77%) |
Mar 19, 2008 | 11.32 | 11.60 | 10.97 | 10.98 | 547,670 | -0.26(-2.30%) |
Mar 18, 2008 | 11.16 | 11.40 | 10.85 | 11.24 | 488,560 | +0.30(+2.72%) |
Mar 17, 2008 | 10.57 | 11.18 | 10.50 | 10.94 | 450,004 | +0.12(+1.08%) |
Mar 14, 2008 | 11.32 | 11.34 | 10.77 | 10.83 | 462,985 | -0.45(-4.02%) |
Mar 13, 2008 | 10.95 | 11.37 | 10.92 | 11.28 | 530,517 | +0.13(+1.16%) |
Mar 12, 2008 | 11.32 | 11.52 | 11.14 | 11.15 | 377,991 | -0.13(-1.15%) |
Mar 11, 2008 | 11.14 | 11.51 | 10.94 | 11.28 | 536,389 | +0.40(+3.69%) |
Mar 10, 2008 | 10.77 | 11.03 | 10.77 | 10.88 | 611,338 | +0.16(+1.45%) |
Mar 07, 2008 | 10.42 | 10.85 | 10.41 | 10.72 | 459,740 | +0.23(+2.16%) |
Mar 06, 2008 | 10.80 | 10.80 | 10.50 | 10.50 | 348,939 | -0.38(-3.51%) |
Mar 05, 2008 | 11.21 | 11.30 | 10.75 | 10.88 | 317,259 | -0.28(-2.49%) |
Mar 04, 2008 | 10.93 | 11.21 | 10.91 | 11.16 | 367,946 | +0.09(+0.82%) |
Mar 03, 2008 | 11.22 | 11.24 | 10.92 | 11.07 | 354,656 | -0.18(-1.61%) |
Feb 29, 2008 | 11.52 | 11.55 | 11.23 | 11.25 | 381,545 | -0.41(-3.55%) |
Feb 28, 2008 | 11.62 | 11.80 | 11.49 | 11.66 | 449,695 | +0.03(+0.28%) |
Feb 27, 2008 | 11.71 | 11.91 | 11.54 | 11.63 | 520,317 | -0.19(-1.59%) |
Feb 26, 2008 | 11.65 | 11.99 | 11.65 | 11.82 | 346,930 | +0.10(+0.88%) |
Feb 25, 2008 | 11.62 | 11.75 | 11.35 | 11.71 | 408,467 | +0.14(+1.17%) |
Feb 22, 2008 | 11.56 | 11.62 | 11.27 | 11.58 | 325,443 | +0.03(+0.22%) |
Feb 21, 2008 | 11.91 | 12.08 | 11.53 | 11.55 | 319,731 | -0.27(-2.25%) |
Feb 20, 2008 | 11.62 | 11.87 | 11.53 | 11.82 | 301,651 | +0.16(+1.33%) |
Feb 19, 2008 | 11.84 | 12.00 | 11.56 | 11.66 | 345,604 | -0.12(-1.04%) |
Feb 18, 2008 | 11.71 | 11.84 | 11.60 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.71 | 11.84 | 11.60 | 11.78 | 450,931 | +0.02(+0.16%) |
Feb 14, 2008 | 12.10 | 12.11 | 11.70 | 11.76 | 515,990 | -0.29(-2.42%) |
Feb 13, 2008 | 11.91 | 12.13 | 11.82 | 12.06 | 382,990 | +0.28(+2.42%) |
Feb 12, 2008 | 11.63 | 12.00 | 11.63 | 11.77 | 452,477 | +0.16(+1.39%) |
Feb 11, 2008 | 11.86 | 11.86 | 11.57 | 11.61 | 430,378 | -0.28(-2.39%) |
Feb 08, 2008 | 11.87 | 12.13 | 11.80 | 11.89 | 454,849 | -0.02(-0.16%) |
Feb 07, 2008 | 11.75 | 12.29 | 11.68 | 11.91 | 754,128 | +0.14(+1.15%) |
Feb 06, 2008 | 11.80 | 12.15 | 11.64 | 11.78 | 360,838 | -0.05(-0.38%) |
Feb 05, 2008 | 11.78 | 12.16 | 11.76 | 11.82 | 465,148 | -0.19(-1.56%) |
Feb 04, 2008 | 12.21 | 12.22 | 12.00 | 12.01 | 492,038 | -0.20(-1.64%) |
Feb 01, 2008 | 11.86 | 12.24 | 11.86 | 12.21 | 501,928 | +0.34(+2.89%) |
Jan 31, 2008 | 11.45 | 11.98 | 11.36 | 11.87 | 752,969 | +0.36(+3.09%) |
Jan 30, 2008 | 11.71 | 12.04 | 11.51 | 11.51 | 528,971 | -0.21(-1.82%) |
Jan 29, 2008 | 11.63 | 11.88 | 11.43 | 11.73 | 360,838 | +0.16(+1.40%) |
Jan 28, 2008 | 11.10 | 11.62 | 11.07 | 11.56 | 422,806 | +0.39(+3.53%) |
Jan 25, 2008 | 11.52 | 11.55 | 11.12 | 11.17 | 443,823 | -0.21(-1.88%) |
Jan 24, 2008 | 11.59 | 11.70 | 11.27 | 11.38 | 602,839 | -0.12(-1.07%) |
Jan 23, 2008 | 10.87 | 11.52 | 10.74 | 11.51 | 1,010,308 | +0.45(+4.04%) |
Jan 22, 2008 | 10.45 | 11.45 | 10.44 | 11.06 | 742,348 | +0.22(+2.03%) |
Jan 21, 2008 | 10.95 | 11.25 | 10.69 | 10.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.95 | 11.25 | 10.69 | 10.84 | 770,509 | -0.20(-1.82%) |
Jan 17, 2008 | 11.35 | 11.38 | 11.04 | 11.04 | 420,565 | -0.28(-2.51%) |
Jan 16, 2008 | 11.23 | 11.58 | 11.23 | 11.32 | 628,492 | +0.07(+0.63%) |
Jan 15, 2008 | 11.45 | 11.51 | 11.21 | 11.25 | 553,697 | -0.25(-2.14%) |
Jan 14, 2008 | 11.64 | 11.72 | 11.41 | 11.50 | 508,882 | -0.10(-0.84%) |
Jan 11, 2008 | 11.40 | 11.75 | 11.30 | 11.60 | 799,098 | +0.09(+0.79%) |
Jan 10, 2008 | 11.26 | 11.63 | 11.25 | 11.51 | 755,983 | +0.16(+1.37%) |
Jan 09, 2008 | 11.09 | 11.40 | 10.96 | 11.35 | 680,341 | +0.20(+1.80%) |
Jan 08, 2008 | 11.56 | 11.75 | 11.14 | 11.15 | 869,102 | -0.36(-3.09%) |
Jan 07, 2008 | 11.66 | 11.74 | 11.45 | 11.51 | 867,556 | -0.09(-0.78%) |
Jan 04, 2008 | 11.74 | 11.87 | 11.51 | 11.60 | 454,886 | -0.28(-2.40%) |
Jan 03, 2008 | 12.24 | 12.29 | 11.87 | 11.88 | 518,772 | -0.32(-2.60%) |
Jan 02, 2008 | 12.26 | 12.37 | 12.09 | 12.20 | 492,501 | -0.06(-0.48%) |
Jan 01, 2008 | 12.31 | 12.38 | 12.22 | 12.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.31 | 12.38 | 12.22 | 12.26 | 608,248 | -0.06(-0.53%) |
Dec 28, 2007 | 12.39 | 12.72 | 12.28 | 12.32 | 367,328 | -0.05(-0.37%) |
Dec 27, 2007 | 12.79 | 12.83 | 12.37 | 12.37 | 357,747 | -0.39(-3.04%) |
Dec 26, 2007 | 12.88 | 12.94 | 12.60 | 12.75 | 471,793 | -0.30(-2.28%) |
Dec 24, 2007 | 12.68 | 13.06 | 12.62 | 13.05 | 257,763 | +0.36(+2.80%) |
Dec 21, 2007 | 12.58 | 12.79 | 12.53 | 12.70 | 851,176 | +0.27(+2.13%) |
Dec 20, 2007 | 12.29 | 12.44 | 12.20 | 12.43 | 707,096 | +0.03(+0.26%) |
Dec 19, 2007 | 12.33 | 12.52 | 12.26 | 12.40 | 540,870 | -0.08(-0.67%) |
Dec 18, 2007 | 12.29 | 12.50 | 12.20 | 12.48 | 718,740 | +0.21(+1.69%) |
Dec 17, 2007 | 12.23 | 12.49 | 12.23 | 12.28 | 419,870 | +0.01(+0.11%) |
Dec 14, 2007 | 12.29 | 12.37 | 12.22 | 12.26 | 731,102 | -0.24(-1.92%) |
Dec 13, 2007 | 12.23 | 12.52 | 12.15 | 12.50 | 503,937 | +0.10(+0.84%) |
Dec 12, 2007 | 12.61 | 12.68 | 12.24 | 12.40 | 598,975 | +0.10(+0.79%) |
Dec 11, 2007 | 12.46 | 12.52 | 12.22 | 12.30 | 1,058,098 | -0.11(-0.89%) |
Dec 10, 2007 | 12.61 | 12.61 | 12.33 | 12.41 | 858,593 | -0.24(-1.89%) |
Dec 07, 2007 | 12.89 | 12.96 | 12.57 | 12.65 | 368,101 | -0.24(-1.86%) |
Dec 06, 2007 | 12.75 | 12.92 | 12.64 | 12.89 | 394,372 | +0.27(+2.15%) |
Dec 05, 2007 | 12.46 | 12.68 | 12.46 | 12.62 | 408,280 | +0.29(+2.36%) |
Dec 04, 2007 | 12.38 | 12.57 | 12.29 | 12.33 | 932,306 | -0.20(-1.60%) |
Dec 03, 2007 | 12.80 | 12.80 | 12.44 | 12.53 | 513,518 | -0.13(-1.02%) |
Nov 30, 2007 | 12.88 | 12.96 | 12.58 | 12.66 | 556,787 | -0.04(-0.31%) |
Nov 29, 2007 | 12.77 | 12.84 | 12.59 | 12.70 | 465,767 | -0.10(-0.81%) |
Nov 28, 2007 | 12.49 | 12.88 | 12.49 | 12.80 | 503,009 | +0.31(+2.49%) |
Nov 27, 2007 | 12.29 | 12.59 | 12.29 | 12.49 | 762,937 | +0.25(+2.06%) |
Nov 26, 2007 | 12.52 | 12.56 | 12.24 | 12.24 | 1,145,255 | -0.36(-2.83%) |
Nov 23, 2007 | 12.39 | 12.68 | 12.39 | 12.59 | 148,971 | +0.30(+2.42%) |
Nov 21, 2007 | 12.37 | 12.63 | 12.28 | 12.29 | 951,778 | -0.13(-1.04%) |
Nov 20, 2007 | 12.27 | 12.55 | 12.13 | 12.42 | 596,812 | +0.12(+0.95%) |
Nov 19, 2007 | 12.39 | 12.56 | 12.27 | 12.31 | 634,673 | -0.32(-2.51%) |
Nov 16, 2007 | 12.64 | 12.81 | 12.40 | 12.62 | 463,758 | +0.01(+0.05%) |
Nov 15, 2007 | 12.77 | 12.89 | 12.44 | 12.62 | 513,827 | -0.28(-2.16%) |
Nov 14, 2007 | 12.99 | 13.11 | 12.66 | 12.90 | 550,354 | +0.19(+1.53%) |
Nov 13, 2007 | 12.43 | 12.77 | 12.43 | 12.70 | 444,904 | +0.27(+2.19%) |
Nov 12, 2007 | 12.62 | 12.83 | 12.39 | 12.43 | 822,432 | -0.05(-0.36%) |
Nov 09, 2007 | 12.40 | 12.74 | 12.18 | 12.48 | 947,142 | -0.09(-0.72%) |
Nov 08, 2007 | 12.48 | 12.70 | 12.29 | 12.57 | 813,933 | +0.27(+2.21%) |
Nov 07, 2007 | 11.80 | 12.75 | 11.80 | 12.29 | 1,278,773 | +0.67(+5.79%) |
Nov 06, 2007 | 11.02 | 11.63 | 11.02 | 11.62 | 741,456 | +0.47(+4.24%) |
Nov 05, 2007 | 10.45 | 11.28 | 10.41 | 11.15 | 1,188,679 | +0.57(+5.38%) |
Nov 02, 2007 | 11.25 | 11.25 | 10.52 | 10.58 | 1,670,673 | -0.40(-3.65%) |
Nov 01, 2007 | 12.31 | 12.85 | 10.89 | 10.98 | 1,439,180 | -2.41(-17.98%) |
Oct 31, 2007 | 12.99 | 13.39 | 12.99 | 13.39 | 326,067 | +0.33(+2.53%) |
Oct 30, 2007 | 13.04 | 13.24 | 13.00 | 13.06 | 330,394 | -0.08(-0.64%) |
Oct 29, 2007 | 13.38 | 13.51 | 13.06 | 13.14 | 296,397 | -0.21(-1.55%) |
Oct 26, 2007 | 13.23 | 13.38 | 13.07 | 13.35 | 272,135 | +0.37(+2.84%) |
Oct 25, 2007 | 13.16 | 13.35 | 12.70 | 12.98 | 472,875 | -0.18(-1.38%) |
Oct 24, 2007 | 13.21 | 13.30 | 12.94 | 13.16 | 435,169 | -0.16(-1.21%) |
Oct 23, 2007 | 13.41 | 13.41 | 12.96 | 13.32 | 566,678 | +0.19(+1.48%) |
Oct 22, 2007 | 12.50 | 13.18 | 12.50 | 13.13 | 342,757 | +0.47(+3.73%) |
Oct 19, 2007 | 13.22 | 13.22 | 12.64 | 12.66 | 303,196 | -0.56(-4.26%) |
Oct 18, 2007 | 13.33 | 13.33 | 13.08 | 13.22 | 274,916 | -0.14(-1.02%) |
Oct 17, 2007 | 13.60 | 13.65 | 13.05 | 13.36 | 366,710 | -0.03(-0.19%) |
Oct 16, 2007 | 13.51 | 13.61 | 13.30 | 13.38 | 297,015 | -0.06(-0.43%) |
Oct 15, 2007 | 13.90 | 13.97 | 13.29 | 13.44 | 372,891 | -0.38(-2.76%) |
Oct 12, 2007 | 13.67 | 13.93 | 13.56 | 13.82 | 255,136 | +0.14(+1.04%) |
Oct 11, 2007 | 14.24 | 14.24 | 13.45 | 13.68 | 803,270 | -0.45(-3.21%) |
Oct 10, 2007 | 13.92 | 14.16 | 13.76 | 14.13 | 870,956 | +0.21(+1.53%) |
Oct 09, 2007 | 13.89 | 13.95 | 13.71 | 13.92 | 382,318 | +0.10(+0.75%) |
Oct 08, 2007 | 13.84 | 15.03 | 13.75 | 13.82 | 289,443 | -0.06(-0.47%) |
Oct 05, 2007 | 13.69 | 13.98 | 13.69 | 13.88 | 323,131 | +0.34(+2.48%) |
Oct 04, 2007 | 13.47 | 13.63 | 13.47 | 13.54 | 133,981 | +0.18(+1.36%) |
Oct 03, 2007 | 13.51 | 13.62 | 13.25 | 13.36 | 266,417 | -0.24(-1.76%) |
Oct 02, 2007 | 13.36 | 13.63 | 13.36 | 13.60 | 252,509 | +0.26(+1.94%) |
Oct 01, 2007 | 12.86 | 13.41 | 12.86 | 13.34 | 539,016 | +0.59(+4.62%) |
Sep 28, 2007 | 12.88 | 12.88 | 12.68 | 12.75 | 413,998 | -0.07(-0.56%) |
Sep 27, 2007 | 12.93 | 13.01 | 12.80 | 12.83 | 257,918 | -0.03(-0.25%) |
Sep 26, 2007 | 12.87 | 13.06 | 12.78 | 12.86 | 256,372 | +0.08(+0.66%) |
Sep 25, 2007 | 12.86 | 12.86 | 12.73 | 12.77 | 282,025 | -0.09(-0.70%) |
Sep 24, 2007 | 13.00 | 13.01 | 12.81 | 12.86 | 210,939 | -0.10(-0.80%) |
Sep 21, 2007 | 13.18 | 13.23 | 12.88 | 12.97 | 563,432 | -0.08(-0.59%) |
Sep 20, 2007 | 13.18 | 13.25 | 12.94 | 13.05 | 191,313 | -0.12(-0.93%) |
Sep 19, 2007 | 13.29 | 13.38 | 12.98 | 13.17 | 487,092 | -0.03(-0.24%) |
Sep 18, 2007 | 12.75 | 13.20 | 12.44 | 13.20 | 534,535 | +0.54(+4.29%) |
Sep 17, 2007 | 12.78 | 12.83 | 12.61 | 12.66 | 860,139 | +0.05(+0.36%) |
Sep 14, 2007 | 12.41 | 12.62 | 12.20 | 12.61 | 196,104 | +0.11(+0.88%) |
Sep 13, 2007 | 12.49 | 12.66 | 12.20 | 12.50 | 290,061 | +0.10(+0.78%) |
Sep 12, 2007 | 12.44 | 12.55 | 12.29 | 12.40 | 321,586 | -0.05(-0.42%) |
Sep 11, 2007 | 12.36 | 12.53 | 12.27 | 12.46 | 284,961 | +0.17(+1.37%) |
Sep 10, 2007 | 12.44 | 12.53 | 11.96 | 12.29 | 334,567 | -0.05(-0.37%) |
Sep 07, 2007 | 12.56 | 12.61 | 12.20 | 12.33 | 419,715 | -0.41(-3.20%) |
Sep 06, 2007 | 12.90 | 12.96 | 12.58 | 12.74 | 248,027 | -0.08(-0.61%) |
Sep 05, 2007 | 12.83 | 12.88 | 12.55 | 12.82 | 806,824 | -0.15(-1.15%) |
Sep 04, 2007 | 12.53 | 13.08 | 12.50 | 12.97 | 349,557 | +0.45(+3.62%) |
Aug 31, 2007 | 12.66 | 12.66 | 12.33 | 12.52 | 243,391 | +0.05(+0.36%) |
Aug 30, 2007 | 12.50 | 12.68 | 12.43 | 12.47 | 180,341 | -0.16(-1.28%) |
Aug 29, 2007 | 12.47 | 12.68 | 12.37 | 12.63 | 252,663 | +0.29(+2.36%) |
Aug 28, 2007 | 12.72 | 12.83 | 12.33 | 12.34 | 367,792 | -0.42(-3.30%) |
Aug 27, 2007 | 12.87 | 12.88 | 12.66 | 12.76 | 365,628 | -0.15(-1.15%) |
Aug 24, 2007 | 12.85 | 12.93 | 12.72 | 12.91 | 212,794 | +0.10(+0.76%) |
Aug 23, 2007 | 13.21 | 13.21 | 12.72 | 12.81 | 295,779 | -0.34(-2.56%) |
Aug 22, 2007 | 12.97 | 13.17 | 12.85 | 13.15 | 334,412 | +0.32(+2.47%) |
Aug 21, 2007 | 12.96 | 13.03 | 12.77 | 12.83 | 373,664 | -0.27(-2.07%) |
Aug 20, 2007 | 13.54 | 13.73 | 12.83 | 13.10 | 394,681 | -0.38(-2.83%) |
Aug 17, 2007 | 13.46 | 13.82 | 13.03 | 13.49 | 619,838 | +0.67(+5.20%) |
Aug 16, 2007 | 11.73 | 12.88 | 11.73 | 12.82 | 621,847 | +0.99(+8.37%) |
Aug 15, 2007 | 12.13 | 12.53 | 11.80 | 11.83 | 405,035 | -0.36(-2.97%) |
Aug 14, 2007 | 12.83 | 12.83 | 12.19 | 12.19 | 297,479 | -0.58(-4.56%) |
Aug 13, 2007 | 12.94 | 13.58 | 12.74 | 12.77 | 330,703 | +0.03(+0.20%) |
Aug 10, 2007 | 12.49 | 13.29 | 12.18 | 12.75 | 667,898 | -0.03(-0.25%) |
Aug 09, 2007 | 11.95 | 13.00 | 11.89 | 12.78 | 977,121 | +0.53(+4.33%) |
Aug 08, 2007 | 12.55 | 12.78 | 11.96 | 12.25 | 743,929 | -0.25(-1.97%) |
Aug 07, 2007 | 12.30 | 12.70 | 12.12 | 12.50 | 653,217 | +0.24(+1.95%) |
Aug 06, 2007 | 11.70 | 12.49 | 11.40 | 12.26 | 704,368 | +0.60(+5.11%) |
Aug 03, 2007 | 11.86 | 12.31 | 11.63 | 11.66 | 509,500 | -0.65(-5.31%) |
Aug 02, 2007 | 12.09 | 12.88 | 12.02 | 12.31 | 673,770 | +0.41(+3.42%) |
Aug 01, 2007 | 11.56 | 11.91 | 11.48 | 11.91 | 644,409 | +0.37(+3.20%) |
Jul 31, 2007 | 11.95 | 12.13 | 11.51 | 11.54 | 573,632 | -0.29(-2.46%) |
Jul 30, 2007 | 11.89 | 12.08 | 11.63 | 11.83 | 478,748 | -0.01(-0.11%) |
Jul 27, 2007 | 12.14 | 12.24 | 11.80 | 11.84 | 662,335 | -0.28(-2.35%) |
Jul 26, 2007 | 12.39 | 12.47 | 11.89 | 12.13 | 522,944 | -0.51(-4.05%) |
Jul 25, 2007 | 12.68 | 12.81 | 12.41 | 12.64 | 562,814 | +0.07(+0.57%) |
Jul 24, 2007 | 13.10 | 13.10 | 12.54 | 12.57 | 534,225 | -0.63(-4.76%) |
Jul 23, 2007 | 13.38 | 13.38 | 13.14 | 13.19 | 473,030 | -0.14(-1.02%) |
Jul 20, 2007 | 13.64 | 13.67 | 13.17 | 13.33 | 391,745 | -0.34(-2.51%) |
Jul 19, 2007 | 13.82 | 13.82 | 13.57 | 13.67 | 271,517 | +0.10(+0.76%) |
Jul 18, 2007 | 13.73 | 13.73 | 13.35 | 13.57 | 349,557 | -0.19(-1.41%) |
Jul 17, 2007 | 13.80 | 13.92 | 13.73 | 13.76 | 298,251 | -0.06(-0.47%) |
Jul 16, 2007 | 14.04 | 14.04 | 13.79 | 13.83 | 318,959 | -0.27(-1.88%) |
Jul 13, 2007 | 14.20 | 14.22 | 14.05 | 14.09 | 193,940 | -0.07(-0.50%) |
Jul 12, 2007 | 13.96 | 14.20 | 13.93 | 14.17 | 290,370 | +0.34(+2.43%) |
Jul 11, 2007 | 13.87 | 13.98 | 13.82 | 13.83 | 379,845 | -0.02(-0.14%) |
Jul 10, 2007 | 14.09 | 14.13 | 13.85 | 13.85 | 512,282 | -0.39(-2.77%) |
Jul 09, 2007 | 14.27 | 14.31 | 14.02 | 14.24 | 628,955 | +0.00(+0.00%) |
Jul 06, 2007 | 14.11 | 14.25 | 13.95 | 14.24 | 479,984 | +0.16(+1.15%) |
Jul 05, 2007 | 14.15 | 14.15 | 13.98 | 14.08 | 365,474 | -0.03(-0.23%) |
Jul 03, 2007 | 13.88 | 14.19 | 13.86 | 14.11 | 205,994 | +0.27(+1.96%) |