Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.996 | 7.996 | 7.726 | 7.742 | 742,810 | -0.24(-2.99%) |
Jul 30, 2008 | 8.172 | 8.172 | 7.896 | 7.980 | 1,295,015 | -0.13(-1.61%) |
Jul 29, 2008 | 8.111 | 8.564 | 8.072 | 8.111 | 766,071 | -0.50(-5.80%) |
Jul 28, 2008 | 8.649 | 8.749 | 8.595 | 8.611 | 314,864 | -0.02(-0.18%) |
Jul 25, 2008 | 8.787 | 8.787 | 8.626 | 8.626 | 339,202 | -0.06(-0.71%) |
Jul 24, 2008 | 8.964 | 8.964 | 8.657 | 8.687 | 340,803 | -0.25(-2.75%) |
Jul 23, 2008 | 8.834 | 8.980 | 8.764 | 8.934 | 248,178 | +0.15(+1.66%) |
Jul 22, 2008 | 8.687 | 8.841 | 8.518 | 8.787 | 292,579 | +0.12(+1.33%) |
Jul 21, 2008 | 8.680 | 8.757 | 8.634 | 8.672 | 127,388 | -0.01(-0.09%) |
Jul 18, 2008 | 8.711 | 8.757 | 8.272 | 8.680 | 291,909 | -0.03(-0.35%) |
Jul 17, 2008 | 8.495 | 8.741 | 8.488 | 8.711 | 318,047 | +0.31(+3.66%) |
Jul 16, 2008 | 8.357 | 8.441 | 8.134 | 8.403 | 362,472 | +0.02(+0.18%) |
Jul 15, 2008 | 8.326 | 8.388 | 8.134 | 8.388 | 276,789 | -0.03(-0.37%) |
Jul 14, 2008 | 8.718 | 8.718 | 8.349 | 8.418 | 169,870 | -0.16(-1.88%) |
Jul 11, 2008 | 8.518 | 8.664 | 8.441 | 8.580 | 329,341 | -0.02(-0.18%) |
Jul 10, 2008 | 8.495 | 8.810 | 8.401 | 8.595 | 351,885 | +0.08(+0.90%) |
Jul 09, 2008 | 8.588 | 8.749 | 8.488 | 8.518 | 337,881 | -0.10(-1.16%) |
Jul 08, 2008 | 8.549 | 8.664 | 8.457 | 8.618 | 226,672 | +0.03(+0.36%) |
Jul 07, 2008 | 8.557 | 8.780 | 8.465 | 8.588 | 604,927 | +0.08(+0.99%) |
Jul 04, 2008 | 8.495 | 8.603 | 8.434 | 8.503 | 231,222 | +0.00(+0.00%) |
Jul 03, 2008 | 8.495 | 8.603 | 8.434 | 8.503 | 231,222 | +0.03(+0.36%) |
Jul 02, 2008 | 8.726 | 8.761 | 8.472 | 8.472 | 480,625 | -0.22(-2.48%) |
Jul 01, 2008 | 8.664 | 8.711 | 8.472 | 8.687 | 487,718 | -0.01(-0.09%) |
Jun 30, 2008 | 8.972 | 8.972 | 8.626 | 8.695 | 494,003 | -0.24(-2.67%) |
Jun 27, 2008 | 8.910 | 8.995 | 8.857 | 8.934 | 289,192 | -0.02(-0.26%) |
Jun 26, 2008 | 8.964 | 9.072 | 8.918 | 8.957 | 269,000 | -0.16(-1.77%) |
Jun 25, 2008 | 9.057 | 9.256 | 9.057 | 9.118 | 211,790 | +0.04(+0.42%) |
Jun 24, 2008 | 9.110 | 9.180 | 9.018 | 9.080 | 209,756 | -0.10(-1.09%) |
Jun 23, 2008 | 9.103 | 9.279 | 8.972 | 9.180 | 436,484 | +0.18(+2.05%) |
Jun 20, 2008 | 9.641 | 9.641 | 8.995 | 8.995 | 531,865 | -0.63(-6.55%) |
Jun 19, 2008 | 9.672 | 9.679 | 9.564 | 9.625 | 348,437 | +0.01(+0.08%) |
Jun 18, 2008 | 9.810 | 9.810 | 9.587 | 9.618 | 165,043 | -0.18(-1.81%) |
Jun 17, 2008 | 9.933 | 9.933 | 9.779 | 9.795 | 229,925 | -0.12(-1.24%) |
Jun 16, 2008 | 9.856 | 9.964 | 9.787 | 9.918 | 203,121 | +0.07(+0.70%) |
Jun 13, 2008 | 9.702 | 9.871 | 9.641 | 9.848 | 282,140 | +0.22(+2.32%) |
Jun 12, 2008 | 9.771 | 9.841 | 9.610 | 9.625 | 288,619 | -0.13(-1.34%) |
Jun 11, 2008 | 10.00 | 10.00 | 9.733 | 9.756 | 487,346 | -0.21(-2.08%) |
Jun 10, 2008 | 9.956 | 10.00 | 9.871 | 9.964 | 274,306 | -0.08(-0.77%) |
Jun 09, 2008 | 10.12 | 10.12 | 9.887 | 10.04 | 420,652 | -0.02(-0.15%) |
Jun 06, 2008 | 10.28 | 10.31 | 10.03 | 10.06 | 223,666 | -0.25(-2.39%) |
Jun 05, 2008 | 10.23 | 10.38 | 10.21 | 10.30 | 262,649 | +0.06(+0.60%) |
Jun 04, 2008 | 10.30 | 10.32 | 10.20 | 10.24 | 346,380 | -0.10(-0.97%) |
Jun 03, 2008 | 10.36 | 10.43 | 10.25 | 10.34 | 261,710 | +0.01(+0.07%) |
Jun 02, 2008 | 10.26 | 10.38 | 10.10 | 10.33 | 541,569 | +0.09(+0.90%) |
May 30, 2008 | 10.09 | 10.24 | 10.01 | 10.24 | 373,869 | +0.18(+1.83%) |
May 29, 2008 | 10.09 | 10.12 | 10.03 | 10.06 | 258,290 | -0.01(-0.08%) |
May 28, 2008 | 9.994 | 10.13 | 9.825 | 10.06 | 220,744 | +0.02(+0.15%) |
May 27, 2008 | 9.941 | 10.12 | 9.941 | 10.05 | 193,911 | +0.09(+0.93%) |
May 26, 2008 | 9.987 | 9.994 | 9.925 | 9.956 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.987 | 9.994 | 9.925 | 9.956 | 132,568 | -0.04(-0.38%) |
May 22, 2008 | 10.02 | 10.09 | 9.856 | 9.994 | 385,193 | -0.06(-0.61%) |
May 21, 2008 | 10.26 | 10.32 | 10.04 | 10.06 | 218,488 | -0.17(-1.65%) |
May 20, 2008 | 10.36 | 10.36 | 10.13 | 10.23 | 210,912 | -0.08(-0.82%) |
May 19, 2008 | 10.07 | 10.42 | 10.07 | 10.31 | 265,102 | +0.22(+2.21%) |
May 16, 2008 | 10.06 | 10.13 | 10.00 | 10.09 | 209,426 | -0.02(-0.23%) |
May 15, 2008 | 10.02 | 10.14 | 10.02 | 10.11 | 224,029 | +0.02(+0.23%) |
May 14, 2008 | 10.07 | 10.17 | 10.05 | 10.09 | 277,697 | -0.03(-0.30%) |
May 13, 2008 | 10.07 | 10.18 | 10.07 | 10.12 | 235,745 | +0.03(+0.31%) |
May 12, 2008 | 9.948 | 10.12 | 9.948 | 10.09 | 210,053 | +0.12(+1.23%) |
May 09, 2008 | 9.879 | 10.04 | 9.825 | 9.964 | 92,304 | -0.02(-0.15%) |
May 08, 2008 | 10.01 | 10.01 | 9.864 | 9.979 | 166,111 | -0.03(-0.31%) |
May 07, 2008 | 10.09 | 10.24 | 9.918 | 10.01 | 269,173 | -0.14(-1.36%) |
May 06, 2008 | 10.00 | 10.18 | 10.00 | 10.15 | 274,855 | +0.02(+0.15%) |
May 05, 2008 | 10.21 | 10.27 | 10.10 | 10.13 | 206,163 | -0.12(-1.13%) |
May 02, 2008 | 10.25 | 10.34 | 10.16 | 10.25 | 207,813 | +0.02(+0.23%) |
May 01, 2008 | 10.07 | 10.36 | 10.02 | 10.23 | 330,586 | +0.10(+0.99%) |
Apr 30, 2008 | 10.26 | 10.33 | 10.09 | 10.13 | 227,615 | -0.15(-1.50%) |
Apr 29, 2008 | 10.31 | 10.39 | 10.20 | 10.28 | 282,429 | -0.09(-0.89%) |
Apr 28, 2008 | 10.35 | 10.42 | 10.21 | 10.37 | 292,005 | +0.02(+0.22%) |
Apr 25, 2008 | 10.56 | 10.56 | 10.28 | 10.35 | 416,666 | -0.20(-1.90%) |
Apr 24, 2008 | 10.63 | 10.76 | 10.47 | 10.55 | 376,366 | +0.00(+0.00%) |
Apr 23, 2008 | 10.39 | 10.60 | 10.39 | 10.55 | 206,416 | +0.16(+1.55%) |
Apr 22, 2008 | 10.39 | 10.43 | 10.27 | 10.39 | 383,079 | -0.05(-0.52%) |
Apr 21, 2008 | 10.36 | 10.57 | 10.31 | 10.44 | 317,529 | +0.08(+0.82%) |
Apr 18, 2008 | 10.30 | 10.48 | 10.09 | 10.36 | 344,314 | +0.18(+1.74%) |
Apr 17, 2008 | 10.26 | 10.28 | 10.13 | 10.18 | 224,244 | -0.09(-0.90%) |
Apr 16, 2008 | 9.987 | 10.30 | 9.956 | 10.27 | 258,716 | +0.34(+3.41%) |
Apr 15, 2008 | 9.802 | 10.01 | 9.771 | 9.933 | 288,317 | +0.19(+1.97%) |
Apr 14, 2008 | 9.795 | 9.864 | 9.664 | 9.741 | 405,241 | -0.05(-0.55%) |
Apr 11, 2008 | 9.887 | 9.925 | 9.748 | 9.795 | 194,978 | -0.22(-2.15%) |
Apr 10, 2008 | 9.918 | 10.09 | 9.887 | 10.01 | 151,143 | +0.09(+0.93%) |
Apr 09, 2008 | 9.925 | 9.987 | 9.879 | 9.918 | 173,386 | -0.01(-0.08%) |
Apr 08, 2008 | 10.12 | 10.14 | 9.879 | 9.925 | 364,332 | -0.18(-1.83%) |
Apr 07, 2008 | 10.25 | 10.26 | 10.09 | 10.11 | 286,418 | -0.02(-0.23%) |
Apr 04, 2008 | 10.11 | 10.21 | 9.879 | 10.13 | 216,179 | +0.08(+0.84%) |
Apr 03, 2008 | 10.00 | 10.15 | 9.994 | 10.05 | 263,135 | -0.07(-0.68%) |
Apr 02, 2008 | 10.09 | 10.29 | 10.07 | 10.12 | 353,796 | +0.05(+0.46%) |
Apr 01, 2008 | 9.871 | 10.11 | 9.841 | 10.07 | 316,595 | +0.22(+2.26%) |
Mar 31, 2008 | 9.679 | 9.879 | 9.679 | 9.848 | 310,518 | +0.15(+1.59%) |
Mar 28, 2008 | 9.618 | 9.795 | 9.618 | 9.695 | 188,344 | +0.14(+1.45%) |
Mar 27, 2008 | 9.687 | 9.771 | 9.556 | 9.556 | 226,122 | -0.13(-1.35%) |
Mar 26, 2008 | 9.641 | 9.710 | 9.579 | 9.687 | 177,418 | +0.03(+0.32%) |
Mar 25, 2008 | 9.610 | 9.764 | 9.549 | 9.656 | 199,920 | +0.06(+0.64%) |
Mar 24, 2008 | 9.418 | 9.748 | 9.418 | 9.595 | 244,275 | +0.22(+2.30%) |
Mar 21, 2008 | 9.372 | 9.487 | 9.310 | 9.379 | 216,440 | +0.00(+0.00%) |
Mar 20, 2008 | 9.372 | 9.487 | 9.310 | 9.379 | 216,440 | -0.02(-0.16%) |
Mar 19, 2008 | 9.495 | 9.641 | 9.387 | 9.395 | 187,173 | -0.10(-1.05%) |
Mar 18, 2008 | 9.210 | 9.610 | 9.210 | 9.495 | 753,247 | +0.34(+3.69%) |
Mar 17, 2008 | 9.180 | 9.349 | 9.026 | 9.156 | 432,359 | -0.32(-3.33%) |
Mar 14, 2008 | 9.702 | 9.710 | 9.372 | 9.472 | 221,122 | -0.15(-1.52%) |
Mar 13, 2008 | 9.456 | 9.687 | 9.364 | 9.618 | 205,644 | +0.10(+1.05%) |
Mar 12, 2008 | 9.464 | 9.702 | 9.441 | 9.518 | 373,697 | +0.02(+0.16%) |
Mar 11, 2008 | 9.226 | 9.541 | 9.218 | 9.502 | 429,498 | +0.38(+4.22%) |
Mar 10, 2008 | 9.256 | 9.341 | 9.118 | 9.118 | 371,225 | -0.22(-2.39%) |
Mar 07, 2008 | 9.249 | 9.456 | 9.241 | 9.341 | 216,310 | +0.04(+0.41%) |
Mar 06, 2008 | 9.479 | 9.525 | 9.272 | 9.303 | 383,192 | -0.19(-2.02%) |
Mar 05, 2008 | 9.426 | 9.618 | 9.395 | 9.495 | 402,183 | +0.12(+1.31%) |
Mar 04, 2008 | 9.379 | 9.464 | 9.318 | 9.372 | 465,528 | -0.07(-0.73%) |
Mar 03, 2008 | 9.633 | 9.641 | 9.426 | 9.441 | 480,226 | -0.20(-2.07%) |
Feb 29, 2008 | 9.933 | 9.956 | 9.579 | 9.641 | 324,530 | -0.32(-3.17%) |
Feb 28, 2008 | 10.03 | 10.05 | 9.879 | 9.956 | 519,378 | -0.05(-0.46%) |
Feb 27, 2008 | 9.764 | 10.19 | 9.764 | 10.00 | 683,399 | +0.20(+2.04%) |
Feb 26, 2008 | 9.741 | 9.925 | 9.725 | 9.802 | 381,371 | +0.05(+0.47%) |
Feb 25, 2008 | 9.702 | 9.818 | 9.648 | 9.756 | 354,316 | +0.02(+0.16%) |
Feb 22, 2008 | 9.725 | 9.748 | 9.549 | 9.741 | 437,930 | +0.07(+0.72%) |
Feb 21, 2008 | 9.633 | 9.825 | 9.633 | 9.672 | 377,729 | +0.00(+0.00%) |
Feb 20, 2008 | 9.648 | 9.779 | 9.610 | 9.672 | 547,994 | +0.00(+0.00%) |
Feb 19, 2008 | 9.848 | 9.864 | 9.633 | 9.672 | 492,193 | -0.10(-1.02%) |
Feb 18, 2008 | 9.841 | 9.841 | 9.610 | 9.771 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.841 | 9.841 | 9.610 | 9.771 | 689,122 | -0.15(-1.55%) |
Feb 14, 2008 | 10.19 | 10.29 | 9.918 | 9.925 | 354,446 | -0.27(-2.64%) |
Feb 13, 2008 | 9.994 | 10.22 | 9.994 | 10.19 | 411,808 | +0.20(+2.00%) |
Feb 12, 2008 | 9.871 | 10.17 | 9.864 | 9.994 | 537,848 | +0.14(+1.40%) |
Feb 11, 2008 | 10.00 | 10.00 | 9.802 | 9.856 | 569,455 | -0.17(-1.69%) |
Feb 08, 2008 | 9.964 | 10.06 | 9.848 | 10.03 | 984,060 | +0.08(+0.77%) |
Feb 07, 2008 | 9.948 | 10.11 | 9.918 | 9.948 | 1,419,863 | -0.06(-0.61%) |
Feb 06, 2008 | 10.07 | 10.14 | 9.964 | 10.01 | 940,243 | -0.08(-0.76%) |
Feb 05, 2008 | 10.14 | 10.26 | 9.933 | 10.09 | 731,655 | -0.03(-0.30%) |
Feb 04, 2008 | 10.29 | 10.35 | 10.06 | 10.12 | 841,348 | -0.24(-2.30%) |
Feb 01, 2008 | 10.09 | 10.39 | 10.03 | 10.36 | 744,012 | +0.34(+3.38%) |
Jan 31, 2008 | 9.925 | 10.09 | 9.818 | 10.02 | 731,005 | +0.04(+0.39%) |
Jan 30, 2008 | 9.956 | 10.12 | 9.848 | 9.979 | 737,316 | -0.04(-0.38%) |
Jan 29, 2008 | 10.06 | 10.09 | 9.833 | 10.02 | 555,408 | +0.05(+0.46%) |
Jan 28, 2008 | 10.02 | 10.02 | 9.733 | 9.971 | 841,827 | -0.12(-1.14%) |
Jan 25, 2008 | 10.63 | 10.76 | 10.06 | 10.09 | 978,402 | -0.41(-3.88%) |
Jan 24, 2008 | 9.925 | 10.52 | 9.841 | 10.49 | 1,537,973 | +0.29(+2.86%) |
Jan 23, 2008 | 10.07 | 10.36 | 9.748 | 10.20 | 1,604,180 | -0.10(-0.97%) |
Jan 22, 2008 | 9.795 | 10.41 | 9.795 | 10.30 | 890,994 | +0.06(+0.60%) |
Jan 21, 2008 | 10.36 | 10.41 | 10.09 | 10.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.36 | 10.41 | 10.09 | 10.24 | 514,825 | +0.00(+0.00%) |
Jan 17, 2008 | 10.21 | 10.39 | 10.15 | 10.24 | 930,146 | +0.04(+0.38%) |
Jan 16, 2008 | 10.23 | 10.41 | 10.18 | 10.20 | 803,457 | -0.05(-0.45%) |
Jan 15, 2008 | 10.18 | 10.34 | 10.03 | 10.25 | 620,184 | -0.05(-0.45%) |
Jan 14, 2008 | 10.23 | 10.39 | 10.19 | 10.29 | 624,925 | +0.11(+1.06%) |
Jan 11, 2008 | 10.15 | 10.24 | 10.03 | 10.19 | 538,108 | -0.03(-0.30%) |
Jan 10, 2008 | 10.03 | 10.25 | 10.03 | 10.22 | 687,561 | +0.12(+1.14%) |
Jan 09, 2008 | 9.779 | 10.18 | 9.741 | 10.10 | 2,325,170 | +0.34(+3.46%) |
Jan 08, 2008 | 9.902 | 9.987 | 9.756 | 9.764 | 682,358 | -0.08(-0.86%) |
Jan 07, 2008 | 10.10 | 10.10 | 9.741 | 9.848 | 469,170 | -0.10(-1.00%) |
Jan 04, 2008 | 10.07 | 10.07 | 9.825 | 9.948 | 474,503 | -0.20(-1.97%) |
Jan 03, 2008 | 10.26 | 10.30 | 10.09 | 10.15 | 339,488 | -0.10(-0.98%) |
Jan 02, 2008 | 10.30 | 10.34 | 10.15 | 10.25 | 344,951 | -0.07(-0.67%) |
Jan 01, 2008 | 10.27 | 10.46 | 10.24 | 10.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.27 | 10.46 | 10.24 | 10.32 | 302,677 | +0.02(+0.22%) |
Dec 28, 2007 | 10.22 | 10.37 | 10.22 | 10.29 | 263,851 | +0.05(+0.45%) |
Dec 27, 2007 | 10.41 | 10.49 | 10.24 | 10.25 | 384,233 | -0.24(-2.27%) |
Dec 26, 2007 | 10.46 | 10.52 | 10.26 | 10.49 | 323,749 | +0.01(+0.07%) |
Dec 24, 2007 | 10.48 | 10.49 | 10.19 | 10.48 | 139,697 | -0.02(-0.15%) |
Dec 21, 2007 | 10.29 | 10.49 | 10.23 | 10.49 | 358,861 | +0.31(+3.02%) |
Dec 20, 2007 | 10.25 | 10.25 | 10.02 | 10.19 | 262,355 | +0.08(+0.76%) |
Dec 19, 2007 | 9.994 | 10.19 | 9.994 | 10.11 | 192,508 | +0.02(+0.23%) |
Dec 18, 2007 | 10.17 | 10.29 | 10.00 | 10.09 | 258,454 | -0.08(-0.83%) |
Dec 17, 2007 | 10.30 | 10.30 | 10.16 | 10.17 | 380,200 | -0.12(-1.19%) |
Dec 14, 2007 | 10.29 | 10.46 | 10.29 | 10.29 | 230,097 | -0.10(-0.96%) |
Dec 13, 2007 | 10.62 | 10.66 | 10.29 | 10.39 | 808,529 | -0.31(-2.87%) |
Dec 12, 2007 | 10.82 | 10.86 | 10.61 | 10.70 | 576,349 | +0.12(+1.09%) |
Dec 11, 2007 | 10.99 | 10.99 | 10.58 | 10.59 | 629,549 | -0.40(-3.64%) |
Dec 10, 2007 | 10.96 | 11.07 | 10.89 | 10.99 | 223,333 | +0.03(+0.28%) |
Dec 07, 2007 | 11.09 | 11.12 | 10.92 | 10.96 | 212,667 | -0.11(-0.97%) |
Dec 06, 2007 | 10.92 | 11.09 | 10.86 | 11.06 | 243,234 | +0.12(+1.12%) |
Dec 05, 2007 | 10.90 | 11.13 | 10.89 | 10.94 | 259,103 | +0.11(+0.99%) |
Dec 04, 2007 | 10.82 | 10.91 | 10.79 | 10.83 | 208,765 | -0.01(-0.07%) |
Dec 03, 2007 | 11.09 | 11.09 | 10.76 | 10.84 | 481,071 | -0.18(-1.61%) |
Nov 30, 2007 | 11.09 | 11.16 | 10.95 | 11.02 | 287,459 | +0.05(+0.49%) |
Nov 29, 2007 | 11.09 | 11.19 | 10.94 | 10.96 | 275,948 | -0.18(-1.66%) |
Nov 28, 2007 | 10.85 | 11.19 | 10.85 | 11.15 | 275,812 | +0.31(+2.84%) |
Nov 27, 2007 | 10.88 | 11.99 | 10.71 | 10.84 | 517,036 | +0.08(+0.79%) |
Nov 26, 2007 | 11.04 | 11.04 | 10.67 | 10.76 | 286,028 | -0.21(-1.89%) |
Nov 23, 2007 | 10.81 | 10.98 | 10.81 | 10.96 | 72,099 | +0.16(+1.49%) |
Nov 21, 2007 | 10.62 | 10.99 | 10.62 | 10.80 | 414,292 | +0.01(+0.07%) |
Nov 20, 2007 | 10.77 | 10.96 | 10.73 | 10.79 | 474,188 | -0.04(-0.35%) |
Nov 19, 2007 | 10.78 | 10.92 | 10.76 | 10.83 | 363,739 | -0.09(-0.84%) |
Nov 16, 2007 | 10.94 | 10.99 | 10.73 | 10.92 | 255,721 | +0.05(+0.42%) |
Nov 15, 2007 | 10.90 | 10.99 | 10.80 | 10.88 | 264,566 | -0.06(-0.56%) |
Nov 14, 2007 | 11.22 | 11.33 | 10.89 | 10.94 | 372,006 | -0.20(-1.79%) |
Nov 13, 2007 | 10.92 | 11.19 | 10.89 | 11.14 | 304,368 | +0.24(+2.19%) |
Nov 12, 2007 | 11.09 | 11.21 | 10.86 | 10.90 | 331,814 | -0.14(-1.25%) |
Nov 09, 2007 | 11.12 | 11.18 | 11.00 | 11.04 | 479,446 | -0.11(-0.97%) |
Nov 08, 2007 | 11.22 | 11.22 | 11.06 | 11.15 | 803,065 | +0.02(+0.14%) |
Nov 07, 2007 | 11.34 | 11.51 | 11.13 | 11.13 | 600,673 | -0.30(-2.62%) |
Nov 06, 2007 | 11.35 | 11.45 | 11.30 | 11.43 | 360,299 | +0.10(+0.88%) |
Nov 05, 2007 | 11.36 | 11.46 | 11.22 | 11.33 | 504,549 | -0.10(-0.87%) |
Nov 02, 2007 | 11.53 | 11.56 | 11.20 | 11.43 | 386,964 | -0.03(-0.27%) |
Nov 01, 2007 | 11.75 | 11.82 | 11.43 | 11.46 | 406,995 | -0.42(-3.49%) |
Oct 31, 2007 | 12.03 | 12.04 | 11.82 | 11.88 | 461,886 | -0.16(-1.34%) |
Oct 30, 2007 | 11.99 | 12.26 | 11.99 | 12.04 | 431,839 | +0.07(+0.58%) |
Oct 29, 2007 | 11.99 | 12.09 | 11.79 | 11.97 | 653,612 | +0.00(+0.00%) |
Oct 26, 2007 | 12.15 | 12.28 | 11.86 | 11.97 | 593,389 | -0.18(-1.52%) |
Oct 25, 2007 | 12.42 | 12.53 | 12.10 | 12.15 | 465,007 | -0.28(-2.23%) |
Oct 24, 2007 | 12.62 | 12.69 | 12.25 | 12.43 | 449,659 | -0.29(-2.30%) |
Oct 23, 2007 | 12.81 | 12.91 | 12.56 | 12.72 | 258,323 | +0.00(+0.00%) |
Oct 22, 2007 | 12.53 | 12.72 | 12.49 | 12.72 | 176,638 | +0.12(+0.91%) |
Oct 19, 2007 | 12.82 | 12.92 | 12.57 | 12.61 | 431,709 | -0.24(-1.85%) |
Oct 18, 2007 | 12.60 | 12.88 | 12.60 | 12.85 | 401,922 | +0.22(+1.70%) |
Oct 17, 2007 | 12.80 | 12.88 | 12.51 | 12.63 | 270,159 | -0.05(-0.42%) |
Oct 16, 2007 | 12.63 | 12.78 | 12.62 | 12.69 | 169,484 | -0.05(-0.42%) |
Oct 15, 2007 | 12.86 | 12.93 | 12.63 | 12.74 | 269,639 | -0.07(-0.54%) |
Oct 12, 2007 | 12.88 | 12.92 | 12.68 | 12.81 | 361,600 | -0.05(-0.36%) |
Oct 11, 2007 | 13.48 | 13.48 | 12.75 | 12.85 | 419,222 | -0.58(-4.29%) |
Oct 10, 2007 | 13.19 | 13.45 | 12.95 | 13.43 | 612,639 | +0.21(+1.57%) |
Oct 09, 2007 | 12.69 | 13.25 | 12.65 | 13.22 | 627,207 | +0.55(+4.37%) |
Oct 08, 2007 | 12.61 | 12.68 | 12.53 | 12.67 | 150,363 | +0.05(+0.37%) |
Oct 05, 2007 | 12.40 | 12.67 | 12.28 | 12.62 | 256,502 | +0.42(+3.40%) |
Oct 04, 2007 | 12.32 | 12.38 | 12.12 | 12.21 | 302,938 | -0.17(-1.37%) |
Oct 03, 2007 | 12.52 | 12.56 | 12.31 | 12.38 | 347,292 | -0.18(-1.41%) |
Oct 02, 2007 | 12.65 | 12.65 | 12.51 | 12.55 | 400,752 | -0.04(-0.30%) |
Oct 01, 2007 | 12.45 | 12.63 | 12.42 | 12.59 | 276,923 | +0.22(+1.74%) |
Sep 28, 2007 | 12.39 | 12.45 | 12.35 | 12.38 | 271,070 | -0.09(-0.74%) |
Sep 27, 2007 | 12.45 | 12.51 | 12.35 | 12.47 | 207,595 | +0.11(+0.87%) |
Sep 26, 2007 | 12.32 | 12.42 | 12.21 | 12.36 | 212,667 | +0.12(+1.00%) |
Sep 25, 2007 | 12.00 | 12.25 | 11.91 | 12.24 | 213,838 | +0.12(+1.02%) |
Sep 24, 2007 | 12.40 | 12.42 | 12.07 | 12.12 | 432,359 | -0.18(-1.50%) |
Sep 21, 2007 | 12.36 | 12.39 | 12.21 | 12.30 | 282,256 | +0.00(+0.00%) |
Sep 20, 2007 | 12.11 | 12.30 | 12.01 | 12.30 | 244,925 | +0.22(+1.85%) |
Sep 19, 2007 | 12.05 | 12.28 | 12.01 | 12.08 | 288,760 | +0.16(+1.35%) |
Sep 18, 2007 | 11.62 | 11.92 | 11.50 | 11.92 | 251,949 | +0.35(+2.99%) |
Sep 17, 2007 | 11.39 | 11.65 | 11.39 | 11.57 | 293,833 | +0.06(+0.53%) |
Sep 14, 2007 | 11.49 | 11.52 | 11.31 | 11.51 | 358,478 | -0.05(-0.47%) |
Sep 13, 2007 | 11.68 | 11.68 | 11.42 | 11.56 | 216,960 | -0.08(-0.66%) |
Sep 12, 2007 | 11.60 | 11.78 | 11.54 | 11.64 | 205,123 | -0.03(-0.26%) |
Sep 11, 2007 | 11.69 | 11.76 | 11.61 | 11.67 | 212,147 | +0.01(+0.07%) |
Sep 10, 2007 | 11.89 | 11.93 | 11.55 | 11.66 | 357,438 | -0.19(-1.62%) |
Sep 07, 2007 | 12.10 | 12.11 | 11.81 | 11.86 | 455,772 | -0.44(-3.56%) |
Sep 06, 2007 | 12.26 | 12.29 | 11.99 | 12.29 | 353,926 | +0.18(+1.46%) |
Sep 05, 2007 | 12.47 | 12.47 | 12.08 | 12.12 | 443,546 | -0.39(-3.13%) |
Sep 04, 2007 | 12.05 | 12.56 | 12.02 | 12.51 | 434,571 | +0.42(+3.50%) |
Aug 31, 2007 | 12.15 | 12.19 | 12.02 | 12.09 | 228,666 | +0.12(+1.03%) |
Aug 30, 2007 | 11.82 | 12.06 | 11.82 | 11.96 | 262,225 | -0.05(-0.45%) |
Aug 29, 2007 | 11.65 | 12.02 | 11.62 | 12.02 | 301,637 | +0.47(+4.06%) |
Aug 28, 2007 | 11.80 | 11.82 | 11.52 | 11.55 | 221,642 | -0.37(-3.10%) |
Aug 27, 2007 | 11.87 | 12.04 | 11.85 | 11.92 | 214,879 | -0.02(-0.19%) |
Aug 24, 2007 | 11.79 | 11.97 | 11.69 | 11.94 | 221,642 | +0.12(+1.04%) |
Aug 23, 2007 | 11.88 | 11.96 | 11.77 | 11.82 | 342,610 | -0.01(-0.07%) |
Aug 22, 2007 | 12.03 | 12.19 | 11.73 | 11.82 | 270,289 | -0.02(-0.13%) |
Aug 21, 2007 | 11.82 | 12.07 | 11.64 | 11.84 | 571,276 | -0.04(-0.32%) |
Aug 20, 2007 | 11.36 | 11.93 | 11.18 | 11.88 | 625,386 | +0.52(+4.53%) |
Aug 17, 2007 | 11.50 | 11.59 | 11.23 | 11.36 | 387,745 | +0.02(+0.14%) |
Aug 16, 2007 | 11.11 | 11.37 | 10.87 | 11.35 | 429,888 | +0.09(+0.82%) |
Aug 15, 2007 | 11.38 | 11.52 | 11.22 | 11.26 | 616,932 | -0.16(-1.41%) |
Aug 14, 2007 | 11.87 | 11.93 | 11.39 | 11.42 | 529,393 | -0.48(-4.07%) |
Aug 13, 2007 | 12.05 | 12.36 | 11.89 | 11.90 | 689,902 | +0.02(+0.19%) |
Aug 10, 2007 | 11.03 | 11.92 | 10.69 | 11.88 | 1,490,757 | +0.73(+6.55%) |
Aug 09, 2007 | 11.88 | 11.88 | 11.12 | 11.15 | 2,177,408 | -0.78(-6.51%) |
Aug 08, 2007 | 11.76 | 12.10 | 11.73 | 11.92 | 1,900,354 | +0.29(+2.51%) |
Aug 07, 2007 | 11.91 | 11.91 | 11.49 | 11.63 | 913,626 | -0.31(-2.58%) |
Aug 06, 2007 | 11.98 | 12.05 | 11.68 | 11.94 | 772,238 | +0.02(+0.13%) |
Aug 03, 2007 | 12.02 | 12.26 | 11.92 | 11.92 | 691,073 | -0.34(-2.76%) |
Aug 02, 2007 | 12.49 | 12.49 | 12.12 | 12.26 | 722,680 | -0.27(-2.15%) |