Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.76 | 11.11 | 10.66 | 10.83 | 1,238,121 | -0.11(-0.96%) |
Jul 30, 2008 | 11.15 | 11.55 | 10.79 | 10.93 | 1,573,287 | -0.06(-0.52%) |
Jul 29, 2008 | 10.99 | 11.12 | 10.47 | 10.99 | 1,322,702 | +0.55(+5.24%) |
Jul 28, 2008 | 10.49 | 10.57 | 10.29 | 10.44 | 1,665,804 | -0.06(-0.54%) |
Jul 25, 2008 | 10.84 | 10.92 | 10.46 | 10.50 | 1,302,944 | -0.26(-2.37%) |
Jul 24, 2008 | 11.05 | 11.25 | 10.72 | 10.75 | 961,758 | -0.36(-3.24%) |
Jul 23, 2008 | 10.85 | 11.18 | 10.80 | 11.11 | 885,962 | +0.28(+2.54%) |
Jul 22, 2008 | 10.44 | 10.90 | 10.32 | 10.84 | 1,116,915 | +0.40(+3.80%) |
Jul 21, 2008 | 10.62 | 10.68 | 10.27 | 10.44 | 1,036,670 | -0.14(-1.34%) |
Jul 18, 2008 | 10.54 | 10.64 | 10.32 | 10.58 | 1,319,991 | +0.05(+0.50%) |
Jul 17, 2008 | 10.35 | 10.64 | 10.16 | 10.53 | 1,745,967 | +0.27(+2.60%) |
Jul 16, 2008 | 9.805 | 10.27 | 9.736 | 10.26 | 2,128,659 | +0.48(+4.93%) |
Jul 15, 2008 | 9.295 | 9.918 | 9.262 | 9.781 | 2,548,450 | +0.36(+3.83%) |
Jul 14, 2008 | 9.485 | 9.639 | 9.141 | 9.420 | 2,396,711 | -0.00(-0.04%) |
Jul 11, 2008 | 9.343 | 9.469 | 9.003 | 9.424 | 1,959,507 | -0.02(-0.26%) |
Jul 10, 2008 | 9.299 | 9.631 | 9.060 | 9.449 | 4,485,760 | +0.12(+1.26%) |
Jul 09, 2008 | 11.06 | 11.06 | 9.258 | 9.331 | 6,105,611 | -1.43(-13.29%) |
Jul 08, 2008 | 10.29 | 10.93 | 10.21 | 10.76 | 2,470,694 | +0.44(+4.24%) |
Jul 07, 2008 | 10.77 | 10.78 | 10.22 | 10.32 | 1,477,743 | -0.38(-3.59%) |
Jul 04, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,745 | +0.00(+0.00%) |
Jul 03, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,745 | +0.18(+1.73%) |
Jul 02, 2008 | 10.85 | 11.00 | 10.49 | 10.53 | 1,615,203 | -0.35(-3.24%) |
Jul 01, 2008 | 10.71 | 11.06 | 10.64 | 10.88 | 1,957,475 | +0.08(+0.71%) |
Jun 30, 2008 | 10.96 | 11.15 | 10.72 | 10.80 | 1,276,608 | -0.15(-1.40%) |
Jun 27, 2008 | 11.09 | 11.19 | 10.83 | 10.96 | 2,551,349 | -0.12(-1.06%) |
Jun 26, 2008 | 11.04 | 11.23 | 10.96 | 11.07 | 846,177 | -0.09(-0.76%) |
Jun 25, 2008 | 10.94 | 11.40 | 10.91 | 11.16 | 713,223 | +0.23(+2.11%) |
Jun 24, 2008 | 11.09 | 11.27 | 10.90 | 10.93 | 704,571 | -0.15(-1.39%) |
Jun 23, 2008 | 11.32 | 11.34 | 11.03 | 11.08 | 665,610 | -0.20(-1.76%) |
Jun 20, 2008 | 11.24 | 11.28 | 11.00 | 11.28 | 1,787,298 | -0.03(-0.29%) |
Jun 19, 2008 | 11.16 | 11.34 | 11.00 | 11.31 | 991,161 | +0.15(+1.38%) |
Jun 18, 2008 | 11.30 | 11.30 | 11.03 | 11.16 | 760,761 | -0.16(-1.40%) |
Jun 17, 2008 | 11.53 | 11.53 | 11.12 | 11.32 | 755,860 | -0.15(-1.31%) |
Jun 16, 2008 | 11.61 | 11.61 | 11.16 | 11.47 | 728,559 | +0.30(+2.72%) |
Jun 13, 2008 | 11.07 | 11.21 | 11.00 | 11.16 | 671,067 | +0.20(+1.85%) |
Jun 12, 2008 | 11.02 | 11.35 | 10.90 | 10.96 | 660,788 | +0.05(+0.45%) |
Jun 11, 2008 | 11.33 | 11.33 | 10.85 | 10.91 | 806,046 | -0.45(-3.92%) |
Jun 10, 2008 | 11.30 | 11.41 | 11.11 | 11.36 | 1,099,233 | +0.10(+0.90%) |
Jun 09, 2008 | 11.41 | 11.60 | 11.14 | 11.25 | 771,337 | -0.17(-1.52%) |
Jun 06, 2008 | 11.52 | 11.73 | 11.43 | 11.43 | 919,313 | -0.27(-2.29%) |
Jun 05, 2008 | 11.35 | 11.74 | 11.32 | 11.70 | 698,709 | +0.33(+2.89%) |
Jun 04, 2008 | 11.40 | 11.58 | 11.28 | 11.37 | 798,890 | -0.06(-0.53%) |
Jun 03, 2008 | 11.49 | 11.55 | 11.35 | 11.43 | 1,146,634 | -0.02(-0.21%) |
Jun 02, 2008 | 11.57 | 11.69 | 11.26 | 11.45 | 1,003,383 | -0.17(-1.50%) |
May 30, 2008 | 11.72 | 11.72 | 11.46 | 11.63 | 852,765 | -0.06(-0.55%) |
May 29, 2008 | 11.60 | 11.84 | 11.47 | 11.69 | 769,628 | +0.11(+0.94%) |
May 28, 2008 | 11.61 | 11.73 | 11.47 | 11.58 | 722,445 | +0.13(+1.13%) |
May 27, 2008 | 11.17 | 11.57 | 11.17 | 11.45 | 626,778 | +0.21(+1.84%) |
May 26, 2008 | 11.23 | 11.34 | 11.16 | 11.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.34 | 11.16 | 11.25 | 609,005 | -0.07(-0.64%) |
May 22, 2008 | 11.15 | 11.47 | 11.15 | 11.32 | 932,763 | +0.19(+1.75%) |
May 21, 2008 | 11.52 | 11.54 | 11.10 | 11.13 | 1,219,437 | -0.36(-3.17%) |
May 20, 2008 | 11.49 | 11.60 | 11.40 | 11.49 | 882,619 | -0.14(-1.18%) |
May 19, 2008 | 11.68 | 11.72 | 11.39 | 11.63 | 1,426,960 | -0.03(-0.28%) |
May 16, 2008 | 12.03 | 12.03 | 11.40 | 11.66 | 1,135,004 | -0.17(-1.40%) |
May 15, 2008 | 11.88 | 11.94 | 11.73 | 11.83 | 1,700,453 | -0.10(-0.82%) |
May 14, 2008 | 11.90 | 12.07 | 11.77 | 11.92 | 1,527,462 | +0.06(+0.51%) |
May 13, 2008 | 11.86 | 11.99 | 11.74 | 11.86 | 1,099,552 | -0.09(-0.71%) |
May 12, 2008 | 11.73 | 12.08 | 11.66 | 11.95 | 1,462,807 | +0.22(+1.86%) |
May 09, 2008 | 11.96 | 12.00 | 11.71 | 11.73 | 591,567 | -0.23(-1.96%) |
May 08, 2008 | 12.02 | 12.07 | 11.84 | 11.96 | 1,215,074 | +0.03(+0.27%) |
May 07, 2008 | 11.85 | 12.11 | 11.85 | 11.93 | 1,462,629 | +0.09(+0.72%) |
May 06, 2008 | 11.80 | 11.99 | 11.64 | 11.85 | 1,608,440 | -0.07(-0.61%) |
May 05, 2008 | 12.09 | 12.09 | 11.73 | 11.92 | 1,521,449 | -0.07(-0.57%) |
May 02, 2008 | 12.06 | 12.08 | 11.89 | 11.99 | 2,278,386 | +0.04(+0.34%) |
May 01, 2008 | 11.64 | 12.00 | 11.62 | 11.95 | 1,559,936 | +0.31(+2.64%) |
Apr 30, 2008 | 11.79 | 11.88 | 11.58 | 11.64 | 1,895,791 | -0.09(-0.79%) |
Apr 29, 2008 | 11.42 | 11.81 | 11.42 | 11.73 | 1,955,060 | +0.31(+2.73%) |
Apr 28, 2008 | 11.28 | 11.65 | 11.14 | 11.42 | 1,529,476 | +0.19(+1.69%) |
Apr 25, 2008 | 11.17 | 11.35 | 11.06 | 11.23 | 1,371,285 | +0.08(+0.73%) |
Apr 24, 2008 | 11.11 | 11.23 | 10.77 | 11.15 | 1,156,498 | +0.20(+1.81%) |
Apr 23, 2008 | 11.10 | 11.15 | 10.83 | 10.95 | 1,116,982 | -0.02(-0.15%) |
Apr 22, 2008 | 11.21 | 11.21 | 10.79 | 10.97 | 1,247,114 | -0.32(-2.87%) |
Apr 21, 2008 | 11.39 | 11.47 | 11.24 | 11.29 | 884,523 | -0.21(-1.83%) |
Apr 18, 2008 | 11.74 | 11.77 | 11.46 | 11.50 | 1,606,144 | -0.05(-0.46%) |
Apr 17, 2008 | 11.19 | 11.81 | 11.12 | 11.55 | 3,150,342 | +0.34(+3.00%) |
Apr 16, 2008 | 12.47 | 12.64 | 11.18 | 11.22 | 5,783,529 | -0.98(-8.00%) |
Apr 15, 2008 | 11.88 | 12.28 | 11.88 | 12.19 | 2,040,266 | +0.32(+2.66%) |
Apr 14, 2008 | 11.72 | 12.09 | 11.64 | 11.88 | 1,308,156 | +0.18(+1.56%) |
Apr 11, 2008 | 12.13 | 12.16 | 11.64 | 11.70 | 1,516,565 | -0.56(-4.56%) |
Apr 10, 2008 | 11.86 | 12.35 | 11.84 | 12.26 | 1,922,201 | +0.49(+4.20%) |
Apr 09, 2008 | 11.85 | 11.92 | 11.57 | 11.76 | 1,992,764 | -0.02(-0.17%) |
Apr 08, 2008 | 11.71 | 11.85 | 11.64 | 11.78 | 1,347,791 | -0.01(-0.07%) |
Apr 07, 2008 | 12.30 | 12.30 | 11.70 | 11.79 | 1,681,248 | -0.36(-2.97%) |
Apr 04, 2008 | 12.29 | 12.34 | 12.09 | 12.15 | 1,338,282 | -0.18(-1.45%) |
Apr 03, 2008 | 12.45 | 12.45 | 12.21 | 12.33 | 1,038,897 | -0.13(-1.04%) |
Apr 02, 2008 | 12.30 | 12.57 | 12.22 | 12.46 | 1,692,070 | +0.20(+1.62%) |
Apr 01, 2008 | 11.84 | 12.26 | 11.82 | 12.26 | 1,034,823 | +0.51(+4.34%) |
Mar 31, 2008 | 11.38 | 12.02 | 11.38 | 11.75 | 1,876,586 | +0.30(+2.58%) |
Mar 28, 2008 | 11.69 | 11.75 | 11.38 | 11.45 | 1,343,961 | -0.29(-2.48%) |
Mar 27, 2008 | 11.82 | 12.04 | 11.68 | 11.74 | 1,021,736 | -0.09(-0.72%) |
Mar 26, 2008 | 11.86 | 11.99 | 11.75 | 11.83 | 1,010,131 | -0.10(-0.81%) |
Mar 25, 2008 | 12.15 | 12.15 | 11.87 | 11.93 | 1,727,915 | -0.19(-1.60%) |
Mar 24, 2008 | 11.78 | 12.37 | 11.78 | 12.12 | 2,800,650 | +0.43(+3.67%) |
Mar 21, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,092,057 | +0.00(+0.00%) |
Mar 20, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,092,057 | +0.64(+5.75%) |
Mar 19, 2008 | 11.38 | 11.50 | 11.06 | 11.06 | 1,226,546 | -0.25(-2.22%) |
Mar 18, 2008 | 11.22 | 11.37 | 10.91 | 11.31 | 1,177,180 | +0.37(+3.37%) |
Mar 17, 2008 | 10.62 | 11.20 | 10.58 | 10.94 | 978,526 | +0.05(+0.48%) |
Mar 14, 2008 | 11.34 | 11.34 | 10.66 | 10.89 | 822,229 | -0.38(-3.34%) |
Mar 13, 2008 | 10.91 | 11.31 | 10.87 | 11.26 | 1,321,294 | +0.13(+1.16%) |
Mar 12, 2008 | 11.08 | 11.34 | 10.97 | 11.13 | 846,179 | +0.07(+0.62%) |
Mar 11, 2008 | 10.93 | 11.07 | 10.65 | 11.06 | 1,544,210 | +0.55(+5.20%) |
Mar 10, 2008 | 10.76 | 10.86 | 10.48 | 10.52 | 912,353 | -0.23(-2.11%) |
Mar 07, 2008 | 10.42 | 10.89 | 10.42 | 10.74 | 1,073,589 | +0.19(+1.80%) |
Mar 06, 2008 | 10.81 | 10.89 | 10.53 | 10.55 | 732,351 | -0.33(-3.01%) |
Mar 05, 2008 | 10.93 | 11.11 | 10.76 | 10.88 | 826,673 | -0.02(-0.19%) |
Mar 04, 2008 | 10.84 | 10.98 | 10.73 | 10.90 | 1,683,767 | -0.03(-0.30%) |
Mar 03, 2008 | 10.72 | 10.98 | 10.61 | 10.93 | 1,403,320 | +0.20(+1.89%) |
Feb 29, 2008 | 10.72 | 11.04 | 10.59 | 10.73 | 1,772,251 | -0.09(-0.79%) |
Feb 28, 2008 | 10.76 | 11.06 | 10.68 | 10.82 | 1,796,526 | -0.00(-0.04%) |
Feb 27, 2008 | 10.55 | 10.82 | 10.51 | 10.82 | 1,411,836 | +0.14(+1.33%) |
Feb 26, 2008 | 10.57 | 10.97 | 10.57 | 10.68 | 1,649,594 | -0.06(-0.53%) |
Feb 25, 2008 | 10.53 | 10.82 | 10.43 | 10.74 | 1,652,112 | +0.19(+1.84%) |
Feb 22, 2008 | 10.72 | 10.74 | 10.42 | 10.54 | 1,240,968 | -0.18(-1.66%) |
Feb 21, 2008 | 10.93 | 11.03 | 10.65 | 10.72 | 1,015,936 | -0.21(-1.93%) |
Feb 20, 2008 | 10.72 | 10.96 | 10.64 | 10.93 | 1,153,036 | +0.15(+1.43%) |
Feb 19, 2008 | 10.52 | 10.84 | 10.45 | 10.78 | 1,158,034 | +0.38(+3.66%) |
Feb 18, 2008 | 10.55 | 10.58 | 10.29 | 10.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.58 | 10.29 | 10.40 | 1,407,172 | -0.27(-2.54%) |
Feb 14, 2008 | 10.91 | 10.93 | 10.60 | 10.67 | 823,463 | -0.20(-1.86%) |
Feb 13, 2008 | 10.91 | 10.99 | 10.68 | 10.87 | 1,039,391 | +0.09(+0.79%) |
Feb 12, 2008 | 10.71 | 10.87 | 10.60 | 10.79 | 1,153,096 | +0.11(+0.99%) |
Feb 11, 2008 | 10.41 | 10.77 | 10.33 | 10.68 | 993,835 | +0.23(+2.21%) |
Feb 08, 2008 | 10.53 | 10.61 | 10.35 | 10.45 | 1,202,921 | -0.13(-1.23%) |
Feb 07, 2008 | 10.10 | 10.59 | 9.995 | 10.58 | 1,210,627 | +0.43(+4.27%) |
Feb 06, 2008 | 10.22 | 10.47 | 10.11 | 10.15 | 1,045,687 | -0.02(-0.16%) |
Feb 05, 2008 | 10.34 | 10.62 | 10.16 | 10.16 | 1,217,837 | -0.31(-2.98%) |
Feb 04, 2008 | 10.51 | 10.62 | 10.43 | 10.47 | 1,406,448 | -0.09(-0.84%) |
Feb 01, 2008 | 10.32 | 10.73 | 10.29 | 10.56 | 1,324,248 | +0.31(+3.04%) |
Jan 31, 2008 | 9.396 | 10.42 | 9.315 | 10.25 | 2,128,832 | +0.81(+8.63%) |
Jan 30, 2008 | 9.493 | 10.32 | 9.153 | 9.436 | 3,341,608 | +0.60(+6.78%) |
Jan 29, 2008 | 8.707 | 8.906 | 8.473 | 8.837 | 1,482,733 | +0.12(+1.39%) |
Jan 28, 2008 | 8.545 | 8.865 | 8.408 | 8.716 | 1,252,603 | +0.13(+1.56%) |
Jan 25, 2008 | 8.873 | 8.910 | 8.477 | 8.582 | 1,845,200 | -0.15(-1.67%) |
Jan 24, 2008 | 9.424 | 9.546 | 8.720 | 8.728 | 2,635,938 | -0.70(-7.39%) |
Jan 23, 2008 | 8.554 | 9.473 | 8.456 | 9.424 | 1,792,348 | +0.63(+7.14%) |
Jan 22, 2008 | 8.051 | 8.906 | 8.039 | 8.797 | 1,558,543 | +0.40(+4.73%) |
Jan 21, 2008 | 8.250 | 8.436 | 8.177 | 8.400 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.250 | 8.436 | 8.177 | 8.400 | 2,033,636 | +0.04(+0.48%) |
Jan 17, 2008 | 8.238 | 8.387 | 8.116 | 8.359 | 1,024,687 | +0.17(+2.13%) |
Jan 16, 2008 | 8.250 | 8.501 | 8.140 | 8.185 | 1,361,986 | -0.11(-1.27%) |
Jan 15, 2008 | 8.294 | 8.400 | 8.157 | 8.290 | 1,143,219 | -0.19(-2.24%) |
Jan 14, 2008 | 8.671 | 8.671 | 8.444 | 8.481 | 720,993 | -0.07(-0.81%) |
Jan 11, 2008 | 8.764 | 8.805 | 8.489 | 8.549 | 684,785 | -0.28(-3.21%) |
Jan 10, 2008 | 8.720 | 9.076 | 8.695 | 8.833 | 1,137,046 | -0.09(-1.00%) |
Jan 09, 2008 | 8.586 | 8.922 | 8.545 | 8.922 | 634,057 | +0.29(+3.38%) |
Jan 08, 2008 | 8.898 | 9.035 | 8.618 | 8.630 | 979,292 | -0.24(-2.74%) |
Jan 07, 2008 | 8.967 | 9.088 | 8.740 | 8.873 | 1,259,294 | -0.03(-0.36%) |
Jan 04, 2008 | 9.137 | 9.185 | 8.886 | 8.906 | 747,082 | -0.34(-3.68%) |
Jan 03, 2008 | 9.675 | 9.688 | 9.226 | 9.246 | 815,068 | -0.39(-4.08%) |
Jan 02, 2008 | 9.870 | 9.922 | 9.521 | 9.639 | 788,591 | -0.29(-2.94%) |
Jan 01, 2008 | 9.845 | 10.03 | 9.760 | 9.931 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.845 | 10.03 | 9.760 | 9.931 | 554,325 | +0.01(+0.08%) |
Dec 28, 2007 | 10.20 | 10.20 | 9.922 | 9.922 | 398,521 | -0.11(-1.05%) |
Dec 27, 2007 | 10.35 | 10.43 | 10.02 | 10.03 | 421,978 | -0.30(-2.94%) |
Dec 26, 2007 | 10.44 | 10.49 | 10.28 | 10.33 | 664,449 | -0.20(-1.92%) |
Dec 24, 2007 | 10.40 | 10.59 | 10.40 | 10.53 | 239,261 | +0.02(+0.23%) |
Dec 21, 2007 | 10.41 | 10.53 | 10.33 | 10.51 | 1,390,381 | +0.33(+3.26%) |
Dec 20, 2007 | 10.14 | 10.21 | 9.910 | 10.18 | 544,431 | +0.13(+1.25%) |
Dec 19, 2007 | 10.12 | 10.20 | 9.805 | 10.05 | 631,610 | -0.05(-0.52%) |
Dec 18, 2007 | 10.17 | 10.30 | 9.821 | 10.10 | 1,067,465 | +0.04(+0.36%) |
Dec 17, 2007 | 10.33 | 10.42 | 10.07 | 10.07 | 745,929 | -0.31(-3.00%) |
Dec 14, 2007 | 10.49 | 10.55 | 10.36 | 10.38 | 883,071 | -0.13(-1.23%) |
Dec 13, 2007 | 10.52 | 10.53 | 10.44 | 10.51 | 1,349,937 | -0.08(-0.76%) |
Dec 12, 2007 | 10.61 | 10.83 | 10.43 | 10.59 | 1,387,668 | +0.05(+0.50%) |
Dec 11, 2007 | 10.52 | 10.69 | 10.44 | 10.54 | 1,124,053 | +0.09(+0.85%) |
Dec 10, 2007 | 10.40 | 10.53 | 10.28 | 10.45 | 559,854 | +0.06(+0.58%) |
Dec 07, 2007 | 10.53 | 10.53 | 10.33 | 10.39 | 431,608 | -0.14(-1.35%) |
Dec 06, 2007 | 10.29 | 10.53 | 10.22 | 10.53 | 697,289 | +0.24(+2.36%) |
Dec 05, 2007 | 10.15 | 10.32 | 10.04 | 10.29 | 667,166 | +0.32(+3.17%) |
Dec 04, 2007 | 10.02 | 10.05 | 9.805 | 9.971 | 1,211,378 | -0.17(-1.72%) |
Dec 03, 2007 | 9.967 | 10.31 | 9.959 | 10.15 | 738,544 | +0.11(+1.13%) |
Nov 30, 2007 | 10.19 | 10.38 | 9.971 | 10.03 | 700,509 | +0.01(+0.08%) |
Nov 29, 2007 | 10.10 | 10.17 | 9.931 | 10.02 | 383,074 | -0.18(-1.75%) |
Nov 28, 2007 | 10.00 | 10.43 | 10.00 | 10.20 | 658,422 | +0.17(+1.74%) |
Nov 27, 2007 | 9.619 | 10.15 | 9.607 | 10.03 | 760,744 | +0.42(+4.38%) |
Nov 26, 2007 | 10.03 | 10.06 | 9.607 | 9.607 | 569,994 | -0.43(-4.28%) |
Nov 23, 2007 | 9.752 | 10.12 | 9.752 | 10.04 | 167,408 | +0.36(+3.73%) |
Nov 21, 2007 | 9.675 | 9.995 | 9.643 | 9.675 | 539,757 | -0.08(-0.79%) |
Nov 20, 2007 | 9.773 | 10.04 | 9.566 | 9.752 | 760,500 | -0.05(-0.54%) |
Nov 19, 2007 | 9.999 | 10.01 | 9.688 | 9.805 | 899,422 | -0.32(-3.20%) |
Nov 16, 2007 | 10.23 | 10.27 | 9.850 | 10.13 | 1,034,620 | -0.08(-0.79%) |
Nov 15, 2007 | 10.32 | 10.40 | 10.08 | 10.21 | 662,230 | -0.18(-1.72%) |
Nov 14, 2007 | 10.53 | 10.63 | 10.37 | 10.39 | 629,387 | -0.09(-0.81%) |
Nov 13, 2007 | 10.11 | 10.49 | 10.03 | 10.47 | 590,375 | +0.48(+4.78%) |
Nov 12, 2007 | 9.845 | 10.25 | 9.801 | 9.995 | 787,413 | +0.12(+1.19%) |
Nov 09, 2007 | 9.760 | 10.09 | 9.700 | 9.878 | 756,796 | -0.03(-0.29%) |
Nov 08, 2007 | 9.821 | 9.926 | 9.582 | 9.906 | 1,040,255 | +0.23(+2.39%) |
Nov 07, 2007 | 9.789 | 9.979 | 9.619 | 9.675 | 670,573 | -0.35(-3.48%) |
Nov 06, 2007 | 9.659 | 10.04 | 9.659 | 10.02 | 724,203 | +0.40(+4.12%) |
Nov 05, 2007 | 9.894 | 9.894 | 9.469 | 9.627 | 962,329 | -0.27(-2.74%) |
Nov 02, 2007 | 9.801 | 9.914 | 9.538 | 9.898 | 1,076,058 | +0.23(+2.39%) |
Nov 01, 2007 | 10.13 | 10.22 | 9.639 | 9.667 | 1,089,638 | -0.72(-6.90%) |
Oct 31, 2007 | 10.30 | 10.50 | 10.21 | 10.38 | 877,291 | +0.15(+1.42%) |
Oct 30, 2007 | 10.17 | 10.41 | 10.13 | 10.24 | 521,979 | +0.01(+0.08%) |
Oct 29, 2007 | 10.29 | 10.38 | 10.12 | 10.23 | 769,389 | +0.00(+0.04%) |
Oct 26, 2007 | 10.16 | 10.37 | 10.04 | 10.23 | 599,017 | +0.23(+2.31%) |
Oct 25, 2007 | 10.22 | 10.27 | 9.947 | 9.995 | 769,142 | -0.17(-1.71%) |
Oct 24, 2007 | 9.951 | 10.21 | 9.801 | 10.17 | 760,994 | +0.13(+1.25%) |
Oct 23, 2007 | 10.41 | 10.45 | 9.951 | 10.04 | 985,193 | -0.25(-2.44%) |
Oct 22, 2007 | 9.801 | 10.32 | 9.764 | 10.29 | 887,167 | +0.35(+3.50%) |
Oct 19, 2007 | 10.38 | 10.39 | 9.943 | 9.947 | 1,396,307 | -0.45(-4.36%) |
Oct 18, 2007 | 10.42 | 10.57 | 10.39 | 10.40 | 580,498 | -0.11(-1.08%) |
Oct 17, 2007 | 10.67 | 10.69 | 10.35 | 10.51 | 580,498 | -0.03(-0.31%) |
Oct 16, 2007 | 10.54 | 10.70 | 10.54 | 10.55 | 437,040 | -0.04(-0.38%) |
Oct 15, 2007 | 10.81 | 10.82 | 10.51 | 10.59 | 754,574 | -0.27(-2.46%) |
Oct 12, 2007 | 10.62 | 10.85 | 10.62 | 10.85 | 545,683 | +0.21(+2.02%) |
Oct 11, 2007 | 10.99 | 11.07 | 10.59 | 10.64 | 767,166 | -0.32(-2.88%) |
Oct 10, 2007 | 11.00 | 11.11 | 10.94 | 10.96 | 473,090 | -0.09(-0.77%) |
Oct 09, 2007 | 11.24 | 11.28 | 10.93 | 11.04 | 794,821 | -0.19(-1.73%) |
Oct 08, 2007 | 11.57 | 11.64 | 11.23 | 11.23 | 629,387 | -0.37(-3.18%) |
Oct 05, 2007 | 11.34 | 11.70 | 11.34 | 11.60 | 606,177 | +0.42(+3.73%) |
Oct 04, 2007 | 11.50 | 11.54 | 11.14 | 11.19 | 930,871 | -0.27(-2.37%) |
Oct 03, 2007 | 11.97 | 11.99 | 11.38 | 11.46 | 1,785,200 | -0.06(-0.56%) |
Oct 02, 2007 | 11.37 | 11.74 | 11.37 | 11.52 | 991,119 | +0.20(+1.75%) |
Oct 01, 2007 | 11.14 | 11.34 | 11.14 | 11.32 | 890,871 | +0.23(+2.04%) |
Sep 28, 2007 | 11.34 | 11.40 | 11.02 | 11.10 | 585,190 | -0.22(-1.93%) |
Sep 27, 2007 | 11.00 | 11.34 | 10.98 | 11.32 | 669,388 | +0.39(+3.56%) |
Sep 26, 2007 | 10.85 | 11.08 | 10.76 | 10.93 | 970,131 | +0.17(+1.58%) |
Sep 25, 2007 | 11.05 | 11.14 | 10.71 | 10.76 | 926,427 | -0.38(-3.45%) |
Sep 24, 2007 | 11.09 | 11.32 | 10.93 | 11.14 | 595,807 | +0.04(+0.36%) |
Sep 21, 2007 | 10.93 | 11.24 | 10.84 | 11.10 | 1,228,158 | +0.23(+2.16%) |
Sep 20, 2007 | 11.26 | 11.34 | 10.85 | 10.87 | 694,079 | -0.40(-3.52%) |
Sep 19, 2007 | 11.13 | 11.34 | 11.06 | 11.26 | 627,906 | +0.27(+2.43%) |
Sep 18, 2007 | 10.24 | 11.00 | 10.29 | 11.00 | 774,327 | +0.75(+7.35%) |
Sep 17, 2007 | 10.56 | 10.56 | 10.23 | 10.24 | 868,896 | -0.37(-3.51%) |
Sep 14, 2007 | 10.39 | 10.65 | 10.02 | 10.62 | 684,450 | +0.23(+2.18%) |
Sep 13, 2007 | 10.25 | 10.53 | 10.14 | 10.39 | 468,645 | +0.16(+1.58%) |
Sep 12, 2007 | 10.25 | 10.37 | 10.17 | 10.23 | 396,052 | -0.04(-0.35%) |
Sep 11, 2007 | 10.10 | 10.27 | 10.09 | 10.26 | 481,485 | +0.17(+1.64%) |
Sep 10, 2007 | 10.33 | 10.39 | 9.955 | 10.10 | 557,782 | -0.19(-1.85%) |
Sep 07, 2007 | 10.36 | 10.43 | 10.10 | 10.29 | 776,549 | -0.27(-2.53%) |
Sep 06, 2007 | 10.53 | 10.61 | 10.36 | 10.55 | 527,658 | +0.02(+0.19%) |
Sep 05, 2007 | 10.67 | 10.67 | 10.44 | 10.53 | 521,732 | -0.22(-2.07%) |
Sep 04, 2007 | 10.58 | 10.86 | 10.53 | 10.76 | 550,374 | +0.11(+1.03%) |
Aug 31, 2007 | 10.67 | 10.71 | 10.50 | 10.65 | 407,163 | +0.13(+1.23%) |
Aug 30, 2007 | 10.53 | 10.70 | 10.47 | 10.52 | 473,584 | -0.16(-1.48%) |
Aug 29, 2007 | 10.49 | 10.70 | 10.46 | 10.68 | 434,077 | +0.23(+2.21%) |
Aug 28, 2007 | 10.84 | 10.85 | 10.43 | 10.44 | 611,116 | -0.49(-4.45%) |
Aug 27, 2007 | 11.16 | 11.16 | 10.83 | 10.93 | 400,744 | -0.24(-2.17%) |
Aug 24, 2007 | 11.04 | 11.19 | 11.00 | 11.17 | 346,916 | +0.12(+1.10%) |
Aug 23, 2007 | 11.29 | 11.29 | 10.93 | 11.05 | 612,844 | -0.16(-1.41%) |
Aug 22, 2007 | 11.18 | 11.28 | 11.06 | 11.21 | 690,376 | +0.15(+1.35%) |
Aug 21, 2007 | 11.09 | 11.23 | 10.94 | 11.06 | 494,818 | -0.11(-0.98%) |
Aug 20, 2007 | 11.14 | 11.30 | 11.02 | 11.17 | 481,485 | +0.06(+0.51%) |
Aug 17, 2007 | 11.44 | 11.45 | 10.70 | 11.11 | 1,288,405 | +0.17(+1.52%) |
Aug 16, 2007 | 10.07 | 10.96 | 9.963 | 10.95 | 1,425,690 | +0.80(+7.86%) |
Aug 15, 2007 | 10.36 | 10.59 | 10.14 | 10.15 | 623,215 | -0.19(-1.88%) |
Aug 14, 2007 | 10.73 | 10.87 | 10.32 | 10.34 | 962,230 | -0.37(-3.48%) |
Aug 13, 2007 | 11.23 | 11.50 | 10.70 | 10.72 | 1,175,318 | -0.52(-4.61%) |
Aug 10, 2007 | 10.20 | 11.68 | 10.04 | 11.23 | 1,945,942 | +1.03(+10.08%) |
Aug 09, 2007 | 10.69 | 10.71 | 9.943 | 10.21 | 2,537,305 | -0.71(-6.49%) |
Aug 08, 2007 | 11.04 | 11.22 | 10.69 | 10.91 | 1,744,705 | -0.11(-0.96%) |
Aug 07, 2007 | 10.92 | 11.13 | 10.76 | 11.02 | 1,153,589 | +0.10(+0.93%) |
Aug 06, 2007 | 10.53 | 10.92 | 10.36 | 10.92 | 1,313,344 | +0.48(+4.58%) |
Aug 03, 2007 | 10.57 | 10.79 | 10.44 | 10.44 | 1,093,836 | -0.35(-3.27%) |
Aug 02, 2007 | 10.93 | 11.04 | 10.74 | 10.79 | 1,324,702 | -0.10(-0.93%) |