Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.90 | 10.96 | 10.88 | 10.91 | 36,861 | -0.02(-0.18%) |
Aug 28, 2008 | 10.78 | 10.95 | 10.76 | 10.93 | 18,630 | +0.22(+2.08%) |
Aug 27, 2008 | 10.68 | 10.72 | 10.68 | 10.71 | 8,527 | +0.13(+1.22%) |
Aug 26, 2008 | 10.62 | 10.62 | 10.53 | 10.58 | 13,046 | +0.01(+0.09%) |
Aug 25, 2008 | 10.64 | 10.65 | 10.56 | 10.57 | 40,905 | -0.14(-1.32%) |
Aug 22, 2008 | 10.64 | 10.73 | 10.64 | 10.71 | 23,532 | +0.11(+1.03%) |
Aug 21, 2008 | 10.57 | 10.64 | 10.55 | 10.60 | 52,324 | +0.01(+0.11%) |
Aug 20, 2008 | 10.60 | 10.67 | 10.53 | 10.59 | 32,082 | -0.02(-0.20%) |
Aug 19, 2008 | 10.69 | 10.74 | 10.61 | 10.61 | 82,431 | -0.19(-1.76%) |
Aug 18, 2008 | 10.93 | 10.97 | 10.78 | 10.80 | 17,706 | -0.17(-1.57%) |
Aug 15, 2008 | 10.94 | 11.05 | 10.92 | 10.98 | 0 | +0.08(+0.75%) |
Aug 14, 2008 | 10.79 | 10.94 | 10.79 | 10.89 | 72,895 | +0.10(+0.92%) |
Aug 13, 2008 | 10.82 | 10.85 | 10.70 | 10.80 | 74,844 | -0.06(-0.51%) |
Aug 12, 2008 | 10.99 | 11.01 | 10.84 | 10.85 | 51,074 | -0.19(-1.75%) |
Aug 11, 2008 | 10.90 | 11.15 | 10.90 | 11.04 | 47,769 | +0.16(+1.50%) |
Aug 08, 2008 | 10.59 | 10.89 | 10.59 | 10.88 | 66,792 | +0.31(+2.95%) |
Aug 07, 2008 | 10.71 | 10.74 | 10.54 | 10.57 | 9,623 | -0.23(-2.10%) |
Aug 06, 2008 | 10.72 | 10.80 | 10.66 | 10.80 | 9,517 | +0.11(+1.04%) |
Aug 05, 2008 | 10.62 | 10.69 | 10.62 | 10.69 | 5,984 | +0.25(+2.40%) |
Aug 04, 2008 | 10.56 | 10.56 | 10.42 | 10.44 | 26,054 | -0.10(-0.97%) |
Aug 01, 2008 | 10.53 | 10.56 | 10.44 | 10.54 | 88,617 | -0.01(-0.13%) |
Jul 31, 2008 | 10.52 | 10.63 | 10.52 | 10.55 | 153,051 | -0.05(-0.45%) |
Jul 30, 2008 | 10.59 | 10.65 | 10.46 | 10.60 | 27,400 | +0.07(+0.69%) |
Jul 29, 2008 | 10.53 | 10.53 | 10.21 | 10.53 | 31,057 | +0.31(+3.07%) |
Jul 28, 2008 | 10.31 | 10.31 | 10.21 | 10.21 | 36,685 | -0.15(-1.45%) |
Jul 25, 2008 | 10.34 | 10.46 | 10.32 | 10.36 | 34,348 | +0.03(+0.31%) |
Jul 24, 2008 | 10.70 | 10.70 | 10.32 | 10.33 | 69,371 | -0.42(-3.88%) |
Jul 23, 2008 | 10.65 | 10.86 | 10.59 | 10.75 | 61,960 | +0.10(+0.91%) |
Jul 22, 2008 | 10.29 | 10.67 | 10.29 | 10.65 | 46,669 | +0.26(+2.54%) |
Jul 21, 2008 | 10.44 | 10.44 | 10.34 | 10.39 | 101,088 | +0.02(+0.15%) |
Jul 18, 2008 | 10.29 | 10.37 | 10.29 | 10.37 | 55,105 | +0.01(+0.09%) |
Jul 17, 2008 | 10.24 | 10.37 | 10.08 | 10.36 | 237,643 | +0.23(+2.31%) |
Jul 16, 2008 | 9.804 | 10.13 | 9.758 | 10.13 | 49,859 | +0.28(+2.84%) |
Jul 15, 2008 | 9.720 | 9.917 | 9.582 | 9.849 | 47,149 | +0.04(+0.44%) |
Jul 14, 2008 | 10.06 | 10.06 | 9.806 | 9.806 | 87,456 | -0.24(-2.35%) |
Jul 11, 2008 | 9.949 | 10.14 | 9.877 | 10.04 | 33,754 | -0.06(-0.56%) |
Jul 10, 2008 | 10.02 | 10.14 | 9.999 | 10.10 | 34,608 | +0.07(+0.73%) |
Jul 09, 2008 | 10.31 | 10.34 | 10.03 | 10.03 | 58,489 | -0.32(-3.14%) |
Jul 08, 2008 | 9.983 | 10.35 | 9.983 | 10.35 | 52,614 | +0.35(+3.48%) |
Jul 07, 2008 | 10.15 | 10.15 | 9.904 | 10.00 | 141,861 | -0.08(-0.83%) |
Jul 04, 2008 | 10.24 | 10.24 | 10.09 | 10.09 | 211,496 | +0.00(+0.00%) |
Jul 03, 2008 | 10.24 | 10.24 | 10.09 | 10.09 | 211,496 | -0.14(-1.36%) |
Jul 02, 2008 | 10.46 | 10.46 | 10.21 | 10.23 | 818,855 | -0.16(-1.53%) |
Jul 01, 2008 | 10.29 | 10.43 | 10.24 | 10.39 | 63,861 | -0.03(-0.24%) |
Jun 30, 2008 | 10.49 | 10.52 | 10.40 | 10.41 | 121,167 | -0.05(-0.48%) |
Jun 27, 2008 | 10.49 | 10.57 | 10.41 | 10.46 | 51,369 | -0.09(-0.88%) |
Jun 26, 2008 | 10.70 | 10.72 | 10.55 | 10.55 | 46,194 | -0.27(-2.50%) |
Jun 25, 2008 | 10.80 | 10.97 | 10.80 | 10.82 | 214,414 | +0.08(+0.74%) |
Jun 24, 2008 | 10.70 | 10.85 | 10.66 | 10.74 | 60,970 | +0.00(+0.00%) |
Jun 23, 2008 | 10.92 | 10.95 | 10.74 | 10.74 | 71,857 | -0.29(-2.64%) |
Jun 20, 2008 | 11.17 | 11.17 | 11.02 | 11.04 | 112,172 | -0.18(-1.62%) |
Jun 19, 2008 | 11.12 | 11.22 | 11.07 | 11.22 | 375,307 | +0.08(+0.69%) |
Jun 18, 2008 | 11.20 | 11.22 | 11.09 | 11.14 | 112,766 | -0.14(-1.25%) |
Jun 17, 2008 | 11.45 | 11.45 | 11.28 | 11.28 | 131,380 | -0.13(-1.13%) |
Jun 16, 2008 | 11.30 | 11.44 | 11.30 | 11.41 | 75,500 | +0.08(+0.68%) |
Jun 13, 2008 | 11.26 | 11.33 | 11.22 | 11.33 | 49,899 | +0.15(+1.34%) |
Jun 12, 2008 | 11.28 | 11.30 | 11.13 | 11.18 | 40,408 | -0.09(-0.79%) |
Jun 11, 2008 | 11.39 | 11.39 | 11.21 | 11.27 | 33,266 | -0.15(-1.29%) |
Jun 10, 2008 | 11.47 | 11.48 | 11.36 | 11.42 | 9,632 | -0.02(-0.14%) |
Jun 09, 2008 | 11.55 | 11.59 | 11.42 | 11.44 | 9,755 | -0.14(-1.18%) |
Jun 06, 2008 | 11.82 | 11.82 | 11.57 | 11.57 | 46,225 | -0.30(-2.49%) |
Jun 05, 2008 | 11.74 | 11.87 | 11.74 | 11.87 | 37,803 | +0.18(+1.50%) |
Jun 04, 2008 | 11.67 | 11.77 | 11.65 | 11.69 | 109,941 | +0.04(+0.35%) |
Jun 03, 2008 | 11.71 | 11.72 | 11.57 | 11.65 | 422,707 | -0.03(-0.29%) |
Jun 02, 2008 | 11.74 | 11.74 | 11.60 | 11.69 | 207,250 | -0.09(-0.77%) |
May 30, 2008 | 11.80 | 11.80 | 11.74 | 11.78 | 227,778 | -0.02(-0.19%) |
May 29, 2008 | 11.69 | 11.83 | 11.69 | 11.80 | 127,631 | +0.12(+1.01%) |
May 28, 2008 | 11.68 | 11.68 | 11.62 | 11.68 | 11,361 | +0.02(+0.20%) |
May 27, 2008 | 11.51 | 11.67 | 11.51 | 11.66 | 63,725 | +0.13(+1.10%) |
May 26, 2008 | 11.52 | 11.56 | 11.52 | 11.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.52 | 11.56 | 11.52 | 11.53 | 15,823 | -0.12(-1.07%) |
May 22, 2008 | 11.59 | 11.70 | 11.59 | 11.66 | 67,848 | +0.04(+0.35%) |
May 21, 2008 | 11.79 | 11.82 | 11.60 | 11.62 | 35,220 | -0.18(-1.48%) |
May 20, 2008 | 11.83 | 11.84 | 11.75 | 11.79 | 182,102 | -0.12(-0.97%) |
May 19, 2008 | 11.89 | 12.01 | 11.87 | 11.91 | 48,913 | +0.01(+0.06%) |
May 16, 2008 | 11.87 | 11.92 | 11.86 | 11.90 | 49,107 | -0.06(-0.48%) |
May 15, 2008 | 11.81 | 11.96 | 11.81 | 11.96 | 48,702 | +0.14(+1.17%) |
May 14, 2008 | 11.77 | 11.91 | 11.77 | 11.82 | 36,817 | +0.07(+0.58%) |
May 13, 2008 | 11.72 | 11.77 | 11.70 | 11.75 | 22,604 | +0.03(+0.21%) |
May 12, 2008 | 11.60 | 11.72 | 11.55 | 11.72 | 51,760 | +0.18(+1.58%) |
May 09, 2008 | 11.53 | 11.61 | 11.53 | 11.54 | 28,206 | -0.01(-0.10%) |
May 08, 2008 | 11.61 | 11.63 | 11.52 | 11.55 | 78,444 | -0.00(-0.04%) |
May 07, 2008 | 11.74 | 11.76 | 11.54 | 11.56 | 25,187 | -0.21(-1.80%) |
May 06, 2008 | 11.60 | 11.77 | 11.58 | 11.77 | 40,218 | +0.09(+0.76%) |
May 05, 2008 | 11.67 | 11.71 | 11.64 | 11.68 | 94,369 | -0.05(-0.41%) |
May 02, 2008 | 11.85 | 11.85 | 11.71 | 11.73 | 121,312 | -0.01(-0.10%) |
May 01, 2008 | 11.44 | 11.74 | 11.44 | 11.74 | 62,255 | +0.26(+2.24%) |
Apr 30, 2008 | 11.60 | 11.66 | 11.47 | 11.48 | 174,063 | -0.11(-0.92%) |
Apr 29, 2008 | 11.63 | 11.63 | 11.55 | 11.59 | 150,759 | -0.03(-0.29%) |
Apr 28, 2008 | 11.61 | 11.67 | 11.54 | 11.62 | 75,540 | +0.05(+0.41%) |
Apr 25, 2008 | 11.51 | 11.60 | 11.44 | 11.58 | 180,430 | +0.07(+0.65%) |
Apr 24, 2008 | 11.29 | 11.50 | 11.27 | 11.50 | 107,182 | +0.17(+1.50%) |
Apr 23, 2008 | 11.29 | 11.39 | 11.29 | 11.33 | 75,333 | +0.04(+0.36%) |
Apr 22, 2008 | 11.31 | 11.35 | 11.24 | 11.29 | 61,001 | -0.10(-0.92%) |
Apr 21, 2008 | 11.45 | 11.47 | 11.36 | 11.39 | 84,015 | -0.10(-0.85%) |
Apr 18, 2008 | 11.58 | 11.58 | 11.47 | 11.49 | 230,840 | +0.12(+1.06%) |
Apr 17, 2008 | 11.27 | 11.40 | 11.24 | 11.37 | 102,980 | +0.04(+0.38%) |
Apr 16, 2008 | 11.12 | 11.34 | 11.10 | 11.33 | 66,550 | +0.32(+2.91%) |
Apr 15, 2008 | 10.97 | 11.01 | 10.92 | 11.01 | 100,793 | +0.09(+0.79%) |
Apr 14, 2008 | 10.98 | 11.00 | 10.91 | 10.92 | 196,650 | -0.08(-0.72%) |
Apr 11, 2008 | 11.05 | 11.14 | 11.00 | 11.00 | 134,209 | -0.18(-1.57%) |
Apr 10, 2008 | 11.12 | 11.24 | 11.07 | 11.18 | 68,204 | +0.06(+0.51%) |
Apr 09, 2008 | 11.36 | 11.36 | 11.12 | 11.12 | 188,773 | -0.20(-1.77%) |
Apr 08, 2008 | 11.33 | 11.39 | 11.29 | 11.32 | 35,202 | -0.10(-0.86%) |
Apr 07, 2008 | 11.43 | 11.53 | 11.40 | 11.42 | 150,930 | +0.04(+0.32%) |
Apr 04, 2008 | 11.46 | 11.49 | 11.37 | 11.38 | 287,340 | -0.08(-0.69%) |
Apr 03, 2008 | 11.33 | 11.48 | 11.32 | 11.46 | 101,867 | +0.06(+0.50%) |
Apr 02, 2008 | 11.35 | 11.49 | 11.30 | 11.40 | 123,208 | +0.07(+0.58%) |
Apr 01, 2008 | 11.07 | 11.35 | 11.05 | 11.34 | 374,246 | +0.44(+4.07%) |
Mar 31, 2008 | 10.84 | 10.98 | 10.80 | 10.89 | 1,429,223 | +0.11(+0.99%) |
Mar 28, 2008 | 10.94 | 10.99 | 10.79 | 10.79 | 111,768 | -0.17(-1.51%) |
Mar 27, 2008 | 11.13 | 11.15 | 10.94 | 10.95 | 118,808 | -0.13(-1.21%) |
Mar 26, 2008 | 11.26 | 11.26 | 11.07 | 11.09 | 264,019 | -0.19(-1.69%) |
Mar 25, 2008 | 11.19 | 11.30 | 11.17 | 11.28 | 191,413 | +0.06(+0.51%) |
Mar 24, 2008 | 11.11 | 11.29 | 11.07 | 11.22 | 161,051 | +0.08(+0.73%) |
Mar 21, 2008 | 10.92 | 11.14 | 10.84 | 11.14 | 379,747 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 11.14 | 10.84 | 11.14 | 379,747 | +0.27(+2.47%) |
Mar 19, 2008 | 11.11 | 11.15 | 10.87 | 10.87 | 168,092 | -0.14(-1.26%) |
Mar 18, 2008 | 10.73 | 11.01 | 10.72 | 11.01 | 748,053 | +0.41(+3.84%) |
Mar 17, 2008 | 10.50 | 10.69 | 10.45 | 10.60 | 396,908 | -0.13(-1.21%) |
Mar 14, 2008 | 11.01 | 11.01 | 10.64 | 10.73 | 1,395,340 | -0.19(-1.75%) |
Mar 13, 2008 | 10.72 | 10.97 | 10.62 | 10.92 | 553,119 | +0.08(+0.75%) |
Mar 12, 2008 | 10.91 | 11.02 | 10.84 | 10.84 | 111,328 | -0.09(-0.81%) |
Mar 11, 2008 | 10.67 | 10.94 | 10.62 | 10.93 | 707,571 | +0.42(+4.04%) |
Mar 10, 2008 | 10.65 | 10.69 | 10.49 | 10.51 | 478,754 | -0.15(-1.43%) |
Mar 07, 2008 | 10.52 | 10.77 | 10.52 | 10.66 | 712,411 | +0.01(+0.13%) |
Mar 06, 2008 | 10.87 | 10.87 | 10.64 | 10.64 | 175,132 | -0.33(-3.02%) |
Mar 05, 2008 | 11.05 | 11.10 | 10.93 | 10.98 | 243,777 | +0.00(+0.00%) |
Mar 04, 2008 | 10.98 | 11.02 | 10.83 | 10.98 | 241,577 | -0.07(-0.60%) |
Mar 03, 2008 | 11.02 | 11.08 | 10.93 | 11.04 | 261,378 | -0.01(-0.12%) |
Feb 29, 2008 | 11.25 | 11.25 | 11.01 | 11.06 | 201,094 | -0.31(-2.74%) |
Feb 28, 2008 | 11.47 | 11.48 | 11.34 | 11.37 | 835,184 | -0.18(-1.56%) |
Feb 27, 2008 | 11.52 | 11.67 | 11.52 | 11.55 | 260,498 | -0.04(-0.39%) |
Feb 26, 2008 | 11.53 | 11.64 | 11.45 | 11.59 | 708,451 | +0.09(+0.77%) |
Feb 25, 2008 | 11.29 | 11.51 | 11.19 | 11.50 | 1,522,509 | +0.25(+2.18%) |
Feb 22, 2008 | 11.19 | 11.27 | 11.05 | 11.26 | 1,110,024 | +0.09(+0.79%) |
Feb 21, 2008 | 11.42 | 11.46 | 11.17 | 11.17 | 719,891 | -0.17(-1.50%) |
Feb 20, 2008 | 11.13 | 11.38 | 11.13 | 11.34 | 686,889 | +0.12(+1.05%) |
Feb 19, 2008 | 11.20 | 11.40 | 11.17 | 11.22 | 319,463 | -0.05(-0.46%) |
Feb 18, 2008 | 11.17 | 11.27 | 11.14 | 11.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.17 | 11.27 | 11.14 | 11.27 | 292,181 | +0.03(+0.30%) |
Feb 14, 2008 | 11.42 | 11.42 | 11.23 | 11.24 | 314,182 | -0.16(-1.43%) |
Feb 13, 2008 | 11.42 | 11.47 | 11.30 | 11.40 | 185,693 | +0.08(+0.72%) |
Feb 12, 2008 | 11.29 | 11.41 | 11.24 | 11.32 | 149,170 | +0.09(+0.81%) |
Feb 11, 2008 | 11.27 | 11.28 | 11.12 | 11.23 | 119,248 | -0.04(-0.35%) |
Feb 08, 2008 | 11.40 | 11.42 | 11.21 | 11.27 | 180,853 | -0.07(-0.62%) |
Feb 07, 2008 | 11.28 | 11.40 | 11.20 | 11.34 | 258,738 | +0.05(+0.44%) |
Feb 06, 2008 | 11.43 | 11.51 | 11.29 | 11.29 | 161,491 | -0.13(-1.14%) |
Feb 05, 2008 | 11.62 | 11.64 | 11.42 | 11.42 | 118,808 | -0.32(-2.71%) |
Feb 04, 2008 | 11.90 | 11.90 | 11.73 | 11.74 | 84,486 | -0.16(-1.32%) |
Feb 01, 2008 | 11.63 | 11.89 | 11.62 | 11.89 | 96,806 | +0.21(+1.83%) |
Jan 31, 2008 | 11.16 | 11.69 | 11.16 | 11.68 | 501,636 | +0.40(+3.55%) |
Jan 30, 2008 | 11.43 | 11.59 | 11.28 | 11.28 | 373,595 | -0.16(-1.37%) |
Jan 29, 2008 | 11.35 | 11.46 | 11.24 | 11.44 | 69,965 | +0.15(+1.33%) |
Jan 28, 2008 | 11.00 | 11.29 | 10.89 | 11.29 | 243,777 | +0.29(+2.62%) |
Jan 25, 2008 | 11.14 | 11.24 | 10.94 | 11.00 | 325,183 | -0.09(-0.82%) |
Jan 24, 2008 | 11.13 | 11.17 | 11.00 | 11.09 | 132,009 | -0.02(-0.19%) |
Jan 23, 2008 | 10.34 | 11.14 | 10.34 | 11.11 | 157,927 | +0.56(+5.30%) |
Jan 22, 2008 | 9.931 | 10.60 | 9.931 | 10.55 | 559,720 | +0.10(+0.92%) |
Jan 21, 2008 | 10.54 | 10.67 | 10.17 | 10.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.54 | 10.67 | 10.17 | 10.46 | 119,248 | -0.09(-0.82%) |
Jan 17, 2008 | 10.84 | 10.87 | 10.54 | 10.54 | 81,405 | -0.31(-2.89%) |
Jan 16, 2008 | 10.77 | 11.01 | 10.77 | 10.86 | 161,051 | +0.07(+0.65%) |
Jan 15, 2008 | 10.85 | 10.90 | 10.79 | 10.79 | 116,608 | -0.26(-2.35%) |
Jan 14, 2008 | 11.06 | 11.07 | 10.93 | 11.04 | 100,327 | +0.05(+0.48%) |
Jan 11, 2008 | 11.04 | 11.13 | 10.92 | 10.99 | 203,734 | -0.11(-0.98%) |
Jan 10, 2008 | 10.86 | 11.20 | 10.79 | 11.10 | 213,415 | +0.15(+1.41%) |
Jan 09, 2008 | 10.87 | 10.95 | 10.62 | 10.95 | 288,660 | +0.05(+0.46%) |
Jan 08, 2008 | 11.25 | 11.32 | 10.88 | 10.90 | 99,887 | -0.32(-2.88%) |
Jan 07, 2008 | 11.20 | 11.34 | 11.12 | 11.22 | 106,927 | +0.03(+0.22%) |
Jan 04, 2008 | 11.40 | 11.41 | 11.16 | 11.19 | 170,732 | -0.29(-2.55%) |
Jan 03, 2008 | 11.71 | 11.71 | 11.49 | 11.49 | 132,889 | -0.18(-1.54%) |
Jan 02, 2008 | 11.78 | 11.86 | 11.63 | 11.67 | 113,528 | -0.15(-1.31%) |
Jan 01, 2008 | 11.81 | 11.88 | 11.75 | 11.82 | 151,810 | +0.00(+0.00%) |
Dec 31, 2007 | 11.81 | 11.88 | 11.75 | 11.82 | 151,810 | -0.02(-0.13%) |
Dec 28, 2007 | 11.99 | 12.00 | 11.82 | 11.84 | 133,329 | -0.08(-0.69%) |
Dec 27, 2007 | 12.04 | 12.10 | 11.91 | 11.92 | 112,648 | -0.20(-1.61%) |
Dec 26, 2007 | 12.10 | 12.13 | 12.04 | 12.12 | 436,511 | -0.05(-0.43%) |
Dec 24, 2007 | 12.08 | 12.17 | 12.04 | 12.17 | 103,847 | +0.15(+1.23%) |
Dec 21, 2007 | 12.03 | 12.04 | 11.92 | 12.02 | 35,642 | +0.14(+1.19%) |
Dec 20, 2007 | 11.88 | 11.88 | 11.68 | 11.88 | 195,814 | +0.10(+0.87%) |
Dec 19, 2007 | 11.72 | 11.82 | 11.70 | 11.78 | 87,126 | +0.03(+0.23%) |
Dec 18, 2007 | 11.74 | 11.77 | 11.60 | 11.75 | 78,765 | +0.05(+0.47%) |
Dec 17, 2007 | 11.85 | 11.87 | 11.69 | 11.69 | 1,050,355 | -0.25(-2.07%) |
Dec 14, 2007 | 12.11 | 12.16 | 11.94 | 11.94 | 50,163 | -0.25(-2.03%) |
Dec 13, 2007 | 12.14 | 12.22 | 12.07 | 12.19 | 122,768 | -0.03(-0.24%) |
Dec 12, 2007 | 12.46 | 12.53 | 12.13 | 12.22 | 136,849 | +0.01(+0.09%) |
Dec 11, 2007 | 12.68 | 12.70 | 12.20 | 12.21 | 111,328 | -0.47(-3.72%) |
Dec 10, 2007 | 12.53 | 12.68 | 12.53 | 12.68 | 41,362 | +0.17(+1.36%) |
Dec 07, 2007 | 12.55 | 12.58 | 12.51 | 12.51 | 25,961 | -0.02(-0.13%) |
Dec 06, 2007 | 12.28 | 12.53 | 12.27 | 12.53 | 79,205 | +0.25(+2.07%) |
Dec 05, 2007 | 12.20 | 12.29 | 12.17 | 12.27 | 97,687 | +0.19(+1.56%) |
Dec 04, 2007 | 12.15 | 12.15 | 12.06 | 12.08 | 341,464 | -0.12(-0.97%) |
Dec 03, 2007 | 12.23 | 12.26 | 12.14 | 12.20 | 118,808 | -0.05(-0.39%) |
Nov 30, 2007 | 12.26 | 12.31 | 12.19 | 12.25 | 229,256 | +0.14(+1.16%) |
Nov 29, 2007 | 12.10 | 12.14 | 12.02 | 12.11 | 110,007 | -0.03(-0.26%) |
Nov 28, 2007 | 11.79 | 12.15 | 11.79 | 12.14 | 98,567 | +0.35(+2.99%) |
Nov 27, 2007 | 11.72 | 11.79 | 11.65 | 11.79 | 165,011 | +0.19(+1.65%) |
Nov 26, 2007 | 11.89 | 11.95 | 11.60 | 11.60 | 59,404 | -0.31(-2.61%) |
Nov 23, 2007 | 11.85 | 11.95 | 11.83 | 11.91 | 12,320 | +0.15(+1.28%) |
Nov 21, 2007 | 11.78 | 11.86 | 11.69 | 11.76 | 49,283 | -0.08(-0.67%) |
Nov 20, 2007 | 11.92 | 12.01 | 11.70 | 11.84 | 184,373 | -0.08(-0.67%) |
Nov 19, 2007 | 12.03 | 12.03 | 11.92 | 11.92 | 106,047 | -0.17(-1.43%) |
Nov 16, 2007 | 12.18 | 12.18 | 12.05 | 12.09 | 18,921 | -0.11(-0.93%) |
Nov 15, 2007 | 12.25 | 12.31 | 12.13 | 12.20 | 51,923 | -0.11(-0.89%) |
Nov 14, 2007 | 12.54 | 12.54 | 12.31 | 12.31 | 44,003 | -0.13(-1.02%) |
Nov 13, 2007 | 12.13 | 12.45 | 12.13 | 12.44 | 29,482 | +0.31(+2.59%) |
Nov 12, 2007 | 12.20 | 12.32 | 12.13 | 12.13 | 51,483 | -0.06(-0.50%) |
Nov 09, 2007 | 12.10 | 12.26 | 12.05 | 12.19 | 29,042 | -0.04(-0.30%) |
Nov 08, 2007 | 12.17 | 12.22 | 12.02 | 12.22 | 101,207 | +0.07(+0.62%) |
Nov 07, 2007 | 12.36 | 12.36 | 12.15 | 12.15 | 260,058 | -0.34(-2.70%) |
Nov 06, 2007 | 12.39 | 12.49 | 12.32 | 12.49 | 29,042 | +0.13(+1.08%) |
Nov 05, 2007 | 12.35 | 12.42 | 12.32 | 12.35 | 119,248 | -0.06(-0.48%) |
Nov 02, 2007 | 12.55 | 12.55 | 12.37 | 12.41 | 52,363 | -0.12(-0.98%) |
Nov 01, 2007 | 12.76 | 12.76 | 12.53 | 12.54 | 186,573 | -0.29(-2.27%) |
Oct 31, 2007 | 12.76 | 12.86 | 12.76 | 12.83 | 29,922 | +0.11(+0.86%) |
Oct 30, 2007 | 12.71 | 12.76 | 12.71 | 12.72 | 186,573 | -0.01(-0.07%) |
Oct 29, 2007 | 12.78 | 12.80 | 12.69 | 12.73 | 47,523 | -0.02(-0.18%) |
Oct 26, 2007 | 12.75 | 12.75 | 12.62 | 12.75 | 16,281 | +0.12(+0.94%) |
Oct 25, 2007 | 12.59 | 12.67 | 12.46 | 12.63 | 423,750 | +0.05(+0.43%) |
Oct 24, 2007 | 12.55 | 12.59 | 12.40 | 12.58 | 128,049 | -0.04(-0.31%) |
Oct 23, 2007 | 12.63 | 12.64 | 12.51 | 12.62 | 64,244 | +0.10(+0.80%) |
Oct 22, 2007 | 12.40 | 12.58 | 12.34 | 12.52 | 48,843 | +0.10(+0.77%) |
Oct 19, 2007 | 12.73 | 12.73 | 12.42 | 12.42 | 115,288 | -0.33(-2.58%) |
Oct 18, 2007 | 12.68 | 12.77 | 12.66 | 12.75 | 181,733 | -0.04(-0.30%) |
Oct 17, 2007 | 12.87 | 12.88 | 12.66 | 12.79 | 370,946 | -0.03(-0.21%) |
Oct 16, 2007 | 12.89 | 12.89 | 12.79 | 12.81 | 121,888 | -0.13(-1.04%) |
Oct 15, 2007 | 13.06 | 13.10 | 12.91 | 12.95 | 97,247 | -0.13(-1.01%) |
Oct 12, 2007 | 13.13 | 13.16 | 13.08 | 13.08 | 109,567 | -0.03(-0.24%) |
Oct 11, 2007 | 13.26 | 13.26 | 13.09 | 13.11 | 168,092 | -0.06(-0.48%) |
Oct 10, 2007 | 13.22 | 13.22 | 13.15 | 13.18 | 31,682 | -0.05(-0.41%) |
Oct 09, 2007 | 13.18 | 13.23 | 13.11 | 13.23 | 27,281 | +0.05(+0.40%) |
Oct 08, 2007 | 13.22 | 13.24 | 13.16 | 13.18 | 106,047 | -0.06(-0.46%) |
Oct 05, 2007 | 13.14 | 13.25 | 13.11 | 13.24 | 222,216 | +0.20(+1.52%) |
Oct 04, 2007 | 13.06 | 13.08 | 13.01 | 13.04 | 63,364 | -0.01(-0.05%) |
Oct 03, 2007 | 13.02 | 13.08 | 13.01 | 13.05 | 94,166 | -0.03(-0.21%) |
Oct 02, 2007 | 13.02 | 13.08 | 13.00 | 13.08 | 823,299 | +0.09(+0.70%) |
Oct 01, 2007 | 12.90 | 12.99 | 12.89 | 12.99 | 157,531 | +0.16(+1.28%) |
Sep 28, 2007 | 12.83 | 12.87 | 12.78 | 12.82 | 34,762 | -0.02(-0.16%) |
Sep 27, 2007 | 12.84 | 12.85 | 12.81 | 12.84 | 71,285 | +0.07(+0.53%) |
Sep 26, 2007 | 12.73 | 12.79 | 12.72 | 12.77 | 35,642 | +0.08(+0.63%) |
Sep 25, 2007 | 12.62 | 12.69 | 12.60 | 12.69 | 170,292 | -0.05(-0.36%) |
Sep 24, 2007 | 12.78 | 12.82 | 12.73 | 12.74 | 34,762 | -0.13(-1.01%) |
Sep 21, 2007 | 12.93 | 12.94 | 12.87 | 12.87 | 153,131 | -0.01(-0.07%) |
Sep 20, 2007 | 12.96 | 12.97 | 12.86 | 12.88 | 13,200 | -0.15(-1.12%) |
Sep 19, 2007 | 13.02 | 13.09 | 13.00 | 13.02 | 29,482 | +0.14(+1.11%) |
Sep 18, 2007 | 12.61 | 12.88 | 12.56 | 12.88 | 108,687 | +0.34(+2.72%) |
Sep 17, 2007 | 12.58 | 12.59 | 12.52 | 12.54 | 90,646 | -0.06(-0.49%) |
Sep 14, 2007 | 12.45 | 12.60 | 12.45 | 12.60 | 21,121 | +0.07(+0.54%) |
Sep 13, 2007 | 12.50 | 12.59 | 12.48 | 12.53 | 198,454 | +0.07(+0.55%) |
Sep 12, 2007 | 12.41 | 12.51 | 12.41 | 12.46 | 101,647 | +0.02(+0.16%) |
Sep 11, 2007 | 12.40 | 12.47 | 12.39 | 12.44 | 498,115 | +0.10(+0.81%) |
Sep 10, 2007 | 12.48 | 12.48 | 12.27 | 12.34 | 286,900 | -0.11(-0.87%) |
Sep 07, 2007 | 12.50 | 12.50 | 12.41 | 12.45 | 500,316 | -0.18(-1.41%) |
Sep 06, 2007 | 12.63 | 12.67 | 12.54 | 12.63 | 48,843 | -0.00(-0.04%) |
Sep 05, 2007 | 12.70 | 12.70 | 12.58 | 12.64 | 43,563 | -0.15(-1.17%) |