Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.33 | 11.33 | 10.84 | 10.86 | 1,753,293 | -0.53(-4.62%) |
Feb 28, 2008 | 11.31 | 11.45 | 11.27 | 11.38 | 965,008 | +0.05(+0.41%) |
Feb 27, 2008 | 11.40 | 11.44 | 11.31 | 11.34 | 828,835 | -0.07(-0.63%) |
Feb 26, 2008 | 11.27 | 11.47 | 11.19 | 11.41 | 5,554,896 | +0.13(+1.13%) |
Feb 25, 2008 | 11.19 | 11.32 | 11.17 | 11.28 | 1,214,890 | +0.06(+0.49%) |
Feb 22, 2008 | 11.19 | 11.23 | 11.04 | 11.23 | 1,329,580 | +0.06(+0.57%) |
Feb 21, 2008 | 11.30 | 11.33 | 11.12 | 11.16 | 892,767 | -0.18(-1.61%) |
Feb 20, 2008 | 11.21 | 11.36 | 11.13 | 11.35 | 1,177,201 | +0.11(+0.98%) |
Feb 19, 2008 | 11.30 | 11.34 | 11.20 | 11.24 | 700,524 | +0.06(+0.53%) |
Feb 18, 2008 | 11.22 | 11.24 | 11.12 | 11.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.22 | 11.24 | 11.12 | 11.18 | 768,536 | -0.11(-0.94%) |
Feb 14, 2008 | 11.34 | 11.36 | 11.24 | 11.28 | 778,216 | -0.06(-0.49%) |
Feb 13, 2008 | 11.31 | 11.36 | 11.25 | 11.34 | 1,193,660 | +0.06(+0.56%) |
Feb 12, 2008 | 11.16 | 11.33 | 11.13 | 11.27 | 891,104 | +0.12(+1.10%) |
Feb 11, 2008 | 11.02 | 11.17 | 10.98 | 11.15 | 1,016,585 | +0.11(+1.00%) |
Feb 08, 2008 | 10.94 | 11.08 | 10.90 | 11.04 | 2,316,022 | +0.05(+0.46%) |
Feb 07, 2008 | 10.93 | 11.05 | 10.86 | 10.99 | 1,062,437 | +0.05(+0.47%) |
Feb 06, 2008 | 11.12 | 11.16 | 10.93 | 10.94 | 765,623 | -0.14(-1.23%) |
Feb 05, 2008 | 11.36 | 11.36 | 11.04 | 11.07 | 839,447 | -0.28(-2.50%) |
Feb 04, 2008 | 11.11 | 11.41 | 11.11 | 11.36 | 1,490,679 | +0.22(+1.98%) |
Feb 01, 2008 | 11.29 | 11.34 | 11.11 | 11.14 | 1,648,000 | -0.15(-1.31%) |
Jan 31, 2008 | 10.87 | 11.34 | 10.85 | 11.29 | 981,604 | +0.34(+3.14%) |
Jan 30, 2008 | 10.98 | 11.38 | 10.94 | 10.94 | 1,486,667 | +0.00(+0.00%) |
Jan 29, 2008 | 10.85 | 11.03 | 10.80 | 10.94 | 1,026,020 | +0.17(+1.53%) |
Jan 28, 2008 | 10.58 | 10.78 | 10.54 | 10.78 | 784,728 | +0.22(+2.13%) |
Jan 25, 2008 | 10.60 | 10.66 | 10.53 | 10.55 | 909,030 | +0.00(+0.04%) |
Jan 24, 2008 | 10.74 | 10.78 | 10.52 | 10.55 | 1,025,076 | -0.13(-1.19%) |
Jan 23, 2008 | 10.26 | 10.71 | 10.26 | 10.68 | 1,414,530 | +0.18(+1.74%) |
Jan 22, 2008 | 10.22 | 10.62 | 10.17 | 10.49 | 2,517,876 | -0.11(-1.00%) |
Jan 21, 2008 | 10.95 | 11.01 | 10.57 | 10.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.95 | 11.01 | 10.57 | 10.60 | 1,152,326 | -0.27(-2.50%) |
Jan 17, 2008 | 11.20 | 11.25 | 10.87 | 10.87 | 1,460,014 | -0.34(-2.99%) |
Jan 16, 2008 | 11.18 | 11.33 | 11.15 | 11.21 | 923,028 | -0.05(-0.45%) |
Jan 15, 2008 | 11.24 | 11.32 | 11.16 | 11.26 | 707,128 | -0.13(-1.15%) |
Jan 14, 2008 | 11.43 | 11.51 | 11.33 | 11.39 | 801,946 | -0.05(-0.41%) |
Jan 11, 2008 | 11.32 | 11.48 | 11.27 | 11.43 | 721,044 | +0.04(+0.37%) |
Jan 10, 2008 | 11.37 | 11.46 | 11.26 | 11.39 | 804,069 | +0.02(+0.15%) |
Jan 09, 2008 | 11.24 | 11.40 | 11.18 | 11.38 | 961,708 | +0.17(+1.48%) |
Jan 08, 2008 | 11.37 | 11.51 | 11.20 | 11.21 | 1,455,533 | -0.08(-0.71%) |
Jan 07, 2008 | 11.24 | 11.35 | 11.24 | 11.29 | 893,604 | +0.04(+0.38%) |
Jan 04, 2008 | 11.35 | 11.39 | 11.25 | 11.25 | 736,375 | -0.11(-0.97%) |
Jan 03, 2008 | 11.62 | 11.63 | 11.35 | 11.36 | 696,438 | -0.19(-1.65%) |
Jan 02, 2008 | 11.59 | 11.62 | 11.45 | 11.55 | 626,226 | -0.00(-0.04%) |
Jan 01, 2008 | 11.57 | 11.60 | 11.49 | 11.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.57 | 11.60 | 11.49 | 11.55 | 787,087 | +0.03(+0.22%) |
Dec 28, 2007 | 11.50 | 11.61 | 11.47 | 11.53 | 460,954 | +0.08(+0.67%) |
Dec 27, 2007 | 11.37 | 11.49 | 11.33 | 11.45 | 971,770 | +0.04(+0.37%) |
Dec 26, 2007 | 11.50 | 11.51 | 11.41 | 11.41 | 345,308 | -0.09(-0.81%) |
Dec 24, 2007 | 11.26 | 11.51 | 11.24 | 11.50 | 169,116 | +0.22(+1.92%) |
Dec 21, 2007 | 11.19 | 11.29 | 11.10 | 11.29 | 987,102 | +0.09(+0.79%) |
Dec 20, 2007 | 11.21 | 11.23 | 11.08 | 11.20 | 607,592 | +0.01(+0.08%) |
Dec 19, 2007 | 11.29 | 11.30 | 11.16 | 11.19 | 512,538 | -0.02(-0.19%) |
Dec 18, 2007 | 11.29 | 11.31 | 11.16 | 11.21 | 742,784 | -0.04(-0.34%) |
Dec 17, 2007 | 11.09 | 11.35 | 11.09 | 11.25 | 564,193 | +0.05(+0.45%) |
Dec 14, 2007 | 11.45 | 11.57 | 11.17 | 11.20 | 1,050,314 | -0.43(-3.68%) |
Dec 13, 2007 | 11.44 | 11.63 | 11.44 | 11.63 | 800,767 | +0.14(+1.22%) |
Dec 12, 2007 | 11.44 | 11.61 | 11.38 | 11.49 | 1,020,595 | +0.05(+0.45%) |
Dec 11, 2007 | 11.56 | 11.68 | 11.41 | 11.43 | 716,478 | -0.10(-0.85%) |
Dec 10, 2007 | 11.56 | 11.67 | 11.50 | 11.53 | 831,430 | -0.01(-0.07%) |
Dec 07, 2007 | 11.85 | 11.95 | 11.46 | 11.54 | 1,545,457 | -0.24(-2.05%) |
Dec 06, 2007 | 11.58 | 11.78 | 11.48 | 11.78 | 802,536 | +0.22(+1.91%) |
Dec 05, 2007 | 11.52 | 11.59 | 11.46 | 11.56 | 738,734 | +0.10(+0.89%) |
Dec 04, 2007 | 11.21 | 11.51 | 11.21 | 11.46 | 749,586 | +0.16(+1.39%) |
Dec 03, 2007 | 11.21 | 11.40 | 11.15 | 11.30 | 771,991 | +0.09(+0.83%) |
Nov 30, 2007 | 11.15 | 11.21 | 11.07 | 11.21 | 1,098,898 | +0.15(+1.34%) |
Nov 29, 2007 | 10.96 | 11.08 | 10.93 | 11.06 | 1,031,171 | +0.11(+0.97%) |
Nov 28, 2007 | 10.77 | 10.96 | 10.77 | 10.96 | 1,031,956 | +0.19(+1.77%) |
Nov 27, 2007 | 10.68 | 10.83 | 10.65 | 10.76 | 1,002,197 | +0.14(+1.32%) |
Nov 26, 2007 | 10.64 | 10.77 | 10.60 | 10.62 | 686,607 | +0.03(+0.24%) |
Nov 23, 2007 | 10.65 | 10.65 | 10.53 | 10.60 | 195,297 | +0.00(+0.04%) |
Nov 21, 2007 | 10.67 | 10.73 | 10.60 | 10.60 | 590,610 | -0.08(-0.79%) |
Nov 20, 2007 | 10.61 | 10.69 | 10.51 | 10.68 | 1,409,303 | +0.07(+0.68%) |
Nov 19, 2007 | 10.57 | 10.63 | 10.51 | 10.61 | 1,349,157 | -0.01(-0.08%) |
Nov 16, 2007 | 10.72 | 10.81 | 10.56 | 10.62 | 1,529,595 | -0.16(-1.46%) |
Nov 15, 2007 | 11.02 | 11.07 | 10.72 | 10.77 | 1,855,091 | -0.25(-2.27%) |
Nov 14, 2007 | 11.26 | 11.26 | 10.94 | 11.02 | 564,452 | -0.20(-1.81%) |
Nov 13, 2007 | 11.20 | 11.23 | 11.01 | 11.23 | 625,754 | +0.10(+0.88%) |
Nov 12, 2007 | 11.12 | 11.27 | 11.07 | 11.13 | 683,541 | -0.03(-0.27%) |
Nov 09, 2007 | 11.16 | 11.23 | 11.04 | 11.16 | 699,436 | -0.03(-0.27%) |
Nov 08, 2007 | 11.02 | 11.22 | 11.02 | 11.19 | 872,470 | +0.17(+1.50%) |
Nov 07, 2007 | 11.12 | 11.17 | 11.00 | 11.02 | 801,710 | -0.14(-1.29%) |
Nov 06, 2007 | 11.20 | 11.20 | 11.02 | 11.17 | 606,649 | -0.00(-0.04%) |
Nov 05, 2007 | 11.24 | 11.25 | 11.12 | 11.17 | 579,288 | -0.12(-1.05%) |
Nov 02, 2007 | 11.24 | 11.54 | 11.00 | 11.29 | 639,670 | +0.08(+0.68%) |
Nov 01, 2007 | 11.24 | 11.29 | 11.06 | 11.21 | 742,036 | -0.07(-0.64%) |
Oct 31, 2007 | 11.17 | 11.37 | 11.16 | 11.29 | 803,597 | +0.11(+0.95%) |
Oct 30, 2007 | 10.94 | 11.23 | 10.94 | 11.18 | 669,625 | +0.17(+1.54%) |
Oct 29, 2007 | 11.06 | 11.09 | 10.99 | 11.01 | 773,406 | -0.06(-0.57%) |
Oct 26, 2007 | 10.95 | 11.13 | 10.92 | 11.07 | 1,060,692 | +0.14(+1.28%) |
Oct 25, 2007 | 10.94 | 10.96 | 10.88 | 10.93 | 1,614,507 | -0.00(-0.04%) |
Oct 24, 2007 | 11.02 | 11.02 | 10.84 | 10.94 | 1,063,051 | -0.08(-0.77%) |
Oct 23, 2007 | 11.15 | 11.19 | 10.96 | 11.02 | 473,856 | +0.00(+0.00%) |
Oct 22, 2007 | 10.94 | 11.02 | 10.89 | 11.02 | 760,905 | +0.06(+0.58%) |
Oct 19, 2007 | 11.03 | 11.05 | 10.93 | 10.96 | 1,128,150 | -0.06(-0.58%) |
Oct 18, 2007 | 10.99 | 11.05 | 10.96 | 11.02 | 690,381 | +0.06(+0.54%) |
Oct 17, 2007 | 10.97 | 11.08 | 10.93 | 10.96 | 980,261 | -0.05(-0.46%) |
Oct 16, 2007 | 11.00 | 11.12 | 10.99 | 11.01 | 1,240,422 | -0.04(-0.38%) |
Oct 15, 2007 | 11.21 | 11.24 | 11.02 | 11.06 | 705,005 | -0.22(-1.96%) |
Oct 12, 2007 | 11.32 | 11.40 | 11.24 | 11.28 | 1,073,665 | -0.11(-0.93%) |
Oct 11, 2007 | 11.34 | 11.43 | 11.29 | 11.38 | 733,781 | +0.11(+0.94%) |
Oct 10, 2007 | 11.22 | 11.29 | 11.15 | 11.28 | 1,326,750 | +0.06(+0.53%) |
Oct 09, 2007 | 11.13 | 11.22 | 11.08 | 11.22 | 1,053,616 | +0.08(+0.76%) |
Oct 08, 2007 | 11.16 | 11.18 | 11.11 | 11.13 | 947,948 | -0.01(-0.11%) |
Oct 05, 2007 | 11.05 | 11.15 | 11.00 | 11.15 | 960,213 | +0.15(+1.39%) |
Oct 04, 2007 | 11.07 | 11.09 | 10.89 | 10.99 | 1,382,414 | -0.10(-0.92%) |
Oct 03, 2007 | 11.08 | 11.14 | 10.87 | 11.10 | 897,472 | +0.02(+0.15%) |
Oct 02, 2007 | 11.10 | 11.12 | 11.00 | 11.08 | 567,259 | -0.04(-0.38%) |
Oct 01, 2007 | 11.02 | 11.18 | 11.02 | 11.12 | 492,017 | +0.11(+0.96%) |
Sep 28, 2007 | 10.99 | 11.07 | 10.94 | 11.01 | 1,125,084 | -0.02(-0.15%) |
Sep 27, 2007 | 11.24 | 11.24 | 11.03 | 11.03 | 867,517 | -0.13(-1.14%) |
Sep 26, 2007 | 11.03 | 11.16 | 10.95 | 11.16 | 777,652 | +0.19(+1.78%) |
Sep 25, 2007 | 11.05 | 11.15 | 10.94 | 10.96 | 542,257 | -0.16(-1.45%) |
Sep 24, 2007 | 11.09 | 11.26 | 11.07 | 11.12 | 843,931 | +0.04(+0.34%) |
Sep 21, 2007 | 11.24 | 11.31 | 11.08 | 11.09 | 1,236,884 | -0.18(-1.58%) |
Sep 20, 2007 | 11.25 | 11.32 | 11.20 | 11.26 | 714,440 | +0.01(+0.11%) |
Sep 19, 2007 | 11.10 | 11.33 | 11.07 | 11.25 | 1,434,541 | +0.14(+1.30%) |
Sep 18, 2007 | 10.92 | 11.13 | 10.92 | 11.11 | 734,017 | +0.19(+1.75%) |
Sep 17, 2007 | 10.85 | 10.93 | 10.84 | 10.92 | 1,237,592 | +0.04(+0.35%) |
Sep 14, 2007 | 10.79 | 10.88 | 10.75 | 10.88 | 860,913 | +0.06(+0.59%) |
Sep 13, 2007 | 10.92 | 10.92 | 10.78 | 10.82 | 1,016,585 | -0.06(-0.51%) |
Sep 12, 2007 | 10.71 | 10.92 | 10.64 | 10.87 | 887,094 | +0.12(+1.10%) |
Sep 11, 2007 | 10.71 | 10.79 | 10.65 | 10.75 | 843,931 | +0.04(+0.40%) |
Sep 10, 2007 | 10.42 | 10.74 | 10.42 | 10.71 | 1,201,976 | +0.03(+0.24%) |
Sep 07, 2007 | 10.65 | 10.74 | 10.59 | 10.68 | 753,594 | -0.07(-0.67%) |
Sep 06, 2007 | 10.71 | 10.77 | 10.65 | 10.76 | 1,110,696 | +0.03(+0.28%) |
Sep 05, 2007 | 10.88 | 10.88 | 10.62 | 10.73 | 1,004,320 | -0.19(-1.71%) |
Sep 04, 2007 | 10.79 | 11.01 | 10.79 | 10.91 | 811,381 | +0.08(+0.74%) |
Aug 31, 2007 | 10.93 | 10.93 | 10.78 | 10.83 | 801,003 | +0.05(+0.43%) |
Aug 30, 2007 | 10.81 | 10.96 | 10.74 | 10.79 | 601,695 | -0.13(-1.20%) |
Aug 29, 2007 | 10.82 | 10.95 | 10.74 | 10.92 | 532,822 | +0.17(+1.54%) |
Aug 28, 2007 | 10.73 | 10.94 | 10.73 | 10.75 | 726,233 | -0.10(-0.94%) |
Aug 27, 2007 | 10.99 | 11.02 | 10.83 | 10.85 | 668,682 | -0.14(-1.23%) |
Aug 24, 2007 | 10.98 | 11.00 | 10.87 | 10.99 | 914,219 | -0.05(-0.42%) |
Aug 23, 2007 | 10.87 | 11.05 | 10.84 | 11.04 | 619,150 | +0.25(+2.36%) |
Aug 22, 2007 | 10.74 | 10.82 | 10.65 | 10.78 | 768,453 | +0.06(+0.51%) |
Aug 21, 2007 | 10.66 | 10.85 | 10.66 | 10.73 | 625,046 | +0.05(+0.48%) |
Aug 20, 2007 | 10.64 | 10.76 | 10.56 | 10.68 | 826,241 | +0.00(+0.04%) |
Aug 17, 2007 | 10.45 | 10.73 | 10.45 | 10.67 | 895,585 | -0.01(-0.12%) |
Aug 16, 2007 | 10.60 | 10.71 | 10.35 | 10.68 | 1,057,862 | +0.11(+1.08%) |
Aug 15, 2007 | 10.73 | 10.91 | 10.54 | 10.57 | 1,192,070 | -0.19(-1.77%) |
Aug 14, 2007 | 10.61 | 10.90 | 10.57 | 10.76 | 1,426,993 | +0.18(+1.72%) |
Aug 13, 2007 | 11.07 | 11.18 | 10.55 | 10.58 | 2,130,583 | -0.36(-3.29%) |
Aug 10, 2007 | 10.01 | 10.98 | 9.957 | 10.94 | 2,792,661 | +0.86(+8.49%) |
Aug 09, 2007 | 10.16 | 10.16 | 9.645 | 10.08 | 5,233,174 | -0.08(-0.75%) |
Aug 08, 2007 | 10.43 | 10.49 | 10.07 | 10.16 | 2,984,657 | -0.26(-2.48%) |
Aug 07, 2007 | 10.36 | 10.47 | 10.18 | 10.42 | 2,280,595 | +0.06(+0.53%) |
Aug 06, 2007 | 10.76 | 10.76 | 9.951 | 10.36 | 2,282,953 | -0.20(-1.93%) |
Aug 03, 2007 | 10.57 | 10.98 | 10.51 | 10.57 | 1,556,484 | -0.42(-3.82%) |
Aug 02, 2007 | 11.03 | 11.14 | 10.82 | 10.98 | 929,786 | -0.13(-1.14%) |
Aug 01, 2007 | 10.88 | 11.15 | 10.85 | 11.11 | 1,100,318 | +0.17(+1.55%) |
Jul 31, 2007 | 11.13 | 11.17 | 10.87 | 10.94 | 1,219,666 | -0.11(-1.04%) |
Jul 30, 2007 | 10.58 | 11.15 | 10.58 | 11.06 | 1,675,361 | +0.26(+2.39%) |
Jul 27, 2007 | 11.12 | 11.12 | 10.80 | 10.80 | 914,455 | -0.30(-2.71%) |
Jul 26, 2007 | 11.41 | 11.47 | 11.01 | 11.10 | 867,281 | -0.35(-3.04%) |
Jul 25, 2007 | 11.41 | 11.52 | 11.32 | 11.45 | 705,713 | +0.04(+0.37%) |
Jul 24, 2007 | 11.62 | 11.72 | 11.33 | 11.40 | 958,326 | -0.36(-3.06%) |
Jul 23, 2007 | 11.77 | 11.92 | 11.77 | 11.77 | 424,088 | +0.03(+0.22%) |
Jul 20, 2007 | 11.95 | 12.00 | 11.73 | 11.74 | 463,949 | -0.17(-1.42%) |
Jul 19, 2007 | 11.85 | 11.95 | 11.81 | 11.91 | 684,249 | +0.08(+0.68%) |
Jul 18, 2007 | 11.60 | 11.86 | 11.60 | 11.83 | 1,058,098 | +0.21(+1.82%) |
Jul 17, 2007 | 11.72 | 11.87 | 11.61 | 11.62 | 883,084 | -0.11(-0.98%) |
Jul 16, 2007 | 11.81 | 11.85 | 11.67 | 11.73 | 1,099,846 | -0.04(-0.32%) |
Jul 13, 2007 | 11.56 | 11.77 | 11.56 | 11.77 | 1,116,828 | +0.12(+1.06%) |
Jul 12, 2007 | 11.63 | 11.69 | 11.57 | 11.65 | 765,387 | +0.08(+0.73%) |
Jul 11, 2007 | 11.54 | 11.74 | 11.52 | 11.56 | 870,583 | -0.04(-0.33%) |
Jul 10, 2007 | 11.65 | 11.73 | 11.53 | 11.60 | 622,688 | -0.11(-0.98%) |
Jul 09, 2007 | 11.69 | 11.76 | 11.63 | 11.71 | 902,661 | +0.08(+0.73%) |
Jul 06, 2007 | 11.58 | 11.68 | 11.52 | 11.63 | 617,027 | +0.00(+0.04%) |
Jul 05, 2007 | 11.77 | 11.78 | 11.54 | 11.63 | 660,426 | -0.08(-0.65%) |
Jul 03, 2007 | 11.66 | 11.73 | 11.64 | 11.70 | 286,578 | +0.07(+0.58%) |
Jul 02, 2007 | 11.62 | 11.72 | 11.50 | 11.63 | 777,180 | +0.07(+0.59%) |
Jun 29, 2007 | 11.40 | 11.59 | 11.49 | 11.57 | 1,187,588 | +0.17(+1.45%) |
Jun 28, 2007 | 11.46 | 11.56 | 11.40 | 11.40 | 778,595 | -0.02(-0.19%) |
Jun 27, 2007 | 11.32 | 11.43 | 11.26 | 11.42 | 1,244,904 | +0.06(+0.52%) |
Jun 26, 2007 | 11.30 | 11.44 | 10.93 | 11.36 | 1,183,107 | +0.06(+0.53%) |
Jun 25, 2007 | 11.33 | 11.45 | 11.24 | 11.30 | 573,391 | -0.06(-0.52%) |
Jun 22, 2007 | 11.41 | 11.50 | 11.30 | 11.36 | 1,203,863 | -0.12(-1.03%) |
Jun 21, 2007 | 11.50 | 11.55 | 11.41 | 11.48 | 773,406 | -0.08(-0.66%) |
Jun 20, 2007 | 11.66 | 11.71 | 11.52 | 11.56 | 1,115,177 | -0.12(-1.05%) |
Jun 19, 2007 | 11.57 | 11.71 | 11.46 | 11.68 | 1,193,013 | +0.13(+1.10%) |
Jun 18, 2007 | 11.71 | 11.74 | 11.49 | 11.55 | 986,158 | -0.20(-1.70%) |
Jun 15, 2007 | 11.74 | 11.78 | 11.52 | 11.75 | 897,236 | +0.06(+0.51%) |
Jun 14, 2007 | 11.52 | 11.71 | 11.52 | 11.69 | 865,630 | +0.23(+2.00%) |
Jun 13, 2007 | 11.42 | 11.48 | 11.33 | 11.46 | 931,201 | +0.03(+0.22%) |
Jun 12, 2007 | 11.57 | 11.58 | 11.41 | 11.44 | 1,278,161 | -0.12(-1.06%) |
Jun 11, 2007 | 11.62 | 11.68 | 11.53 | 11.56 | 1,314,485 | -0.02(-0.18%) |
Jun 08, 2007 | 11.57 | 11.64 | 11.49 | 11.58 | 1,324,627 | +0.02(+0.15%) |
Jun 07, 2007 | 11.81 | 11.94 | 11.54 | 11.57 | 1,118,477 | -0.39(-3.26%) |
Jun 06, 2007 | 12.29 | 12.29 | 11.90 | 11.96 | 930,729 | -0.30(-2.46%) |
Jun 05, 2007 | 12.30 | 12.37 | 12.12 | 12.26 | 1,177,918 | -0.17(-1.33%) |
Jun 04, 2007 | 12.22 | 12.56 | 12.22 | 12.42 | 1,099,610 | +0.14(+1.17%) |
Jun 01, 2007 | 12.32 | 12.34 | 12.21 | 12.28 | 839,685 | +0.07(+0.56%) |
May 31, 2007 | 12.28 | 12.31 | 12.10 | 12.21 | 1,098,667 | -0.03(-0.24%) |
May 30, 2007 | 12.12 | 12.26 | 12.08 | 12.24 | 664,200 | +0.10(+0.80%) |
May 29, 2007 | 12.00 | 12.17 | 11.95 | 12.14 | 616,083 | +0.14(+1.20%) |
May 25, 2007 | 11.86 | 12.04 | 11.65 | 12.00 | 880,962 | +0.12(+1.03%) |
May 24, 2007 | 12.13 | 12.27 | 11.87 | 11.88 | 781,190 | -0.27(-2.20%) |
May 23, 2007 | 12.37 | 12.39 | 12.14 | 12.14 | 816,098 | -0.19(-1.55%) |
May 22, 2007 | 12.37 | 12.43 | 12.31 | 12.33 | 1,167,094 | -0.08(-0.65%) |
May 21, 2007 | 12.34 | 12.42 | 12.27 | 12.41 | 1,149,614 | +0.11(+0.93%) |
May 18, 2007 | 12.25 | 12.30 | 12.22 | 12.30 | 609,243 | +0.05(+0.42%) |
May 17, 2007 | 12.08 | 12.25 | 12.02 | 12.25 | 1,184,050 | +0.16(+1.33%) |
May 16, 2007 | 12.09 | 12.16 | 12.03 | 12.09 | 1,107,865 | -0.04(-0.35%) |
May 15, 2007 | 12.26 | 12.38 | 12.13 | 12.13 | 1,279,534 | -0.17(-1.38%) |
May 14, 2007 | 12.19 | 12.33 | 12.04 | 12.30 | 1,047,483 | +0.11(+0.87%) |
May 11, 2007 | 12.00 | 12.23 | 11.99 | 12.19 | 1,128,858 | +0.18(+1.52%) |
May 10, 2007 | 12.09 | 12.10 | 11.95 | 12.01 | 689,674 | -0.05(-0.42%) |
May 09, 2007 | 12.06 | 12.10 | 12.01 | 12.06 | 531,171 | +0.01(+0.07%) |
May 08, 2007 | 11.94 | 12.08 | 11.93 | 12.05 | 641,557 | +0.04(+0.35%) |
May 07, 2007 | 12.07 | 12.08 | 11.98 | 12.01 | 741,329 | -0.03(-0.28%) |
May 04, 2007 | 12.04 | 12.08 | 11.98 | 12.04 | 907,615 | +0.00(+0.00%) |
May 03, 2007 | 12.02 | 12.07 | 11.91 | 12.04 | 1,269,906 | +0.05(+0.39%) |
May 02, 2007 | 12.02 | 12.10 | 11.97 | 12.00 | 1,457,892 | -0.02(-0.18%) |
May 01, 2007 | 11.99 | 12.10 | 11.93 | 12.02 | 1,024,369 | -0.00(-0.03%) |
Apr 30, 2007 | 12.24 | 12.24 | 11.93 | 12.02 | 1,144,189 | -0.22(-1.80%) |
Apr 27, 2007 | 11.75 | 12.36 | 11.75 | 12.24 | 1,574,410 | +0.50(+4.30%) |
Apr 26, 2007 | 11.81 | 11.82 | 11.47 | 11.74 | 972,714 | -0.09(-0.79%) |
Apr 25, 2007 | 11.74 | 11.88 | 11.67 | 11.83 | 1,115,649 | +0.19(+1.64%) |
Apr 24, 2007 | 11.40 | 11.64 | 11.38 | 11.64 | 1,031,916 | +0.26(+2.27%) |
Apr 23, 2007 | 11.31 | 11.45 | 11.31 | 11.38 | 638,255 | +0.01(+0.11%) |
Apr 20, 2007 | 11.22 | 11.38 | 11.22 | 11.37 | 690,145 | +0.16(+1.40%) |
Apr 19, 2007 | 11.32 | 11.32 | 11.17 | 11.21 | 670,097 | -0.11(-1.01%) |
Apr 18, 2007 | 11.38 | 11.44 | 11.31 | 11.33 | 554,286 | -0.09(-0.82%) |
Apr 17, 2007 | 11.47 | 11.47 | 11.34 | 11.42 | 463,478 | -0.02(-0.19%) |
Apr 16, 2007 | 11.32 | 11.44 | 11.21 | 11.44 | 354,035 | +0.08(+0.71%) |
Apr 13, 2007 | 11.35 | 11.44 | 11.31 | 11.36 | 654,765 | -0.03(-0.22%) |
Apr 12, 2007 | 11.41 | 11.41 | 11.28 | 11.39 | 727,412 | -0.05(-0.44%) |
Apr 11, 2007 | 11.49 | 11.59 | 11.41 | 11.44 | 722,459 | -0.07(-0.63%) |
Apr 10, 2007 | 11.45 | 11.57 | 11.45 | 11.51 | 589,902 | +0.03(+0.30%) |
Apr 09, 2007 | 11.47 | 11.57 | 11.46 | 11.48 | 650,992 | -0.03(-0.26%) |
Apr 05, 2007 | 11.45 | 11.53 | 11.43 | 11.51 | 434,466 | -0.03(-0.22%) |
Apr 04, 2007 | 11.45 | 11.53 | 11.40 | 11.53 | 720,808 | +0.08(+0.74%) |
Apr 03, 2007 | 11.45 | 11.49 | 11.39 | 11.45 | 449,797 | -0.02(-0.18%) |
Apr 02, 2007 | 11.37 | 11.49 | 11.34 | 11.47 | 938,277 | +0.14(+1.27%) |
Mar 30, 2007 | 11.41 | 11.49 | 11.27 | 11.32 | 1,145,604 | -0.11(-0.96%) |
Mar 29, 2007 | 11.42 | 11.43 | 11.29 | 11.43 | 907,615 | +0.06(+0.48%) |
Mar 28, 2007 | 11.33 | 11.55 | 11.29 | 11.38 | 1,160,464 | +0.08(+0.75%) |
Mar 27, 2007 | 11.15 | 11.30 | 11.05 | 11.29 | 1,255,990 | +0.10(+0.87%) |
Mar 26, 2007 | 11.29 | 11.31 | 11.12 | 11.20 | 671,984 | -0.05(-0.45%) |
Mar 23, 2007 | 11.16 | 11.27 | 11.13 | 11.25 | 626,933 | +0.04(+0.34%) |
Mar 22, 2007 | 11.17 | 11.26 | 11.12 | 11.21 | 754,065 | +0.04(+0.34%) |
Mar 21, 2007 | 10.99 | 11.17 | 10.92 | 11.17 | 710,194 | +0.22(+1.97%) |
Mar 20, 2007 | 10.78 | 10.96 | 10.74 | 10.96 | 745,220 | +0.18(+1.65%) |
Mar 19, 2007 | 10.80 | 10.87 | 10.75 | 10.78 | 743,923 | +0.00(+0.00%) |
Mar 16, 2007 | 10.83 | 10.85 | 10.71 | 10.78 | 786,379 | -0.06(-0.59%) |
Mar 15, 2007 | 10.56 | 10.85 | 10.22 | 10.84 | 927,191 | +0.25(+2.32%) |
Mar 14, 2007 | 10.61 | 10.68 | 10.51 | 10.60 | 1,573,466 | -0.02(-0.20%) |
Mar 13, 2007 | 10.85 | 10.80 | 10.57 | 10.62 | 888,038 | -0.23(-2.11%) |
Mar 12, 2007 | 10.73 | 10.86 | 10.69 | 10.85 | 566,315 | +0.09(+0.87%) |
Mar 09, 2007 | 10.74 | 10.83 | 10.73 | 10.75 | 354,035 | -0.03(-0.24%) |
Mar 08, 2007 | 10.76 | 10.85 | 10.73 | 10.78 | 558,060 | +0.06(+0.51%) |
Mar 07, 2007 | 10.78 | 10.78 | 10.67 | 10.72 | 1,532,425 | -0.02(-0.20%) |
Mar 06, 2007 | 10.63 | 10.87 | 10.63 | 10.74 | 1,321,561 | +0.08(+0.80%) |
Mar 05, 2007 | 10.82 | 10.85 | 10.66 | 10.66 | 839,449 | -0.22(-2.06%) |
Mar 02, 2007 | 10.95 | 10.98 | 10.82 | 10.88 | 916,813 | -0.13(-1.19%) |