Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.761 | 4.797 | 4.761 | 4.797 | 7,969 | +0.12(+2.57%) |
Apr 29, 2008 | 4.657 | 4.789 | 4.657 | 4.677 | 4,970 | -0.08(-1.59%) |
Apr 28, 2008 | 4.691 | 4.831 | 4.691 | 4.753 | 21,113 | -0.04(-0.76%) |
Apr 25, 2008 | 4.761 | 4.831 | 4.719 | 4.789 | 4,156 | +0.00(+0.00%) |
Apr 24, 2008 | 4.831 | 5.041 | 4.705 | 4.789 | 26,437 | -0.12(-2.51%) |
Apr 23, 2008 | 5.276 | 5.276 | 4.803 | 4.912 | 33,103 | -0.36(-6.90%) |
Apr 22, 2008 | 5.276 | 5.276 | 5.276 | 5.276 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.321 | 5.321 | 5.181 | 5.276 | 8,337 | +0.00(+0.00%) |
Apr 18, 2008 | 5.190 | 5.321 | 5.181 | 5.276 | 30,489 | +0.04(+0.69%) |
Apr 17, 2008 | 5.162 | 5.349 | 5.162 | 5.240 | 1,785 | +0.03(+0.59%) |
Apr 16, 2008 | 5.461 | 5.470 | 5.209 | 5.209 | 19,638 | -0.35(-6.25%) |
Apr 15, 2008 | 5.601 | 5.601 | 5.545 | 5.556 | 4,973 | -0.17(-3.03%) |
Apr 14, 2008 | 5.993 | 5.993 | 5.545 | 5.730 | 11,622 | -0.01(-0.19%) |
Apr 11, 2008 | 5.868 | 5.868 | 5.601 | 5.741 | 23,273 | -0.10(-1.68%) |
Apr 10, 2008 | 5.400 | 5.839 | 5.391 | 5.839 | 105,098 | +0.29(+5.14%) |
Apr 09, 2008 | 5.181 | 5.554 | 5.181 | 5.554 | 8,569 | +0.46(+8.96%) |
Apr 08, 2008 | 4.999 | 5.097 | 4.999 | 5.097 | 1,428 | +0.04(+0.83%) |
Apr 07, 2008 | 4.803 | 5.181 | 4.764 | 5.055 | 42,372 | +0.26(+5.37%) |
Apr 04, 2008 | 4.800 | 4.803 | 4.778 | 4.797 | 29,375 | +0.12(+2.57%) |
Apr 03, 2008 | 4.758 | 4.758 | 4.677 | 4.677 | 5,348 | +0.00(+0.00%) |
Apr 02, 2008 | 4.767 | 4.811 | 4.638 | 4.677 | 37,777 | -0.11(-2.25%) |
Apr 01, 2008 | 4.856 | 4.856 | 4.781 | 4.785 | 11,933 | -0.07(-1.48%) |
Mar 31, 2008 | 4.996 | 4.996 | 4.856 | 4.856 | 20,299 | -0.17(-3.29%) |
Mar 28, 2008 | 5.148 | 5.148 | 5.021 | 5.021 | 18,853 | -0.11(-2.13%) |
Mar 27, 2008 | 5.209 | 5.209 | 5.131 | 5.131 | 2,499 | -0.11(-2.14%) |
Mar 26, 2008 | 5.265 | 5.590 | 5.181 | 5.243 | 52,952 | -0.08(-1.53%) |
Mar 25, 2008 | 6.021 | 6.021 | 5.251 | 5.324 | 74,198 | -0.60(-10.12%) |
Mar 24, 2008 | 5.895 | 6.021 | 5.881 | 5.923 | 7,862 | -0.24(-3.86%) |
Mar 21, 2008 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | +0.00(+0.00%) |
Mar 20, 2008 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | +0.01(+0.23%) |
Mar 19, 2008 | 6.170 | 6.173 | 6.147 | 6.147 | 8,530 | -0.15(-2.40%) |
Mar 18, 2008 | 6.416 | 6.416 | 6.273 | 6.299 | 11,069 | +0.14(+2.23%) |
Mar 17, 2008 | 5.923 | 6.161 | 5.923 | 6.161 | 3,570 | +0.28(+4.76%) |
Mar 14, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 357 | -0.02(-0.38%) |
Mar 12, 2008 | 5.912 | 6.203 | 5.904 | 5.904 | 3,999 | -0.54(-8.35%) |
Mar 11, 2008 | 6.511 | 6.511 | 6.231 | 6.441 | 7,141 | -0.03(-0.43%) |
Mar 10, 2008 | 6.447 | 6.777 | 6.279 | 6.469 | 8,569 | -0.04(-0.56%) |
Mar 07, 2008 | 6.721 | 6.721 | 6.506 | 6.506 | 11,436 | -0.27(-4.01%) |
Mar 06, 2008 | 7.004 | 7.004 | 6.749 | 6.777 | 35,410 | -0.41(-5.65%) |
Mar 05, 2008 | 7.184 | 7.184 | 7.175 | 7.184 | 3,784 | +0.00(+0.00%) |
Mar 04, 2008 | 7.352 | 7.357 | 7.184 | 7.184 | 2,731 | -0.18(-2.47%) |
Mar 03, 2008 | 7.545 | 7.548 | 7.366 | 7.366 | 8,180 | -0.33(-4.26%) |
Feb 29, 2008 | 7.619 | 7.693 | 7.619 | 7.693 | 714 | +0.08(+0.99%) |
Feb 28, 2008 | 7.618 | 7.618 | 7.618 | 7.618 | 357 | -0.22(-2.86%) |
Feb 27, 2008 | 7.562 | 7.842 | 7.562 | 7.842 | 8,915 | +0.21(+2.75%) |
Feb 26, 2008 | 7.640 | 7.640 | 7.632 | 7.632 | 3,974 | -0.19(-2.47%) |
Feb 25, 2008 | 7.825 | 7.825 | 7.825 | 7.825 | 1,249 | +0.05(+0.61%) |
Feb 22, 2008 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 7.492 | 7.780 | 7.492 | 7.777 | 7,501 | -0.21(-2.66%) |
Feb 20, 2008 | 7.609 | 7.990 | 7.609 | 7.990 | 4,284 | +0.15(+1.89%) |
Feb 19, 2008 | 7.422 | 7.842 | 7.422 | 7.842 | 8,690 | +0.28(+3.70%) |
Feb 18, 2008 | 7.833 | 7.842 | 7.562 | 7.562 | 36,145 | +0.00(+0.00%) |
Feb 15, 2008 | 7.833 | 7.842 | 7.562 | 7.562 | 36,145 | -0.24(-3.02%) |
Feb 14, 2008 | 7.959 | 7.987 | 7.679 | 7.797 | 24,280 | -0.38(-4.69%) |
Feb 13, 2008 | 8.108 | 8.181 | 7.873 | 8.181 | 88,216 | +0.34(+4.28%) |
Feb 12, 2008 | 8.119 | 8.127 | 7.845 | 7.845 | 3,145 | -0.00(-0.04%) |
Feb 11, 2008 | 7.954 | 7.954 | 7.847 | 7.847 | 37,141 | -0.11(-1.34%) |
Feb 08, 2008 | 8.122 | 8.122 | 7.923 | 7.954 | 5,355 | -0.24(-2.91%) |
Feb 07, 2008 | 8.276 | 8.276 | 8.192 | 8.192 | 1,995 | -0.14(-1.68%) |
Feb 06, 2008 | 8.433 | 8.433 | 8.332 | 8.332 | 14,293 | -0.38(-4.31%) |
Feb 05, 2008 | 8.707 | 8.707 | 8.707 | 8.707 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 8.707 | 8.707 | 8.707 | 8.707 | 1,249 | +0.03(+0.32%) |
Feb 01, 2008 | 8.679 | 8.679 | 8.679 | 8.679 | 892 | -0.04(-0.48%) |
Jan 31, 2008 | 8.668 | 8.721 | 8.598 | 8.721 | 1,785 | +0.06(+0.65%) |
Jan 30, 2008 | 8.668 | 8.668 | 8.605 | 8.665 | 3,424 | +0.12(+1.44%) |
Jan 29, 2008 | 8.679 | 8.760 | 8.295 | 8.542 | 7,944 | -0.14(-1.58%) |
Jan 28, 2008 | 8.377 | 8.679 | 8.377 | 8.679 | 714 | +0.25(+2.96%) |
Jan 25, 2008 | 8.430 | 8.525 | 8.430 | 8.430 | 2,856 | -0.27(-3.06%) |
Jan 24, 2008 | 9.012 | 9.012 | 8.559 | 8.696 | 10,176 | -0.32(-3.51%) |
Jan 23, 2008 | 9.060 | 9.085 | 9.012 | 9.012 | 15,285 | +0.29(+3.37%) |
Jan 22, 2008 | 8.612 | 9.088 | 8.276 | 8.718 | 13,361 | -0.31(-3.47%) |
Jan 21, 2008 | 8.732 | 9.091 | 8.732 | 9.032 | 4,641 | +0.00(+0.00%) |
Jan 18, 2008 | 8.732 | 9.091 | 8.732 | 9.032 | 4,641 | +0.10(+1.10%) |
Jan 17, 2008 | 9.284 | 9.284 | 8.934 | 8.934 | 18,949 | -0.16(-1.72%) |
Jan 16, 2008 | 9.360 | 9.452 | 9.091 | 9.091 | 35,020 | -0.40(-4.25%) |
Jan 15, 2008 | 11.02 | 11.02 | 9.382 | 9.494 | 62,847 | -1.67(-14.99%) |
Jan 14, 2008 | 11.18 | 11.18 | 11.13 | 11.17 | 13,211 | -0.10(-0.90%) |
Jan 11, 2008 | 11.27 | 11.27 | 11.27 | 11.27 | 357 | +0.21(+1.87%) |
Jan 10, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 714 | +0.00(+0.00%) |
Jan 08, 2008 | 11.01 | 11.17 | 10.69 | 11.06 | 4,813 | +0.21(+1.94%) |
Jan 07, 2008 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 11.27 | 11.27 | 10.82 | 10.85 | 14,886 | -0.35(-3.12%) |
Jan 03, 2008 | 11.34 | 11.34 | 10.93 | 11.20 | 22,523 | -0.21(-1.84%) |
Jan 02, 2008 | 11.74 | 11.74 | 11.19 | 11.41 | 12,211 | -0.12(-1.02%) |
Jan 01, 2008 | 11.02 | 11.53 | 11.02 | 11.53 | 11,515 | +0.00(+0.00%) |
Dec 31, 2007 | 11.02 | 11.53 | 11.02 | 11.53 | 11,515 | +0.29(+2.57%) |
Dec 28, 2007 | 11.74 | 11.74 | 10.62 | 11.24 | 2,231 | -0.16(-1.42%) |
Dec 27, 2007 | 11.40 | 11.40 | 11.40 | 11.40 | 1,428 | +0.05(+0.44%) |
Dec 26, 2007 | 11.74 | 11.76 | 11.35 | 11.35 | 33,017 | -0.37(-3.18%) |
Dec 24, 2007 | 11.69 | 11.73 | 10.13 | 11.73 | 4,459 | +0.38(+3.38%) |
Dec 21, 2007 | 11.20 | 11.34 | 11.20 | 11.34 | 11,711 | +0.14(+1.25%) |
Dec 20, 2007 | 11.34 | 11.34 | 10.64 | 11.20 | 2,142 | -0.14(-1.24%) |
Dec 19, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 3,570 | +0.00(+0.00%) |
Dec 18, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 10.91 | 11.34 | 10.67 | 11.34 | 12,650 | +0.01(+0.12%) |
Dec 14, 2007 | 10.78 | 11.34 | 10.62 | 11.33 | 13,564 | -0.15(-1.32%) |
Dec 13, 2007 | 10.66 | 11.48 | 10.66 | 11.48 | 2,145 | +0.40(+3.59%) |
Dec 12, 2007 | 11.65 | 11.65 | 10.75 | 11.08 | 16,360 | -0.67(-5.74%) |
Dec 11, 2007 | 11.62 | 11.76 | 11.62 | 11.76 | 12,907 | +0.29(+2.51%) |
Dec 10, 2007 | 11.76 | 11.76 | 10.75 | 11.47 | 32,043 | -0.22(-1.92%) |
Dec 07, 2007 | 11.74 | 11.74 | 11.69 | 11.69 | 1,785 | +0.17(+1.48%) |
Dec 06, 2007 | 11.52 | 11.52 | 11.52 | 11.52 | 3,570 | +0.04(+0.34%) |
Dec 05, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 10,219 | -0.05(-0.41%) |
Dec 04, 2007 | 11.48 | 11.62 | 11.48 | 11.53 | 6,355 | +0.05(+0.41%) |
Dec 03, 2007 | 10.84 | 11.48 | 10.84 | 11.48 | 15,532 | +0.43(+3.88%) |
Nov 30, 2007 | 11.05 | 11.05 | 11.05 | 11.05 | 1,428 | -0.15(-1.32%) |
Nov 29, 2007 | 10.98 | 11.20 | 10.98 | 11.20 | 892 | +0.01(+0.05%) |
Nov 28, 2007 | 11.19 | 11.20 | 11.19 | 11.20 | 2,499 | +0.13(+1.21%) |
Nov 27, 2007 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 11.19 | 11.19 | 11.06 | 11.06 | 2,142 | -0.13(-1.13%) |
Nov 23, 2007 | 11.05 | 11.20 | 11.05 | 11.19 | 23,344 | +0.13(+1.14%) |
Nov 21, 2007 | 10.82 | 11.06 | 10.82 | 11.06 | 3,659 | +0.14(+1.26%) |
Nov 20, 2007 | 11.03 | 11.19 | 10.76 | 10.93 | 10,711 | -0.46(-4.03%) |
Nov 19, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 11.33 | 11.48 | 11.29 | 11.38 | 66,739 | +0.04(+0.35%) |
Nov 13, 2007 | 11.43 | 11.43 | 11.31 | 11.35 | 11,426 | +0.08(+0.72%) |
Nov 12, 2007 | 11.34 | 11.42 | 11.25 | 11.26 | 2,142 | +0.06(+0.55%) |
Nov 09, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 7,305 | +0.00(+0.00%) |
Nov 08, 2007 | 11.09 | 11.33 | 11.09 | 11.20 | 10,533 | +0.33(+3.01%) |
Nov 07, 2007 | 10.93 | 10.95 | 10.87 | 10.87 | 2,499 | -0.19(-1.75%) |
Nov 06, 2007 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 11.34 | 11.34 | 11.04 | 11.07 | 7,480 | -0.02(-0.18%) |
Nov 02, 2007 | 10.92 | 11.26 | 10.88 | 11.09 | 22,373 | +0.17(+1.51%) |
Nov 01, 2007 | 10.88 | 10.92 | 10.88 | 10.92 | 1,071 | -0.08(-0.76%) |
Oct 31, 2007 | 11.04 | 11.04 | 11.01 | 11.01 | 2,499 | -0.03(-0.30%) |
Oct 30, 2007 | 11.34 | 11.34 | 10.95 | 11.04 | 21,066 | -0.11(-0.95%) |
Oct 29, 2007 | 11.26 | 11.35 | 11.15 | 11.15 | 21,423 | -0.01(-0.08%) |
Oct 26, 2007 | 11.38 | 11.48 | 11.15 | 11.15 | 26,008 | -0.14(-1.22%) |
Oct 25, 2007 | 10.94 | 11.72 | 10.64 | 11.29 | 15,971 | +0.11(+0.95%) |
Oct 24, 2007 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 11.27 | 11.27 | 11.13 | 11.19 | 20,352 | -0.20(-1.77%) |
Oct 19, 2007 | 11.66 | 11.66 | 11.20 | 11.39 | 10,904 | +0.04(+0.39%) |
Oct 18, 2007 | 11.26 | 11.43 | 11.26 | 11.34 | 4,284 | +0.14(+1.25%) |
Oct 17, 2007 | 11.13 | 11.20 | 11.13 | 11.20 | 4,641 | -0.10(-0.89%) |
Oct 16, 2007 | 11.41 | 11.41 | 11.30 | 11.30 | 1,071 | -0.11(-0.98%) |
Oct 15, 2007 | 11.30 | 11.57 | 11.25 | 11.42 | 8,391 | -0.04(-0.39%) |
Oct 12, 2007 | 11.25 | 11.54 | 11.22 | 11.46 | 9,801 | -0.02(-0.20%) |
Oct 11, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 1,428 | +0.08(+0.71%) |
Oct 10, 2007 | 11.48 | 11.48 | 11.40 | 11.40 | 8,673 | -0.08(-0.68%) |
Oct 09, 2007 | 11.16 | 11.48 | 11.16 | 11.48 | 12,111 | -0.00(-0.02%) |
Oct 08, 2007 | 11.47 | 11.48 | 11.47 | 11.48 | 6,980 | +0.01(+0.07%) |
Oct 05, 2007 | 11.43 | 11.48 | 11.26 | 11.47 | 9,879 | +0.13(+1.16%) |
Oct 04, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 1,642 | -0.14(-1.22%) |
Oct 03, 2007 | 11.28 | 11.48 | 11.23 | 11.48 | 18,096 | +0.14(+1.23%) |
Oct 02, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 357 | -0.07(-0.59%) |
Oct 01, 2007 | 11.27 | 11.41 | 11.27 | 11.41 | 18,724 | +0.25(+2.23%) |
Sep 28, 2007 | 11.27 | 11.27 | 11.14 | 11.16 | 38,116 | -0.11(-0.99%) |
Sep 27, 2007 | 11.16 | 11.27 | 11.16 | 11.27 | 15,353 | +0.00(+0.00%) |
Sep 26, 2007 | 10.99 | 11.30 | 10.99 | 11.27 | 15,021 | +0.28(+2.55%) |
Sep 25, 2007 | 10.70 | 10.99 | 10.70 | 10.99 | 1,785 | +0.00(+0.00%) |
Sep 24, 2007 | 10.78 | 10.99 | 10.78 | 10.99 | 1,092 | +0.21(+1.92%) |
Sep 21, 2007 | 10.65 | 10.79 | 10.65 | 10.79 | 6,784 | +0.03(+0.26%) |
Sep 20, 2007 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 10.89 | 10.89 | 10.75 | 10.76 | 2,142 | -0.16(-1.49%) |
Sep 18, 2007 | 10.70 | 10.92 | 10.70 | 10.92 | 1,249 | +0.00(+0.03%) |
Sep 17, 2007 | 10.64 | 10.94 | 10.64 | 10.92 | 6,220 | +0.27(+2.58%) |
Sep 14, 2007 | 10.59 | 10.70 | 10.54 | 10.64 | 6,962 | -0.09(-0.83%) |
Sep 13, 2007 | 10.96 | 11.04 | 10.54 | 10.73 | 6,445 | -0.24(-2.15%) |
Sep 12, 2007 | 10.92 | 11.45 | 10.78 | 10.97 | 9,415 | -0.02(-0.18%) |
Sep 11, 2007 | 11.08 | 11.13 | 10.93 | 10.99 | 2,856 | -0.28(-2.46%) |
Sep 10, 2007 | 11.27 | 11.48 | 11.17 | 11.26 | 8,426 | -0.22(-1.90%) |
Sep 07, 2007 | 11.07 | 11.48 | 11.07 | 11.48 | 9,462 | +0.22(+1.99%) |
Sep 06, 2007 | 11.26 | 11.26 | 11.23 | 11.26 | 3,681 | +0.04(+0.40%) |
Sep 05, 2007 | 11.09 | 11.26 | 11.09 | 11.21 | 14,525 | -0.02(-0.15%) |
Sep 04, 2007 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 11.11 | 11.23 | 11.11 | 11.23 | 5,355 | +0.03(+0.25%) |
Aug 30, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 3,927 | -0.04(-0.37%) |
Aug 29, 2007 | 10.86 | 11.24 | 10.86 | 11.24 | 14,871 | +0.22(+2.03%) |
Aug 28, 2007 | 11.17 | 11.17 | 10.91 | 11.02 | 51,488 | -0.15(-1.38%) |
Aug 27, 2007 | 11.19 | 11.23 | 11.17 | 11.17 | 57,341 | +0.06(+0.50%) |
Aug 24, 2007 | 11.09 | 11.20 | 11.09 | 11.12 | 22,495 | -0.04(-0.38%) |
Aug 23, 2007 | 11.05 | 11.20 | 10.87 | 11.16 | 8,980 | -0.04(-0.37%) |
Aug 22, 2007 | 11.06 | 11.21 | 11.03 | 11.20 | 10,265 | +0.06(+0.53%) |
Aug 21, 2007 | 10.94 | 11.14 | 10.94 | 11.14 | 896 | +0.10(+0.87%) |
Aug 20, 2007 | 11.03 | 11.05 | 11.03 | 11.05 | 803 | -0.15(-1.38%) |
Aug 17, 2007 | 11.46 | 11.46 | 11.03 | 11.20 | 6,784 | +0.13(+1.19%) |
Aug 16, 2007 | 10.99 | 11.09 | 10.99 | 11.07 | 18,738 | -0.01(-0.08%) |
Aug 15, 2007 | 11.06 | 11.08 | 11.06 | 11.08 | 714 | -0.07(-0.63%) |
Aug 14, 2007 | 11.15 | 11.15 | 11.15 | 11.15 | 357 | -0.12(-1.09%) |
Aug 13, 2007 | 11.20 | 11.27 | 11.20 | 11.27 | 2,142 | +0.07(+0.63%) |
Aug 10, 2007 | 10.99 | 11.20 | 10.99 | 11.20 | 3,581 | +0.17(+1.51%) |
Aug 09, 2007 | 10.78 | 11.04 | 10.78 | 11.04 | 4,106 | +0.10(+0.94%) |
Aug 08, 2007 | 10.95 | 10.95 | 10.80 | 10.93 | 14,154 | +0.12(+1.14%) |
Aug 07, 2007 | 11.17 | 11.17 | 10.78 | 10.81 | 15,714 | -0.25(-2.30%) |
Aug 06, 2007 | 11.76 | 11.76 | 11.07 | 11.07 | 11,004 | -0.42(-3.63%) |
Aug 03, 2007 | 11.48 | 11.49 | 11.48 | 11.48 | 48,489 | +0.06(+0.49%) |
Aug 02, 2007 | 11.38 | 11.43 | 11.38 | 11.43 | 3,792 | -0.20(-1.76%) |
Aug 01, 2007 | 11.76 | 11.76 | 11.62 | 11.63 | 44,825 | -0.03(-0.24%) |
Jul 31, 2007 | 11.29 | 11.66 | 11.29 | 11.66 | 56,726 | +0.30(+2.66%) |
Jul 30, 2007 | 11.38 | 11.38 | 11.27 | 11.36 | 4,284 | +0.04(+0.37%) |
Jul 27, 2007 | 11.31 | 11.31 | 11.31 | 11.31 | 357 | +0.06(+0.50%) |
Jul 26, 2007 | 11.36 | 11.36 | 11.26 | 11.26 | 1,428 | -0.10(-0.84%) |
Jul 25, 2007 | 11.30 | 11.35 | 11.21 | 11.35 | 8,416 | +0.12(+1.10%) |
Jul 24, 2007 | 11.07 | 11.30 | 11.07 | 11.23 | 8,926 | +0.09(+0.80%) |
Jul 23, 2007 | 11.20 | 11.20 | 11.13 | 11.14 | 8,212 | -0.19(-1.71%) |
Jul 20, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 11.20 | 11.33 | 11.20 | 11.33 | 7,526 | +0.14(+1.23%) |
Jul 17, 2007 | 11.28 | 11.28 | 11.01 | 11.20 | 5,741 | -0.19(-1.65%) |
Jul 16, 2007 | 11.62 | 11.62 | 11.37 | 11.38 | 7,659 | -0.10(-0.85%) |
Jul 13, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 6,155 | +0.14(+1.23%) |
Jul 12, 2007 | 11.34 | 11.34 | 11.21 | 11.34 | 44,422 | +0.07(+0.62%) |
Jul 11, 2007 | 11.24 | 11.27 | 11.20 | 11.27 | 24,512 | +0.09(+0.78%) |
Jul 10, 2007 | 11.08 | 11.32 | 11.07 | 11.19 | 41,962 | +0.11(+0.99%) |
Jul 09, 2007 | 11.05 | 11.12 | 11.05 | 11.08 | 9,997 | +0.02(+0.15%) |
Jul 06, 2007 | 10.80 | 11.06 | 10.80 | 11.06 | 9,283 | +0.15(+1.33%) |
Jul 05, 2007 | 10.87 | 10.98 | 10.85 | 10.91 | 51,703 | +0.20(+1.89%) |
Jul 03, 2007 | 10.85 | 10.87 | 10.65 | 10.71 | 10,758 | +0.06(+0.60%) |
Jul 02, 2007 | 10.61 | 10.65 | 10.61 | 10.65 | 22,038 | +0.06(+0.61%) |
Jun 29, 2007 | 10.51 | 10.58 | 10.50 | 10.58 | 23,209 | +0.01(+0.11%) |
Jun 28, 2007 | 10.53 | 10.57 | 10.52 | 10.57 | 17,253 | +0.00(+0.00%) |
Jun 27, 2007 | 10.52 | 10.57 | 10.52 | 10.57 | 6,784 | +0.00(+0.00%) |
Jun 26, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 6,784 | +0.11(+1.07%) |
Jun 22, 2007 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 10.50 | 10.50 | 10.37 | 10.46 | 3,213 | +0.00(+0.00%) |
Jun 20, 2007 | 10.45 | 10.46 | 10.45 | 10.46 | 2,856 | -0.11(-1.06%) |
Jun 19, 2007 | 10.43 | 10.57 | 10.43 | 10.57 | 23,566 | -0.03(-0.25%) |
Jun 18, 2007 | 10.57 | 10.60 | 10.57 | 10.60 | 13,211 | +0.02(+0.22%) |
Jun 15, 2007 | 10.59 | 10.59 | 10.57 | 10.58 | 1,428 | -0.01(-0.10%) |
Jun 14, 2007 | 10.59 | 10.59 | 10.56 | 10.59 | 4,998 | +0.04(+0.37%) |
Jun 13, 2007 | 10.57 | 10.55 | 10.55 | 10.55 | 357 | -0.04(-0.36%) |
Jun 12, 2007 | 10.57 | 10.59 | 10.57 | 10.59 | 10,711 | +0.06(+0.53%) |
Jun 11, 2007 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 10.49 | 10.53 | 10.49 | 10.53 | 6,677 | +0.03(+0.24%) |
Jun 07, 2007 | 10.57 | 10.70 | 10.44 | 10.51 | 43,090 | -0.09(-0.88%) |
Jun 06, 2007 | 10.54 | 10.60 | 10.54 | 10.60 | 2,142 | -0.04(-0.33%) |
Jun 05, 2007 | 10.60 | 10.63 | 10.59 | 10.63 | 13,925 | +0.03(+0.32%) |
Jun 04, 2007 | 10.60 | 10.60 | 10.60 | 10.60 | 3,820 | -0.01(-0.13%) |
Jun 01, 2007 | 10.59 | 10.61 | 10.38 | 10.61 | 15,710 | +0.04(+0.40%) |
May 31, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 3,570 | +0.00(+0.00%) |
May 30, 2007 | 10.42 | 10.57 | 10.42 | 10.57 | 16,085 | +0.00(+0.00%) |
May 29, 2007 | 10.41 | 10.59 | 10.41 | 10.57 | 5,170 | +0.00(+0.00%) |
May 25, 2007 | 10.58 | 10.58 | 10.47 | 10.57 | 15,132 | +0.01(+0.13%) |
May 24, 2007 | 10.48 | 10.58 | 10.44 | 10.56 | 7,626 | -0.03(-0.26%) |
May 23, 2007 | 10.59 | 10.59 | 10.50 | 10.59 | 3,570 | +0.01(+0.08%) |
May 22, 2007 | 10.63 | 10.63 | 10.57 | 10.58 | 10,858 | +0.01(+0.05%) |
May 21, 2007 | 10.57 | 10.64 | 10.56 | 10.57 | 3,081 | +0.04(+0.37%) |
May 18, 2007 | 10.82 | 10.82 | 10.53 | 10.53 | 864 | +0.10(+0.94%) |
May 17, 2007 | 10.44 | 10.44 | 10.44 | 10.44 | 1,428 | -0.05(-0.51%) |
May 16, 2007 | 10.64 | 10.70 | 10.49 | 10.49 | 4,327 | -0.20(-1.87%) |
May 15, 2007 | 10.70 | 10.70 | 10.69 | 10.69 | 3,160 | -0.01(-0.10%) |
May 14, 2007 | 10.48 | 10.70 | 10.48 | 10.70 | 2,160 | +0.00(+0.00%) |
May 11, 2007 | 10.59 | 10.70 | 10.59 | 10.70 | 1,071 | +0.08(+0.79%) |
May 10, 2007 | 10.53 | 10.61 | 10.53 | 10.61 | 9,272 | -0.14(-1.30%) |
May 09, 2007 | 10.70 | 10.78 | 10.70 | 10.75 | 4,648 | -0.08(-0.78%) |
May 08, 2007 | 10.74 | 10.84 | 10.57 | 10.84 | 209,186 | +0.06(+0.52%) |
May 07, 2007 | 10.80 | 10.85 | 10.78 | 10.78 | 15,564 | -0.00(-0.03%) |
May 04, 2007 | 10.77 | 10.81 | 10.55 | 10.79 | 60,340 | +0.04(+0.39%) |
May 03, 2007 | 10.71 | 10.78 | 10.71 | 10.74 | 24,155 | +0.02(+0.16%) |
May 02, 2007 | 10.57 | 10.78 | 10.57 | 10.73 | 172,187 | +0.15(+1.46%) |