Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.619 | 10.49 | 9.535 | 10.06 | 520,397 | +0.51(+5.28%) |
Apr 29, 2008 | 9.938 | 10.00 | 9.493 | 9.559 | 210,976 | -0.35(-3.52%) |
Apr 28, 2008 | 10.24 | 10.30 | 9.884 | 9.908 | 194,519 | -0.29(-2.89%) |
Apr 25, 2008 | 10.10 | 10.20 | 10.07 | 10.20 | 205,244 | +0.16(+1.62%) |
Apr 24, 2008 | 9.842 | 10.20 | 9.770 | 10.04 | 360,835 | +0.23(+2.39%) |
Apr 23, 2008 | 9.926 | 9.926 | 9.752 | 9.806 | 304,918 | -0.05(-0.49%) |
Apr 22, 2008 | 9.818 | 10.13 | 9.716 | 9.854 | 294,752 | -0.12(-1.21%) |
Apr 21, 2008 | 10.40 | 10.40 | 9.716 | 9.974 | 379,532 | +0.16(+1.65%) |
Apr 18, 2008 | 10.11 | 10.11 | 9.704 | 9.812 | 283,935 | +0.00(+0.00%) |
Apr 17, 2008 | 9.860 | 9.998 | 9.794 | 9.812 | 212,837 | +0.07(+0.74%) |
Apr 16, 2008 | 9.679 | 9.872 | 9.625 | 9.740 | 255,514 | +0.06(+0.62%) |
Apr 15, 2008 | 9.866 | 9.866 | 9.589 | 9.679 | 207,049 | +0.06(+0.62%) |
Apr 14, 2008 | 9.607 | 9.758 | 9.565 | 9.619 | 230,925 | -0.14(-1.42%) |
Apr 11, 2008 | 9.842 | 9.956 | 9.655 | 9.758 | 333,327 | -0.18(-1.81%) |
Apr 10, 2008 | 10.18 | 10.27 | 9.812 | 9.938 | 517,298 | -0.34(-3.33%) |
Apr 09, 2008 | 10.55 | 10.62 | 10.19 | 10.28 | 217,810 | -0.20(-1.89%) |
Apr 08, 2008 | 10.38 | 10.58 | 10.32 | 10.48 | 132,399 | +0.00(+0.00%) |
Apr 07, 2008 | 10.70 | 10.76 | 10.36 | 10.48 | 196,437 | -0.17(-1.64%) |
Apr 04, 2008 | 10.50 | 10.70 | 10.44 | 10.65 | 180,802 | +0.22(+2.07%) |
Apr 03, 2008 | 10.55 | 10.68 | 10.41 | 10.44 | 375,076 | -0.09(-0.86%) |
Apr 02, 2008 | 10.53 | 10.67 | 10.40 | 10.53 | 380,823 | +0.11(+1.04%) |
Apr 01, 2008 | 10.24 | 10.53 | 10.17 | 10.42 | 435,954 | +0.22(+2.18%) |
Mar 31, 2008 | 10.00 | 10.46 | 10.00 | 10.20 | 650,935 | +0.14(+1.37%) |
Mar 28, 2008 | 9.866 | 10.19 | 9.625 | 10.06 | 507,975 | +0.14(+1.45%) |
Mar 27, 2008 | 10.53 | 10.64 | 9.872 | 9.914 | 387,219 | -1.02(-9.35%) |
Mar 26, 2008 | 11.12 | 11.12 | 10.71 | 10.94 | 498,993 | -0.14(-1.30%) |
Mar 25, 2008 | 11.28 | 11.30 | 10.73 | 11.08 | 494,668 | +0.20(+1.82%) |
Mar 24, 2008 | 10.80 | 11.39 | 10.73 | 10.88 | 497,496 | +0.11(+1.00%) |
Mar 21, 2008 | 10.43 | 10.87 | 9.998 | 10.77 | 323,181 | +0.00(+0.00%) |
Mar 20, 2008 | 10.43 | 10.87 | 9.998 | 10.77 | 323,181 | +0.52(+5.04%) |
Mar 19, 2008 | 11.15 | 11.18 | 10.25 | 10.26 | 517,788 | -0.70(-6.42%) |
Mar 18, 2008 | 10.38 | 11.07 | 10.28 | 10.96 | 341,145 | +0.98(+9.82%) |
Mar 17, 2008 | 9.625 | 10.11 | 9.511 | 9.980 | 399,505 | -0.15(-1.48%) |
Mar 14, 2008 | 10.35 | 10.35 | 9.559 | 10.13 | 386,054 | -0.05(-0.53%) |
Mar 13, 2008 | 9.908 | 10.20 | 9.619 | 10.18 | 477,536 | -0.05(-0.47%) |
Mar 12, 2008 | 10.33 | 10.48 | 9.962 | 10.23 | 254,320 | -0.10(-0.99%) |
Mar 11, 2008 | 9.842 | 10.58 | 9.806 | 10.33 | 325,842 | +0.66(+6.77%) |
Mar 10, 2008 | 9.872 | 9.872 | 9.475 | 9.679 | 362,701 | -0.34(-3.36%) |
Mar 07, 2008 | 9.908 | 10.09 | 9.878 | 10.02 | 260,225 | -0.02(-0.24%) |
Mar 06, 2008 | 10.65 | 10.80 | 10.03 | 10.04 | 395,344 | -0.75(-6.96%) |
Mar 05, 2008 | 10.66 | 10.91 | 10.44 | 10.79 | 377,072 | +0.38(+3.70%) |
Mar 04, 2008 | 10.38 | 10.59 | 10.10 | 10.41 | 270,121 | -0.08(-0.75%) |
Mar 03, 2008 | 10.22 | 10.55 | 10.17 | 10.49 | 421,483 | +0.33(+3.26%) |
Feb 29, 2008 | 10.08 | 10.27 | 9.926 | 10.15 | 445,975 | -0.23(-2.26%) |
Feb 28, 2008 | 10.68 | 10.87 | 10.27 | 10.39 | 267,377 | -0.46(-4.27%) |
Feb 27, 2008 | 10.64 | 10.85 | 10.59 | 10.85 | 339,648 | +0.22(+2.09%) |
Feb 26, 2008 | 10.14 | 10.74 | 10.09 | 10.63 | 456,911 | +0.34(+3.33%) |
Feb 25, 2008 | 10.21 | 10.33 | 9.950 | 10.29 | 482,194 | +0.03(+0.29%) |
Feb 22, 2008 | 9.896 | 10.38 | 9.896 | 10.26 | 388,088 | +0.47(+4.86%) |
Feb 21, 2008 | 10.82 | 10.82 | 9.643 | 9.782 | 374,827 | +0.08(+0.81%) |
Feb 20, 2008 | 9.205 | 9.740 | 9.120 | 9.704 | 523,357 | +0.82(+9.20%) |
Feb 19, 2008 | 9.108 | 9.373 | 8.886 | 8.886 | 321,576 | +0.14(+1.58%) |
Feb 18, 2008 | 8.730 | 8.790 | 8.597 | 8.748 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.730 | 8.790 | 8.597 | 8.748 | 121,920 | -0.08(-0.89%) |
Feb 14, 2008 | 9.036 | 9.114 | 8.748 | 8.826 | 213,569 | -0.06(-0.68%) |
Feb 13, 2008 | 8.946 | 9.018 | 8.790 | 8.886 | 241,013 | +0.05(+0.54%) |
Feb 12, 2008 | 8.820 | 9.048 | 8.718 | 8.838 | 248,332 | +0.04(+0.41%) |
Feb 11, 2008 | 8.585 | 8.838 | 8.357 | 8.802 | 237,910 | +0.35(+4.20%) |
Feb 08, 2008 | 8.591 | 8.681 | 8.387 | 8.447 | 204,920 | -0.14(-1.68%) |
Feb 07, 2008 | 8.687 | 8.718 | 8.453 | 8.591 | 299,229 | -0.23(-2.59%) |
Feb 06, 2008 | 9.006 | 9.229 | 8.700 | 8.820 | 192,777 | -0.05(-0.61%) |
Feb 05, 2008 | 9.397 | 9.397 | 8.820 | 8.874 | 390,545 | -0.41(-4.47%) |
Feb 04, 2008 | 9.319 | 9.409 | 9.126 | 9.289 | 197,435 | +0.02(+0.26%) |
Feb 01, 2008 | 9.024 | 9.349 | 8.964 | 9.265 | 334,907 | +0.16(+1.72%) |
Jan 31, 2008 | 8.838 | 9.253 | 8.778 | 9.108 | 374,411 | +0.07(+0.73%) |
Jan 30, 2008 | 8.838 | 9.523 | 8.122 | 9.042 | 343,141 | +0.01(+0.13%) |
Jan 29, 2008 | 8.760 | 9.108 | 8.754 | 9.030 | 474,542 | +0.18(+2.04%) |
Jan 28, 2008 | 8.507 | 8.904 | 8.471 | 8.850 | 284,260 | +0.21(+2.44%) |
Jan 25, 2008 | 9.030 | 9.078 | 8.519 | 8.639 | 203,531 | -0.19(-2.18%) |
Jan 24, 2008 | 8.513 | 8.982 | 8.513 | 8.832 | 295,903 | +0.13(+1.52%) |
Jan 23, 2008 | 8.351 | 8.832 | 8.237 | 8.700 | 466,725 | -0.02(-0.28%) |
Jan 22, 2008 | 8.357 | 8.832 | 8.315 | 8.724 | 872,739 | -0.10(-1.09%) |
Jan 21, 2008 | 9.223 | 9.223 | 8.663 | 8.820 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.223 | 9.223 | 8.663 | 8.820 | 367,924 | -0.30(-3.30%) |
Jan 17, 2008 | 9.523 | 9.523 | 8.736 | 9.120 | 800,718 | -0.31(-3.25%) |
Jan 16, 2008 | 9.343 | 9.589 | 9.024 | 9.427 | 738,510 | -0.02(-0.25%) |
Jan 15, 2008 | 9.481 | 9.589 | 9.241 | 9.451 | 400,891 | -0.26(-2.72%) |
Jan 14, 2008 | 9.842 | 9.896 | 9.661 | 9.716 | 199,547 | -0.11(-1.16%) |
Jan 11, 2008 | 9.794 | 10.05 | 9.583 | 9.830 | 403,186 | -0.27(-2.68%) |
Jan 10, 2008 | 9.716 | 10.31 | 9.391 | 10.10 | 563,530 | +0.34(+3.51%) |
Jan 09, 2008 | 9.247 | 9.920 | 9.168 | 9.758 | 623,908 | +0.69(+7.63%) |
Jan 08, 2008 | 9.343 | 9.517 | 9.036 | 9.066 | 316,007 | -0.11(-1.18%) |
Jan 07, 2008 | 9.205 | 9.361 | 9.018 | 9.174 | 317,027 | -0.01(-0.07%) |
Jan 04, 2008 | 9.379 | 9.379 | 9.018 | 9.180 | 465,727 | -0.25(-2.61%) |
Jan 03, 2008 | 9.722 | 9.722 | 9.343 | 9.427 | 623,908 | -0.13(-1.38%) |
Jan 02, 2008 | 9.649 | 9.860 | 9.481 | 9.559 | 353,104 | -0.16(-1.61%) |
Jan 01, 2008 | 9.920 | 10.29 | 9.643 | 9.716 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.920 | 10.29 | 9.643 | 9.716 | 687,280 | -0.11(-1.10%) |
Dec 28, 2007 | 10.21 | 10.24 | 9.806 | 9.824 | 300,227 | -0.09(-0.91%) |
Dec 27, 2007 | 9.890 | 10.27 | 9.890 | 9.914 | 151,694 | -0.10(-0.96%) |
Dec 26, 2007 | 9.758 | 10.10 | 9.685 | 10.01 | 182,797 | +0.22(+2.21%) |
Dec 24, 2007 | 9.740 | 9.878 | 9.685 | 9.794 | 42,747 | +0.04(+0.37%) |
Dec 21, 2007 | 9.625 | 9.866 | 9.547 | 9.758 | 206,915 | +0.33(+3.51%) |
Dec 20, 2007 | 9.505 | 9.589 | 9.343 | 9.427 | 254,819 | -0.08(-0.82%) |
Dec 19, 2007 | 9.679 | 9.692 | 9.451 | 9.505 | 294,073 | -0.29(-3.01%) |
Dec 18, 2007 | 9.728 | 10.22 | 9.397 | 9.800 | 408,176 | +0.06(+0.62%) |
Dec 17, 2007 | 9.944 | 9.944 | 9.559 | 9.740 | 454,084 | -0.57(-5.48%) |
Dec 14, 2007 | 10.23 | 10.52 | 10.12 | 10.30 | 322,757 | -0.16(-1.50%) |
Dec 13, 2007 | 10.72 | 10.90 | 10.36 | 10.46 | 518,038 | -0.64(-5.79%) |
Dec 12, 2007 | 11.15 | 11.27 | 10.64 | 11.10 | 709,785 | +0.44(+4.17%) |
Dec 11, 2007 | 11.03 | 11.27 | 10.38 | 10.66 | 711,855 | -0.28(-2.58%) |
Dec 10, 2007 | 10.89 | 11.12 | 10.82 | 10.94 | 247,168 | +0.05(+0.50%) |
Dec 07, 2007 | 10.83 | 11.07 | 10.76 | 10.89 | 442,607 | -0.01(-0.06%) |
Dec 06, 2007 | 10.86 | 11.01 | 10.71 | 10.89 | 266,961 | +0.08(+0.78%) |
Dec 05, 2007 | 10.95 | 11.00 | 10.73 | 10.81 | 395,028 | +0.13(+1.18%) |
Dec 04, 2007 | 10.50 | 10.79 | 10.30 | 10.68 | 202,591 | +0.00(+0.00%) |
Dec 03, 2007 | 10.99 | 11.16 | 10.58 | 10.68 | 696,283 | -0.05(-0.45%) |
Nov 30, 2007 | 10.18 | 11.30 | 10.14 | 10.73 | 651,685 | +0.84(+8.51%) |
Nov 29, 2007 | 9.812 | 10.35 | 9.758 | 9.890 | 282,265 | -0.09(-0.90%) |
Nov 28, 2007 | 9.535 | 10.16 | 9.535 | 9.980 | 379,238 | +0.59(+6.27%) |
Nov 27, 2007 | 9.180 | 9.577 | 9.036 | 9.391 | 314,698 | +0.26(+2.90%) |
Nov 26, 2007 | 9.469 | 9.499 | 9.018 | 9.126 | 313,883 | -0.58(-5.95%) |
Nov 23, 2007 | 9.740 | 9.794 | 9.607 | 9.704 | 97,137 | +0.13(+1.38%) |
Nov 21, 2007 | 9.433 | 9.890 | 9.253 | 9.571 | 399,427 | -0.08(-0.81%) |
Nov 20, 2007 | 9.944 | 10.09 | 9.649 | 9.649 | 263,967 | -0.27(-2.73%) |
Nov 19, 2007 | 10.23 | 10.31 | 9.836 | 9.920 | 259,143 | -0.51(-4.90%) |
Nov 16, 2007 | 10.57 | 10.57 | 9.938 | 10.43 | 218,725 | +0.11(+1.05%) |
Nov 15, 2007 | 10.44 | 10.73 | 10.10 | 10.32 | 146,704 | -0.23(-2.22%) |
Nov 14, 2007 | 10.29 | 10.69 | 10.22 | 10.56 | 313,367 | +0.23(+2.21%) |
Nov 13, 2007 | 9.980 | 10.39 | 9.794 | 10.33 | 465,043 | +0.83(+8.73%) |
Nov 12, 2007 | 10.00 | 10.24 | 9.499 | 9.499 | 437,950 | -0.66(-6.45%) |
Nov 09, 2007 | 10.85 | 10.85 | 9.649 | 10.15 | 635,884 | -0.25(-2.37%) |
Nov 08, 2007 | 10.88 | 10.96 | 9.920 | 10.40 | 555,213 | -0.29(-2.70%) |
Nov 07, 2007 | 10.91 | 11.42 | 10.45 | 10.69 | 323,514 | -0.33(-3.00%) |
Nov 06, 2007 | 11.12 | 11.19 | 10.82 | 11.02 | 214,234 | +0.20(+1.83%) |
Nov 05, 2007 | 10.74 | 11.03 | 10.74 | 10.82 | 267,626 | -0.05(-0.50%) |
Nov 02, 2007 | 10.83 | 11.26 | 10.73 | 10.88 | 216,729 | -0.08(-0.71%) |
Nov 01, 2007 | 11.12 | 11.24 | 10.83 | 10.95 | 403,519 | -0.38(-3.39%) |
Oct 31, 2007 | 11.31 | 11.60 | 11.15 | 11.34 | 275,278 | +0.09(+0.80%) |
Oct 30, 2007 | 11.06 | 11.31 | 11.06 | 11.25 | 144,375 | +0.05(+0.48%) |
Oct 29, 2007 | 11.34 | 11.45 | 11.13 | 11.19 | 275,610 | -0.08(-0.69%) |
Oct 26, 2007 | 11.21 | 11.39 | 11.04 | 11.27 | 186,124 | +0.19(+1.74%) |
Oct 25, 2007 | 11.35 | 11.39 | 10.92 | 11.08 | 165,166 | -0.29(-2.59%) |
Oct 24, 2007 | 11.34 | 11.42 | 10.95 | 11.37 | 248,166 | -0.08(-0.73%) |
Oct 23, 2007 | 11.38 | 11.47 | 11.25 | 11.46 | 173,649 | +0.25(+2.25%) |
Oct 22, 2007 | 10.71 | 11.35 | 10.68 | 11.21 | 308,544 | +0.29(+2.70%) |
Oct 19, 2007 | 11.31 | 11.52 | 10.87 | 10.91 | 172,984 | -0.47(-4.17%) |
Oct 18, 2007 | 10.97 | 11.50 | 10.80 | 11.39 | 255,651 | +0.29(+2.60%) |
Oct 17, 2007 | 11.24 | 11.27 | 10.82 | 11.10 | 441,276 | -0.04(-0.38%) |
Oct 16, 2007 | 11.12 | 11.22 | 10.98 | 11.14 | 250,661 | -0.26(-2.32%) |
Oct 15, 2007 | 11.76 | 11.98 | 11.19 | 11.40 | 375,908 | -0.44(-3.70%) |
Oct 12, 2007 | 11.30 | 12.00 | 11.30 | 11.84 | 143,710 | +0.25(+2.13%) |
Oct 11, 2007 | 12.17 | 12.17 | 11.31 | 11.60 | 701,917 | -0.39(-3.26%) |
Oct 10, 2007 | 11.69 | 12.04 | 11.69 | 11.99 | 350,127 | +0.27(+2.31%) |
Oct 09, 2007 | 11.32 | 11.72 | 11.27 | 11.72 | 417,324 | +0.42(+3.73%) |
Oct 08, 2007 | 11.33 | 11.34 | 11.14 | 11.30 | 329,668 | +0.01(+0.05%) |
Oct 05, 2007 | 11.04 | 11.31 | 11.00 | 11.29 | 179,970 | +0.40(+3.70%) |
Oct 04, 2007 | 10.86 | 10.95 | 10.70 | 10.89 | 276,442 | +0.19(+1.74%) |
Oct 03, 2007 | 11.06 | 11.10 | 10.65 | 10.70 | 234,693 | -0.26(-2.41%) |
Oct 02, 2007 | 11.06 | 11.22 | 10.94 | 10.97 | 313,035 | -0.37(-3.24%) |
Oct 01, 2007 | 11.27 | 11.36 | 11.15 | 11.33 | 502,819 | +0.01(+0.11%) |
Sep 28, 2007 | 11.38 | 11.38 | 10.95 | 11.32 | 452,919 | -0.14(-1.26%) |
Sep 27, 2007 | 11.40 | 11.52 | 11.29 | 11.47 | 300,061 | +0.07(+0.63%) |
Sep 26, 2007 | 11.36 | 11.48 | 11.21 | 11.39 | 200,096 | +0.04(+0.32%) |
Sep 25, 2007 | 11.11 | 11.36 | 10.93 | 11.36 | 191,779 | +0.22(+1.94%) |
Sep 24, 2007 | 11.04 | 11.18 | 10.96 | 11.14 | 142,093 | +0.08(+0.71%) |
Sep 21, 2007 | 10.82 | 11.28 | 10.82 | 11.06 | 203,256 | +0.31(+2.85%) |
Sep 20, 2007 | 11.03 | 11.10 | 10.74 | 10.76 | 133,896 | -0.20(-1.81%) |
Sep 19, 2007 | 11.03 | 11.09 | 10.71 | 10.95 | 495,167 | -0.05(-0.49%) |
Sep 18, 2007 | 10.36 | 11.03 | 10.28 | 11.01 | 470,218 | +0.83(+8.15%) |
Sep 17, 2007 | 10.55 | 10.55 | 10.15 | 10.18 | 231,533 | -0.46(-4.35%) |
Sep 14, 2007 | 10.47 | 10.77 | 10.33 | 10.64 | 169,990 | +0.16(+1.49%) |
Sep 13, 2007 | 10.39 | 10.76 | 10.39 | 10.49 | 128,740 | +0.22(+2.11%) |
Sep 12, 2007 | 10.20 | 10.46 | 10.09 | 10.27 | 310,374 | +0.11(+1.06%) |
Sep 11, 2007 | 10.19 | 10.31 | 10.09 | 10.16 | 279,935 | +0.06(+0.60%) |
Sep 10, 2007 | 10.19 | 10.23 | 9.980 | 10.10 | 294,073 | -0.21(-2.04%) |
Sep 07, 2007 | 10.57 | 10.57 | 10.03 | 10.31 | 215,344 | -0.16(-1.55%) |
Sep 06, 2007 | 10.45 | 10.50 | 10.28 | 10.47 | 121,421 | +0.14(+1.40%) |
Sep 05, 2007 | 10.44 | 10.58 | 10.26 | 10.33 | 1,950,898 | -0.56(-5.14%) |
Sep 04, 2007 | 10.97 | 11.06 | 10.70 | 10.89 | 162,671 | -0.08(-0.77%) |
Aug 31, 2007 | 11.15 | 11.24 | 10.91 | 10.97 | 138,886 | +0.03(+0.28%) |
Aug 30, 2007 | 10.79 | 11.12 | 10.60 | 10.94 | 299,562 | +0.02(+0.22%) |
Aug 29, 2007 | 10.52 | 10.94 | 10.51 | 10.92 | 302,556 | +0.56(+5.40%) |
Aug 28, 2007 | 10.73 | 10.76 | 10.26 | 10.36 | 404,018 | -0.60(-5.43%) |
Aug 27, 2007 | 10.97 | 11.14 | 10.77 | 10.95 | 206,250 | -0.04(-0.33%) |
Aug 24, 2007 | 10.82 | 11.07 | 10.46 | 10.99 | 292,742 | +0.18(+1.67%) |
Aug 23, 2007 | 10.88 | 10.94 | 10.41 | 10.81 | 335,822 | +0.02(+0.22%) |
Aug 22, 2007 | 10.60 | 11.15 | 10.53 | 10.79 | 365,928 | +0.58(+5.65%) |
Aug 21, 2007 | 10.15 | 10.66 | 10.11 | 10.21 | 295,903 | +0.00(+0.00%) |
Aug 20, 2007 | 10.48 | 10.48 | 9.794 | 10.21 | 211,905 | +0.14(+1.43%) |
Aug 17, 2007 | 10.07 | 10.32 | 9.307 | 10.06 | 553,051 | +0.60(+6.29%) |
Aug 16, 2007 | 9.673 | 9.998 | 9.018 | 9.469 | 1,745,479 | -0.67(-6.58%) |
Aug 15, 2007 | 10.48 | 11.06 | 9.986 | 10.14 | 1,174,630 | -0.46(-4.37%) |
Aug 14, 2007 | 11.16 | 11.19 | 10.55 | 10.60 | 482,194 | -0.58(-5.16%) |
Aug 13, 2007 | 11.54 | 11.89 | 11.16 | 11.18 | 317,526 | +0.00(+0.00%) |
Aug 10, 2007 | 10.90 | 11.37 | 10.89 | 11.18 | 362,103 | +0.04(+0.38%) |
Aug 09, 2007 | 11.27 | 11.74 | 11.12 | 11.13 | 694,765 | -0.95(-7.86%) |
Aug 08, 2007 | 11.91 | 12.14 | 11.68 | 12.08 | 596,130 | +0.54(+4.69%) |
Aug 07, 2007 | 11.45 | 11.63 | 11.31 | 11.54 | 283,262 | -0.02(-0.16%) |
Aug 06, 2007 | 11.19 | 11.57 | 10.88 | 11.56 | 366,094 | -0.03(-0.26%) |
Aug 03, 2007 | 11.40 | 11.70 | 11.40 | 11.59 | 278,604 | -0.11(-0.92%) |
Aug 02, 2007 | 11.70 | 11.75 | 11.46 | 11.70 | 346,966 | +0.01(+0.05%) |
Aug 01, 2007 | 11.04 | 11.78 | 10.93 | 11.69 | 1,001,313 | +0.78(+7.16%) |
Jul 31, 2007 | 11.27 | 11.37 | 10.75 | 10.91 | 1,126,228 | -0.19(-1.68%) |
Jul 30, 2007 | 10.67 | 11.10 | 10.55 | 11.10 | 292,742 | +0.57(+5.36%) |
Jul 27, 2007 | 10.32 | 10.80 | 10.15 | 10.53 | 398,196 | +0.23(+2.22%) |
Jul 26, 2007 | 10.45 | 10.86 | 10.03 | 10.30 | 994,161 | -0.90(-8.00%) |
Jul 25, 2007 | 11.34 | 11.47 | 10.82 | 11.20 | 442,773 | +0.02(+0.16%) |
Jul 24, 2007 | 11.82 | 11.82 | 10.89 | 11.18 | 484,023 | -0.69(-5.78%) |
Jul 23, 2007 | 11.84 | 12.02 | 11.31 | 11.87 | 284,093 | +0.19(+1.65%) |
Jul 20, 2007 | 11.64 | 11.74 | 11.54 | 11.68 | 304,386 | -0.02(-0.15%) |
Jul 19, 2007 | 11.81 | 11.89 | 11.66 | 11.69 | 247,667 | +0.08(+0.67%) |
Jul 18, 2007 | 11.61 | 11.74 | 11.56 | 11.62 | 298,730 | +0.09(+0.78%) |
Jul 17, 2007 | 11.75 | 11.86 | 11.52 | 11.53 | 317,692 | -0.14(-1.19%) |
Jul 16, 2007 | 11.71 | 11.84 | 11.60 | 11.66 | 230,701 | -0.08(-0.67%) |
Jul 13, 2007 | 11.63 | 11.92 | 11.60 | 11.74 | 316,528 | -0.04(-0.36%) |
Jul 12, 2007 | 11.53 | 11.87 | 11.51 | 11.78 | 233,196 | +0.34(+2.94%) |
Jul 11, 2007 | 11.30 | 11.53 | 11.25 | 11.45 | 189,617 | +0.11(+1.01%) |
Jul 10, 2007 | 11.30 | 11.51 | 11.30 | 11.33 | 340,646 | -0.02(-0.16%) |
Jul 09, 2007 | 11.42 | 11.49 | 11.34 | 11.35 | 131,567 | +0.00(+0.00%) |
Jul 06, 2007 | 11.30 | 11.54 | 11.15 | 11.35 | 248,332 | +0.04(+0.32%) |
Jul 05, 2007 | 11.13 | 11.36 | 11.03 | 11.31 | 351,624 | -0.11(-0.95%) |
Jul 03, 2007 | 11.34 | 11.48 | 11.31 | 11.42 | 183,795 | +0.10(+0.85%) |
Jul 02, 2007 | 11.00 | 11.33 | 10.91 | 11.33 | 329,502 | +0.48(+4.43%) |
Jun 29, 2007 | 10.99 | 11.11 | 10.76 | 10.85 | 351,624 | -0.13(-1.15%) |
Jun 28, 2007 | 10.90 | 11.11 | 10.85 | 10.97 | 256,482 | +0.13(+1.16%) |
Jun 27, 2007 | 11.03 | 11.11 | 10.77 | 10.85 | 321,351 | -0.19(-1.69%) |
Jun 26, 2007 | 11.21 | 11.21 | 10.93 | 11.03 | 415,162 | +0.11(+0.99%) |
Jun 25, 2007 | 10.81 | 11.18 | 10.54 | 10.92 | 311,205 | +0.08(+0.72%) |
Jun 22, 2007 | 10.88 | 10.92 | 10.70 | 10.85 | 364,431 | -0.06(-0.55%) |
Jun 21, 2007 | 10.41 | 10.91 | 10.39 | 10.91 | 326,840 | +0.56(+5.40%) |
Jun 20, 2007 | 11.02 | 11.02 | 10.30 | 10.35 | 600,289 | -0.44(-4.12%) |
Jun 19, 2007 | 10.74 | 10.82 | 10.66 | 10.79 | 249,164 | +0.08(+0.73%) |
Jun 18, 2007 | 10.79 | 10.91 | 10.64 | 10.71 | 321,850 | -0.07(-0.67%) |
Jun 15, 2007 | 10.72 | 10.88 | 10.70 | 10.79 | 334,325 | +0.18(+1.70%) |
Jun 14, 2007 | 10.42 | 10.64 | 10.22 | 10.61 | 332,995 | +0.29(+2.86%) |
Jun 13, 2007 | 10.04 | 10.38 | 10.04 | 10.31 | 197,934 | +0.36(+3.63%) |
Jun 12, 2007 | 10.19 | 10.31 | 9.896 | 9.950 | 297,400 | -0.22(-2.13%) |
Jun 11, 2007 | 9.872 | 10.26 | 9.872 | 10.17 | 180,835 | +0.18(+1.81%) |
Jun 08, 2007 | 9.625 | 10.08 | 9.559 | 9.986 | 456,446 | +0.40(+4.20%) |
Jun 07, 2007 | 9.848 | 10.02 | 9.403 | 9.583 | 181,201 | -0.26(-2.63%) |
Jun 06, 2007 | 9.920 | 9.962 | 9.734 | 9.842 | 422,813 | -0.19(-1.92%) |
Jun 05, 2007 | 10.10 | 10.16 | 9.932 | 10.03 | 215,964 | -0.15(-1.48%) |
Jun 04, 2007 | 10.22 | 10.46 | 10.03 | 10.18 | 371,916 | -0.28(-2.64%) |
Jun 01, 2007 | 10.18 | 10.48 | 10.26 | 10.46 | 617,913 | +0.28(+2.78%) |
May 31, 2007 | 10.14 | 10.25 | 10.06 | 10.18 | 362,236 | +0.17(+1.68%) |
May 30, 2007 | 9.692 | 10.07 | 9.619 | 10.01 | 627,083 | +0.17(+1.71%) |
May 29, 2007 | 9.830 | 9.926 | 9.643 | 9.842 | 669,915 | +0.07(+0.74%) |
May 25, 2007 | 9.770 | 9.836 | 9.673 | 9.770 | 431,662 | +0.17(+1.75%) |
May 24, 2007 | 9.740 | 9.782 | 9.481 | 9.601 | 1,136,457 | -0.29(-2.92%) |
May 23, 2007 | 10.23 | 10.23 | 9.878 | 9.890 | 669,882 | -0.33(-3.24%) |
May 22, 2007 | 10.62 | 10.62 | 10.14 | 10.22 | 382,195 | -0.26(-2.52%) |
May 21, 2007 | 10.49 | 10.67 | 10.43 | 10.49 | 277,606 | -0.07(-0.68%) |
May 18, 2007 | 10.56 | 10.63 | 10.34 | 10.56 | 481,661 | -0.11(-1.07%) |
May 17, 2007 | 10.89 | 10.99 | 10.67 | 10.67 | 404,916 | -0.27(-2.47%) |
May 16, 2007 | 10.67 | 10.98 | 10.61 | 10.94 | 917,549 | +0.63(+6.12%) |
May 15, 2007 | 10.18 | 10.40 | 10.18 | 10.31 | 325,310 | +0.17(+1.66%) |
May 14, 2007 | 10.19 | 10.33 | 10.03 | 10.14 | 310,107 | -0.05(-0.47%) |
May 11, 2007 | 10.05 | 10.26 | 9.992 | 10.19 | 344,122 | +0.04(+0.41%) |
May 10, 2007 | 10.29 | 10.51 | 10.05 | 10.15 | 418,622 | -0.29(-2.82%) |
May 09, 2007 | 10.20 | 10.51 | 10.20 | 10.44 | 265,797 | +0.08(+0.75%) |
May 08, 2007 | 10.10 | 10.38 | 9.968 | 10.36 | 382,628 | +0.11(+1.06%) |
May 07, 2007 | 10.35 | 10.42 | 10.09 | 10.26 | 429,799 | -0.11(-1.10%) |
May 04, 2007 | 11.12 | 10.54 | 10.22 | 10.37 | 624,906 | -0.08(-0.75%) |
May 03, 2007 | 10.61 | 11.26 | 10.25 | 10.45 | 1,235,674 | -0.08(-0.74%) |
May 02, 2007 | 10.54 | 10.64 | 10.29 | 10.53 | 770,113 | +0.13(+1.27%) |