Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.58 | 11.72 | 11.55 | 11.72 | 1,075,684 | +0.13(+1.10%) |
May 29, 2008 | 11.47 | 11.72 | 11.47 | 11.59 | 839,369 | +0.12(+1.06%) |
May 28, 2008 | 11.52 | 11.56 | 11.39 | 11.47 | 473,367 | -0.03(-0.24%) |
May 27, 2008 | 11.42 | 11.53 | 11.37 | 11.50 | 410,438 | +0.07(+0.58%) |
May 26, 2008 | 11.66 | 11.66 | 11.37 | 11.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.66 | 11.66 | 11.37 | 11.43 | 1,086,375 | -0.20(-1.76%) |
May 22, 2008 | 11.61 | 11.71 | 11.56 | 11.63 | 470,167 | +0.05(+0.43%) |
May 21, 2008 | 11.72 | 11.78 | 11.50 | 11.58 | 604,167 | -0.11(-0.94%) |
May 20, 2008 | 11.73 | 11.80 | 11.58 | 11.69 | 838,378 | -0.12(-0.98%) |
May 19, 2008 | 11.72 | 11.85 | 11.67 | 11.81 | 1,200,398 | +0.10(+0.90%) |
May 16, 2008 | 11.74 | 11.78 | 11.62 | 11.71 | 732,725 | +0.03(+0.24%) |
May 15, 2008 | 11.66 | 11.69 | 11.53 | 11.68 | 316,066 | -0.01(-0.09%) |
May 14, 2008 | 11.62 | 11.77 | 11.56 | 11.69 | 907,517 | +0.07(+0.62%) |
May 13, 2008 | 11.51 | 11.64 | 11.35 | 11.62 | 880,239 | +0.12(+1.06%) |
May 12, 2008 | 11.36 | 11.56 | 11.31 | 11.50 | 782,344 | +0.19(+1.71%) |
May 09, 2008 | 11.16 | 11.37 | 11.04 | 11.30 | 249,029 | +0.10(+0.89%) |
May 08, 2008 | 11.27 | 11.29 | 11.14 | 11.20 | 461,090 | -0.02(-0.15%) |
May 07, 2008 | 11.45 | 11.50 | 11.21 | 11.22 | 739,797 | -0.20(-1.74%) |
May 06, 2008 | 11.30 | 11.45 | 11.23 | 11.42 | 495,980 | +0.10(+0.88%) |
May 05, 2008 | 11.50 | 11.50 | 11.27 | 11.32 | 620,385 | -0.14(-1.20%) |
May 02, 2008 | 11.53 | 11.70 | 11.42 | 11.46 | 693,446 | -0.02(-0.19%) |
May 01, 2008 | 11.36 | 11.60 | 11.34 | 11.48 | 743,404 | +0.15(+1.32%) |
Apr 30, 2008 | 11.39 | 11.51 | 11.26 | 11.33 | 803,003 | -0.08(-0.72%) |
Apr 29, 2008 | 11.48 | 11.59 | 11.40 | 11.41 | 804,603 | -0.12(-1.01%) |
Apr 28, 2008 | 11.56 | 11.67 | 11.52 | 11.53 | 425,771 | -0.03(-0.24%) |
Apr 25, 2008 | 11.60 | 11.64 | 11.48 | 11.56 | 365,823 | +0.03(+0.29%) |
Apr 24, 2008 | 11.52 | 11.66 | 11.41 | 11.52 | 566,427 | +0.06(+0.48%) |
Apr 23, 2008 | 11.47 | 11.59 | 11.41 | 11.47 | 638,813 | +0.07(+0.63%) |
Apr 22, 2008 | 11.41 | 11.50 | 11.34 | 11.40 | 915,834 | -0.07(-0.63%) |
Apr 21, 2008 | 11.47 | 11.55 | 11.36 | 11.47 | 486,293 | -0.11(-0.95%) |
Apr 18, 2008 | 11.69 | 11.70 | 11.48 | 11.58 | 381,163 | +0.03(+0.29%) |
Apr 17, 2008 | 11.52 | 11.69 | 11.42 | 11.55 | 597,789 | +0.03(+0.24%) |
Apr 16, 2008 | 11.30 | 11.52 | 11.23 | 11.52 | 683,148 | +0.31(+2.76%) |
Apr 15, 2008 | 11.08 | 11.23 | 11.05 | 11.21 | 265,419 | +0.20(+1.80%) |
Apr 14, 2008 | 10.97 | 11.13 | 10.95 | 11.01 | 387,918 | +0.03(+0.25%) |
Apr 11, 2008 | 10.89 | 11.10 | 10.88 | 10.98 | 272,161 | -0.06(-0.50%) |
Apr 10, 2008 | 10.88 | 11.14 | 10.87 | 11.04 | 326,889 | +0.08(+0.71%) |
Apr 09, 2008 | 11.09 | 11.18 | 10.93 | 10.96 | 298,072 | -0.13(-1.14%) |
Apr 08, 2008 | 10.98 | 11.13 | 10.92 | 11.09 | 337,393 | +0.05(+0.45%) |
Apr 07, 2008 | 11.07 | 11.13 | 10.93 | 11.04 | 311,844 | +0.03(+0.25%) |
Apr 04, 2008 | 11.11 | 11.24 | 10.99 | 11.01 | 401,356 | -0.02(-0.20%) |
Apr 03, 2008 | 11.03 | 11.13 | 10.93 | 11.03 | 284,664 | -0.03(-0.25%) |
Apr 02, 2008 | 11.07 | 11.17 | 11.04 | 11.06 | 384,418 | -0.03(-0.30%) |
Apr 01, 2008 | 10.93 | 11.11 | 10.90 | 11.09 | 445,750 | +0.30(+2.76%) |
Mar 31, 2008 | 10.73 | 10.87 | 10.66 | 10.79 | 578,750 | +0.06(+0.51%) |
Mar 28, 2008 | 10.72 | 10.83 | 10.71 | 10.74 | 713,925 | -0.01(-0.05%) |
Mar 27, 2008 | 10.83 | 10.98 | 10.73 | 10.75 | 369,465 | -0.09(-0.82%) |
Mar 26, 2008 | 10.63 | 10.86 | 10.61 | 10.83 | 749,803 | +0.11(+1.03%) |
Mar 25, 2008 | 10.68 | 10.85 | 10.66 | 10.72 | 495,036 | +0.02(+0.21%) |
Mar 24, 2008 | 10.71 | 10.75 | 10.60 | 10.70 | 626,587 | -0.01(-0.05%) |
Mar 21, 2008 | 10.60 | 10.82 | 10.50 | 10.71 | 1,784,089 | +0.00(+0.00%) |
Mar 20, 2008 | 10.60 | 10.82 | 10.50 | 10.71 | 1,784,089 | +0.22(+2.05%) |
Mar 19, 2008 | 10.89 | 10.96 | 10.49 | 10.49 | 971,058 | -0.34(-3.16%) |
Mar 18, 2008 | 10.84 | 10.87 | 10.56 | 10.83 | 724,797 | +0.20(+1.92%) |
Mar 17, 2008 | 10.38 | 11.02 | 10.17 | 10.63 | 549,758 | +0.03(+0.31%) |
Mar 14, 2008 | 10.69 | 10.71 | 10.34 | 10.60 | 787,130 | -0.02(-0.21%) |
Mar 13, 2008 | 10.44 | 10.72 | 10.43 | 10.62 | 887,420 | +0.06(+0.57%) |
Mar 12, 2008 | 10.59 | 10.86 | 10.55 | 10.56 | 842,033 | -0.06(-0.52%) |
Mar 11, 2008 | 10.31 | 10.61 | 10.29 | 10.61 | 1,051,282 | +0.51(+5.02%) |
Mar 10, 2008 | 10.07 | 10.31 | 10.04 | 10.10 | 979,926 | +0.09(+0.88%) |
Mar 07, 2008 | 9.868 | 10.07 | 9.823 | 10.02 | 412,409 | +0.03(+0.33%) |
Mar 06, 2008 | 10.03 | 10.15 | 9.950 | 9.983 | 601,581 | -0.08(-0.77%) |
Mar 05, 2008 | 10.35 | 10.44 | 9.890 | 10.06 | 1,316,775 | -0.19(-1.83%) |
Mar 04, 2008 | 10.13 | 10.33 | 10.10 | 10.25 | 1,021,221 | +0.03(+0.32%) |
Mar 03, 2008 | 10.06 | 10.24 | 9.983 | 10.22 | 689,644 | +0.15(+1.48%) |
Feb 29, 2008 | 10.34 | 10.34 | 9.995 | 10.07 | 1,824,496 | -0.34(-3.29%) |
Feb 28, 2008 | 10.50 | 10.55 | 10.33 | 10.41 | 1,230,419 | -0.13(-1.21%) |
Feb 27, 2008 | 10.51 | 10.63 | 10.50 | 10.54 | 452,273 | -0.06(-0.57%) |
Feb 26, 2008 | 10.53 | 10.66 | 10.49 | 10.60 | 460,790 | -0.03(-0.26%) |
Feb 25, 2008 | 10.51 | 10.64 | 10.46 | 10.62 | 723,619 | +0.13(+1.26%) |
Feb 22, 2008 | 10.52 | 10.62 | 10.45 | 10.49 | 1,105,207 | -0.03(-0.31%) |
Feb 21, 2008 | 10.82 | 10.98 | 10.49 | 10.52 | 424,033 | -0.24(-2.21%) |
Feb 20, 2008 | 10.63 | 10.83 | 10.49 | 10.76 | 1,291,025 | -0.09(-0.86%) |
Feb 19, 2008 | 11.08 | 11.10 | 10.82 | 10.86 | 426,724 | -0.08(-0.76%) |
Feb 18, 2008 | 11.01 | 11.03 | 10.90 | 10.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.01 | 11.03 | 10.90 | 10.94 | 397,007 | -0.08(-0.75%) |
Feb 14, 2008 | 11.21 | 11.31 | 10.94 | 11.02 | 436,871 | -0.21(-1.87%) |
Feb 13, 2008 | 11.15 | 11.23 | 11.08 | 11.23 | 429,261 | +0.20(+1.85%) |
Feb 12, 2008 | 10.95 | 11.11 | 10.87 | 11.03 | 509,351 | +0.07(+0.65%) |
Feb 11, 2008 | 10.93 | 11.04 | 10.82 | 10.95 | 534,175 | -0.02(-0.15%) |
Feb 08, 2008 | 10.97 | 11.04 | 10.88 | 10.97 | 329,964 | +0.02(+0.15%) |
Feb 07, 2008 | 10.98 | 11.07 | 10.82 | 10.95 | 487,969 | -0.07(-0.65%) |
Feb 06, 2008 | 11.04 | 11.19 | 10.92 | 11.03 | 381,424 | +0.08(+0.71%) |
Feb 05, 2008 | 11.14 | 11.18 | 10.90 | 10.95 | 378,525 | -0.34(-3.03%) |
Feb 04, 2008 | 11.20 | 11.39 | 11.09 | 11.29 | 483,077 | +0.09(+0.79%) |
Feb 01, 2008 | 11.14 | 11.25 | 11.04 | 11.20 | 401,356 | +0.08(+0.74%) |
Jan 31, 2008 | 10.59 | 11.20 | 10.55 | 11.12 | 837,503 | +0.35(+3.28%) |
Jan 30, 2008 | 10.97 | 11.12 | 10.77 | 10.77 | 658,840 | -0.28(-2.50%) |
Jan 29, 2008 | 11.08 | 11.11 | 11.00 | 11.04 | 308,220 | +0.02(+0.15%) |
Jan 28, 2008 | 10.77 | 11.06 | 10.70 | 11.03 | 335,762 | +0.23(+2.09%) |
Jan 25, 2008 | 11.07 | 11.08 | 10.73 | 10.80 | 599,769 | -0.14(-1.31%) |
Jan 24, 2008 | 11.15 | 11.20 | 10.87 | 10.94 | 683,846 | -0.14(-1.29%) |
Jan 23, 2008 | 10.59 | 11.16 | 10.56 | 11.09 | 1,170,910 | +0.25(+2.29%) |
Jan 22, 2008 | 10.71 | 11.11 | 10.65 | 10.84 | 1,068,351 | -0.25(-2.29%) |
Jan 21, 2008 | 11.46 | 11.48 | 11.04 | 11.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.46 | 11.48 | 11.04 | 11.09 | 709,848 | -0.30(-2.66%) |
Jan 17, 2008 | 11.74 | 11.77 | 11.40 | 11.40 | 827,718 | -0.35(-2.96%) |
Jan 16, 2008 | 11.69 | 11.89 | 11.66 | 11.74 | 942,780 | +0.01(+0.05%) |
Jan 15, 2008 | 11.60 | 11.87 | 11.60 | 11.74 | 496,848 | -0.06(-0.51%) |
Jan 14, 2008 | 11.84 | 11.92 | 11.80 | 11.80 | 644,888 | +0.04(+0.33%) |
Jan 11, 2008 | 11.69 | 11.91 | 11.61 | 11.76 | 638,727 | -0.01(-0.05%) |
Jan 10, 2008 | 11.62 | 11.98 | 11.57 | 11.77 | 905,996 | +0.07(+0.57%) |
Jan 09, 2008 | 11.43 | 11.70 | 11.42 | 11.70 | 676,960 | +0.25(+2.17%) |
Jan 08, 2008 | 11.67 | 11.83 | 11.43 | 11.45 | 669,350 | -0.18(-1.57%) |
Jan 07, 2008 | 11.60 | 11.67 | 11.52 | 11.63 | 680,947 | +0.12(+1.01%) |
Jan 04, 2008 | 11.58 | 11.64 | 11.47 | 11.52 | 474,742 | -0.17(-1.42%) |
Jan 03, 2008 | 11.85 | 11.89 | 11.66 | 11.68 | 767,198 | -0.12(-1.03%) |
Jan 02, 2008 | 11.89 | 11.99 | 11.70 | 11.80 | 819,202 | -0.08(-0.70%) |
Jan 01, 2008 | 11.84 | 11.97 | 11.78 | 11.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.84 | 11.97 | 11.78 | 11.89 | 689,101 | -0.02(-0.14%) |
Dec 28, 2007 | 11.96 | 12.09 | 11.90 | 11.90 | 504,587 | -0.09(-0.78%) |
Dec 27, 2007 | 12.17 | 12.24 | 11.97 | 12.00 | 442,851 | -0.15(-1.23%) |
Dec 26, 2007 | 12.10 | 12.21 | 12.09 | 12.15 | 274,520 | -0.06(-0.45%) |
Dec 24, 2007 | 12.13 | 12.21 | 12.06 | 12.20 | 124,121 | +0.04(+0.36%) |
Dec 21, 2007 | 12.15 | 12.27 | 12.01 | 12.16 | 1,198,452 | +0.20(+1.66%) |
Dec 20, 2007 | 11.97 | 11.97 | 11.74 | 11.96 | 508,264 | +0.07(+0.56%) |
Dec 19, 2007 | 11.91 | 11.98 | 11.85 | 11.89 | 466,046 | -0.06(-0.46%) |
Dec 18, 2007 | 11.99 | 12.00 | 11.77 | 11.95 | 773,179 | +0.08(+0.65%) |
Dec 17, 2007 | 11.90 | 12.03 | 11.84 | 11.87 | 1,270,026 | -0.09(-0.74%) |
Dec 14, 2007 | 11.78 | 12.05 | 11.76 | 11.96 | 1,208,871 | +0.08(+0.65%) |
Dec 13, 2007 | 11.60 | 11.91 | 11.60 | 11.88 | 575,353 | +0.17(+1.41%) |
Dec 12, 2007 | 12.00 | 12.11 | 11.60 | 11.72 | 782,600 | +0.00(+0.00%) |
Dec 11, 2007 | 12.14 | 12.21 | 11.72 | 11.72 | 556,282 | -0.35(-2.93%) |
Dec 10, 2007 | 12.16 | 12.21 | 12.07 | 12.07 | 391,753 | -0.11(-0.91%) |
Dec 07, 2007 | 12.23 | 12.25 | 12.08 | 12.18 | 336,124 | -0.04(-0.32%) |
Dec 06, 2007 | 12.04 | 12.22 | 11.99 | 12.22 | 680,947 | +0.13(+1.10%) |
Dec 05, 2007 | 11.96 | 12.19 | 11.91 | 12.09 | 704,322 | +0.28(+2.34%) |
Dec 04, 2007 | 11.73 | 11.85 | 11.69 | 11.81 | 459,884 | -0.05(-0.42%) |
Dec 03, 2007 | 11.78 | 11.90 | 11.76 | 11.86 | 500,653 | +0.06(+0.51%) |
Nov 30, 2007 | 11.94 | 11.95 | 11.73 | 11.80 | 800,178 | +0.00(+0.00%) |
Nov 29, 2007 | 11.84 | 11.89 | 11.74 | 11.80 | 405,343 | -0.09(-0.74%) |
Nov 28, 2007 | 11.66 | 11.89 | 11.66 | 11.89 | 342,466 | +0.25(+2.13%) |
Nov 27, 2007 | 11.55 | 11.72 | 11.43 | 11.64 | 573,858 | +0.10(+0.91%) |
Nov 26, 2007 | 11.63 | 11.72 | 11.50 | 11.53 | 531,820 | -0.10(-0.85%) |
Nov 23, 2007 | 11.60 | 11.74 | 11.55 | 11.63 | 208,381 | +0.10(+0.86%) |
Nov 21, 2007 | 11.47 | 11.70 | 11.43 | 11.53 | 924,298 | +0.02(+0.19%) |
Nov 20, 2007 | 11.34 | 11.53 | 11.30 | 11.51 | 539,249 | +0.18(+1.56%) |
Nov 19, 2007 | 11.18 | 11.46 | 11.05 | 11.34 | 690,982 | +0.08(+0.74%) |
Nov 16, 2007 | 11.29 | 11.32 | 11.09 | 11.25 | 790,391 | -0.03(-0.29%) |
Nov 15, 2007 | 11.16 | 11.29 | 11.08 | 11.29 | 731,320 | +0.18(+1.64%) |
Nov 14, 2007 | 11.29 | 11.31 | 11.09 | 11.10 | 504,386 | -0.13(-1.18%) |
Nov 13, 2007 | 11.23 | 11.28 | 11.04 | 11.24 | 579,656 | +0.09(+0.84%) |
Nov 12, 2007 | 11.11 | 11.31 | 11.05 | 11.14 | 607,923 | +0.00(+0.00%) |
Nov 09, 2007 | 10.92 | 11.16 | 10.85 | 11.14 | 760,675 | +0.09(+0.80%) |
Nov 08, 2007 | 11.04 | 11.16 | 10.99 | 11.05 | 888,601 | +0.11(+1.01%) |
Nov 07, 2007 | 10.93 | 11.02 | 10.81 | 10.94 | 1,226,357 | -0.09(-0.85%) |
Nov 06, 2007 | 11.19 | 11.20 | 10.89 | 11.04 | 1,011,092 | -0.08(-0.74%) |
Nov 05, 2007 | 11.36 | 11.43 | 11.09 | 11.12 | 1,257,346 | -0.42(-3.64%) |
Nov 02, 2007 | 11.82 | 11.87 | 11.46 | 11.54 | 903,822 | -0.15(-1.32%) |
Nov 01, 2007 | 12.06 | 12.09 | 11.59 | 11.69 | 1,590,749 | -0.47(-3.90%) |
Oct 31, 2007 | 11.92 | 12.17 | 11.76 | 12.17 | 647,606 | +0.08(+0.69%) |
Oct 30, 2007 | 11.72 | 12.09 | 11.72 | 12.09 | 430,710 | +0.38(+3.25%) |
Oct 29, 2007 | 11.81 | 11.85 | 11.66 | 11.71 | 388,853 | -0.03(-0.28%) |
Oct 26, 2007 | 11.69 | 11.97 | 11.64 | 11.74 | 618,977 | +0.27(+2.31%) |
Oct 25, 2007 | 11.31 | 11.51 | 11.31 | 11.47 | 326,340 | +0.22(+1.96%) |
Oct 24, 2007 | 11.23 | 11.31 | 11.05 | 11.25 | 319,273 | -0.01(-0.05%) |
Oct 23, 2007 | 11.40 | 11.46 | 11.17 | 11.26 | 351,708 | -0.01(-0.10%) |
Oct 22, 2007 | 11.04 | 11.39 | 11.04 | 11.27 | 537,799 | +0.11(+0.99%) |
Oct 19, 2007 | 11.45 | 11.49 | 11.16 | 11.16 | 574,764 | -0.30(-2.65%) |
Oct 18, 2007 | 11.48 | 11.58 | 11.44 | 11.46 | 441,764 | -0.05(-0.43%) |
Oct 17, 2007 | 11.67 | 11.71 | 11.37 | 11.51 | 584,730 | -0.03(-0.24%) |
Oct 16, 2007 | 11.61 | 11.73 | 11.52 | 11.54 | 563,167 | -0.08(-0.71%) |
Oct 15, 2007 | 11.81 | 11.85 | 11.53 | 11.62 | 540,880 | -0.23(-1.91%) |
Oct 12, 2007 | 11.78 | 11.94 | 11.78 | 11.85 | 237,371 | +0.04(+0.37%) |
Oct 11, 2007 | 11.94 | 12.00 | 11.68 | 11.80 | 481,084 | -0.06(-0.51%) |
Oct 10, 2007 | 11.98 | 11.99 | 11.82 | 11.87 | 282,308 | -0.12(-0.97%) |
Oct 09, 2007 | 11.89 | 11.98 | 11.80 | 11.98 | 414,765 | +0.14(+1.17%) |
Oct 08, 2007 | 11.87 | 11.98 | 11.76 | 11.84 | 451,186 | -0.06(-0.46%) |
Oct 05, 2007 | 11.87 | 11.96 | 11.72 | 11.90 | 386,679 | +0.14(+1.17%) |
Oct 04, 2007 | 11.69 | 11.80 | 11.59 | 11.76 | 424,187 | +0.14(+1.24%) |
Oct 03, 2007 | 11.49 | 11.69 | 11.48 | 11.62 | 556,644 | +0.08(+0.72%) |
Oct 02, 2007 | 11.43 | 11.55 | 11.40 | 11.53 | 442,851 | +0.14(+1.21%) |
Oct 01, 2007 | 11.25 | 11.58 | 11.23 | 11.40 | 752,883 | +0.17(+1.47%) |
Sep 28, 2007 | 11.29 | 11.42 | 11.17 | 11.23 | 626,587 | -0.03(-0.25%) |
Sep 27, 2007 | 11.31 | 11.31 | 11.19 | 11.26 | 217,076 | +0.04(+0.34%) |
Sep 26, 2007 | 11.20 | 11.31 | 11.10 | 11.22 | 1,092,994 | +0.11(+0.99%) |
Sep 25, 2007 | 11.14 | 11.25 | 11.07 | 11.11 | 720,267 | -0.08(-0.74%) |
Sep 24, 2007 | 11.31 | 11.31 | 11.13 | 11.19 | 451,730 | -0.09(-0.83%) |
Sep 21, 2007 | 11.33 | 11.36 | 11.21 | 11.29 | 851,637 | +0.06(+0.54%) |
Sep 20, 2007 | 11.33 | 11.33 | 11.16 | 11.23 | 318,729 | -0.09(-0.83%) |
Sep 19, 2007 | 11.10 | 11.35 | 11.10 | 11.32 | 466,950 | +0.31(+2.81%) |
Sep 18, 2007 | 10.77 | 11.03 | 10.62 | 11.01 | 640,358 | +0.29(+2.68%) |
Sep 17, 2007 | 10.81 | 10.84 | 10.72 | 10.72 | 882,078 | -0.13(-1.22%) |
Sep 14, 2007 | 10.66 | 10.86 | 10.62 | 10.86 | 227,586 | +0.09(+0.82%) |
Sep 13, 2007 | 10.95 | 10.95 | 10.77 | 10.77 | 310,394 | -0.14(-1.27%) |
Sep 12, 2007 | 10.93 | 10.93 | 10.81 | 10.91 | 474,198 | -0.04(-0.35%) |
Sep 11, 2007 | 10.78 | 10.98 | 10.73 | 10.94 | 778,070 | +0.23(+2.16%) |
Sep 10, 2007 | 10.66 | 10.78 | 10.43 | 10.71 | 697,617 | +0.14(+1.36%) |
Sep 07, 2007 | 10.60 | 10.68 | 10.49 | 10.57 | 440,858 | -0.19(-1.74%) |
Sep 06, 2007 | 10.66 | 10.79 | 10.49 | 10.76 | 794,378 | +0.16(+1.51%) |
Sep 05, 2007 | 10.66 | 10.66 | 10.47 | 10.60 | 522,216 | -0.11(-1.03%) |
Sep 04, 2007 | 10.79 | 10.84 | 10.71 | 10.71 | 672,974 | -0.09(-0.87%) |
Aug 31, 2007 | 10.93 | 10.93 | 10.75 | 10.80 | 791,478 | +0.01(+0.05%) |
Aug 30, 2007 | 10.68 | 10.88 | 10.67 | 10.79 | 462,058 | +0.00(+0.00%) |
Aug 29, 2007 | 10.52 | 10.83 | 10.48 | 10.79 | 352,614 | +0.37(+3.55%) |
Aug 28, 2007 | 10.62 | 10.71 | 10.41 | 10.43 | 451,911 | -0.25(-2.38%) |
Aug 27, 2007 | 10.97 | 10.97 | 10.67 | 10.68 | 309,126 | -0.34(-3.06%) |
Aug 24, 2007 | 10.86 | 11.02 | 10.75 | 11.02 | 289,375 | +0.14(+1.32%) |
Aug 23, 2007 | 11.03 | 11.03 | 10.79 | 10.87 | 428,174 | -0.09(-0.81%) |
Aug 22, 2007 | 11.01 | 11.12 | 10.92 | 10.96 | 408,967 | +0.02(+0.15%) |
Aug 21, 2007 | 10.96 | 11.10 | 10.94 | 10.94 | 246,068 | -0.09(-0.85%) |
Aug 20, 2007 | 11.20 | 11.29 | 10.93 | 11.04 | 665,364 | -0.11(-0.99%) |
Aug 17, 2007 | 10.98 | 11.55 | 10.96 | 11.15 | 807,243 | +0.17(+1.56%) |
Aug 16, 2007 | 10.81 | 11.03 | 10.55 | 10.98 | 922,304 | +0.12(+1.07%) |
Aug 15, 2007 | 10.94 | 11.25 | 10.80 | 10.86 | 673,880 | -0.06(-0.51%) |
Aug 14, 2007 | 10.94 | 11.15 | 10.87 | 10.92 | 847,469 | +0.05(+0.46%) |
Aug 13, 2007 | 10.84 | 11.06 | 10.78 | 10.87 | 610,279 | +0.07(+0.61%) |
Aug 10, 2007 | 10.51 | 11.17 | 10.51 | 10.80 | 1,994,824 | +0.17(+1.61%) |
Aug 09, 2007 | 11.04 | 11.30 | 10.56 | 10.63 | 1,488,371 | -0.60(-5.36%) |
Aug 08, 2007 | 10.93 | 11.39 | 10.82 | 11.23 | 1,412,268 | +0.43(+3.99%) |
Aug 07, 2007 | 10.59 | 10.81 | 10.44 | 10.80 | 948,216 | +0.15(+1.45%) |
Aug 06, 2007 | 10.38 | 10.65 | 10.21 | 10.65 | 1,144,636 | +0.28(+2.72%) |
Aug 03, 2007 | 10.57 | 10.65 | 10.36 | 10.36 | 1,128,509 | -0.26(-2.44%) |
Aug 02, 2007 | 10.85 | 10.86 | 10.41 | 10.62 | 1,274,012 | -0.20(-1.84%) |
Aug 01, 2007 | 10.46 | 10.90 | 10.04 | 10.82 | 1,574,260 | -0.12(-1.06%) |
Jul 31, 2007 | 11.04 | 11.09 | 10.84 | 10.94 | 1,388,893 | -0.07(-0.60%) |
Jul 30, 2007 | 11.04 | 11.08 | 10.78 | 11.00 | 763,755 | -0.03(-0.30%) |
Jul 27, 2007 | 11.23 | 11.40 | 11.04 | 11.04 | 850,731 | -0.22(-1.96%) |
Jul 26, 2007 | 11.20 | 11.40 | 10.99 | 11.26 | 1,249,007 | -0.14(-1.21%) |
Jul 25, 2007 | 11.35 | 11.51 | 11.24 | 11.40 | 826,450 | +0.09(+0.83%) |
Jul 24, 2007 | 11.69 | 11.77 | 11.29 | 11.30 | 805,793 | -0.53(-4.48%) |
Jul 23, 2007 | 11.82 | 11.99 | 11.81 | 11.83 | 321,447 | +0.04(+0.33%) |
Jul 20, 2007 | 12.04 | 12.09 | 11.78 | 11.79 | 595,602 | -0.27(-2.24%) |
Jul 19, 2007 | 11.98 | 12.09 | 11.94 | 12.06 | 472,749 | +0.14(+1.16%) |
Jul 18, 2007 | 11.84 | 11.95 | 11.79 | 11.93 | 667,719 | +0.02(+0.14%) |
Jul 17, 2007 | 12.06 | 12.13 | 11.90 | 11.91 | 482,715 | -0.10(-0.87%) |
Jul 16, 2007 | 12.18 | 12.25 | 12.00 | 12.01 | 494,493 | -0.21(-1.72%) |
Jul 13, 2007 | 12.15 | 12.22 | 12.04 | 12.22 | 504,096 | +0.07(+0.59%) |
Jul 12, 2007 | 11.84 | 12.35 | 11.79 | 12.15 | 2,036,499 | +0.38(+3.19%) |
Jul 11, 2007 | 11.76 | 11.85 | 11.70 | 11.78 | 663,189 | -0.02(-0.14%) |
Jul 10, 2007 | 11.62 | 11.98 | 11.59 | 11.79 | 2,207,189 | +0.22(+1.91%) |
Jul 09, 2007 | 11.63 | 11.69 | 11.53 | 11.57 | 515,693 | -0.07(-0.62%) |
Jul 06, 2007 | 11.79 | 11.78 | 11.59 | 11.64 | 475,467 | -0.15(-1.26%) |
Jul 05, 2007 | 11.90 | 11.92 | 11.63 | 11.79 | 671,162 | -0.14(-1.16%) |
Jul 03, 2007 | 11.97 | 12.01 | 11.86 | 11.93 | 193,702 | -0.04(-0.32%) |
Jul 02, 2007 | 11.77 | 12.08 | 11.70 | 11.97 | 604,662 | +0.08(+0.65%) |
Jun 29, 2007 | 11.91 | 11.98 | 11.76 | 11.89 | 697,074 | +0.04(+0.33%) |
Jun 28, 2007 | 11.96 | 12.08 | 11.85 | 11.85 | 376,894 | -0.08(-0.65%) |
Jun 27, 2007 | 11.76 | 11.95 | 11.68 | 11.93 | 488,151 | +0.11(+0.93%) |
Jun 26, 2007 | 11.97 | 12.10 | 11.77 | 11.82 | 1,036,641 | -0.10(-0.83%) |
Jun 25, 2007 | 11.95 | 12.04 | 11.84 | 11.92 | 658,116 | -0.07(-0.55%) |
Jun 22, 2007 | 12.15 | 12.17 | 11.91 | 11.99 | 819,564 | -0.17(-1.36%) |
Jun 21, 2007 | 12.22 | 12.26 | 12.07 | 12.15 | 412,228 | -0.07(-0.59%) |
Jun 20, 2007 | 12.40 | 12.42 | 12.17 | 12.22 | 561,355 | -0.16(-1.29%) |
Jun 19, 2007 | 12.35 | 12.41 | 12.29 | 12.38 | 686,020 | -0.02(-0.13%) |
Jun 18, 2007 | 12.57 | 12.57 | 12.38 | 12.40 | 563,348 | -0.17(-1.32%) |
Jun 15, 2007 | 12.71 | 12.83 | 12.53 | 12.57 | 840,221 | +0.16(+1.29%) |
Jun 14, 2007 | 12.32 | 12.42 | 12.28 | 12.41 | 482,352 | +0.09(+0.72%) |
Jun 13, 2007 | 12.27 | 12.40 | 12.23 | 12.32 | 1,325,654 | +0.07(+0.59%) |
Jun 12, 2007 | 12.29 | 12.36 | 12.19 | 12.25 | 751,615 | -0.10(-0.80%) |
Jun 11, 2007 | 12.25 | 12.48 | 12.21 | 12.35 | 520,585 | +0.06(+0.49%) |
Jun 08, 2007 | 12.17 | 12.33 | 12.09 | 12.28 | 737,119 | +0.08(+0.63%) |
Jun 07, 2007 | 12.65 | 12.59 | 12.21 | 12.21 | 781,875 | -0.45(-3.53%) |
Jun 06, 2007 | 12.68 | 12.68 | 12.47 | 12.65 | 776,258 | -0.02(-0.17%) |
Jun 05, 2007 | 12.79 | 12.80 | 12.59 | 12.68 | 633,110 | -0.18(-1.37%) |
Jun 04, 2007 | 12.95 | 12.92 | 12.70 | 12.85 | 668,468 | -0.09(-0.73%) |