Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.19 | 11.19 | 10.86 | 10.97 | 71,206 | -0.31(-2.75%) |
Apr 29, 2008 | 11.41 | 11.41 | 11.17 | 11.28 | 51,094 | +0.03(+0.25%) |
Apr 28, 2008 | 11.15 | 11.42 | 11.12 | 11.25 | 62,813 | +0.17(+1.53%) |
Apr 25, 2008 | 10.84 | 11.13 | 10.84 | 11.08 | 50,105 | +0.23(+2.14%) |
Apr 24, 2008 | 10.79 | 10.96 | 10.70 | 10.85 | 45,359 | +0.19(+1.79%) |
Apr 23, 2008 | 10.95 | 10.95 | 10.55 | 10.66 | 61,144 | +0.03(+0.24%) |
Apr 22, 2008 | 10.65 | 10.73 | 10.63 | 10.63 | 18,468 | -0.01(-0.06%) |
Apr 21, 2008 | 10.39 | 10.65 | 10.39 | 10.64 | 22,652 | +0.08(+0.71%) |
Apr 18, 2008 | 10.44 | 10.64 | 10.34 | 10.56 | 16,754 | +0.22(+2.09%) |
Apr 17, 2008 | 10.28 | 10.94 | 10.28 | 10.35 | 82,970 | -0.06(-0.57%) |
Apr 16, 2008 | 10.43 | 10.45 | 10.18 | 10.41 | 29,616 | +0.22(+2.18%) |
Apr 15, 2008 | 10.38 | 10.58 | 10.13 | 10.18 | 20,329 | -0.01(-0.09%) |
Apr 14, 2008 | 10.06 | 10.46 | 10.06 | 10.19 | 27,554 | -0.03(-0.34%) |
Apr 11, 2008 | 10.25 | 10.34 | 10.21 | 10.23 | 37,722 | -0.08(-0.76%) |
Apr 10, 2008 | 10.31 | 10.31 | 10.18 | 10.31 | 38,146 | +0.09(+0.89%) |
Apr 09, 2008 | 10.47 | 10.50 | 10.18 | 10.21 | 37,167 | -0.13(-1.28%) |
Apr 08, 2008 | 10.50 | 10.53 | 10.31 | 10.35 | 21,921 | -0.01(-0.11%) |
Apr 07, 2008 | 10.34 | 10.46 | 10.18 | 10.36 | 33,998 | +0.10(+1.00%) |
Apr 04, 2008 | 9.949 | 10.34 | 9.949 | 10.26 | 33,883 | +0.23(+2.33%) |
Apr 03, 2008 | 10.15 | 10.15 | 9.949 | 10.02 | 18,047 | +0.15(+1.52%) |
Apr 02, 2008 | 10.01 | 10.63 | 9.814 | 9.873 | 94,069 | +0.00(+0.03%) |
Apr 01, 2008 | 9.739 | 9.887 | 9.632 | 9.870 | 77,244 | +0.31(+3.28%) |
Mar 31, 2008 | 9.510 | 9.792 | 9.400 | 9.557 | 300,480 | -0.02(-0.16%) |
Mar 28, 2008 | 9.613 | 9.792 | 9.510 | 9.573 | 72,929 | -0.13(-1.29%) |
Mar 27, 2008 | 9.714 | 10.18 | 9.651 | 9.698 | 192,984 | -0.02(-0.19%) |
Mar 26, 2008 | 9.676 | 9.950 | 9.676 | 9.717 | 58,696 | -0.07(-0.74%) |
Mar 25, 2008 | 9.864 | 9.870 | 9.604 | 9.789 | 100,069 | +0.08(+0.77%) |
Mar 24, 2008 | 9.714 | 9.958 | 9.610 | 9.714 | 47,615 | -0.00(-0.03%) |
Mar 21, 2008 | 9.714 | 9.833 | 9.573 | 9.717 | 142,611 | +0.00(+0.00%) |
Mar 20, 2008 | 9.714 | 9.833 | 9.573 | 9.717 | 142,611 | -0.03(-0.35%) |
Mar 19, 2008 | 9.974 | 9.974 | 9.714 | 9.751 | 98,343 | -0.12(-1.17%) |
Mar 18, 2008 | 9.714 | 10.03 | 9.714 | 9.867 | 106,557 | +0.05(+0.48%) |
Mar 17, 2008 | 9.870 | 9.883 | 9.745 | 9.820 | 71,292 | -0.20(-2.00%) |
Mar 14, 2008 | 10.08 | 10.32 | 9.845 | 10.02 | 53,092 | -0.04(-0.37%) |
Mar 13, 2008 | 10.10 | 10.16 | 10.04 | 10.06 | 91,586 | -0.16(-1.56%) |
Mar 12, 2008 | 10.56 | 10.56 | 10.20 | 10.22 | 75,664 | -0.26(-2.45%) |
Mar 11, 2008 | 10.55 | 10.74 | 10.37 | 10.47 | 91,146 | -0.18(-1.68%) |
Mar 10, 2008 | 10.95 | 10.95 | 10.47 | 10.65 | 50,363 | -0.08(-0.70%) |
Mar 07, 2008 | 11.15 | 11.15 | 10.51 | 10.73 | 169,332 | -0.08(-0.78%) |
Mar 06, 2008 | 10.63 | 11.01 | 10.58 | 10.81 | 24,101 | -0.06(-0.52%) |
Mar 05, 2008 | 10.70 | 10.87 | 10.58 | 10.87 | 11,999 | +0.29(+2.78%) |
Mar 04, 2008 | 10.56 | 10.65 | 10.56 | 10.58 | 11,457 | -0.04(-0.41%) |
Mar 03, 2008 | 10.66 | 10.79 | 10.49 | 10.62 | 35,871 | +0.01(+0.06%) |
Feb 29, 2008 | 10.78 | 10.78 | 10.48 | 10.61 | 38,612 | -0.10(-0.96%) |
Feb 28, 2008 | 10.48 | 10.85 | 10.45 | 10.72 | 43,932 | +0.19(+1.79%) |
Feb 27, 2008 | 10.69 | 10.69 | 10.51 | 10.53 | 31,030 | -0.11(-1.00%) |
Feb 26, 2008 | 10.58 | 10.63 | 10.48 | 10.63 | 33,816 | +0.05(+0.47%) |
Feb 25, 2008 | 10.65 | 10.65 | 10.40 | 10.58 | 160,680 | -0.03(-0.27%) |
Feb 22, 2008 | 10.80 | 10.89 | 10.50 | 10.61 | 197,445 | -0.19(-1.77%) |
Feb 21, 2008 | 10.97 | 11.19 | 10.80 | 10.80 | 28,684 | -0.22(-1.96%) |
Feb 20, 2008 | 10.88 | 11.23 | 10.88 | 11.02 | 28,527 | +0.15(+1.35%) |
Feb 19, 2008 | 10.85 | 10.94 | 10.75 | 10.87 | 26,402 | -0.08(-0.74%) |
Feb 18, 2008 | 11.10 | 11.10 | 10.86 | 10.95 | 101,815 | +0.00(+0.00%) |
Feb 15, 2008 | 11.10 | 11.10 | 10.86 | 10.95 | 101,815 | -0.01(-0.11%) |
Feb 14, 2008 | 10.94 | 10.97 | 10.81 | 10.97 | 43,036 | +0.10(+0.89%) |
Feb 13, 2008 | 10.91 | 10.95 | 10.84 | 10.87 | 43,958 | +0.06(+0.55%) |
Feb 12, 2008 | 10.85 | 10.90 | 10.61 | 10.81 | 66,933 | -0.03(-0.26%) |
Feb 11, 2008 | 10.99 | 11.00 | 10.78 | 10.84 | 60,055 | -0.04(-0.37%) |
Feb 08, 2008 | 10.97 | 10.97 | 10.81 | 10.88 | 94,258 | -0.10(-0.87%) |
Feb 07, 2008 | 11.05 | 11.05 | 10.93 | 10.97 | 13,515 | +0.05(+0.44%) |
Feb 06, 2008 | 11.13 | 11.13 | 10.89 | 10.93 | 35,073 | -0.09(-0.80%) |
Feb 05, 2008 | 10.97 | 11.05 | 10.97 | 11.01 | 37,406 | -0.02(-0.17%) |
Feb 04, 2008 | 11.47 | 11.47 | 10.97 | 11.03 | 62,570 | -0.19(-1.73%) |
Feb 01, 2008 | 11.27 | 11.28 | 10.99 | 11.23 | 64,498 | +0.14(+1.30%) |
Jan 31, 2008 | 11.13 | 11.36 | 11.03 | 11.08 | 85,721 | +0.01(+0.08%) |
Jan 30, 2008 | 11.23 | 11.49 | 11.04 | 11.07 | 195,052 | -0.58(-4.99%) |
Jan 29, 2008 | 11.12 | 11.66 | 11.12 | 11.66 | 135,072 | +0.42(+3.77%) |
Jan 28, 2008 | 10.96 | 11.27 | 10.96 | 11.23 | 129,593 | +0.27(+2.49%) |
Jan 25, 2008 | 10.98 | 11.03 | 10.82 | 10.96 | 172,594 | +0.12(+1.07%) |
Jan 24, 2008 | 10.84 | 10.92 | 10.77 | 10.84 | 206,068 | -0.06(-0.52%) |
Jan 23, 2008 | 10.63 | 10.95 | 10.40 | 10.90 | 118,078 | +0.37(+3.54%) |
Jan 22, 2008 | 10.61 | 10.61 | 9.720 | 10.53 | 59,178 | -0.08(-0.77%) |
Jan 21, 2008 | 11.04 | 11.12 | 10.42 | 10.61 | 135,867 | +0.00(+0.00%) |
Jan 18, 2008 | 11.04 | 11.12 | 10.42 | 10.61 | 135,867 | -0.44(-3.94%) |
Jan 17, 2008 | 11.26 | 11.26 | 11.05 | 11.05 | 32,759 | -0.12(-1.04%) |
Jan 16, 2008 | 11.12 | 11.21 | 11.10 | 11.16 | 46,460 | +0.04(+0.34%) |
Jan 15, 2008 | 11.13 | 11.21 | 11.12 | 11.12 | 62,953 | -0.20(-1.80%) |
Jan 14, 2008 | 11.05 | 11.43 | 11.05 | 11.33 | 23,667 | +0.10(+0.86%) |
Jan 11, 2008 | 11.37 | 11.48 | 10.99 | 11.23 | 55,642 | -0.05(-0.42%) |
Jan 10, 2008 | 10.95 | 11.28 | 10.93 | 11.28 | 47,902 | +0.07(+0.62%) |
Jan 09, 2008 | 11.26 | 11.27 | 10.91 | 11.21 | 73,667 | +0.11(+1.02%) |
Jan 08, 2008 | 11.22 | 11.35 | 11.10 | 11.10 | 33,196 | -0.23(-2.05%) |
Jan 07, 2008 | 11.20 | 11.44 | 11.19 | 11.33 | 31,805 | +0.11(+1.01%) |
Jan 04, 2008 | 11.53 | 11.80 | 11.21 | 11.21 | 68,720 | -0.24(-2.08%) |
Jan 03, 2008 | 11.39 | 11.78 | 11.33 | 11.45 | 66,023 | -0.04(-0.38%) |
Jan 02, 2008 | 11.04 | 11.78 | 11.04 | 11.50 | 77,675 | +0.37(+3.35%) |
Jan 01, 2008 | 11.09 | 11.21 | 11.09 | 11.12 | 81,415 | +0.00(+0.00%) |
Dec 31, 2007 | 11.09 | 11.21 | 11.09 | 11.12 | 81,415 | -0.16(-1.39%) |
Dec 28, 2007 | 11.43 | 11.57 | 11.24 | 11.28 | 39,965 | -0.20(-1.75%) |
Dec 27, 2007 | 11.20 | 11.48 | 11.20 | 11.48 | 26,000 | +0.29(+2.55%) |
Dec 26, 2007 | 11.50 | 11.50 | 11.08 | 11.20 | 64,242 | -0.17(-1.46%) |
Dec 24, 2007 | 11.59 | 11.59 | 11.30 | 11.36 | 7,254 | -0.17(-1.44%) |
Dec 21, 2007 | 11.45 | 11.54 | 11.28 | 11.53 | 37,955 | +0.06(+0.52%) |
Dec 20, 2007 | 11.44 | 11.54 | 11.26 | 11.47 | 29,533 | +0.11(+0.94%) |
Dec 19, 2007 | 11.03 | 11.57 | 11.03 | 11.36 | 16,847 | +0.29(+2.63%) |
Dec 18, 2007 | 11.21 | 11.37 | 11.07 | 11.07 | 69,553 | -0.24(-2.11%) |
Dec 17, 2007 | 11.37 | 11.44 | 11.28 | 11.31 | 75,320 | -0.18(-1.61%) |
Dec 14, 2007 | 11.58 | 11.63 | 11.28 | 11.49 | 34,550 | -0.08(-0.73%) |
Dec 13, 2007 | 11.53 | 11.62 | 11.53 | 11.58 | 24,484 | +0.01(+0.08%) |
Dec 12, 2007 | 11.68 | 11.68 | 11.54 | 11.57 | 29,983 | -0.03(-0.22%) |
Dec 11, 2007 | 11.69 | 11.69 | 11.59 | 11.59 | 34,594 | +0.00(+0.00%) |
Dec 10, 2007 | 11.59 | 11.79 | 11.58 | 11.59 | 53,171 | -0.06(-0.48%) |
Dec 07, 2007 | 11.66 | 11.72 | 11.55 | 11.65 | 81,967 | -0.08(-0.67%) |
Dec 06, 2007 | 11.78 | 11.78 | 11.63 | 11.73 | 33,586 | +0.03(+0.21%) |
Dec 05, 2007 | 11.72 | 11.74 | 11.64 | 11.70 | 28,422 | -0.01(-0.08%) |
Dec 04, 2007 | 11.91 | 11.99 | 11.59 | 11.71 | 48,783 | -0.30(-2.50%) |
Dec 03, 2007 | 12.14 | 12.20 | 11.93 | 12.01 | 11,680 | -0.04(-0.34%) |
Nov 30, 2007 | 12.11 | 12.41 | 11.76 | 12.05 | 88,586 | -0.02(-0.18%) |
Nov 29, 2007 | 11.84 | 12.15 | 11.82 | 12.08 | 76,785 | +0.32(+2.69%) |
Nov 28, 2007 | 11.67 | 11.83 | 11.59 | 11.76 | 30,241 | +0.16(+1.40%) |
Nov 27, 2007 | 11.60 | 11.81 | 11.56 | 11.60 | 41,405 | -0.09(-0.78%) |
Nov 26, 2007 | 11.53 | 11.83 | 11.47 | 11.69 | 31,106 | -0.01(-0.05%) |
Nov 23, 2007 | 11.60 | 11.69 | 11.59 | 11.69 | 13,206 | +0.10(+0.87%) |
Nov 21, 2007 | 11.60 | 11.75 | 11.51 | 11.59 | 45,314 | -0.04(-0.38%) |
Nov 20, 2007 | 11.67 | 11.89 | 11.52 | 11.64 | 37,537 | -0.03(-0.30%) |
Nov 19, 2007 | 11.73 | 11.84 | 11.59 | 11.67 | 55,469 | +0.02(+0.13%) |
Nov 16, 2007 | 11.50 | 11.90 | 11.50 | 11.66 | 39,643 | +0.09(+0.79%) |
Nov 15, 2007 | 11.59 | 11.63 | 11.56 | 11.57 | 17,102 | -0.03(-0.27%) |
Nov 14, 2007 | 11.87 | 11.87 | 11.41 | 11.60 | 31,977 | +0.00(+0.03%) |
Nov 13, 2007 | 11.79 | 11.91 | 11.41 | 11.59 | 115,401 | +0.13(+1.18%) |
Nov 12, 2007 | 11.49 | 11.49 | 11.36 | 11.46 | 29,029 | +0.13(+1.16%) |
Nov 09, 2007 | 11.14 | 11.69 | 11.14 | 11.33 | 41,676 | -0.03(-0.28%) |
Nov 08, 2007 | 11.61 | 11.61 | 11.14 | 11.36 | 97,672 | -0.08(-0.69%) |
Nov 07, 2007 | 10.97 | 11.78 | 10.97 | 11.44 | 67,175 | -0.22(-1.86%) |
Nov 06, 2007 | 11.92 | 11.92 | 11.58 | 11.65 | 34,569 | -0.12(-1.04%) |
Nov 05, 2007 | 12.00 | 12.16 | 11.67 | 11.78 | 44,826 | -0.23(-1.91%) |
Nov 02, 2007 | 11.72 | 12.16 | 11.58 | 12.00 | 110,001 | +0.26(+2.19%) |
Nov 01, 2007 | 11.59 | 11.88 | 11.59 | 11.75 | 49,945 | -0.07(-0.56%) |
Oct 31, 2007 | 11.90 | 12.03 | 11.61 | 11.81 | 100,886 | +0.05(+0.45%) |
Oct 30, 2007 | 11.78 | 12.03 | 11.62 | 11.76 | 116,878 | +0.15(+1.30%) |
Oct 29, 2007 | 11.74 | 11.78 | 11.50 | 11.61 | 67,629 | -0.13(-1.07%) |
Oct 26, 2007 | 11.86 | 11.90 | 11.63 | 11.73 | 52,543 | +0.03(+0.24%) |
Oct 25, 2007 | 11.59 | 11.83 | 11.59 | 11.71 | 20,654 | +0.04(+0.38%) |
Oct 24, 2007 | 11.52 | 11.73 | 11.47 | 11.66 | 22,780 | +0.15(+1.31%) |
Oct 23, 2007 | 11.51 | 11.63 | 11.28 | 11.51 | 65,669 | +0.17(+1.49%) |
Oct 22, 2007 | 11.38 | 11.41 | 11.05 | 11.34 | 113,294 | -0.16(-1.42%) |
Oct 19, 2007 | 11.68 | 11.68 | 11.38 | 11.51 | 38,836 | -0.19(-1.61%) |
Oct 18, 2007 | 11.94 | 11.94 | 11.60 | 11.69 | 86,151 | -0.21(-1.76%) |
Oct 17, 2007 | 11.91 | 12.13 | 11.86 | 11.90 | 68,401 | -0.00(-0.03%) |
Oct 16, 2007 | 11.83 | 11.97 | 11.83 | 11.91 | 52,693 | -0.05(-0.39%) |
Oct 15, 2007 | 11.84 | 12.14 | 11.84 | 11.95 | 61,753 | +0.00(+0.00%) |
Oct 12, 2007 | 12.14 | 12.14 | 11.90 | 11.95 | 91,532 | -0.14(-1.19%) |
Oct 11, 2007 | 11.83 | 12.11 | 11.83 | 12.10 | 31,754 | +0.19(+1.63%) |
Oct 10, 2007 | 11.91 | 11.99 | 11.75 | 11.90 | 19,260 | +0.05(+0.40%) |
Oct 09, 2007 | 11.72 | 11.90 | 11.63 | 11.86 | 55,322 | +0.22(+1.89%) |
Oct 08, 2007 | 11.73 | 11.74 | 11.52 | 11.64 | 116,259 | -0.04(-0.38%) |
Oct 05, 2007 | 11.49 | 11.90 | 11.36 | 11.68 | 67,906 | +0.29(+2.56%) |
Oct 04, 2007 | 11.38 | 11.50 | 11.19 | 11.39 | 64,970 | +0.11(+0.94%) |
Oct 03, 2007 | 11.59 | 11.71 | 11.28 | 11.28 | 69,882 | -0.20(-1.77%) |
Oct 02, 2007 | 11.46 | 11.78 | 11.28 | 11.49 | 92,914 | +0.10(+0.85%) |
Oct 01, 2007 | 11.47 | 11.59 | 11.36 | 11.39 | 29,491 | -0.08(-0.68%) |
Sep 28, 2007 | 11.45 | 11.52 | 11.45 | 11.47 | 37,492 | -0.05(-0.41%) |
Sep 27, 2007 | 11.71 | 11.75 | 11.44 | 11.52 | 123,258 | -0.27(-2.26%) |
Sep 26, 2007 | 11.88 | 12.10 | 11.69 | 11.78 | 73,303 | -0.16(-1.31%) |
Sep 25, 2007 | 11.94 | 12.03 | 11.86 | 11.94 | 32,245 | -0.10(-0.86%) |
Sep 24, 2007 | 12.03 | 12.09 | 11.88 | 12.04 | 14,007 | -0.04(-0.31%) |
Sep 21, 2007 | 12.08 | 12.16 | 11.97 | 12.08 | 21,024 | -0.02(-0.16%) |
Sep 20, 2007 | 12.29 | 12.29 | 12.03 | 12.10 | 29,718 | -0.02(-0.16%) |
Sep 19, 2007 | 12.11 | 12.16 | 11.99 | 12.12 | 31,537 | -0.13(-1.05%) |
Sep 18, 2007 | 12.03 | 12.35 | 11.88 | 12.25 | 50,558 | +0.20(+1.64%) |
Sep 17, 2007 | 12.21 | 12.40 | 12.05 | 12.05 | 50,018 | -0.10(-0.80%) |
Sep 14, 2007 | 12.02 | 12.20 | 11.85 | 12.15 | 22,735 | +0.13(+1.12%) |
Sep 13, 2007 | 12.03 | 12.25 | 11.91 | 12.01 | 24,529 | -0.04(-0.31%) |
Sep 12, 2007 | 11.84 | 12.18 | 11.75 | 12.05 | 47,079 | +0.08(+0.63%) |
Sep 11, 2007 | 11.78 | 12.12 | 11.75 | 11.97 | 43,680 | +0.22(+1.89%) |
Sep 10, 2007 | 12.12 | 12.13 | 11.59 | 11.75 | 260,562 | -0.40(-3.33%) |
Sep 07, 2007 | 12.22 | 12.37 | 12.04 | 12.15 | 35,571 | -0.25(-2.00%) |
Sep 06, 2007 | 12.49 | 12.52 | 12.13 | 12.40 | 39,780 | +0.05(+0.41%) |
Sep 05, 2007 | 12.17 | 12.50 | 12.01 | 12.35 | 41,488 | +0.18(+1.49%) |
Sep 04, 2007 | 12.08 | 12.18 | 11.99 | 12.17 | 34,256 | +0.16(+1.33%) |
Aug 31, 2007 | 12.03 | 12.03 | 11.93 | 12.01 | 13,403 | +0.00(+0.03%) |
Aug 30, 2007 | 11.78 | 12.01 | 11.77 | 12.01 | 46,852 | +0.07(+0.55%) |
Aug 29, 2007 | 11.87 | 12.08 | 11.75 | 11.94 | 123,714 | +0.08(+0.63%) |
Aug 28, 2007 | 11.81 | 12.20 | 11.80 | 11.87 | 35,708 | -0.10(-0.84%) |
Aug 27, 2007 | 11.83 | 11.97 | 11.62 | 11.97 | 12,775 | +0.06(+0.50%) |
Aug 24, 2007 | 11.95 | 12.17 | 11.91 | 11.91 | 21,653 | -0.08(-0.68%) |
Aug 23, 2007 | 11.98 | 12.21 | 11.68 | 11.99 | 38,730 | +0.08(+0.66%) |
Aug 22, 2007 | 11.57 | 11.96 | 11.57 | 11.91 | 37,096 | +0.40(+3.46%) |
Aug 21, 2007 | 11.63 | 11.63 | 11.32 | 11.51 | 37,763 | -0.08(-0.70%) |
Aug 20, 2007 | 11.33 | 11.67 | 11.28 | 11.59 | 72,591 | +0.57(+5.17%) |
Aug 17, 2007 | 10.97 | 11.75 | 10.90 | 11.02 | 95,825 | +0.18(+1.62%) |
Aug 16, 2007 | 11.31 | 11.31 | 10.45 | 10.85 | 294,075 | -0.78(-6.71%) |
Aug 15, 2007 | 11.99 | 11.99 | 11.59 | 11.63 | 75,837 | -0.32(-2.67%) |
Aug 14, 2007 | 12.25 | 12.33 | 11.91 | 11.95 | 46,463 | -0.18(-1.52%) |
Aug 13, 2007 | 12.46 | 12.52 | 11.87 | 12.13 | 89,914 | +0.23(+1.98%) |
Aug 10, 2007 | 12.04 | 12.20 | 11.61 | 11.90 | 102,201 | -0.04(-0.37%) |
Aug 09, 2007 | 12.27 | 12.27 | 11.85 | 11.94 | 45,844 | -0.27(-2.21%) |
Aug 08, 2007 | 12.30 | 12.46 | 12.10 | 12.21 | 79,516 | +0.15(+1.22%) |
Aug 07, 2007 | 11.71 | 12.36 | 11.46 | 12.06 | 121,053 | +0.24(+1.99%) |
Aug 06, 2007 | 12.21 | 12.27 | 10.77 | 11.83 | 311,956 | -0.56(-4.50%) |
Aug 03, 2007 | 12.35 | 12.51 | 12.22 | 12.39 | 109,442 | -0.23(-1.80%) |
Aug 02, 2007 | 12.70 | 12.70 | 12.43 | 12.61 | 89,161 | -0.09(-0.68%) |
Aug 01, 2007 | 12.97 | 12.97 | 12.63 | 12.70 | 83,423 | -0.08(-0.66%) |
Jul 31, 2007 | 12.72 | 13.11 | 12.71 | 12.78 | 38,568 | +0.06(+0.47%) |
Jul 30, 2007 | 13.16 | 13.16 | 12.61 | 12.72 | 100,934 | +0.08(+0.64%) |
Jul 27, 2007 | 12.62 | 12.97 | 11.59 | 12.64 | 400,103 | -0.42(-3.24%) |
Jul 26, 2007 | 13.16 | 13.18 | 12.89 | 13.07 | 86,132 | -0.11(-0.81%) |
Jul 25, 2007 | 13.14 | 13.23 | 13.08 | 13.17 | 76,743 | +0.01(+0.07%) |
Jul 24, 2007 | 13.14 | 13.37 | 13.13 | 13.16 | 73,022 | -0.07(-0.50%) |
Jul 23, 2007 | 13.32 | 13.36 | 13.14 | 13.23 | 46,364 | -0.13(-1.01%) |
Jul 20, 2007 | 13.19 | 13.37 | 13.09 | 13.36 | 46,728 | +0.20(+1.52%) |
Jul 19, 2007 | 13.26 | 13.33 | 13.16 | 13.16 | 48,917 | -0.04(-0.28%) |
Jul 18, 2007 | 12.99 | 13.25 | 12.87 | 13.20 | 44,344 | +0.31(+2.38%) |
Jul 17, 2007 | 13.11 | 13.11 | 12.89 | 12.89 | 39,340 | -0.08(-0.60%) |
Jul 16, 2007 | 13.11 | 13.14 | 12.92 | 12.97 | 148,164 | -0.24(-1.85%) |
Jul 13, 2007 | 13.10 | 13.24 | 13.00 | 13.22 | 24,564 | +0.03(+0.19%) |
Jul 12, 2007 | 13.13 | 13.20 | 13.09 | 13.19 | 71,774 | +0.03(+0.24%) |
Jul 11, 2007 | 13.15 | 13.20 | 13.02 | 13.16 | 346,429 | +0.03(+0.19%) |
Jul 10, 2007 | 13.27 | 13.31 | 13.13 | 13.14 | 103,943 | -0.10(-0.78%) |
Jul 09, 2007 | 13.24 | 13.27 | 13.23 | 13.24 | 38,418 | -0.02(-0.14%) |
Jul 06, 2007 | 13.22 | 13.26 | 13.21 | 13.26 | 72,412 | +0.02(+0.17%) |
Jul 05, 2007 | 13.14 | 13.24 | 13.13 | 13.24 | 54,888 | +0.11(+0.81%) |
Jul 03, 2007 | 13.24 | 13.24 | 13.12 | 13.13 | 20,938 | -0.03(-0.19%) |
Jul 02, 2007 | 12.91 | 13.21 | 12.84 | 13.15 | 30,723 | +0.15(+1.16%) |
Jun 29, 2007 | 12.88 | 13.08 | 12.79 | 13.00 | 124,729 | +0.03(+0.22%) |
Jun 28, 2007 | 13.06 | 13.06 | 12.86 | 12.98 | 35,823 | +0.06(+0.49%) |
Jun 27, 2007 | 12.88 | 13.00 | 12.85 | 12.91 | 29,600 | +0.07(+0.51%) |
Jun 26, 2007 | 12.86 | 12.95 | 12.79 | 12.85 | 23,775 | -0.03(-0.19%) |
Jun 25, 2007 | 13.04 | 13.04 | 12.83 | 12.87 | 53,452 | -0.07(-0.53%) |
Jun 22, 2007 | 12.85 | 12.96 | 12.77 | 12.94 | 71,841 | +0.17(+1.35%) |
Jun 21, 2007 | 12.95 | 12.95 | 12.66 | 12.77 | 70,734 | -0.08(-0.61%) |
Jun 20, 2007 | 12.68 | 12.93 | 12.68 | 12.85 | 137,230 | +0.18(+1.41%) |
Jun 19, 2007 | 12.69 | 12.69 | 12.36 | 12.67 | 70,210 | +0.13(+1.05%) |
Jun 18, 2007 | 12.58 | 12.65 | 12.27 | 12.54 | 52,019 | +0.01(+0.05%) |
Jun 15, 2007 | 12.44 | 12.80 | 12.44 | 12.53 | 38,615 | +0.08(+0.68%) |
Jun 14, 2007 | 12.53 | 12.72 | 12.23 | 12.45 | 127,975 | -0.16(-1.27%) |
Jun 13, 2007 | 12.69 | 12.85 | 12.44 | 12.61 | 124,783 | -0.12(-0.91%) |
Jun 12, 2007 | 13.08 | 13.08 | 12.61 | 12.72 | 54,253 | -0.36(-2.73%) |
Jun 11, 2007 | 12.82 | 13.08 | 12.81 | 13.08 | 63,208 | +0.26(+2.00%) |
Jun 08, 2007 | 12.85 | 12.85 | 12.54 | 12.82 | 40,332 | +0.18(+1.46%) |
Jun 07, 2007 | 12.86 | 12.94 | 12.56 | 12.64 | 180,074 | -0.31(-2.42%) |
Jun 06, 2007 | 12.98 | 13.04 | 12.93 | 12.95 | 19,978 | -0.18(-1.41%) |
Jun 05, 2007 | 13.10 | 13.14 | 12.93 | 13.14 | 30,985 | +0.16(+1.21%) |
Jun 04, 2007 | 13.02 | 13.11 | 12.85 | 12.98 | 28,722 | -0.04(-0.31%) |
Jun 01, 2007 | 13.02 | 13.16 | 12.98 | 13.02 | 24,420 | +0.00(+0.00%) |
May 31, 2007 | 13.18 | 13.18 | 13.02 | 13.02 | 39,209 | -0.06(-0.48%) |
May 30, 2007 | 13.03 | 13.26 | 12.99 | 13.08 | 64,035 | +0.02(+0.12%) |
May 29, 2007 | 13.04 | 13.22 | 13.03 | 13.07 | 64,246 | +0.11(+0.85%) |
May 25, 2007 | 12.96 | 13.02 | 12.91 | 12.96 | 31,014 | -0.06(-0.48%) |
May 24, 2007 | 13.13 | 13.13 | 12.94 | 13.02 | 106,816 | +0.03(+0.22%) |
May 23, 2007 | 13.06 | 13.18 | 12.95 | 12.99 | 73,986 | -0.13(-0.96%) |
May 22, 2007 | 13.10 | 13.16 | 13.08 | 13.12 | 28,119 | +0.02(+0.12%) |
May 21, 2007 | 12.98 | 13.16 | 12.84 | 13.10 | 44,666 | +0.09(+0.72%) |
May 18, 2007 | 13.09 | 13.15 | 13.00 | 13.01 | 74,008 | -0.13(-1.00%) |
May 17, 2007 | 13.18 | 13.22 | 13.08 | 13.14 | 90,849 | +0.01(+0.07%) |
May 16, 2007 | 13.28 | 13.28 | 13.09 | 13.13 | 64,408 | -0.12(-0.90%) |
May 15, 2007 | 13.24 | 13.29 | 13.15 | 13.25 | 131,198 | -0.04(-0.33%) |
May 14, 2007 | 13.44 | 13.44 | 13.03 | 13.29 | 34,987 | +0.05(+0.40%) |
May 11, 2007 | 12.93 | 13.32 | 12.85 | 13.24 | 43,473 | +0.33(+2.52%) |
May 10, 2007 | 12.61 | 12.98 | 12.46 | 12.91 | 65,328 | +0.35(+2.82%) |
May 09, 2007 | 12.50 | 12.65 | 12.50 | 12.56 | 71,624 | +0.06(+0.50%) |
May 08, 2007 | 12.41 | 12.90 | 12.41 | 12.50 | 201,160 | -0.54(-4.13%) |
May 07, 2007 | 12.95 | 13.29 | 12.95 | 13.04 | 38,245 | +0.02(+0.14%) |
May 04, 2007 | 12.88 | 13.17 | 12.85 | 13.02 | 36,161 | +0.15(+1.19%) |
May 03, 2007 | 12.94 | 13.02 | 12.85 | 12.86 | 35,137 | -0.14(-1.08%) |
May 02, 2007 | 13.16 | 13.24 | 12.79 | 13.00 | 72,240 | -0.25(-1.91%) |