Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.760 | 4.797 | 4.760 | 4.797 | 7,970 | +0.12(+2.57%) |
Apr 29, 2008 | 4.657 | 4.788 | 4.657 | 4.676 | 4,971 | -0.08(-1.59%) |
Apr 28, 2008 | 4.690 | 4.830 | 4.690 | 4.752 | 21,116 | -0.04(-0.76%) |
Apr 25, 2008 | 4.760 | 4.830 | 4.718 | 4.788 | 4,156 | +0.00(+0.00%) |
Apr 24, 2008 | 4.830 | 5.040 | 4.704 | 4.788 | 26,440 | -0.12(-2.51%) |
Apr 23, 2008 | 5.276 | 5.276 | 4.802 | 4.912 | 33,108 | -0.36(-6.90%) |
Apr 22, 2008 | 5.276 | 5.276 | 5.276 | 5.276 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.320 | 5.320 | 5.180 | 5.276 | 8,338 | +0.00(+0.00%) |
Apr 18, 2008 | 5.189 | 5.320 | 5.180 | 5.276 | 30,493 | +0.04(+0.69%) |
Apr 17, 2008 | 5.161 | 5.348 | 5.161 | 5.239 | 1,785 | +0.03(+0.59%) |
Apr 16, 2008 | 5.460 | 5.469 | 5.208 | 5.208 | 19,641 | -0.35(-6.25%) |
Apr 15, 2008 | 5.600 | 5.600 | 5.544 | 5.556 | 4,974 | -0.17(-3.03%) |
Apr 14, 2008 | 5.992 | 5.992 | 5.544 | 5.729 | 11,624 | -0.01(-0.19%) |
Apr 11, 2008 | 5.867 | 5.867 | 5.600 | 5.740 | 23,276 | -0.10(-1.68%) |
Apr 10, 2008 | 5.399 | 5.838 | 5.390 | 5.838 | 105,113 | +0.29(+5.14%) |
Apr 09, 2008 | 5.180 | 5.553 | 5.180 | 5.553 | 8,570 | +0.46(+8.96%) |
Apr 08, 2008 | 4.998 | 5.096 | 4.998 | 5.096 | 1,428 | +0.04(+0.83%) |
Apr 07, 2008 | 4.802 | 5.180 | 4.763 | 5.054 | 42,378 | +0.26(+5.37%) |
Apr 04, 2008 | 4.800 | 4.802 | 4.777 | 4.797 | 29,379 | +0.12(+2.57%) |
Apr 03, 2008 | 4.758 | 4.758 | 4.676 | 4.676 | 5,349 | +0.00(+0.00%) |
Apr 02, 2008 | 4.766 | 4.811 | 4.637 | 4.676 | 37,782 | -0.11(-2.25%) |
Apr 01, 2008 | 4.856 | 4.856 | 4.780 | 4.784 | 11,934 | -0.07(-1.48%) |
Mar 31, 2008 | 4.996 | 4.996 | 4.856 | 4.856 | 20,301 | -0.17(-3.29%) |
Mar 28, 2008 | 5.147 | 5.147 | 5.021 | 5.021 | 18,855 | -0.11(-2.13%) |
Mar 27, 2008 | 5.208 | 5.208 | 5.130 | 5.130 | 2,499 | -0.11(-2.14%) |
Mar 26, 2008 | 5.264 | 5.589 | 5.180 | 5.242 | 52,960 | -0.08(-1.53%) |
Mar 25, 2008 | 6.020 | 6.020 | 5.250 | 5.323 | 74,208 | -0.60(-10.12%) |
Mar 24, 2008 | 5.894 | 6.020 | 5.880 | 5.922 | 7,863 | -0.24(-3.86%) |
Mar 21, 2008 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | +0.00(+0.00%) |
Mar 20, 2008 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | +0.01(+0.23%) |
Mar 19, 2008 | 6.169 | 6.172 | 6.146 | 6.146 | 8,531 | -0.15(-2.40%) |
Mar 18, 2008 | 6.415 | 6.415 | 6.272 | 6.298 | 11,070 | +0.14(+2.23%) |
Mar 17, 2008 | 5.922 | 6.160 | 5.922 | 6.160 | 3,571 | +0.28(+4.76%) |
Mar 14, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 357 | -0.02(-0.38%) |
Mar 12, 2008 | 5.911 | 6.202 | 5.903 | 5.903 | 3,999 | -0.54(-8.35%) |
Mar 11, 2008 | 6.511 | 6.511 | 6.231 | 6.441 | 7,142 | -0.03(-0.43%) |
Mar 10, 2008 | 6.446 | 6.777 | 6.278 | 6.469 | 8,570 | -0.04(-0.56%) |
Mar 07, 2008 | 6.721 | 6.721 | 6.505 | 6.505 | 11,438 | -0.27(-4.01%) |
Mar 06, 2008 | 7.003 | 7.003 | 6.749 | 6.777 | 35,415 | -0.41(-5.65%) |
Mar 05, 2008 | 7.183 | 7.183 | 7.174 | 7.183 | 3,785 | +0.00(+0.00%) |
Mar 04, 2008 | 7.351 | 7.356 | 7.183 | 7.183 | 2,731 | -0.18(-2.47%) |
Mar 03, 2008 | 7.544 | 7.547 | 7.365 | 7.365 | 8,181 | -0.33(-4.26%) |
Feb 29, 2008 | 7.618 | 7.692 | 7.618 | 7.692 | 714 | +0.08(+0.99%) |
Feb 28, 2008 | 7.617 | 7.617 | 7.617 | 7.617 | 357 | -0.22(-2.86%) |
Feb 27, 2008 | 7.561 | 7.841 | 7.561 | 7.841 | 8,917 | +0.21(+2.75%) |
Feb 26, 2008 | 7.639 | 7.639 | 7.631 | 7.631 | 3,974 | -0.19(-2.47%) |
Feb 25, 2008 | 7.824 | 7.824 | 7.824 | 7.824 | 1,249 | +0.05(+0.61%) |
Feb 22, 2008 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 7.491 | 7.779 | 7.491 | 7.776 | 7,502 | -0.21(-2.66%) |
Feb 20, 2008 | 7.608 | 7.989 | 7.608 | 7.989 | 4,285 | +0.15(+1.89%) |
Feb 19, 2008 | 7.421 | 7.841 | 7.421 | 7.841 | 8,692 | +0.28(+3.70%) |
Feb 18, 2008 | 7.832 | 7.841 | 7.561 | 7.561 | 36,150 | +0.00(+0.00%) |
Feb 15, 2008 | 7.832 | 7.841 | 7.561 | 7.561 | 36,150 | -0.24(-3.02%) |
Feb 14, 2008 | 7.958 | 7.986 | 7.678 | 7.796 | 24,283 | -0.38(-4.69%) |
Feb 13, 2008 | 8.107 | 8.179 | 7.871 | 8.179 | 88,228 | +0.34(+4.28%) |
Feb 12, 2008 | 8.118 | 8.126 | 7.843 | 7.843 | 3,146 | -0.00(-0.04%) |
Feb 11, 2008 | 7.953 | 7.953 | 7.846 | 7.846 | 37,147 | -0.11(-1.34%) |
Feb 08, 2008 | 8.121 | 8.121 | 7.922 | 7.953 | 5,356 | -0.24(-2.91%) |
Feb 07, 2008 | 8.275 | 8.275 | 8.191 | 8.191 | 1,996 | -0.14(-1.68%) |
Feb 06, 2008 | 8.431 | 8.431 | 8.331 | 8.331 | 14,295 | -0.38(-4.31%) |
Feb 05, 2008 | 8.706 | 8.706 | 8.706 | 8.706 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 8.706 | 8.706 | 8.706 | 8.706 | 1,249 | +0.03(+0.32%) |
Feb 01, 2008 | 8.678 | 8.678 | 8.678 | 8.678 | 892 | -0.04(-0.48%) |
Jan 31, 2008 | 8.667 | 8.720 | 8.597 | 8.720 | 1,785 | +0.06(+0.65%) |
Jan 30, 2008 | 8.667 | 8.667 | 8.604 | 8.664 | 3,424 | +0.12(+1.44%) |
Jan 29, 2008 | 8.678 | 8.759 | 8.294 | 8.541 | 7,945 | -0.14(-1.58%) |
Jan 28, 2008 | 8.375 | 8.678 | 8.375 | 8.678 | 714 | +0.25(+2.96%) |
Jan 25, 2008 | 8.429 | 8.524 | 8.429 | 8.429 | 2,856 | -0.27(-3.06%) |
Jan 24, 2008 | 9.011 | 9.011 | 8.557 | 8.695 | 10,177 | -0.32(-3.51%) |
Jan 23, 2008 | 9.059 | 9.083 | 9.011 | 9.011 | 15,288 | +0.29(+3.37%) |
Jan 22, 2008 | 8.611 | 9.087 | 8.275 | 8.717 | 13,363 | -0.31(-3.47%) |
Jan 21, 2008 | 8.731 | 9.090 | 8.731 | 9.031 | 4,642 | +0.00(+0.00%) |
Jan 18, 2008 | 8.731 | 9.090 | 8.731 | 9.031 | 4,642 | +0.10(+1.10%) |
Jan 17, 2008 | 9.283 | 9.283 | 8.933 | 8.933 | 18,952 | -0.16(-1.72%) |
Jan 16, 2008 | 9.358 | 9.451 | 9.090 | 9.090 | 35,025 | -0.40(-4.25%) |
Jan 15, 2008 | 11.02 | 11.02 | 9.381 | 9.493 | 62,855 | -1.67(-15.00%) |
Jan 14, 2008 | 11.18 | 11.18 | 11.13 | 11.17 | 13,213 | -0.10(-0.89%) |
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 | 11.00 | 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 | 14,888 | -0.35(-3.12%) |
Jan 03, 2008 | 11.34 | 11.34 | 10.93 | 11.20 | 22,526 | -0.21(-1.84%) |
Jan 02, 2008 | 11.74 | 11.74 | 11.19 | 11.41 | 12,213 | -0.12(-1.02%) |
Jan 01, 2008 | 11.02 | 11.53 | 11.02 | 11.53 | 11,516 | +0.00(+0.00%) |
Dec 31, 2007 | 11.02 | 11.53 | 11.02 | 11.53 | 11,516 | +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 | 33,022 | -0.37(-3.18%) |
Dec 24, 2007 | 11.69 | 11.72 | 10.13 | 11.72 | 4,460 | +0.38(+3.38%) |
Dec 21, 2007 | 11.20 | 11.34 | 11.20 | 11.34 | 11,713 | +0.14(+1.25%) |
Dec 20, 2007 | 11.34 | 11.34 | 10.64 | 11.20 | 2,142 | -0.14(-1.23%) |
Dec 19, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 3,571 | +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 | 12,652 | +0.01(+0.12%) |
Dec 14, 2007 | 10.78 | 11.34 | 10.62 | 11.33 | 13,566 | -0.15(-1.32%) |
Dec 13, 2007 | 10.66 | 11.48 | 10.66 | 11.48 | 2,146 | +0.40(+3.59%) |
Dec 12, 2007 | 11.65 | 11.65 | 10.75 | 11.08 | 16,362 | -0.67(-5.74%) |
Dec 11, 2007 | 11.62 | 11.76 | 11.62 | 11.76 | 12,909 | +0.29(+2.52%) |
Dec 10, 2007 | 11.76 | 11.76 | 10.75 | 11.47 | 32,047 | -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 | 3,571 | +0.04(+0.34%) |
Dec 05, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 10,220 | -0.05(-0.41%) |
Dec 04, 2007 | 11.48 | 11.62 | 11.48 | 11.53 | 6,356 | +0.05(+0.41%) |
Dec 03, 2007 | 10.83 | 11.48 | 10.83 | 11.48 | 15,534 | +0.43(+3.88%) |
Nov 30, 2007 | 11.05 | 11.05 | 11.05 | 11.05 | 1,428 | -0.15(-1.32%) |
Nov 29, 2007 | 10.97 | 11.20 | 10.97 | 11.20 | 892 | +0.01(+0.05%) |
Nov 28, 2007 | 11.19 | 11.20 | 11.19 | 11.20 | 2,499 | +0.13(+1.22%) |
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 | 23,348 | +0.13(+1.14%) |
Nov 21, 2007 | 10.82 | 11.06 | 10.82 | 11.06 | 3,660 | +0.14(+1.26%) |
Nov 20, 2007 | 11.03 | 11.19 | 10.76 | 10.92 | 10,713 | -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 | 66,748 | +0.04(+0.35%) |
Nov 13, 2007 | 11.42 | 11.42 | 11.31 | 11.34 | 11,427 | +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 | 7,306 | +0.00(+0.00%) |
Nov 08, 2007 | 11.09 | 11.32 | 11.09 | 11.20 | 10,534 | +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 | 7,481 | -0.02(-0.18%) |
Nov 02, 2007 | 10.92 | 11.26 | 10.88 | 11.09 | 22,376 | +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 | 11.00 | 11.00 | 2,499 | -0.03(-0.30%) |
Oct 30, 2007 | 11.34 | 11.34 | 10.95 | 11.04 | 21,069 | -0.11(-0.95%) |
Oct 29, 2007 | 11.26 | 11.35 | 11.14 | 11.14 | 21,426 | -0.01(-0.08%) |
Oct 26, 2007 | 11.38 | 11.48 | 11.15 | 11.15 | 26,012 | -0.14(-1.22%) |
Oct 25, 2007 | 10.94 | 11.72 | 10.64 | 11.29 | 15,973 | +0.11(+0.95%) |
Oct 24, 2007 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 11.27 | 11.27 | 11.13 | 11.18 | 20,355 | -0.20(-1.77%) |
Oct 19, 2007 | 11.66 | 11.66 | 11.20 | 11.39 | 10,906 | +0.04(+0.40%) |
Oct 18, 2007 | 11.26 | 11.43 | 11.26 | 11.34 | 4,285 | +0.14(+1.25%) |
Oct 17, 2007 | 11.13 | 11.20 | 11.13 | 11.20 | 4,642 | -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 | 11.41 | 8,392 | -0.04(-0.39%) |
Oct 12, 2007 | 11.25 | 11.54 | 11.22 | 11.46 | 9,802 | -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 | 8,674 | -0.08(-0.68%) |
Oct 09, 2007 | 11.16 | 11.48 | 11.16 | 11.48 | 12,113 | -0.00(-0.02%) |
Oct 08, 2007 | 11.47 | 11.48 | 11.47 | 11.48 | 6,981 | +0.01(+0.07%) |
Oct 05, 2007 | 11.43 | 11.48 | 11.26 | 11.47 | 9,881 | +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 | 18,098 | +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 | 18,727 | +0.25(+2.23%) |
Sep 28, 2007 | 11.27 | 11.27 | 11.14 | 11.16 | 38,121 | -0.11(-0.99%) |
Sep 27, 2007 | 11.16 | 11.27 | 11.16 | 11.27 | 15,355 | +0.00(+0.00%) |
Sep 26, 2007 | 10.99 | 11.30 | 10.99 | 11.27 | 15,023 | +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 | 10.78 | 10.64 | 10.78 | 6,785 | +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 | 6,963 | -0.09(-0.84%) |
Sep 13, 2007 | 10.96 | 11.04 | 10.54 | 10.73 | 6,445 | -0.24(-2.14%) |
Sep 12, 2007 | 10.92 | 11.45 | 10.78 | 10.97 | 9,417 | -0.02(-0.18%) |
Sep 11, 2007 | 11.07 | 11.13 | 10.92 | 10.99 | 2,856 | -0.28(-2.46%) |
Sep 10, 2007 | 11.27 | 11.48 | 11.17 | 11.26 | 8,427 | -0.22(-1.90%) |
Sep 07, 2007 | 11.07 | 11.48 | 11.07 | 11.48 | 9,463 | +0.22(+1.99%) |
Sep 06, 2007 | 11.26 | 11.26 | 11.22 | 11.26 | 3,681 | +0.04(+0.40%) |
Sep 05, 2007 | 11.09 | 11.26 | 11.09 | 11.21 | 14,527 | -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 | 5,356 | +0.03(+0.25%) |
Aug 30, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 3,928 | -0.04(-0.37%) |
Aug 29, 2007 | 10.86 | 11.24 | 10.86 | 11.24 | 14,873 | +0.22(+2.03%) |
Aug 28, 2007 | 11.17 | 11.17 | 10.91 | 11.02 | 51,495 | -0.15(-1.38%) |
Aug 27, 2007 | 11.19 | 11.23 | 11.17 | 11.17 | 57,348 | +0.06(+0.50%) |
Aug 24, 2007 | 11.09 | 11.20 | 11.09 | 11.12 | 22,498 | -0.04(-0.38%) |
Aug 23, 2007 | 11.04 | 11.20 | 10.86 | 11.16 | 8,981 | -0.04(-0.37%) |
Aug 22, 2007 | 11.06 | 11.21 | 11.03 | 11.20 | 10,267 | +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 | 6,785 | +0.13(+1.19%) |
Aug 16, 2007 | 10.99 | 11.09 | 10.99 | 11.07 | 18,741 | -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(+0.62%) |
Aug 10, 2007 | 10.99 | 11.20 | 10.99 | 11.20 | 3,581 | +0.17(+1.51%) |
Aug 09, 2007 | 10.78 | 11.03 | 10.78 | 11.03 | 4,106 | +0.10(+0.94%) |
Aug 08, 2007 | 10.95 | 10.95 | 10.80 | 10.93 | 14,156 | +0.12(+1.14%) |
Aug 07, 2007 | 11.17 | 11.17 | 10.78 | 10.81 | 15,716 | -0.25(-2.30%) |
Aug 06, 2007 | 11.76 | 11.76 | 11.06 | 11.06 | 11,006 | -0.42(-3.63%) |
Aug 03, 2007 | 11.48 | 11.49 | 11.48 | 11.48 | 48,496 | +0.06(+0.49%) |
Aug 02, 2007 | 11.37 | 11.42 | 11.37 | 11.42 | 3,792 | -0.20(-1.76%) |
Aug 01, 2007 | 11.76 | 11.76 | 11.62 | 11.63 | 44,832 | -0.03(-0.24%) |
Jul 31, 2007 | 11.28 | 11.66 | 11.28 | 11.66 | 56,734 | +0.30(+2.66%) |
Jul 30, 2007 | 11.38 | 11.38 | 11.27 | 11.35 | 4,285 | +0.04(+0.37%) |
Jul 27, 2007 | 11.31 | 11.31 | 11.31 | 11.31 | 357 | +0.06(+0.50%) |
Jul 26, 2007 | 11.35 | 11.35 | 11.26 | 11.26 | 1,428 | -0.10(-0.84%) |
Jul 25, 2007 | 11.30 | 11.35 | 11.20 | 11.35 | 8,417 | +0.12(+1.10%) |
Jul 24, 2007 | 11.06 | 11.30 | 11.06 | 11.23 | 8,927 | +0.09(+0.80%) |
Jul 23, 2007 | 11.20 | 11.20 | 11.13 | 11.14 | 8,213 | -0.19(-1.70%) |
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 | 7,527 | +0.14(+1.23%) |
Jul 17, 2007 | 11.28 | 11.28 | 11.01 | 11.20 | 5,742 | -0.19(-1.65%) |
Jul 16, 2007 | 11.62 | 11.62 | 11.37 | 11.38 | 7,660 | -0.10(-0.85%) |
Jul 13, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 6,156 | +0.14(+1.23%) |
Jul 12, 2007 | 11.34 | 11.34 | 11.21 | 11.34 | 44,428 | +0.07(+0.62%) |
Jul 11, 2007 | 11.24 | 11.27 | 11.20 | 11.27 | 24,515 | +0.09(+0.78%) |
Jul 10, 2007 | 11.07 | 11.32 | 11.06 | 11.18 | 41,968 | +0.11(+0.99%) |
Jul 09, 2007 | 11.05 | 11.12 | 11.05 | 11.07 | 9,999 | +0.02(+0.15%) |
Jul 06, 2007 | 10.80 | 11.06 | 10.80 | 11.06 | 9,284 | +0.15(+1.33%) |
Jul 05, 2007 | 10.86 | 10.98 | 10.85 | 10.91 | 51,710 | +0.20(+1.89%) |
Jul 03, 2007 | 10.85 | 10.86 | 10.65 | 10.71 | 10,759 | +0.06(+0.60%) |
Jul 02, 2007 | 10.61 | 10.65 | 10.61 | 10.65 | 22,041 | +0.06(+0.61%) |
Jun 29, 2007 | 10.51 | 10.58 | 10.50 | 10.58 | 23,212 | +0.01(+0.11%) |
Jun 28, 2007 | 10.53 | 10.57 | 10.51 | 10.57 | 17,255 | +0.00(+0.00%) |
Jun 27, 2007 | 10.51 | 10.57 | 10.51 | 10.57 | 6,785 | +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 | 6,785 | +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 | 10.36 | 10.46 | 3,214 | +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 | 23,569 | -0.03(-0.25%) |
Jun 18, 2007 | 10.57 | 10.60 | 10.57 | 10.60 | 13,213 | +0.02(+0.21%) |
Jun 15, 2007 | 10.58 | 10.58 | 10.57 | 10.57 | 1,428 | -0.01(-0.10%) |
Jun 14, 2007 | 10.58 | 10.58 | 10.56 | 10.58 | 4,999 | +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 | 10.58 | 10.57 | 10.58 | 10,713 | +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 | 6,678 | +0.03(+0.24%) |
Jun 07, 2007 | 10.57 | 10.70 | 10.44 | 10.50 | 43,096 | -0.09(-0.89%) |
Jun 06, 2007 | 10.54 | 10.60 | 10.54 | 10.60 | 2,142 | -0.04(-0.33%) |
Jun 05, 2007 | 10.60 | 10.63 | 10.58 | 10.63 | 13,927 | +0.03(+0.32%) |
Jun 04, 2007 | 10.60 | 10.60 | 10.60 | 10.60 | 3,821 | -0.01(-0.13%) |
Jun 01, 2007 | 10.58 | 10.61 | 10.38 | 10.61 | 15,713 | +0.04(+0.40%) |
May 31, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 3,571 | +0.00(+0.00%) |
May 30, 2007 | 10.42 | 10.57 | 10.42 | 10.57 | 16,088 | +0.00(+0.00%) |
May 29, 2007 | 10.41 | 10.58 | 10.41 | 10.57 | 5,171 | +0.00(+0.00%) |
May 25, 2007 | 10.58 | 10.58 | 10.47 | 10.57 | 15,134 | +0.01(+0.13%) |
May 24, 2007 | 10.48 | 10.58 | 10.43 | 10.56 | 7,627 | -0.03(-0.26%) |
May 23, 2007 | 10.58 | 10.58 | 10.50 | 10.58 | 3,571 | +0.01(+0.08%) |
May 22, 2007 | 10.63 | 10.63 | 10.57 | 10.58 | 10,859 | +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 | 10.43 | 10.43 | 10.43 | 10.43 | 1,428 | -0.05(-0.51%) |
May 16, 2007 | 10.64 | 10.70 | 10.49 | 10.49 | 4,328 | -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 | 10.58 | 10.70 | 10.58 | 10.70 | 1,071 | +0.08(+0.79%) |
May 10, 2007 | 10.53 | 10.61 | 10.53 | 10.61 | 9,274 | -0.14(-1.30%) |
May 09, 2007 | 10.70 | 10.78 | 10.70 | 10.75 | 4,649 | -0.08(-0.78%) |
May 08, 2007 | 10.74 | 10.84 | 10.57 | 10.84 | 209,215 | +0.06(+0.52%) |
May 07, 2007 | 10.79 | 10.85 | 10.78 | 10.78 | 15,566 | -0.00(-0.03%) |
May 04, 2007 | 10.77 | 10.81 | 10.55 | 10.78 | 60,348 | +0.04(+0.39%) |
May 03, 2007 | 10.71 | 10.78 | 10.71 | 10.74 | 24,158 | +0.02(+0.16%) |
May 02, 2007 | 10.57 | 10.78 | 10.57 | 10.72 | 172,211 | +0.15(+1.46%) |