Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.397 | 10.43 | 9.316 | 10.25 | 2,128,695 | +0.81(+8.63%) |
Jan 30, 2008 | 9.494 | 10.32 | 9.154 | 9.437 | 3,341,393 | +0.60(+6.78%) |
Jan 29, 2008 | 8.708 | 8.906 | 8.473 | 8.838 | 1,482,638 | +0.12(+1.39%) |
Jan 28, 2008 | 8.546 | 8.866 | 8.408 | 8.716 | 1,252,522 | +0.13(+1.56%) |
Jan 25, 2008 | 8.874 | 8.911 | 8.477 | 8.582 | 1,845,081 | -0.15(-1.67%) |
Jan 24, 2008 | 9.425 | 9.546 | 8.720 | 8.728 | 2,635,768 | -0.70(-7.39%) |
Jan 23, 2008 | 8.554 | 9.473 | 8.457 | 9.425 | 1,792,233 | +0.63(+7.14%) |
Jan 22, 2008 | 8.052 | 8.906 | 8.040 | 8.797 | 1,558,443 | +0.40(+4.73%) |
Jan 21, 2008 | 8.250 | 8.437 | 8.177 | 8.400 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.250 | 8.437 | 8.177 | 8.400 | 2,033,505 | +0.04(+0.48%) |
Jan 17, 2008 | 8.238 | 8.388 | 8.117 | 8.360 | 1,024,621 | +0.17(+2.13%) |
Jan 16, 2008 | 8.250 | 8.501 | 8.141 | 8.186 | 1,361,899 | -0.11(-1.27%) |
Jan 15, 2008 | 8.295 | 8.400 | 8.157 | 8.291 | 1,143,145 | -0.19(-2.24%) |
Jan 14, 2008 | 8.672 | 8.672 | 8.445 | 8.481 | 720,947 | -0.07(-0.81%) |
Jan 11, 2008 | 8.765 | 8.805 | 8.489 | 8.550 | 684,741 | -0.28(-3.21%) |
Jan 10, 2008 | 8.720 | 9.077 | 8.696 | 8.834 | 1,136,973 | -0.09(-1.00%) |
Jan 09, 2008 | 8.586 | 8.923 | 8.546 | 8.923 | 634,016 | +0.29(+3.38%) |
Jan 08, 2008 | 8.898 | 9.036 | 8.619 | 8.631 | 979,229 | -0.24(-2.74%) |
Jan 07, 2008 | 8.967 | 9.089 | 8.740 | 8.874 | 1,259,213 | -0.03(-0.36%) |
Jan 04, 2008 | 9.137 | 9.186 | 8.886 | 8.906 | 747,034 | -0.34(-3.68%) |
Jan 03, 2008 | 9.676 | 9.688 | 9.226 | 9.247 | 815,016 | -0.39(-4.08%) |
Jan 02, 2008 | 9.870 | 9.923 | 9.522 | 9.640 | 788,541 | -0.29(-2.94%) |
Jan 01, 2008 | 9.846 | 10.03 | 9.761 | 9.931 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.846 | 10.03 | 9.761 | 9.931 | 554,289 | +0.01(+0.08%) |
Dec 28, 2007 | 10.20 | 10.20 | 9.923 | 9.923 | 398,496 | -0.11(-1.05%) |
Dec 27, 2007 | 10.35 | 10.43 | 10.02 | 10.03 | 421,951 | -0.30(-2.94%) |
Dec 26, 2007 | 10.45 | 10.49 | 10.28 | 10.33 | 664,407 | -0.20(-1.92%) |
Dec 24, 2007 | 10.40 | 10.59 | 10.40 | 10.53 | 239,245 | +0.02(+0.23%) |
Dec 21, 2007 | 10.41 | 10.53 | 10.33 | 10.51 | 1,390,292 | +0.33(+3.26%) |
Dec 20, 2007 | 10.14 | 10.21 | 9.911 | 10.18 | 544,396 | +0.13(+1.25%) |
Dec 19, 2007 | 10.13 | 10.20 | 9.806 | 10.05 | 631,569 | -0.05(-0.52%) |
Dec 18, 2007 | 10.17 | 10.30 | 9.822 | 10.11 | 1,067,397 | +0.04(+0.36%) |
Dec 17, 2007 | 10.33 | 10.42 | 10.07 | 10.07 | 745,881 | -0.31(-3.00%) |
Dec 14, 2007 | 10.49 | 10.55 | 10.36 | 10.38 | 883,014 | -0.13(-1.23%) |
Dec 13, 2007 | 10.52 | 10.53 | 10.44 | 10.51 | 1,349,850 | -0.08(-0.76%) |
Dec 12, 2007 | 10.61 | 10.83 | 10.43 | 10.59 | 1,387,579 | +0.05(+0.50%) |
Dec 11, 2007 | 10.52 | 10.69 | 10.44 | 10.54 | 1,123,981 | +0.09(+0.85%) |
Dec 10, 2007 | 10.40 | 10.53 | 10.28 | 10.45 | 559,818 | +0.06(+0.59%) |
Dec 07, 2007 | 10.53 | 10.53 | 10.33 | 10.39 | 431,580 | -0.14(-1.35%) |
Dec 06, 2007 | 10.29 | 10.53 | 10.22 | 10.53 | 697,244 | +0.24(+2.36%) |
Dec 05, 2007 | 10.15 | 10.32 | 10.04 | 10.29 | 667,123 | +0.32(+3.17%) |
Dec 04, 2007 | 10.02 | 10.05 | 9.806 | 9.972 | 1,211,300 | -0.17(-1.72%) |
Dec 03, 2007 | 9.968 | 10.31 | 9.960 | 10.15 | 738,496 | +0.11(+1.13%) |
Nov 30, 2007 | 10.19 | 10.38 | 9.972 | 10.03 | 700,464 | +0.01(+0.08%) |
Nov 29, 2007 | 10.11 | 10.17 | 9.931 | 10.02 | 383,050 | -0.18(-1.75%) |
Nov 28, 2007 | 10.00 | 10.43 | 10.00 | 10.20 | 658,380 | +0.17(+1.74%) |
Nov 27, 2007 | 9.619 | 10.15 | 9.607 | 10.03 | 760,695 | +0.42(+4.38%) |
Nov 26, 2007 | 10.03 | 10.06 | 9.607 | 9.607 | 569,958 | -0.43(-4.28%) |
Nov 23, 2007 | 9.753 | 10.13 | 9.753 | 10.04 | 167,398 | +0.36(+3.73%) |
Nov 21, 2007 | 9.676 | 9.996 | 9.644 | 9.676 | 539,722 | -0.08(-0.79%) |
Nov 20, 2007 | 9.773 | 10.04 | 9.567 | 9.753 | 760,451 | -0.05(-0.54%) |
Nov 19, 2007 | 10.00 | 10.01 | 9.688 | 9.806 | 899,364 | -0.32(-3.20%) |
Nov 16, 2007 | 10.23 | 10.27 | 9.850 | 10.13 | 1,034,554 | -0.08(-0.79%) |
Nov 15, 2007 | 10.32 | 10.40 | 10.09 | 10.21 | 662,187 | -0.18(-1.72%) |
Nov 14, 2007 | 10.53 | 10.63 | 10.37 | 10.39 | 629,347 | -0.09(-0.81%) |
Nov 13, 2007 | 10.11 | 10.49 | 10.03 | 10.47 | 590,337 | +0.48(+4.78%) |
Nov 12, 2007 | 9.846 | 10.25 | 9.802 | 9.996 | 787,363 | +0.12(+1.19%) |
Nov 09, 2007 | 9.761 | 10.09 | 9.700 | 9.879 | 756,747 | -0.03(-0.29%) |
Nov 08, 2007 | 9.822 | 9.927 | 9.583 | 9.907 | 1,040,188 | +0.23(+2.39%) |
Nov 07, 2007 | 9.789 | 9.980 | 9.619 | 9.676 | 670,530 | -0.35(-3.47%) |
Nov 06, 2007 | 9.660 | 10.04 | 9.660 | 10.02 | 724,157 | +0.40(+4.12%) |
Nov 05, 2007 | 9.895 | 9.895 | 9.469 | 9.627 | 962,267 | -0.27(-2.74%) |
Nov 02, 2007 | 9.802 | 9.915 | 9.538 | 9.899 | 1,075,989 | +0.23(+2.39%) |
Nov 01, 2007 | 10.13 | 10.22 | 9.640 | 9.668 | 1,089,568 | -0.72(-6.90%) |
Oct 31, 2007 | 10.30 | 10.50 | 10.21 | 10.38 | 877,234 | +0.15(+1.42%) |
Oct 30, 2007 | 10.17 | 10.41 | 10.13 | 10.24 | 521,946 | +0.01(+0.08%) |
Oct 29, 2007 | 10.30 | 10.38 | 10.13 | 10.23 | 769,339 | +0.00(+0.04%) |
Oct 26, 2007 | 10.16 | 10.37 | 10.04 | 10.23 | 598,978 | +0.23(+2.31%) |
Oct 25, 2007 | 10.22 | 10.27 | 9.947 | 9.996 | 769,092 | -0.17(-1.71%) |
Oct 24, 2007 | 9.951 | 10.21 | 9.802 | 10.17 | 760,945 | +0.13(+1.25%) |
Oct 23, 2007 | 10.41 | 10.45 | 9.951 | 10.04 | 985,130 | -0.25(-2.44%) |
Oct 22, 2007 | 9.802 | 10.32 | 9.765 | 10.30 | 887,110 | +0.35(+3.50%) |
Oct 19, 2007 | 10.38 | 10.39 | 9.943 | 9.947 | 1,396,218 | -0.45(-4.36%) |
Oct 18, 2007 | 10.43 | 10.57 | 10.39 | 10.40 | 580,461 | -0.11(-1.08%) |
Oct 17, 2007 | 10.67 | 10.69 | 10.35 | 10.51 | 580,461 | -0.03(-0.31%) |
Oct 16, 2007 | 10.54 | 10.70 | 10.54 | 10.55 | 437,012 | -0.04(-0.38%) |
Oct 15, 2007 | 10.81 | 10.82 | 10.51 | 10.59 | 754,525 | -0.27(-2.46%) |
Oct 12, 2007 | 10.62 | 10.85 | 10.62 | 10.85 | 545,648 | +0.21(+2.02%) |
Oct 11, 2007 | 10.99 | 11.07 | 10.60 | 10.64 | 767,117 | -0.32(-2.88%) |
Oct 10, 2007 | 11.00 | 11.11 | 10.94 | 10.96 | 473,059 | -0.09(-0.77%) |
Oct 09, 2007 | 11.24 | 11.28 | 10.94 | 11.04 | 794,770 | -0.19(-1.73%) |
Oct 08, 2007 | 11.57 | 11.64 | 11.24 | 11.24 | 629,347 | -0.37(-3.18%) |
Oct 05, 2007 | 11.34 | 11.70 | 11.34 | 11.60 | 606,138 | +0.42(+3.73%) |
Oct 04, 2007 | 11.50 | 11.54 | 11.14 | 11.19 | 930,812 | -0.27(-2.37%) |
Oct 03, 2007 | 11.97 | 11.99 | 11.38 | 11.46 | 1,785,085 | -0.06(-0.56%) |
Oct 02, 2007 | 11.37 | 11.75 | 11.37 | 11.52 | 991,055 | +0.20(+1.75%) |
Oct 01, 2007 | 11.14 | 11.34 | 11.14 | 11.32 | 890,814 | +0.23(+2.04%) |
Sep 28, 2007 | 11.34 | 11.41 | 11.02 | 11.10 | 585,152 | -0.22(-1.93%) |
Sep 27, 2007 | 11.00 | 11.34 | 10.98 | 11.32 | 669,345 | +0.39(+3.56%) |
Sep 26, 2007 | 10.85 | 11.08 | 10.76 | 10.93 | 970,069 | +0.17(+1.58%) |
Sep 25, 2007 | 11.05 | 11.14 | 10.71 | 10.76 | 926,367 | -0.38(-3.45%) |
Sep 24, 2007 | 11.09 | 11.32 | 10.94 | 11.14 | 595,769 | +0.04(+0.36%) |
Sep 21, 2007 | 10.94 | 11.24 | 10.84 | 11.10 | 1,228,079 | +0.23(+2.16%) |
Sep 20, 2007 | 11.26 | 11.34 | 10.85 | 10.87 | 694,035 | -0.40(-3.52%) |
Sep 19, 2007 | 11.13 | 11.34 | 11.06 | 11.26 | 627,866 | +0.27(+2.43%) |
Sep 18, 2007 | 10.24 | 11.00 | 10.29 | 11.00 | 774,277 | +0.75(+7.36%) |
Sep 17, 2007 | 10.56 | 10.56 | 10.23 | 10.24 | 868,840 | -0.37(-3.51%) |
Sep 14, 2007 | 10.39 | 10.65 | 10.02 | 10.62 | 684,406 | +0.23(+2.18%) |
Sep 13, 2007 | 10.26 | 10.53 | 10.14 | 10.39 | 468,615 | +0.16(+1.58%) |
Sep 12, 2007 | 10.25 | 10.37 | 10.17 | 10.23 | 396,027 | -0.04(-0.36%) |
Sep 11, 2007 | 10.10 | 10.27 | 10.09 | 10.26 | 481,454 | +0.17(+1.65%) |
Sep 10, 2007 | 10.33 | 10.39 | 9.955 | 10.10 | 557,746 | -0.19(-1.85%) |
Sep 07, 2007 | 10.36 | 10.43 | 10.11 | 10.29 | 776,499 | -0.27(-2.53%) |
Sep 06, 2007 | 10.53 | 10.61 | 10.36 | 10.55 | 527,624 | +0.02(+0.19%) |
Sep 05, 2007 | 10.67 | 10.67 | 10.45 | 10.53 | 521,699 | -0.22(-2.07%) |
Sep 04, 2007 | 10.58 | 10.86 | 10.53 | 10.76 | 550,339 | +0.11(+1.03%) |
Aug 31, 2007 | 10.67 | 10.71 | 10.50 | 10.65 | 407,137 | +0.13(+1.23%) |
Aug 30, 2007 | 10.53 | 10.70 | 10.47 | 10.52 | 473,553 | -0.16(-1.48%) |
Aug 29, 2007 | 10.49 | 10.70 | 10.46 | 10.68 | 434,049 | +0.23(+2.21%) |
Aug 28, 2007 | 10.84 | 10.85 | 10.43 | 10.45 | 611,076 | -0.49(-4.45%) |
Aug 27, 2007 | 11.16 | 11.16 | 10.83 | 10.93 | 400,718 | -0.24(-2.17%) |
Aug 24, 2007 | 11.04 | 11.19 | 11.00 | 11.17 | 346,894 | +0.12(+1.10%) |
Aug 23, 2007 | 11.29 | 11.29 | 10.93 | 11.05 | 612,805 | -0.16(-1.41%) |
Aug 22, 2007 | 11.18 | 11.28 | 11.07 | 11.21 | 690,331 | +0.15(+1.35%) |
Aug 21, 2007 | 11.09 | 11.23 | 10.94 | 11.06 | 494,787 | -0.11(-0.98%) |
Aug 20, 2007 | 11.14 | 11.30 | 11.02 | 11.17 | 481,454 | +0.06(+0.51%) |
Aug 17, 2007 | 11.44 | 11.45 | 10.70 | 11.11 | 1,288,322 | +0.17(+1.52%) |
Aug 16, 2007 | 10.07 | 10.96 | 9.964 | 10.95 | 1,425,599 | +0.80(+7.86%) |
Aug 15, 2007 | 10.36 | 10.59 | 10.14 | 10.15 | 623,175 | -0.19(-1.88%) |
Aug 14, 2007 | 10.73 | 10.87 | 10.32 | 10.34 | 962,168 | -0.37(-3.48%) |
Aug 13, 2007 | 11.24 | 11.50 | 10.70 | 10.72 | 1,175,242 | -0.52(-4.61%) |
Aug 10, 2007 | 10.20 | 11.68 | 10.04 | 11.24 | 1,945,817 | +1.03(+10.08%) |
Aug 09, 2007 | 10.69 | 10.71 | 9.943 | 10.21 | 2,537,141 | -0.71(-6.49%) |
Aug 08, 2007 | 11.04 | 11.22 | 10.69 | 10.92 | 1,744,593 | -0.11(-0.96%) |
Aug 07, 2007 | 10.92 | 11.13 | 10.77 | 11.02 | 1,153,515 | +0.10(+0.93%) |
Aug 06, 2007 | 10.53 | 10.92 | 10.36 | 10.92 | 1,313,259 | +0.48(+4.58%) |
Aug 03, 2007 | 10.57 | 10.79 | 10.44 | 10.44 | 1,093,765 | -0.35(-3.26%) |
Aug 02, 2007 | 10.94 | 11.04 | 10.74 | 10.79 | 1,324,617 | -0.10(-0.93%) |
Aug 01, 2007 | 10.93 | 11.06 | 10.67 | 10.90 | 1,371,528 | -0.06(-0.59%) |
Jul 31, 2007 | 11.12 | 11.33 | 10.96 | 10.96 | 897,727 | -0.16(-1.46%) |
Jul 30, 2007 | 11.01 | 11.22 | 10.96 | 11.12 | 1,143,886 | +0.12(+1.07%) |
Jul 27, 2007 | 11.12 | 11.26 | 10.99 | 11.00 | 1,042,163 | -0.13(-1.16%) |
Jul 26, 2007 | 11.08 | 11.21 | 11.02 | 11.13 | 1,566,085 | -0.13(-1.15%) |
Jul 25, 2007 | 11.24 | 11.30 | 11.13 | 11.26 | 1,329,061 | +0.08(+0.69%) |
Jul 24, 2007 | 11.38 | 11.39 | 11.15 | 11.19 | 1,102,901 | -0.21(-1.81%) |
Jul 23, 2007 | 11.39 | 11.51 | 11.38 | 11.39 | 607,620 | +0.05(+0.46%) |
Jul 20, 2007 | 11.61 | 11.62 | 11.28 | 11.34 | 1,062,903 | -0.29(-2.51%) |
Jul 19, 2007 | 11.70 | 11.72 | 11.41 | 11.63 | 449,851 | +0.03(+0.28%) |
Jul 18, 2007 | 11.51 | 11.62 | 11.39 | 11.60 | 867,358 | +0.00(+0.00%) |
Jul 17, 2007 | 11.71 | 11.78 | 11.60 | 11.60 | 563,672 | -0.06(-0.56%) |
Jul 16, 2007 | 11.69 | 11.83 | 11.62 | 11.66 | 699,960 | -0.09(-0.72%) |
Jul 13, 2007 | 11.65 | 11.77 | 11.58 | 11.75 | 497,749 | +0.04(+0.38%) |
Jul 12, 2007 | 11.42 | 11.74 | 11.39 | 11.71 | 1,139,689 | +0.38(+3.33%) |
Jul 11, 2007 | 11.22 | 11.41 | 11.08 | 11.33 | 1,207,586 | +0.10(+0.87%) |
Jul 10, 2007 | 11.41 | 11.41 | 11.15 | 11.23 | 967,247 | -0.17(-1.49%) |
Jul 09, 2007 | 11.55 | 11.55 | 11.36 | 11.40 | 637,248 | -0.15(-1.26%) |
Jul 06, 2007 | 11.57 | 11.59 | 11.44 | 11.55 | 582,683 | +0.02(+0.18%) |
Jul 05, 2007 | 11.41 | 11.53 | 11.31 | 11.53 | 733,539 | +0.12(+1.07%) |
Jul 03, 2007 | 11.27 | 11.45 | 11.20 | 11.41 | 419,729 | +0.17(+1.48%) |
Jul 02, 2007 | 11.29 | 11.30 | 11.16 | 11.24 | 550,364 | +0.02(+0.14%) |
Jun 29, 2007 | 11.45 | 11.48 | 11.22 | 11.22 | 796,251 | -0.17(-1.53%) |
Jun 28, 2007 | 11.43 | 11.49 | 11.36 | 11.40 | 694,529 | -0.06(-0.50%) |
Jun 27, 2007 | 11.22 | 11.45 | 11.18 | 11.45 | 775,512 | +0.15(+1.36%) |
Jun 26, 2007 | 11.39 | 11.39 | 11.17 | 11.30 | 1,037,719 | -0.00(-0.04%) |
Jun 25, 2007 | 11.38 | 11.38 | 11.26 | 11.30 | 893,036 | -0.07(-0.64%) |
Jun 22, 2007 | 11.40 | 11.64 | 11.27 | 11.38 | 1,311,778 | -0.02(-0.18%) |
Jun 21, 2007 | 11.42 | 11.45 | 11.31 | 11.40 | 851,063 | -0.07(-0.64%) |
Jun 20, 2007 | 11.48 | 11.62 | 11.44 | 11.47 | 1,024,634 | +0.00(+0.03%) |
Jun 19, 2007 | 11.35 | 11.51 | 11.25 | 11.47 | 768,598 | +0.03(+0.25%) |
Jun 18, 2007 | 11.47 | 11.51 | 11.34 | 11.44 | 896,739 | -0.04(-0.32%) |
Jun 15, 2007 | 11.73 | 11.73 | 11.41 | 11.47 | 2,645,037 | +0.05(+0.43%) |
Jun 14, 2007 | 11.29 | 11.46 | 11.23 | 11.43 | 1,728,792 | +0.12(+1.04%) |
Jun 13, 2007 | 11.23 | 11.37 | 11.19 | 11.31 | 729,341 | +0.09(+0.79%) |
Jun 12, 2007 | 11.24 | 11.26 | 11.13 | 11.22 | 1,253,757 | -0.04(-0.32%) |
Jun 11, 2007 | 11.23 | 11.27 | 11.15 | 11.26 | 1,035,003 | +0.01(+0.07%) |
Jun 08, 2007 | 11.08 | 11.27 | 11.06 | 11.25 | 822,176 | +0.14(+1.24%) |
Jun 07, 2007 | 11.36 | 11.39 | 11.11 | 11.11 | 976,735 | -0.26(-2.24%) |
Jun 06, 2007 | 11.54 | 11.57 | 11.34 | 11.36 | 974,513 | -0.26(-2.26%) |
Jun 05, 2007 | 11.81 | 11.86 | 11.54 | 11.63 | 1,300,174 | -0.26(-2.18%) |
Jun 04, 2007 | 11.79 | 11.93 | 11.79 | 11.89 | 896,493 | +0.02(+0.17%) |
Jun 01, 2007 | 11.77 | 11.92 | 11.77 | 11.87 | 1,398,193 | +0.11(+0.93%) |
May 31, 2007 | 11.72 | 11.93 | 11.70 | 11.76 | 1,411,279 | +0.05(+0.42%) |
May 30, 2007 | 11.69 | 11.77 | 11.66 | 11.71 | 1,841,625 | -0.04(-0.38%) |
May 29, 2007 | 11.94 | 11.94 | 11.73 | 11.75 | 934,268 | -0.12(-1.02%) |
May 25, 2007 | 11.92 | 11.94 | 11.82 | 11.88 | 1,256,226 | +0.06(+0.51%) |
May 24, 2007 | 11.75 | 11.92 | 11.64 | 11.81 | 1,565,364 | +0.04(+0.34%) |
May 23, 2007 | 11.96 | 12.00 | 11.75 | 11.77 | 829,336 | -0.19(-1.56%) |
May 22, 2007 | 11.97 | 11.99 | 11.84 | 11.96 | 1,124,628 | +0.01(+0.10%) |
May 21, 2007 | 11.69 | 11.99 | 11.62 | 11.95 | 1,300,421 | +0.26(+2.18%) |
May 18, 2007 | 11.51 | 11.71 | 11.42 | 11.69 | 697,985 | +0.19(+1.62%) |
May 17, 2007 | 11.49 | 11.61 | 11.39 | 11.51 | 776,993 | +0.00(+0.04%) |
May 16, 2007 | 11.27 | 11.51 | 11.27 | 11.50 | 958,958 | +0.25(+2.19%) |
May 15, 2007 | 11.41 | 11.58 | 11.23 | 11.26 | 990,068 | -0.16(-1.42%) |
May 14, 2007 | 11.64 | 11.65 | 11.35 | 11.42 | 1,342,640 | -0.20(-1.71%) |
May 11, 2007 | 11.75 | 12.02 | 11.51 | 11.62 | 1,418,858 | +0.33(+2.94%) |
May 10, 2007 | 11.58 | 11.58 | 11.28 | 11.28 | 1,350,788 | -0.36(-3.10%) |
May 09, 2007 | 11.50 | 11.74 | 11.48 | 11.64 | 896,739 | +0.09(+0.74%) |
May 08, 2007 | 11.68 | 11.70 | 11.51 | 11.56 | 1,130,060 | -0.21(-1.79%) |
May 07, 2007 | 11.63 | 11.79 | 11.64 | 11.77 | 607,620 | +0.14(+1.18%) |
May 04, 2007 | 11.68 | 11.70 | 11.58 | 11.63 | 672,061 | -0.01(-0.10%) |
May 03, 2007 | 11.61 | 11.70 | 11.56 | 11.64 | 735,267 | +0.04(+0.35%) |
May 02, 2007 | 11.59 | 11.73 | 11.57 | 11.60 | 507,132 | +0.04(+0.35%) |
May 01, 2007 | 11.57 | 11.62 | 11.35 | 11.56 | 922,911 | -0.01(-0.10%) |
Apr 30, 2007 | 11.81 | 11.94 | 11.55 | 11.58 | 787,116 | -0.26(-2.22%) |
Apr 27, 2007 | 11.87 | 11.99 | 11.71 | 11.84 | 690,578 | -0.09(-0.71%) |
Apr 26, 2007 | 11.98 | 11.99 | 11.78 | 11.92 | 628,853 | -0.09(-0.74%) |
Apr 25, 2007 | 11.95 | 12.09 | 11.86 | 12.01 | 628,359 | +0.13(+1.09%) |
Apr 24, 2007 | 12.09 | 12.14 | 11.79 | 11.88 | 905,628 | -0.20(-1.68%) |
Apr 23, 2007 | 12.27 | 12.28 | 12.06 | 12.09 | 771,067 | -0.20(-1.65%) |
Apr 20, 2007 | 12.29 | 12.45 | 12.09 | 12.29 | 1,127,838 | +0.35(+2.95%) |
Apr 19, 2007 | 12.15 | 12.15 | 11.73 | 11.94 | 1,220,919 | -0.30(-2.42%) |
Apr 18, 2007 | 12.15 | 12.47 | 12.03 | 12.23 | 1,471,646 | +0.11(+0.87%) |
Apr 17, 2007 | 12.12 | 12.14 | 11.92 | 12.13 | 920,195 | +0.01(+0.10%) |
Apr 16, 2007 | 11.87 | 12.11 | 11.87 | 12.11 | 590,460 | +0.29(+2.43%) |
Apr 13, 2007 | 11.94 | 11.97 | 11.78 | 11.83 | 935,996 | -0.12(-0.98%) |
Apr 12, 2007 | 11.90 | 11.94 | 11.60 | 11.94 | 906,615 | +0.04(+0.37%) |
Apr 11, 2007 | 12.01 | 12.10 | 11.83 | 11.90 | 936,490 | -0.10(-0.84%) |
Apr 10, 2007 | 11.86 | 12.04 | 11.80 | 12.00 | 670,579 | +0.13(+1.09%) |
Apr 09, 2007 | 11.88 | 11.96 | 11.81 | 11.87 | 621,446 | +0.03(+0.24%) |
Apr 05, 2007 | 11.90 | 11.95 | 11.81 | 11.84 | 480,713 | -0.06(-0.51%) |
Apr 04, 2007 | 11.78 | 11.94 | 11.71 | 11.90 | 586,633 | +0.13(+1.10%) |
Apr 03, 2007 | 11.67 | 11.89 | 11.60 | 11.77 | 653,543 | +0.17(+1.50%) |
Apr 02, 2007 | 11.58 | 11.68 | 11.39 | 11.60 | 662,432 | +0.03(+0.24%) |
Mar 30, 2007 | 11.56 | 11.62 | 11.36 | 11.57 | 901,431 | +0.03(+0.28%) |
Mar 29, 2007 | 11.55 | 11.60 | 11.32 | 11.54 | 832,545 | +0.03(+0.28%) |
Mar 28, 2007 | 11.54 | 11.59 | 11.39 | 11.51 | 550,833 | -0.06(-0.56%) |
Mar 27, 2007 | 11.67 | 11.72 | 11.50 | 11.57 | 424,914 | -0.15(-1.24%) |
Mar 26, 2007 | 11.77 | 11.81 | 11.58 | 11.72 | 413,310 | -0.06(-0.48%) |
Mar 23, 2007 | 11.77 | 11.79 | 11.65 | 11.77 | 532,562 | -0.01(-0.07%) |
Mar 22, 2007 | 11.89 | 11.89 | 11.69 | 11.78 | 621,940 | -0.07(-0.61%) |
Mar 21, 2007 | 11.74 | 11.90 | 11.59 | 11.86 | 499,972 | +0.13(+1.14%) |
Mar 20, 2007 | 11.59 | 11.73 | 11.52 | 11.72 | 450,838 | +0.07(+0.63%) |
Mar 19, 2007 | 11.51 | 11.68 | 11.49 | 11.65 | 459,727 | +0.19(+1.70%) |
Mar 16, 2007 | 11.63 | 11.66 | 11.39 | 11.45 | 1,235,980 | -0.17(-1.50%) |
Mar 15, 2007 | 11.57 | 11.77 | 11.57 | 11.63 | 413,063 | +0.08(+0.67%) |
Mar 14, 2007 | 11.02 | 11.63 | 10.98 | 11.55 | 1,161,416 | +0.53(+4.85%) |
Mar 13, 2007 | 11.42 | 11.37 | 10.98 | 11.02 | 860,692 | -0.40(-3.51%) |
Mar 12, 2007 | 11.32 | 11.45 | 11.27 | 11.42 | 756,500 | +0.06(+0.54%) |
Mar 09, 2007 | 11.40 | 11.52 | 11.29 | 11.36 | 789,091 | +0.05(+0.43%) |
Mar 08, 2007 | 11.34 | 11.46 | 11.28 | 11.31 | 622,681 | +0.06(+0.58%) |
Mar 07, 2007 | 11.26 | 11.34 | 11.14 | 11.24 | 968,587 | -0.02(-0.14%) |
Mar 06, 2007 | 10.91 | 11.35 | 10.91 | 11.26 | 1,059,940 | +0.41(+3.73%) |
Mar 05, 2007 | 11.14 | 11.36 | 10.85 | 10.85 | 1,212,771 | -0.36(-3.18%) |
Mar 02, 2007 | 11.27 | 11.43 | 11.12 | 11.21 | 999,944 | -0.19(-1.70%) |
Mar 01, 2007 | 11.04 | 11.56 | 10.94 | 11.41 | 1,356,415 | +0.17(+1.48%) |
Feb 28, 2007 | 11.21 | 11.33 | 10.94 | 11.24 | 2,076,426 | +0.03(+0.25%) |
Feb 27, 2007 | 11.39 | 11.46 | 11.15 | 11.21 | 1,065,619 | -0.39(-3.39%) |
Feb 26, 2007 | 11.75 | 11.79 | 11.50 | 11.60 | 681,389 | -0.14(-1.21%) |
Feb 23, 2007 | 11.80 | 11.82 | 11.63 | 11.75 | 467,381 | -0.09(-0.75%) |
Feb 22, 2007 | 11.87 | 11.92 | 11.77 | 11.83 | 806,127 | -0.03(-0.27%) |
Feb 21, 2007 | 11.86 | 11.96 | 11.76 | 11.87 | 797,239 | -0.05(-0.41%) |
Feb 20, 2007 | 11.78 | 11.99 | 11.65 | 11.92 | 1,021,424 | +0.08(+0.65%) |
Feb 16, 2007 | 11.83 | 11.86 | 11.72 | 11.84 | 1,176,724 | +0.01(+0.10%) |
Feb 15, 2007 | 11.94 | 11.94 | 11.76 | 11.83 | 963,896 | -0.15(-1.25%) |
Feb 14, 2007 | 12.05 | 12.05 | 11.86 | 11.98 | 596,314 | -0.04(-0.34%) |
Feb 13, 2007 | 11.99 | 12.06 | 11.91 | 12.02 | 431,827 | +0.08(+0.64%) |
Feb 12, 2007 | 12.01 | 12.01 | 11.80 | 11.94 | 571,316 | -0.08(-0.64%) |
Feb 09, 2007 | 12.28 | 12.28 | 11.88 | 12.02 | 493,305 | -0.26(-2.11%) |
Feb 08, 2007 | 12.26 | 12.33 | 12.12 | 12.28 | 508,613 | +0.02(+0.16%) |
Feb 07, 2007 | 12.15 | 12.26 | 11.92 | 12.26 | 555,030 | +0.13(+1.07%) |
Feb 06, 2007 | 11.92 | 12.13 | 11.90 | 12.13 | 558,487 | +0.26(+2.15%) |
Feb 05, 2007 | 11.98 | 12.08 | 11.79 | 11.87 | 725,144 | -0.15(-1.25%) |
Feb 02, 2007 | 12.03 | 12.10 | 11.90 | 12.02 | 555,524 | +0.04(+0.30%) |