Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.26 | 11.52 | 11.18 | 11.41 | 995,638 | +0.19(+1.70%) |
Apr 29, 2008 | 11.15 | 11.28 | 11.04 | 11.22 | 675,516 | +0.08(+0.76%) |
Apr 28, 2008 | 11.14 | 11.31 | 11.08 | 11.13 | 460,647 | -0.04(-0.38%) |
Apr 25, 2008 | 11.11 | 11.27 | 11.01 | 11.18 | 351,904 | +0.02(+0.15%) |
Apr 24, 2008 | 11.26 | 11.31 | 10.93 | 11.16 | 631,446 | -0.07(-0.60%) |
Apr 23, 2008 | 11.38 | 11.38 | 11.15 | 11.23 | 403,077 | -0.11(-0.93%) |
Apr 22, 2008 | 11.66 | 11.72 | 11.10 | 11.33 | 817,084 | -0.38(-3.25%) |
Apr 21, 2008 | 11.56 | 11.79 | 11.51 | 11.71 | 696,126 | +0.08(+0.73%) |
Apr 18, 2008 | 11.46 | 11.67 | 11.46 | 11.63 | 637,709 | +0.35(+3.07%) |
Apr 17, 2008 | 10.80 | 11.53 | 10.67 | 11.28 | 1,821,613 | +0.50(+4.67%) |
Apr 16, 2008 | 10.52 | 10.79 | 10.41 | 10.78 | 699,816 | +0.38(+3.70%) |
Apr 15, 2008 | 10.33 | 10.51 | 10.26 | 10.39 | 483,546 | +0.11(+1.07%) |
Apr 14, 2008 | 10.29 | 10.42 | 10.27 | 10.28 | 287,719 | -0.05(-0.45%) |
Apr 11, 2008 | 10.55 | 10.74 | 10.33 | 10.33 | 383,749 | -0.34(-3.17%) |
Apr 10, 2008 | 10.44 | 10.77 | 10.44 | 10.67 | 512,657 | +0.15(+1.45%) |
Apr 09, 2008 | 10.67 | 10.78 | 10.47 | 10.52 | 890,063 | -0.12(-1.15%) |
Apr 08, 2008 | 10.52 | 10.80 | 10.48 | 10.64 | 312,122 | +0.03(+0.28%) |
Apr 07, 2008 | 10.68 | 10.87 | 10.56 | 10.61 | 222,166 | -0.02(-0.16%) |
Apr 04, 2008 | 10.62 | 10.75 | 10.36 | 10.63 | 456,848 | +0.05(+0.52%) |
Apr 03, 2008 | 10.43 | 10.66 | 10.35 | 10.57 | 356,011 | +0.05(+0.44%) |
Apr 02, 2008 | 10.53 | 10.63 | 10.41 | 10.52 | 458,954 | -0.03(-0.28%) |
Apr 01, 2008 | 10.48 | 10.56 | 10.28 | 10.55 | 512,813 | +0.33(+3.18%) |
Mar 31, 2008 | 10.30 | 10.44 | 10.22 | 10.23 | 508,003 | -0.08(-0.82%) |
Mar 28, 2008 | 10.57 | 10.74 | 10.26 | 10.31 | 536,025 | -0.25(-2.40%) |
Mar 27, 2008 | 10.70 | 10.79 | 10.54 | 10.57 | 556,023 | -0.11(-1.07%) |
Mar 26, 2008 | 10.77 | 10.77 | 10.53 | 10.68 | 402,975 | -0.18(-1.63%) |
Mar 25, 2008 | 10.80 | 10.87 | 10.64 | 10.86 | 389,105 | +0.08(+0.70%) |
Mar 24, 2008 | 10.68 | 10.90 | 10.63 | 10.78 | 756,130 | +0.16(+1.55%) |
Mar 21, 2008 | 10.44 | 10.74 | 10.11 | 10.62 | 1,442,978 | +0.00(+0.00%) |
Mar 20, 2008 | 10.44 | 10.74 | 10.11 | 10.62 | 1,442,978 | +0.27(+2.61%) |
Mar 19, 2008 | 10.66 | 10.78 | 10.30 | 10.35 | 670,107 | -0.22(-2.04%) |
Mar 18, 2008 | 11.09 | 11.15 | 10.20 | 10.56 | 1,338,293 | -0.29(-2.69%) |
Mar 17, 2008 | 10.60 | 10.96 | 10.45 | 10.85 | 605,280 | +0.02(+0.19%) |
Mar 14, 2008 | 11.08 | 11.08 | 10.67 | 10.83 | 582,187 | -0.18(-1.61%) |
Mar 13, 2008 | 10.63 | 11.04 | 10.55 | 11.01 | 559,228 | +0.24(+2.20%) |
Mar 12, 2008 | 10.55 | 10.93 | 10.44 | 10.77 | 864,119 | +0.24(+2.33%) |
Mar 11, 2008 | 10.38 | 10.63 | 10.22 | 10.53 | 886,801 | +0.40(+3.92%) |
Mar 10, 2008 | 10.41 | 10.58 | 10.11 | 10.13 | 582,220 | -0.22(-2.08%) |
Mar 07, 2008 | 10.35 | 10.52 | 10.27 | 10.35 | 423,986 | -0.10(-0.93%) |
Mar 06, 2008 | 10.83 | 10.85 | 10.43 | 10.44 | 648,689 | -0.40(-3.70%) |
Mar 05, 2008 | 10.83 | 10.92 | 10.68 | 10.85 | 526,666 | +0.09(+0.82%) |
Mar 04, 2008 | 10.88 | 10.97 | 10.68 | 10.76 | 967,422 | -0.22(-1.96%) |
Mar 03, 2008 | 11.08 | 11.36 | 10.78 | 10.97 | 758,291 | -0.08(-0.69%) |
Feb 29, 2008 | 11.18 | 11.58 | 11.03 | 11.05 | 1,564,239 | -0.24(-2.13%) |
Feb 28, 2008 | 11.37 | 11.50 | 11.23 | 11.29 | 987,219 | -0.12(-1.04%) |
Feb 27, 2008 | 10.48 | 11.83 | 10.48 | 11.41 | 3,667,929 | +0.96(+9.18%) |
Feb 26, 2008 | 9.920 | 10.56 | 9.789 | 10.45 | 1,472,962 | +0.52(+5.19%) |
Feb 25, 2008 | 10.11 | 10.14 | 9.747 | 9.933 | 1,086,257 | -0.13(-1.30%) |
Feb 22, 2008 | 10.07 | 10.27 | 9.962 | 10.06 | 765,375 | -0.01(-0.13%) |
Feb 21, 2008 | 10.25 | 10.40 | 10.03 | 10.08 | 882,408 | -0.16(-1.57%) |
Feb 20, 2008 | 10.26 | 10.33 | 10.07 | 10.24 | 837,028 | -0.07(-0.70%) |
Feb 19, 2008 | 10.38 | 10.40 | 10.24 | 10.31 | 433,176 | +0.05(+0.54%) |
Feb 18, 2008 | 10.22 | 10.29 | 10.05 | 10.25 | 635,380 | +0.00(+0.00%) |
Feb 15, 2008 | 10.22 | 10.29 | 10.05 | 10.25 | 635,380 | +0.00(+0.04%) |
Feb 14, 2008 | 10.79 | 10.85 | 10.25 | 10.25 | 994,346 | -0.47(-4.41%) |
Feb 13, 2008 | 10.33 | 10.81 | 10.33 | 10.72 | 2,566,524 | +0.50(+4.88%) |
Feb 12, 2008 | 10.11 | 10.37 | 10.06 | 10.22 | 880,690 | +0.13(+1.30%) |
Feb 11, 2008 | 10.23 | 10.34 | 9.941 | 10.09 | 924,418 | -0.16(-1.52%) |
Feb 08, 2008 | 10.18 | 10.45 | 10.18 | 10.25 | 794,663 | -0.20(-1.94%) |
Feb 07, 2008 | 10.00 | 10.58 | 9.958 | 10.45 | 836,831 | +0.41(+4.08%) |
Feb 06, 2008 | 10.41 | 10.47 | 10.03 | 10.04 | 533,481 | -0.30(-2.94%) |
Feb 05, 2008 | 10.42 | 10.64 | 10.31 | 10.35 | 682,780 | -0.26(-2.43%) |
Feb 04, 2008 | 10.85 | 10.92 | 10.53 | 10.60 | 855,636 | -0.25(-2.33%) |
Feb 01, 2008 | 10.73 | 10.90 | 10.56 | 10.86 | 897,369 | +0.17(+1.62%) |
Jan 31, 2008 | 9.853 | 10.87 | 9.760 | 10.68 | 1,521,110 | +0.69(+6.89%) |
Jan 30, 2008 | 10.22 | 10.39 | 9.992 | 9.996 | 805,867 | -0.28(-2.75%) |
Jan 29, 2008 | 10.00 | 10.31 | 9.979 | 10.28 | 1,257,362 | +0.35(+3.49%) |
Jan 28, 2008 | 9.933 | 9.971 | 9.675 | 9.933 | 1,185,546 | -0.05(-0.47%) |
Jan 25, 2008 | 10.14 | 10.23 | 9.895 | 9.979 | 890,328 | -0.03(-0.34%) |
Jan 24, 2008 | 9.988 | 10.11 | 9.781 | 10.01 | 715,471 | +0.02(+0.21%) |
Jan 23, 2008 | 9.092 | 10.10 | 9.092 | 9.992 | 1,607,208 | +0.70(+7.55%) |
Jan 22, 2008 | 8.944 | 9.553 | 8.944 | 9.291 | 1,129,595 | -0.11(-1.21%) |
Jan 21, 2008 | 9.278 | 9.451 | 9.177 | 9.405 | 1,555,519 | +0.00(+0.00%) |
Jan 18, 2008 | 9.278 | 9.451 | 9.177 | 9.405 | 1,555,519 | +0.15(+1.60%) |
Jan 17, 2008 | 9.303 | 9.303 | 9.139 | 9.257 | 967,780 | +0.00(+0.05%) |
Jan 16, 2008 | 8.974 | 9.333 | 8.974 | 9.253 | 933,166 | +0.27(+3.06%) |
Jan 15, 2008 | 9.168 | 9.189 | 8.932 | 8.978 | 1,041,970 | -0.33(-3.50%) |
Jan 14, 2008 | 9.460 | 9.570 | 9.210 | 9.303 | 728,598 | -0.06(-0.68%) |
Jan 11, 2008 | 9.434 | 9.472 | 9.295 | 9.367 | 839,463 | -0.14(-1.51%) |
Jan 10, 2008 | 9.185 | 9.557 | 9.075 | 9.510 | 675,890 | +0.27(+2.97%) |
Jan 09, 2008 | 9.033 | 9.371 | 8.898 | 9.236 | 864,761 | +0.12(+1.30%) |
Jan 08, 2008 | 9.401 | 9.481 | 9.105 | 9.117 | 1,824,046 | -0.21(-2.26%) |
Jan 07, 2008 | 8.902 | 9.570 | 8.788 | 9.329 | 1,968,769 | +0.49(+5.49%) |
Jan 04, 2008 | 8.817 | 8.995 | 8.691 | 8.843 | 879,227 | -0.01(-0.14%) |
Jan 03, 2008 | 9.422 | 9.485 | 8.847 | 8.855 | 1,475,331 | -0.53(-5.63%) |
Jan 02, 2008 | 9.493 | 9.646 | 9.291 | 9.384 | 845,903 | -0.21(-2.16%) |
Jan 01, 2008 | 9.616 | 9.662 | 9.498 | 9.591 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.616 | 9.662 | 9.498 | 9.591 | 601,820 | +0.02(+0.22%) |
Dec 28, 2007 | 9.608 | 9.675 | 9.570 | 9.570 | 373,020 | -0.01(-0.13%) |
Dec 27, 2007 | 9.624 | 9.700 | 9.485 | 9.582 | 507,265 | -0.03(-0.35%) |
Dec 26, 2007 | 9.553 | 9.662 | 9.523 | 9.616 | 474,628 | +0.00(+0.04%) |
Dec 24, 2007 | 9.582 | 9.641 | 9.527 | 9.612 | 240,372 | +0.07(+0.71%) |
Dec 21, 2007 | 9.662 | 9.692 | 9.502 | 9.544 | 875,814 | +0.02(+0.22%) |
Dec 20, 2007 | 9.768 | 9.785 | 9.455 | 9.523 | 698,176 | -0.04(-0.44%) |
Dec 19, 2007 | 9.726 | 9.739 | 9.451 | 9.565 | 510,387 | -0.20(-2.03%) |
Dec 18, 2007 | 9.675 | 9.844 | 9.548 | 9.764 | 1,206,059 | +0.18(+1.85%) |
Dec 17, 2007 | 9.726 | 9.840 | 9.586 | 9.586 | 723,684 | -0.18(-1.82%) |
Dec 14, 2007 | 9.764 | 9.865 | 9.743 | 9.764 | 473,745 | -0.09(-0.94%) |
Dec 13, 2007 | 9.848 | 9.946 | 9.734 | 9.857 | 464,614 | -0.07(-0.68%) |
Dec 12, 2007 | 10.14 | 10.15 | 9.840 | 9.924 | 804,963 | -0.09(-0.93%) |
Dec 11, 2007 | 10.01 | 10.37 | 9.916 | 10.02 | 647,915 | -0.07(-0.71%) |
Dec 10, 2007 | 10.15 | 10.33 | 10.02 | 10.09 | 443,177 | -0.02(-0.21%) |
Dec 07, 2007 | 10.19 | 10.96 | 9.992 | 10.11 | 2,017,026 | +0.30(+3.10%) |
Dec 06, 2007 | 9.561 | 9.831 | 9.447 | 9.806 | 698,950 | +0.25(+2.56%) |
Dec 05, 2007 | 9.548 | 9.684 | 9.485 | 9.561 | 412,838 | +0.13(+1.39%) |
Dec 04, 2007 | 9.595 | 9.612 | 9.379 | 9.430 | 645,887 | -0.24(-2.45%) |
Dec 03, 2007 | 9.971 | 9.971 | 9.641 | 9.667 | 409,806 | -0.28(-2.84%) |
Nov 30, 2007 | 9.853 | 10.05 | 9.760 | 9.950 | 695,393 | +0.20(+2.04%) |
Nov 29, 2007 | 9.882 | 9.882 | 9.675 | 9.751 | 306,349 | -0.14(-1.37%) |
Nov 28, 2007 | 9.768 | 9.971 | 9.565 | 9.886 | 742,641 | +0.21(+2.14%) |
Nov 27, 2007 | 9.595 | 9.713 | 9.515 | 9.679 | 422,296 | +0.09(+0.97%) |
Nov 26, 2007 | 9.853 | 9.853 | 9.574 | 9.586 | 423,920 | -0.27(-2.78%) |
Nov 23, 2007 | 9.739 | 9.937 | 9.650 | 9.861 | 151,893 | +0.20(+2.06%) |
Nov 21, 2007 | 9.662 | 9.819 | 9.485 | 9.662 | 356,667 | -0.04(-0.39%) |
Nov 20, 2007 | 9.760 | 9.950 | 9.510 | 9.700 | 817,472 | -0.08(-0.82%) |
Nov 19, 2007 | 9.971 | 9.984 | 9.506 | 9.781 | 1,273,807 | -0.34(-3.34%) |
Nov 16, 2007 | 10.47 | 10.48 | 10.04 | 10.12 | 726,640 | -0.33(-3.19%) |
Nov 15, 2007 | 10.46 | 10.63 | 10.27 | 10.45 | 627,195 | -0.10(-0.96%) |
Nov 14, 2007 | 10.69 | 10.85 | 10.48 | 10.55 | 499,322 | -0.10(-0.95%) |
Nov 13, 2007 | 10.55 | 10.73 | 10.55 | 10.66 | 754,217 | +0.20(+1.94%) |
Nov 12, 2007 | 10.39 | 10.69 | 10.35 | 10.45 | 1,026,448 | +0.05(+0.45%) |
Nov 09, 2007 | 10.60 | 10.75 | 10.36 | 10.41 | 1,159,893 | -0.24(-2.26%) |
Nov 08, 2007 | 10.17 | 10.74 | 10.03 | 10.65 | 1,766,627 | +0.49(+4.87%) |
Nov 07, 2007 | 10.15 | 10.46 | 9.819 | 10.15 | 2,942,950 | +0.51(+5.30%) |
Nov 06, 2007 | 9.232 | 9.692 | 9.206 | 9.641 | 868,654 | +0.17(+1.83%) |
Nov 05, 2007 | 9.202 | 9.510 | 9.202 | 9.468 | 501,028 | +0.19(+2.10%) |
Nov 02, 2007 | 9.654 | 9.722 | 9.193 | 9.274 | 628,528 | -0.28(-2.96%) |
Nov 01, 2007 | 9.739 | 9.751 | 9.434 | 9.557 | 860,448 | -0.29(-2.92%) |
Oct 31, 2007 | 9.726 | 9.848 | 9.599 | 9.844 | 675,880 | +0.19(+1.92%) |
Oct 30, 2007 | 9.857 | 9.857 | 9.633 | 9.658 | 488,436 | -0.22(-2.27%) |
Oct 29, 2007 | 10.02 | 10.02 | 9.840 | 9.882 | 728,300 | -0.11(-1.14%) |
Oct 26, 2007 | 9.747 | 10.03 | 9.667 | 9.996 | 795,389 | +0.30(+3.14%) |
Oct 25, 2007 | 9.523 | 9.764 | 9.523 | 9.692 | 570,044 | +0.16(+1.73%) |
Oct 24, 2007 | 9.612 | 9.692 | 9.358 | 9.527 | 852,275 | -0.16(-1.61%) |
Oct 23, 2007 | 9.916 | 9.916 | 9.561 | 9.684 | 853,473 | -0.15(-1.55%) |
Oct 22, 2007 | 9.616 | 9.954 | 9.506 | 9.836 | 1,263,684 | +0.12(+1.22%) |
Oct 19, 2007 | 9.696 | 9.844 | 9.523 | 9.717 | 818,102 | +0.03(+0.26%) |
Oct 18, 2007 | 9.857 | 9.895 | 9.624 | 9.692 | 979,294 | -0.17(-1.71%) |
Oct 17, 2007 | 10.02 | 10.09 | 9.836 | 9.861 | 1,000,481 | -0.06(-0.60%) |
Oct 16, 2007 | 10.14 | 10.14 | 9.734 | 9.920 | 1,204,625 | -0.27(-2.61%) |
Oct 15, 2007 | 10.67 | 10.67 | 10.14 | 10.19 | 857,598 | -0.49(-4.63%) |
Oct 12, 2007 | 10.89 | 10.89 | 10.56 | 10.68 | 405,299 | -0.23(-2.09%) |
Oct 11, 2007 | 11.07 | 11.13 | 10.86 | 10.91 | 494,571 | -0.13(-1.15%) |
Oct 10, 2007 | 11.16 | 11.16 | 10.92 | 11.04 | 804,215 | -0.14(-1.25%) |
Oct 09, 2007 | 11.14 | 11.19 | 11.03 | 11.18 | 479,984 | +0.05(+0.49%) |
Oct 08, 2007 | 11.35 | 11.35 | 11.06 | 11.12 | 616,826 | -0.24(-2.16%) |
Oct 05, 2007 | 11.25 | 11.43 | 11.25 | 11.37 | 397,275 | +0.21(+1.89%) |
Oct 04, 2007 | 11.20 | 11.23 | 11.05 | 11.15 | 395,141 | -0.02(-0.19%) |
Oct 03, 2007 | 11.28 | 11.31 | 11.10 | 11.18 | 747,614 | -0.19(-1.71%) |
Oct 02, 2007 | 11.16 | 11.45 | 11.13 | 11.37 | 829,636 | +0.19(+1.70%) |
Oct 01, 2007 | 10.41 | 11.40 | 10.31 | 11.18 | 1,480,176 | +0.85(+8.26%) |
Sep 28, 2007 | 10.37 | 10.48 | 10.22 | 10.33 | 587,763 | -0.07(-0.69%) |
Sep 27, 2007 | 10.45 | 10.47 | 10.25 | 10.40 | 337,857 | +0.00(+0.04%) |
Sep 26, 2007 | 10.26 | 10.46 | 10.25 | 10.39 | 508,555 | +0.17(+1.70%) |
Sep 25, 2007 | 10.44 | 10.46 | 10.19 | 10.22 | 530,863 | -0.26(-2.46%) |
Sep 24, 2007 | 10.71 | 10.83 | 10.44 | 10.48 | 617,688 | -0.24(-2.28%) |
Sep 21, 2007 | 10.93 | 10.95 | 10.67 | 10.72 | 738,376 | -0.13(-1.17%) |
Sep 20, 2007 | 10.72 | 10.94 | 10.66 | 10.85 | 512,406 | +0.12(+1.10%) |
Sep 19, 2007 | 10.77 | 10.96 | 10.72 | 10.73 | 621,674 | -0.01(-0.08%) |
Sep 18, 2007 | 10.36 | 10.79 | 10.29 | 10.74 | 552,210 | +0.41(+3.97%) |
Sep 17, 2007 | 10.50 | 10.50 | 10.31 | 10.33 | 851,934 | -0.16(-1.53%) |
Sep 14, 2007 | 10.30 | 10.51 | 10.24 | 10.49 | 355,838 | +0.14(+1.31%) |
Sep 13, 2007 | 10.35 | 10.44 | 10.14 | 10.36 | 471,487 | +0.03(+0.33%) |
Sep 12, 2007 | 10.33 | 10.38 | 10.27 | 10.32 | 598,760 | -0.02(-0.20%) |
Sep 11, 2007 | 10.18 | 10.38 | 10.18 | 10.34 | 793,524 | +0.19(+1.87%) |
Sep 10, 2007 | 10.39 | 10.39 | 9.848 | 10.15 | 893,781 | -0.21(-2.04%) |
Sep 07, 2007 | 10.69 | 10.69 | 10.33 | 10.36 | 672,824 | -0.46(-4.29%) |
Sep 06, 2007 | 10.66 | 10.89 | 10.62 | 10.83 | 533,291 | +0.18(+1.71%) |
Sep 05, 2007 | 10.71 | 10.86 | 10.65 | 10.65 | 746,778 | -0.13(-1.21%) |
Sep 04, 2007 | 10.71 | 10.90 | 10.61 | 10.78 | 678,465 | +0.06(+0.59%) |
Aug 31, 2007 | 10.91 | 11.14 | 10.64 | 10.71 | 628,291 | -0.13(-1.21%) |
Aug 30, 2007 | 10.89 | 10.92 | 10.74 | 10.85 | 494,756 | -0.13(-1.19%) |
Aug 29, 2007 | 11.06 | 11.14 | 10.91 | 10.98 | 1,390,547 | -0.22(-1.96%) |
Aug 28, 2007 | 11.49 | 11.49 | 11.12 | 11.20 | 1,493,649 | -0.35(-3.04%) |
Aug 27, 2007 | 11.56 | 11.63 | 11.42 | 11.55 | 610,800 | -0.07(-0.58%) |
Aug 24, 2007 | 11.47 | 11.62 | 11.43 | 11.61 | 481,189 | +0.13(+1.14%) |
Aug 23, 2007 | 11.49 | 11.57 | 11.34 | 11.48 | 492,292 | +0.01(+0.11%) |
Aug 22, 2007 | 11.37 | 11.63 | 11.31 | 11.47 | 698,363 | +0.20(+1.80%) |
Aug 21, 2007 | 11.37 | 11.44 | 11.20 | 11.27 | 318,706 | -0.11(-0.93%) |
Aug 20, 2007 | 11.20 | 11.40 | 11.07 | 11.37 | 354,264 | +0.22(+1.97%) |
Aug 17, 2007 | 11.72 | 11.72 | 11.09 | 11.15 | 901,485 | -0.25(-2.22%) |
Aug 16, 2007 | 10.85 | 11.42 | 10.48 | 11.41 | 932,084 | +0.50(+4.61%) |
Aug 15, 2007 | 10.52 | 11.07 | 10.47 | 10.90 | 830,706 | +0.39(+3.70%) |
Aug 14, 2007 | 10.85 | 10.97 | 10.50 | 10.52 | 711,308 | -0.33(-3.08%) |
Aug 13, 2007 | 11.33 | 11.40 | 10.85 | 10.85 | 639,913 | -0.44(-3.89%) |
Aug 10, 2007 | 10.56 | 11.70 | 10.38 | 11.29 | 1,610,164 | +0.59(+5.49%) |
Aug 09, 2007 | 10.58 | 10.71 | 9.700 | 10.70 | 3,761,298 | -0.03(-0.24%) |
Aug 08, 2007 | 11.71 | 11.92 | 10.54 | 10.73 | 1,989,361 | -0.64(-5.65%) |
Aug 07, 2007 | 11.41 | 11.64 | 11.12 | 11.37 | 1,110,936 | -0.12(-1.07%) |
Aug 06, 2007 | 11.39 | 11.54 | 10.99 | 11.49 | 1,208,793 | +0.11(+1.00%) |
Aug 03, 2007 | 11.40 | 11.83 | 11.35 | 11.38 | 819,134 | -0.44(-3.68%) |
Aug 02, 2007 | 11.67 | 11.82 | 11.54 | 11.81 | 637,065 | +0.19(+1.60%) |
Aug 01, 2007 | 11.56 | 11.72 | 11.37 | 11.63 | 723,377 | +0.04(+0.33%) |
Jul 31, 2007 | 11.83 | 11.83 | 11.58 | 11.59 | 458,199 | -0.19(-1.65%) |
Jul 30, 2007 | 11.77 | 11.87 | 11.61 | 11.78 | 690,150 | +0.00(+0.04%) |
Jul 27, 2007 | 11.92 | 11.98 | 11.69 | 11.78 | 1,060,770 | -0.19(-1.62%) |
Jul 26, 2007 | 11.95 | 12.10 | 11.88 | 11.97 | 1,079,416 | -0.13(-1.08%) |
Jul 25, 2007 | 12.19 | 12.25 | 12.02 | 12.10 | 1,003,629 | -0.05(-0.42%) |
Jul 24, 2007 | 12.06 | 12.26 | 11.97 | 12.16 | 1,118,813 | +0.00(+0.00%) |
Jul 23, 2007 | 12.17 | 12.27 | 12.06 | 12.16 | 453,387 | -0.01(-0.10%) |
Jul 20, 2007 | 12.24 | 12.31 | 12.12 | 12.17 | 483,471 | -0.10(-0.83%) |
Jul 19, 2007 | 12.21 | 12.42 | 12.19 | 12.27 | 354,596 | +0.06(+0.52%) |
Jul 18, 2007 | 12.12 | 12.21 | 12.03 | 12.21 | 420,923 | +0.04(+0.35%) |
Jul 17, 2007 | 12.14 | 12.24 | 12.13 | 12.16 | 358,496 | +0.02(+0.17%) |
Jul 16, 2007 | 12.17 | 12.20 | 12.09 | 12.14 | 388,885 | -0.01(-0.10%) |
Jul 13, 2007 | 12.09 | 12.21 | 12.05 | 12.16 | 384,501 | +0.01(+0.07%) |
Jul 12, 2007 | 12.00 | 12.16 | 11.96 | 12.15 | 576,804 | +0.20(+1.66%) |
Jul 11, 2007 | 12.11 | 12.13 | 11.88 | 11.95 | 653,248 | -0.19(-1.57%) |
Jul 10, 2007 | 12.20 | 12.29 | 12.11 | 12.14 | 525,767 | -0.17(-1.41%) |
Jul 09, 2007 | 12.35 | 12.35 | 12.16 | 12.31 | 516,640 | +0.03(+0.24%) |
Jul 06, 2007 | 12.27 | 12.32 | 12.21 | 12.28 | 372,040 | -0.01(-0.10%) |
Jul 05, 2007 | 12.31 | 12.38 | 12.23 | 12.29 | 307,854 | -0.04(-0.31%) |
Jul 03, 2007 | 12.28 | 12.40 | 12.24 | 12.33 | 134,046 | +0.05(+0.45%) |
Jul 02, 2007 | 12.17 | 12.34 | 12.17 | 12.28 | 504,067 | +0.13(+1.04%) |
Jun 29, 2007 | 12.44 | 12.45 | 12.12 | 12.15 | 618,836 | -0.24(-1.91%) |
Jun 28, 2007 | 12.29 | 12.52 | 12.29 | 12.39 | 440,748 | +0.10(+0.83%) |
Jun 27, 2007 | 12.07 | 12.35 | 12.07 | 12.29 | 999,908 | +0.15(+1.22%) |
Jun 26, 2007 | 12.14 | 12.31 | 12.05 | 12.14 | 650,204 | +0.02(+0.14%) |
Jun 25, 2007 | 12.04 | 12.30 | 11.91 | 12.12 | 887,897 | +0.07(+0.56%) |
Jun 22, 2007 | 12.07 | 12.27 | 11.89 | 12.05 | 1,519,495 | -0.04(-0.35%) |
Jun 21, 2007 | 12.21 | 12.21 | 11.93 | 12.10 | 827,259 | -0.14(-1.17%) |
Jun 20, 2007 | 12.35 | 12.35 | 12.21 | 12.24 | 378,466 | -0.11(-0.86%) |
Jun 19, 2007 | 12.40 | 12.41 | 12.26 | 12.35 | 854,921 | -0.14(-1.08%) |
Jun 18, 2007 | 12.47 | 12.52 | 12.28 | 12.48 | 408,762 | +0.02(+0.17%) |
Jun 15, 2007 | 12.58 | 12.58 | 12.40 | 12.46 | 641,901 | +0.03(+0.27%) |
Jun 14, 2007 | 12.41 | 12.53 | 12.36 | 12.43 | 389,353 | +0.01(+0.10%) |
Jun 13, 2007 | 12.40 | 12.49 | 12.27 | 12.41 | 506,041 | +0.07(+0.58%) |
Jun 12, 2007 | 12.36 | 12.45 | 12.21 | 12.34 | 662,730 | -0.12(-0.98%) |
Jun 11, 2007 | 12.50 | 12.51 | 12.32 | 12.46 | 279,596 | -0.06(-0.47%) |
Jun 08, 2007 | 12.41 | 12.56 | 12.34 | 12.52 | 459,754 | +0.07(+0.54%) |
Jun 07, 2007 | 12.70 | 12.70 | 12.36 | 12.46 | 935,786 | -0.27(-2.09%) |
Jun 06, 2007 | 12.95 | 13.02 | 12.70 | 12.72 | 895,440 | -0.29(-2.24%) |
Jun 05, 2007 | 12.91 | 13.04 | 12.82 | 13.01 | 795,003 | -0.08(-0.65%) |
Jun 04, 2007 | 13.15 | 13.15 | 13.01 | 13.10 | 610,241 | -0.07(-0.55%) |
Jun 01, 2007 | 13.11 | 13.29 | 13.09 | 13.17 | 1,039,335 | +0.09(+0.71%) |
May 31, 2007 | 13.26 | 13.33 | 13.03 | 13.08 | 971,848 | -0.25(-1.84%) |
May 30, 2007 | 13.10 | 13.37 | 13.00 | 13.32 | 595,439 | +0.14(+1.06%) |
May 29, 2007 | 13.12 | 13.22 | 13.09 | 13.18 | 471,106 | +0.09(+0.68%) |
May 25, 2007 | 13.12 | 13.22 | 13.03 | 13.09 | 416,355 | -0.02(-0.13%) |
May 24, 2007 | 13.13 | 13.30 | 13.03 | 13.11 | 568,291 | -0.07(-0.51%) |
May 23, 2007 | 13.33 | 13.37 | 13.14 | 13.18 | 449,451 | -0.13(-0.98%) |
May 22, 2007 | 13.30 | 13.39 | 13.25 | 13.31 | 586,847 | -0.03(-0.22%) |
May 21, 2007 | 13.16 | 13.47 | 13.16 | 13.34 | 551,718 | +0.13(+0.99%) |
May 18, 2007 | 13.24 | 13.30 | 13.04 | 13.21 | 546,141 | -0.02(-0.16%) |
May 17, 2007 | 13.37 | 13.46 | 13.09 | 13.23 | 1,068,387 | -0.22(-1.60%) |
May 16, 2007 | 13.34 | 13.69 | 13.29 | 13.44 | 1,411,361 | +0.12(+0.89%) |
May 15, 2007 | 13.77 | 13.91 | 13.30 | 13.33 | 1,909,360 | -0.43(-3.10%) |
May 14, 2007 | 14.09 | 14.19 | 13.71 | 13.75 | 859,826 | -0.29(-2.05%) |
May 11, 2007 | 14.34 | 14.45 | 13.94 | 14.04 | 1,319,417 | -0.19(-1.37%) |
May 10, 2007 | 14.58 | 14.61 | 14.21 | 14.23 | 1,654,770 | -0.10(-0.68%) |
May 09, 2007 | 13.50 | 14.73 | 13.31 | 14.33 | 2,093,185 | +0.90(+6.70%) |
May 08, 2007 | 13.37 | 13.52 | 13.22 | 13.43 | 735,407 | +0.01(+0.06%) |
May 07, 2007 | 13.31 | 13.42 | 13.31 | 13.42 | 731,796 | +0.06(+0.41%) |
May 04, 2007 | 13.17 | 13.38 | 13.10 | 13.37 | 625,463 | +0.24(+1.87%) |
May 03, 2007 | 13.24 | 13.25 | 13.09 | 13.12 | 332,669 | -0.08(-0.61%) |
May 02, 2007 | 13.08 | 13.33 | 13.04 | 13.20 | 596,935 | +0.06(+0.45%) |