Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.000 | 9.240 | 8.100 | 8.940 | 143,300 | +0.31(+3.59%) |
Jan 30, 2008 | 8.450 | 8.820 | 8.380 | 8.630 | 87,060 | +0.14(+1.65%) |
Jan 29, 2008 | 8.400 | 8.980 | 8.000 | 8.490 | 207,305 | +0.18(+2.17%) |
Jan 28, 2008 | 8.050 | 8.650 | 8.030 | 8.310 | 131,400 | +0.25(+3.10%) |
Jan 25, 2008 | 8.220 | 8.670 | 8.000 | 8.060 | 132,800 | -0.06(-0.74%) |
Jan 24, 2008 | 7.680 | 8.410 | 7.680 | 8.120 | 117,800 | +0.60(+7.98%) |
Jan 23, 2008 | 7.730 | 8.050 | 7.100 | 7.520 | 162,200 | -0.31(-3.96%) |
Jan 22, 2008 | 7.660 | 8.110 | 7.330 | 7.830 | 270,300 | -0.50(-6.00%) |
Jan 21, 2008 | 9.440 | 9.700 | 7.900 | 8.330 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.440 | 9.700 | 7.900 | 8.330 | 320,850 | -1.06(-11.29%) |
Jan 17, 2008 | 9.670 | 10.40 | 8.300 | 9.390 | 590,200 | +2.30(+32.44%) |
Jan 16, 2008 | 7.000 | 7.270 | 6.950 | 7.090 | 131,200 | -0.01(-0.14%) |
Jan 15, 2008 | 6.950 | 7.290 | 6.910 | 7.100 | 127,920 | +0.13(+1.87%) |
Jan 14, 2008 | 7.240 | 7.300 | 6.860 | 6.970 | 129,089 | -0.21(-2.92%) |
Jan 11, 2008 | 7.410 | 7.640 | 7.180 | 7.180 | 93,628 | -0.33(-4.39%) |
Jan 10, 2008 | 7.850 | 7.870 | 7.500 | 7.510 | 112,488 | -0.31(-3.96%) |
Jan 09, 2008 | 7.840 | 7.970 | 7.790 | 7.820 | 80,033 | -0.02(-0.26%) |
Jan 08, 2008 | 7.990 | 8.110 | 7.830 | 7.840 | 118,500 | -0.14(-1.75%) |
Jan 07, 2008 | 8.010 | 8.120 | 7.970 | 7.980 | 171,941 | -0.03(-0.37%) |
Jan 04, 2008 | 7.990 | 8.070 | 7.990 | 8.010 | 169,968 | -0.04(-0.50%) |
Jan 03, 2008 | 8.200 | 8.200 | 7.990 | 8.050 | 68,600 | -0.10(-1.23%) |
Jan 02, 2008 | 8.070 | 8.240 | 7.970 | 8.150 | 80,346 | +0.11(+1.37%) |
Jan 01, 2008 | 8.150 | 8.290 | 8.020 | 8.040 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.150 | 8.290 | 8.020 | 8.040 | 78,050 | -0.17(-2.07%) |
Dec 28, 2007 | 8.550 | 8.610 | 8.190 | 8.210 | 56,100 | -0.33(-3.86%) |
Dec 27, 2007 | 9.030 | 9.170 | 8.330 | 8.540 | 104,093 | -0.39(-4.37%) |
Dec 26, 2007 | 8.420 | 8.990 | 8.310 | 8.930 | 56,700 | +0.34(+3.96%) |
Dec 24, 2007 | 8.420 | 8.730 | 8.310 | 8.590 | 23,900 | +0.35(+4.25%) |
Dec 21, 2007 | 9.220 | 9.310 | 8.140 | 8.240 | 141,800 | -0.69(-7.73%) |
Dec 20, 2007 | 8.380 | 9.000 | 8.060 | 8.930 | 60,700 | +0.62(+7.46%) |
Dec 19, 2007 | 8.410 | 8.410 | 8.060 | 8.310 | 43,000 | -0.06(-0.72%) |
Dec 18, 2007 | 8.090 | 8.400 | 7.880 | 8.370 | 77,700 | +0.37(+4.62%) |
Dec 17, 2007 | 8.000 | 8.140 | 7.730 | 8.000 | 76,000 | +0.00(+0.00%) |
Dec 14, 2007 | 8.680 | 8.690 | 8.000 | 8.000 | 92,600 | -0.87(-9.81%) |
Dec 13, 2007 | 8.460 | 8.890 | 8.460 | 8.870 | 49,600 | +0.28(+3.26%) |
Dec 12, 2007 | 8.400 | 8.630 | 8.140 | 8.590 | 59,600 | +0.48(+5.92%) |
Dec 11, 2007 | 8.320 | 8.400 | 8.010 | 8.110 | 201,300 | -0.07(-0.86%) |
Dec 10, 2007 | 8.320 | 8.420 | 8.060 | 8.180 | 52,500 | -0.23(-2.73%) |
Dec 07, 2007 | 8.800 | 8.870 | 8.370 | 8.410 | 26,400 | -0.32(-3.67%) |
Dec 06, 2007 | 8.420 | 8.740 | 8.070 | 8.730 | 79,500 | +0.23(+2.71%) |
Dec 05, 2007 | 8.190 | 8.500 | 8.190 | 8.500 | 40,178 | +0.42(+5.20%) |
Dec 04, 2007 | 8.120 | 8.370 | 8.010 | 8.080 | 73,400 | -0.10(-1.22%) |
Dec 03, 2007 | 8.150 | 8.470 | 8.150 | 8.180 | 61,200 | -0.14(-1.68%) |
Nov 30, 2007 | 8.200 | 8.450 | 8.080 | 8.320 | 98,900 | +0.12(+1.46%) |
Nov 29, 2007 | 8.740 | 8.810 | 8.150 | 8.200 | 50,400 | -0.49(-5.64%) |
Nov 28, 2007 | 8.400 | 8.850 | 8.400 | 8.690 | 102,600 | +0.29(+3.45%) |
Nov 27, 2007 | 8.290 | 8.640 | 8.040 | 8.400 | 132,900 | +0.10(+1.20%) |
Nov 26, 2007 | 8.720 | 8.720 | 8.220 | 8.300 | 114,700 | -0.46(-5.25%) |
Nov 23, 2007 | 8.400 | 8.920 | 8.330 | 8.760 | 22,200 | +0.40(+4.78%) |
Nov 21, 2007 | 8.500 | 8.650 | 8.280 | 8.360 | 44,900 | -0.20(-2.34%) |
Nov 20, 2007 | 8.730 | 8.740 | 8.320 | 8.560 | 84,400 | -0.20(-2.28%) |
Nov 19, 2007 | 9.190 | 9.290 | 8.500 | 8.760 | 108,200 | -0.57(-6.11%) |
Nov 16, 2007 | 9.230 | 9.330 | 8.990 | 9.330 | 149,000 | +0.12(+1.30%) |
Nov 15, 2007 | 9.300 | 9.310 | 9.060 | 9.210 | 109,000 | -0.17(-1.81%) |
Nov 14, 2007 | 9.450 | 9.610 | 9.200 | 9.380 | 96,700 | -0.03(-0.32%) |
Nov 13, 2007 | 9.300 | 9.500 | 9.070 | 9.410 | 98,900 | +0.18(+1.95%) |
Nov 12, 2007 | 9.370 | 9.850 | 9.190 | 9.230 | 161,500 | -0.03(-0.32%) |
Nov 09, 2007 | 9.300 | 9.490 | 9.170 | 9.260 | 516,700 | -0.15(-1.59%) |
Nov 08, 2007 | 9.120 | 9.680 | 8.720 | 9.410 | 139,500 | +0.57(+6.45%) |
Nov 07, 2007 | 9.620 | 10.00 | 8.810 | 8.840 | 310,400 | -0.94(-9.61%) |
Nov 06, 2007 | 9.490 | 9.790 | 8.900 | 9.780 | 154,600 | +0.30(+3.16%) |
Nov 05, 2007 | 9.920 | 10.04 | 9.360 | 9.480 | 242,350 | -0.53(-5.29%) |
Nov 02, 2007 | 10.10 | 11.12 | 9.830 | 10.01 | 371,200 | +0.52(+5.48%) |
Nov 01, 2007 | 10.03 | 10.10 | 9.350 | 9.490 | 218,200 | -0.80(-7.77%) |
Oct 31, 2007 | 10.12 | 10.55 | 10.02 | 10.29 | 335,000 | +0.23(+2.29%) |
Oct 30, 2007 | 10.20 | 10.22 | 10.00 | 10.06 | 139,900 | -0.14(-1.37%) |
Oct 29, 2007 | 10.05 | 10.24 | 10.00 | 10.20 | 82,400 | +0.11(+1.09%) |
Oct 26, 2007 | 9.620 | 10.18 | 9.430 | 10.09 | 126,500 | +0.64(+6.77%) |
Oct 25, 2007 | 9.270 | 9.700 | 9.270 | 9.450 | 81,700 | +0.23(+2.49%) |
Oct 24, 2007 | 9.310 | 9.390 | 8.900 | 9.220 | 53,200 | -0.14(-1.50%) |
Oct 23, 2007 | 9.780 | 9.830 | 9.230 | 9.360 | 50,900 | -0.41(-4.20%) |
Oct 22, 2007 | 9.000 | 9.840 | 8.920 | 9.770 | 87,700 | +0.62(+6.78%) |
Oct 19, 2007 | 9.970 | 9.970 | 9.100 | 9.150 | 106,400 | -0.86(-8.59%) |
Oct 18, 2007 | 9.930 | 10.40 | 9.930 | 10.01 | 127,000 | -0.01(-0.10%) |
Oct 17, 2007 | 10.08 | 10.20 | 9.490 | 10.02 | 83,000 | +0.14(+1.42%) |
Oct 16, 2007 | 9.830 | 10.39 | 9.800 | 9.880 | 62,600 | +0.04(+0.41%) |
Oct 15, 2007 | 10.03 | 10.53 | 9.760 | 9.840 | 111,800 | -0.14(-1.40%) |
Oct 12, 2007 | 10.32 | 10.44 | 9.970 | 9.980 | 132,000 | -0.40(-3.85%) |
Oct 11, 2007 | 10.98 | 11.02 | 10.33 | 10.38 | 58,300 | -0.52(-4.77%) |
Oct 10, 2007 | 11.00 | 11.00 | 10.60 | 10.90 | 63,700 | -0.08(-0.73%) |
Oct 09, 2007 | 10.24 | 11.10 | 10.10 | 10.98 | 121,000 | +0.75(+7.33%) |
Oct 08, 2007 | 10.46 | 10.52 | 10.10 | 10.23 | 96,200 | -0.20(-1.92%) |
Oct 05, 2007 | 10.64 | 10.70 | 10.22 | 10.43 | 81,900 | -0.05(-0.48%) |
Oct 04, 2007 | 10.26 | 10.60 | 10.21 | 10.48 | 77,000 | +0.22(+2.14%) |
Oct 03, 2007 | 10.26 | 10.39 | 10.20 | 10.26 | 44,800 | -0.10(-0.97%) |
Oct 02, 2007 | 10.51 | 10.51 | 10.25 | 10.36 | 80,900 | -0.16(-1.52%) |
Oct 01, 2007 | 10.23 | 10.66 | 10.23 | 10.52 | 61,400 | +0.32(+3.14%) |
Sep 28, 2007 | 10.88 | 10.88 | 10.20 | 10.20 | 98,300 | -0.71(-6.51%) |
Sep 27, 2007 | 10.61 | 10.95 | 10.20 | 10.91 | 108,900 | +0.23(+2.15%) |
Sep 26, 2007 | 10.57 | 10.78 | 10.23 | 10.68 | 91,200 | +0.09(+0.85%) |
Sep 25, 2007 | 10.41 | 10.69 | 10.21 | 10.59 | 36,500 | +0.07(+0.67%) |
Sep 24, 2007 | 10.76 | 10.90 | 10.05 | 10.52 | 167,400 | -0.20(-1.87%) |
Sep 21, 2007 | 10.57 | 10.81 | 10.35 | 10.72 | 92,700 | +0.25(+2.39%) |
Sep 20, 2007 | 10.56 | 11.00 | 10.40 | 10.47 | 99,000 | -0.13(-1.23%) |
Sep 19, 2007 | 11.04 | 11.07 | 10.00 | 10.60 | 284,100 | -0.24(-2.21%) |
Sep 18, 2007 | 10.12 | 10.85 | 10.00 | 10.84 | 175,900 | +0.76(+7.54%) |
Sep 17, 2007 | 10.55 | 10.69 | 9.950 | 10.08 | 49,300 | -0.48(-4.55%) |
Sep 14, 2007 | 10.57 | 10.57 | 10.15 | 10.56 | 80,200 | -0.11(-1.03%) |
Sep 13, 2007 | 10.03 | 11.07 | 9.970 | 10.67 | 69,500 | +0.70(+7.02%) |
Sep 12, 2007 | 10.08 | 10.08 | 9.740 | 9.970 | 66,400 | -0.17(-1.68%) |
Sep 11, 2007 | 10.37 | 10.37 | 9.760 | 10.14 | 76,800 | -0.10(-0.98%) |
Sep 10, 2007 | 10.27 | 10.27 | 9.630 | 10.24 | 118,500 | +0.18(+1.79%) |
Sep 07, 2007 | 10.20 | 11.13 | 9.960 | 10.06 | 59,700 | -0.18(-1.76%) |
Sep 06, 2007 | 10.37 | 10.48 | 9.900 | 10.24 | 106,800 | -0.12(-1.16%) |
Sep 05, 2007 | 10.52 | 10.61 | 10.11 | 10.36 | 139,200 | -0.29(-2.72%) |
Sep 04, 2007 | 10.44 | 10.66 | 10.19 | 10.65 | 73,100 | +0.21(+2.01%) |
Aug 31, 2007 | 10.53 | 10.60 | 10.26 | 10.44 | 56,900 | +0.04(+0.38%) |
Aug 30, 2007 | 10.70 | 10.77 | 10.31 | 10.40 | 105,500 | -0.44(-4.06%) |
Aug 29, 2007 | 10.49 | 10.91 | 10.11 | 10.84 | 71,800 | +0.39(+3.73%) |
Aug 28, 2007 | 10.85 | 10.97 | 10.36 | 10.45 | 91,800 | -0.48(-4.39%) |
Aug 27, 2007 | 10.96 | 11.14 | 10.83 | 10.93 | 61,400 | -0.10(-0.91%) |
Aug 24, 2007 | 11.19 | 11.37 | 10.94 | 11.03 | 64,100 | -0.16(-1.43%) |
Aug 23, 2007 | 11.64 | 11.89 | 11.08 | 11.19 | 97,500 | -0.31(-2.70%) |
Aug 22, 2007 | 10.90 | 11.79 | 10.90 | 11.50 | 212,400 | +0.79(+7.38%) |
Aug 21, 2007 | 10.80 | 11.18 | 10.59 | 10.71 | 100,700 | -0.11(-1.02%) |
Aug 20, 2007 | 11.00 | 11.33 | 10.34 | 10.82 | 96,600 | -0.15(-1.37%) |
Aug 17, 2007 | 11.34 | 11.48 | 10.85 | 10.97 | 107,400 | +0.17(+1.57%) |
Aug 16, 2007 | 10.67 | 10.94 | 10.07 | 10.80 | 119,600 | +0.23(+2.18%) |
Aug 15, 2007 | 10.15 | 11.02 | 10.10 | 10.57 | 106,600 | +0.43(+4.24%) |
Aug 14, 2007 | 10.01 | 11.18 | 10.01 | 10.14 | 240,800 | +0.16(+1.60%) |
Aug 13, 2007 | 11.18 | 12.44 | 9.840 | 9.980 | 330,100 | -0.98(-8.94%) |
Aug 10, 2007 | 9.000 | 11.12 | 8.850 | 10.96 | 345,900 | +1.81(+19.78%) |
Aug 09, 2007 | 10.10 | 10.37 | 9.140 | 9.150 | 354,900 | -1.20(-11.59%) |
Aug 08, 2007 | 11.00 | 11.08 | 10.00 | 10.35 | 382,500 | -0.65(-5.91%) |
Aug 07, 2007 | 11.23 | 11.25 | 10.95 | 11.00 | 109,800 | -0.34(-3.00%) |
Aug 06, 2007 | 11.31 | 11.80 | 10.99 | 11.34 | 162,200 | -0.18(-1.56%) |
Aug 03, 2007 | 12.02 | 12.03 | 11.44 | 11.52 | 146,800 | -0.32(-2.70%) |
Aug 02, 2007 | 12.00 | 12.18 | 11.55 | 11.84 | 102,500 | -0.37(-3.03%) |
Aug 01, 2007 | 12.20 | 12.51 | 11.90 | 12.21 | 143,300 | -0.49(-3.86%) |
Jul 31, 2007 | 13.20 | 13.48 | 12.62 | 12.70 | 98,900 | -0.18(-1.40%) |
Jul 30, 2007 | 12.40 | 13.28 | 12.00 | 12.88 | 145,300 | +0.38(+3.04%) |
Jul 27, 2007 | 13.14 | 13.29 | 12.50 | 12.50 | 97,400 | -0.73(-5.52%) |
Jul 26, 2007 | 13.70 | 13.80 | 13.07 | 13.23 | 93,400 | -0.51(-3.71%) |
Jul 25, 2007 | 13.38 | 13.88 | 13.37 | 13.74 | 92,300 | +0.39(+2.92%) |
Jul 24, 2007 | 13.70 | 13.97 | 13.23 | 13.35 | 197,500 | -0.41(-2.98%) |
Jul 23, 2007 | 13.00 | 14.41 | 12.97 | 13.76 | 261,800 | +1.43(+11.60%) |
Jul 20, 2007 | 12.59 | 12.70 | 12.27 | 12.33 | 91,500 | -0.30(-2.38%) |
Jul 19, 2007 | 12.98 | 12.98 | 12.62 | 12.63 | 61,600 | -0.29(-2.24%) |
Jul 18, 2007 | 12.85 | 13.09 | 12.58 | 12.92 | 50,800 | -0.06(-0.46%) |
Jul 17, 2007 | 12.68 | 13.22 | 12.68 | 12.98 | 60,300 | +0.34(+2.69%) |
Jul 16, 2007 | 12.99 | 13.25 | 12.58 | 12.64 | 88,400 | -0.25(-1.94%) |
Jul 13, 2007 | 13.07 | 13.25 | 12.89 | 12.89 | 42,100 | -0.18(-1.38%) |
Jul 12, 2007 | 12.70 | 13.16 | 12.70 | 13.07 | 70,700 | +0.24(+1.87%) |
Jul 11, 2007 | 12.75 | 12.90 | 12.61 | 12.83 | 69,000 | -0.02(-0.16%) |
Jul 10, 2007 | 12.88 | 13.08 | 12.79 | 12.85 | 127,300 | +0.01(+0.08%) |
Jul 09, 2007 | 12.97 | 13.09 | 12.51 | 12.84 | 123,300 | -0.07(-0.54%) |
Jul 06, 2007 | 13.10 | 13.10 | 12.88 | 12.91 | 75,100 | -0.23(-1.75%) |
Jul 05, 2007 | 13.35 | 13.36 | 13.00 | 13.14 | 32,700 | -0.27(-2.01%) |
Jul 03, 2007 | 13.45 | 13.46 | 13.23 | 13.41 | 37,700 | -0.04(-0.30%) |
Jul 02, 2007 | 12.42 | 13.70 | 12.41 | 13.45 | 196,900 | +1.11(+9.00%) |
Jun 29, 2007 | 12.71 | 13.00 | 12.33 | 12.34 | 97,700 | -0.27(-2.14%) |
Jun 28, 2007 | 12.75 | 12.89 | 12.59 | 12.61 | 58,200 | -0.18(-1.41%) |
Jun 27, 2007 | 12.27 | 12.79 | 12.20 | 12.79 | 111,300 | +0.42(+3.40%) |
Jun 26, 2007 | 12.06 | 12.48 | 12.06 | 12.37 | 49,100 | +0.40(+3.34%) |
Jun 25, 2007 | 11.99 | 12.45 | 11.94 | 11.97 | 114,500 | -0.05(-0.42%) |
Jun 22, 2007 | 12.24 | 12.31 | 11.97 | 12.02 | 603,400 | -0.32(-2.59%) |
Jun 21, 2007 | 12.50 | 12.62 | 12.22 | 12.34 | 76,600 | +0.12(+0.98%) |
Jun 20, 2007 | 12.95 | 12.95 | 12.17 | 12.22 | 59,700 | -0.67(-5.20%) |
Jun 19, 2007 | 12.20 | 12.98 | 12.15 | 12.89 | 60,500 | +0.67(+5.48%) |
Jun 18, 2007 | 12.15 | 12.32 | 12.15 | 12.22 | 27,500 | -0.03(-0.24%) |
Jun 15, 2007 | 12.38 | 12.48 | 12.15 | 12.25 | 47,900 | -0.15(-1.21%) |
Jun 14, 2007 | 12.45 | 12.58 | 12.33 | 12.40 | 56,500 | -0.11(-0.88%) |
Jun 13, 2007 | 12.54 | 12.65 | 12.31 | 12.51 | 32,800 | -0.06(-0.48%) |
Jun 12, 2007 | 12.27 | 12.85 | 12.27 | 12.57 | 77,000 | +0.24(+1.95%) |
Jun 11, 2007 | 12.99 | 12.99 | 11.29 | 12.33 | 72,670 | -0.56(-4.34%) |
Jun 08, 2007 | 12.34 | 13.00 | 12.34 | 12.89 | 61,729 | +0.55(+4.46%) |
Jun 07, 2007 | 12.95 | 13.07 | 12.25 | 12.34 | 50,800 | -0.76(-5.80%) |
Jun 06, 2007 | 12.98 | 13.25 | 12.91 | 13.10 | 63,500 | +0.05(+0.38%) |
Jun 05, 2007 | 13.00 | 13.16 | 12.84 | 13.05 | 115,400 | +0.09(+0.69%) |
Jun 04, 2007 | 12.78 | 13.30 | 12.68 | 12.96 | 122,700 | +0.20(+1.57%) |
Jun 01, 2007 | 12.54 | 12.94 | 12.44 | 12.76 | 75,000 | +0.22(+1.75%) |
May 31, 2007 | 12.60 | 12.68 | 12.27 | 12.54 | 80,400 | -0.01(-0.08%) |
May 30, 2007 | 12.90 | 12.90 | 12.44 | 12.55 | 54,030 | -0.13(-1.03%) |
May 29, 2007 | 12.03 | 12.71 | 12.02 | 12.68 | 76,200 | +0.34(+2.76%) |
May 25, 2007 | 12.54 | 12.54 | 12.28 | 12.34 | 46,600 | -0.20(-1.59%) |
May 24, 2007 | 12.59 | 12.77 | 12.26 | 12.54 | 75,100 | +0.05(+0.40%) |
May 23, 2007 | 12.85 | 13.00 | 12.46 | 12.49 | 55,400 | -0.36(-2.80%) |
May 22, 2007 | 13.00 | 13.00 | 12.75 | 12.85 | 62,100 | -0.12(-0.93%) |
May 21, 2007 | 13.05 | 13.23 | 12.71 | 12.97 | 62,700 | +0.02(+0.15%) |
May 18, 2007 | 13.25 | 13.33 | 12.91 | 12.95 | 145,500 | -0.34(-2.56%) |
May 17, 2007 | 13.13 | 13.36 | 12.76 | 13.29 | 117,800 | +0.16(+1.22%) |
May 16, 2007 | 13.20 | 13.38 | 13.05 | 13.13 | 72,100 | -0.16(-1.20%) |
May 15, 2007 | 13.57 | 13.75 | 13.28 | 13.29 | 101,500 | -0.21(-1.56%) |
May 14, 2007 | 13.63 | 13.75 | 13.09 | 13.50 | 114,500 | -0.03(-0.22%) |
May 11, 2007 | 12.65 | 13.87 | 12.61 | 13.53 | 124,200 | +0.70(+5.46%) |
May 10, 2007 | 12.95 | 12.95 | 12.70 | 12.83 | 44,800 | -0.03(-0.23%) |
May 09, 2007 | 11.63 | 12.99 | 11.63 | 12.86 | 140,400 | +1.30(+11.25%) |
May 08, 2007 | 12.31 | 12.70 | 11.00 | 11.56 | 231,000 | -0.75(-6.09%) |
May 07, 2007 | 13.10 | 13.10 | 12.31 | 12.31 | 73,000 | -0.49(-3.83%) |
May 04, 2007 | 12.66 | 13.45 | 12.53 | 12.80 | 266,700 | +0.31(+2.48%) |
May 03, 2007 | 12.50 | 12.60 | 12.12 | 12.49 | 70,500 | +0.08(+0.64%) |
May 02, 2007 | 12.20 | 12.58 | 12.10 | 12.41 | 74,800 | +0.41(+3.42%) |
May 01, 2007 | 11.90 | 12.59 | 11.74 | 12.00 | 85,700 | +0.39(+3.36%) |
Apr 30, 2007 | 12.15 | 12.15 | 11.07 | 11.61 | 98,900 | -0.79(-6.37%) |
Apr 27, 2007 | 12.19 | 12.50 | 12.17 | 12.40 | 55,700 | +0.15(+1.22%) |
Apr 26, 2007 | 12.04 | 12.46 | 11.85 | 12.25 | 35,917 | +0.24(+2.00%) |
Apr 25, 2007 | 11.78 | 12.16 | 11.75 | 12.01 | 68,900 | +0.34(+2.91%) |
Apr 24, 2007 | 11.66 | 11.78 | 11.61 | 11.67 | 92,700 | +0.06(+0.52%) |
Apr 23, 2007 | 11.53 | 11.71 | 11.50 | 11.61 | 127,900 | +0.15(+1.31%) |
Apr 20, 2007 | 11.65 | 11.65 | 11.43 | 11.46 | 38,600 | +0.00(+0.00%) |
Apr 19, 2007 | 11.53 | 11.65 | 11.44 | 11.46 | 35,200 | -0.29(-2.47%) |
Apr 18, 2007 | 11.70 | 11.80 | 11.69 | 11.75 | 48,300 | -0.05(-0.42%) |
Apr 17, 2007 | 11.89 | 11.96 | 11.77 | 11.80 | 87,200 | -0.02(-0.17%) |
Apr 16, 2007 | 11.71 | 11.89 | 11.62 | 11.82 | 22,500 | +0.17(+1.46%) |
Apr 13, 2007 | 11.55 | 11.88 | 11.51 | 11.65 | 21,100 | +0.15(+1.30%) |
Apr 12, 2007 | 11.48 | 11.59 | 11.42 | 11.50 | 42,700 | +0.07(+0.61%) |
Apr 11, 2007 | 10.89 | 11.46 | 10.88 | 11.43 | 57,800 | +0.60(+5.54%) |
Apr 10, 2007 | 10.50 | 10.90 | 10.50 | 10.83 | 17,200 | +0.38(+3.64%) |
Apr 09, 2007 | 10.40 | 10.74 | 10.32 | 10.45 | 119,300 | +0.01(+0.10%) |
Apr 05, 2007 | 10.28 | 10.50 | 10.28 | 10.44 | 52,600 | +0.15(+1.46%) |
Apr 04, 2007 | 10.35 | 10.50 | 10.26 | 10.29 | 39,500 | -0.11(-1.06%) |
Apr 03, 2007 | 10.45 | 10.45 | 10.35 | 10.40 | 85,500 | +0.04(+0.39%) |
Apr 02, 2007 | 11.44 | 11.44 | 10.02 | 10.36 | 87,800 | +0.00(+0.00%) |
Mar 30, 2007 | 10.46 | 10.80 | 10.33 | 10.36 | 37,600 | -0.06(-0.58%) |
Mar 29, 2007 | 10.01 | 10.78 | 10.01 | 10.42 | 97,000 | +0.42(+4.20%) |
Mar 28, 2007 | 10.00 | 10.18 | 9.970 | 10.00 | 42,800 | -0.05(-0.50%) |
Mar 27, 2007 | 9.840 | 10.19 | 9.750 | 10.05 | 64,400 | +0.26(+2.66%) |
Mar 26, 2007 | 10.55 | 10.58 | 9.790 | 9.790 | 72,400 | -0.41(-4.02%) |
Mar 23, 2007 | 10.16 | 10.26 | 10.07 | 10.20 | 216,000 | +0.00(+0.00%) |
Mar 22, 2007 | 10.21 | 10.40 | 10.12 | 10.20 | 50,900 | -0.10(-0.97%) |
Mar 21, 2007 | 11.09 | 11.09 | 10.27 | 10.30 | 29,600 | -0.79(-7.12%) |
Mar 20, 2007 | 11.38 | 11.39 | 10.93 | 11.09 | 22,200 | -0.29(-2.55%) |
Mar 19, 2007 | 10.90 | 11.44 | 10.81 | 11.38 | 27,400 | +0.38(+3.45%) |
Mar 16, 2007 | 10.80 | 11.07 | 10.80 | 11.00 | 13,000 | +0.13(+1.20%) |
Mar 15, 2007 | 11.02 | 11.02 | 10.83 | 10.87 | 13,400 | -0.11(-1.00%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.93 | 10.98 | 12,500 | -0.01(-0.09%) |
Mar 13, 2007 | 10.98 | 11.13 | 10.76 | 10.99 | 35,700 | +0.01(+0.09%) |
Mar 12, 2007 | 10.52 | 10.99 | 10.43 | 10.98 | 40,600 | +0.57(+5.48%) |
Mar 09, 2007 | 10.45 | 10.49 | 10.36 | 10.41 | 10,500 | -0.04(-0.38%) |
Mar 08, 2007 | 10.44 | 10.51 | 10.39 | 10.45 | 26,800 | +0.00(+0.00%) |
Mar 07, 2007 | 10.50 | 10.55 | 10.40 | 10.45 | 38,100 | +0.05(+0.48%) |
Mar 06, 2007 | 10.70 | 10.70 | 10.10 | 10.40 | 102,100 | -0.33(-3.08%) |
Mar 05, 2007 | 10.97 | 11.17 | 10.57 | 10.73 | 42,500 | -0.24(-2.19%) |
Mar 02, 2007 | 11.41 | 11.70 | 10.88 | 10.97 | 32,200 | -0.44(-3.86%) |
Mar 01, 2007 | 11.40 | 11.49 | 11.33 | 11.41 | 13,000 | +0.02(+0.18%) |
Feb 28, 2007 | 11.30 | 11.49 | 11.30 | 11.39 | 11,300 | -0.04(-0.35%) |
Feb 27, 2007 | 11.70 | 11.80 | 11.22 | 11.43 | 29,900 | -0.31(-2.64%) |
Feb 26, 2007 | 11.87 | 11.97 | 11.69 | 11.74 | 21,100 | -0.07(-0.59%) |
Feb 23, 2007 | 12.20 | 12.26 | 11.80 | 11.81 | 24,000 | -0.36(-2.96%) |
Feb 22, 2007 | 11.97 | 12.68 | 11.97 | 12.17 | 84,900 | +0.00(+0.00%) |
Feb 21, 2007 | 11.71 | 12.49 | 11.70 | 12.17 | 71,800 | +0.46(+3.93%) |
Feb 20, 2007 | 11.78 | 11.80 | 11.68 | 11.71 | 17,300 | -0.05(-0.43%) |
Feb 16, 2007 | 11.77 | 11.80 | 11.76 | 11.76 | 9,100 | +0.09(+0.77%) |
Feb 15, 2007 | 11.60 | 11.80 | 11.55 | 11.67 | 26,800 | -0.13(-1.10%) |
Feb 14, 2007 | 11.70 | 11.80 | 11.68 | 11.80 | 33,800 | +0.00(+0.00%) |
Feb 13, 2007 | 10.75 | 11.99 | 10.72 | 11.80 | 85,500 | +1.09(+10.18%) |
Feb 12, 2007 | 10.32 | 10.75 | 10.28 | 10.71 | 56,800 | +0.61(+6.04%) |
Feb 09, 2007 | 10.00 | 10.28 | 10.00 | 10.10 | 101,300 | +0.10(+1.00%) |
Feb 08, 2007 | 10.75 | 10.75 | 9.790 | 10.00 | 125,200 | -0.74(-6.89%) |
Feb 07, 2007 | 11.00 | 11.00 | 10.68 | 10.74 | 32,800 | -0.26(-2.36%) |
Feb 06, 2007 | 10.75 | 11.25 | 10.73 | 11.00 | 73,300 | +0.08(+0.73%) |
Feb 05, 2007 | 10.04 | 10.92 | 10.04 | 10.92 | 43,100 | +0.88(+8.76%) |
Feb 02, 2007 | 10.09 | 10.10 | 9.930 | 10.04 | 93,700 | -0.11(-1.08%) |