Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.865 | 9.085 | 8.865 | 9.085 | 4,235 | +0.05(+0.58%) |
Nov 29, 2007 | 9.032 | 9.032 | 9.032 | 9.032 | 1,283 | -0.23(-2.45%) |
Nov 28, 2007 | 9.024 | 9.260 | 9.024 | 9.260 | 686 | +0.24(+2.71%) |
Nov 27, 2007 | 8.980 | 9.085 | 8.910 | 9.015 | 6,384 | -0.19(-2.09%) |
Nov 26, 2007 | 8.954 | 9.260 | 8.928 | 9.207 | 7,398 | -0.05(-0.57%) |
Nov 23, 2007 | 8.980 | 9.260 | 8.980 | 9.260 | 7,097 | +0.01(+0.09%) |
Nov 21, 2007 | 9.251 | 9.251 | 9.251 | 9.251 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 8.840 | 9.251 | 8.840 | 9.251 | 228 | +0.08(+0.86%) |
Nov 19, 2007 | 9.172 | 9.172 | 9.172 | 9.172 | 228 | +0.13(+1.45%) |
Nov 16, 2007 | 9.137 | 9.137 | 9.015 | 9.041 | 2,363 | -0.24(-2.63%) |
Nov 15, 2007 | 9.286 | 9.286 | 9.286 | 9.286 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 9.015 | 9.286 | 9.015 | 9.286 | 7,291 | +0.07(+0.76%) |
Nov 13, 2007 | 9.094 | 9.373 | 9.015 | 9.216 | 2,060 | -0.07(-0.75%) |
Nov 12, 2007 | 9.688 | 9.688 | 8.963 | 9.286 | 3,603 | -0.40(-4.15%) |
Nov 09, 2007 | 9.513 | 9.688 | 9.225 | 9.688 | 1,820 | +0.31(+3.36%) |
Nov 08, 2007 | 9.260 | 9.391 | 8.788 | 9.373 | 2,575 | -0.25(-2.63%) |
Nov 07, 2007 | 9.740 | 9.749 | 8.849 | 9.626 | 16,317 | -0.24(-2.48%) |
Nov 06, 2007 | 9.871 | 9.880 | 9.871 | 9.871 | 801 | +0.03(+0.27%) |
Nov 05, 2007 | 9.845 | 9.845 | 9.845 | 9.845 | 343 | -0.19(-1.91%) |
Nov 02, 2007 | 9.893 | 10.04 | 9.854 | 10.04 | 1,144 | +0.19(+1.95%) |
Nov 01, 2007 | 9.609 | 9.845 | 9.609 | 9.845 | 457 | -0.21(-2.09%) |
Oct 31, 2007 | 9.827 | 10.05 | 9.609 | 10.05 | 408 | +0.08(+0.79%) |
Oct 30, 2007 | 9.976 | 9.976 | 9.976 | 9.976 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 9.950 | 9.980 | 9.854 | 9.976 | 2,175 | +0.02(+0.18%) |
Oct 26, 2007 | 9.954 | 9.958 | 9.954 | 9.958 | 686 | +0.07(+0.71%) |
Oct 25, 2007 | 9.836 | 9.890 | 9.836 | 9.889 | 354 | -0.07(-0.70%) |
Oct 24, 2007 | 9.958 | 10.12 | 9.958 | 9.958 | 915 | +0.08(+0.80%) |
Oct 23, 2007 | 9.854 | 9.880 | 9.832 | 9.880 | 343 | -0.08(-0.79%) |
Oct 22, 2007 | 10.39 | 10.39 | 9.819 | 9.958 | 686 | -0.10(-0.96%) |
Oct 19, 2007 | 9.967 | 10.05 | 9.967 | 10.05 | 457 | -0.26(-2.54%) |
Oct 18, 2007 | 10.00 | 10.40 | 10.00 | 10.32 | 7,898 | +0.27(+2.65%) |
Oct 17, 2007 | 9.950 | 10.08 | 9.950 | 10.05 | 2,289 | +0.22(+2.27%) |
Oct 16, 2007 | 9.827 | 9.827 | 9.827 | 9.827 | 228 | +0.00(+0.00%) |
Oct 15, 2007 | 9.819 | 9.827 | 9.819 | 9.827 | 457 | +0.03(+0.27%) |
Oct 12, 2007 | 9.740 | 9.801 | 9.740 | 9.801 | 457 | +0.15(+1.54%) |
Oct 11, 2007 | 9.871 | 9.871 | 9.653 | 9.653 | 5,380 | -0.09(-0.90%) |
Oct 10, 2007 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 9.795 | 9.795 | 9.740 | 9.740 | 8,458 | -0.13(-1.33%) |
Oct 08, 2007 | 9.871 | 9.871 | 9.871 | 9.871 | 228 | +0.15(+1.53%) |
Oct 05, 2007 | 9.871 | 9.958 | 9.644 | 9.723 | 4,924 | -0.10(-1.07%) |
Oct 04, 2007 | 9.819 | 9.827 | 9.819 | 9.827 | 1,144 | +0.01(+0.09%) |
Oct 03, 2007 | 9.625 | 9.819 | 9.625 | 9.819 | 400 | -0.18(-1.83%) |
Oct 02, 2007 | 9.591 | 10.00 | 9.591 | 10.00 | 2,155 | +0.13(+1.33%) |
Oct 01, 2007 | 9.784 | 10.00 | 9.583 | 9.871 | 1,986 | -0.05(-0.53%) |
Sep 28, 2007 | 9.923 | 9.923 | 9.923 | 9.923 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 9.923 | 9.923 | 9.923 | 9.923 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 9.792 | 9.923 | 9.792 | 9.923 | 1,373 | -0.04(-0.44%) |
Sep 25, 2007 | 9.784 | 9.967 | 9.626 | 9.967 | 5,494 | +0.00(+0.00%) |
Sep 24, 2007 | 9.792 | 9.967 | 9.792 | 9.967 | 801 | +0.01(+0.09%) |
Sep 21, 2007 | 9.958 | 9.958 | 9.958 | 9.958 | 345 | -0.01(-0.09%) |
Sep 20, 2007 | 9.958 | 9.967 | 9.958 | 9.967 | 572 | +0.01(+0.09%) |
Sep 19, 2007 | 9.967 | 9.967 | 9.958 | 9.958 | 1,144 | +0.00(+0.00%) |
Sep 18, 2007 | 9.958 | 9.958 | 9.958 | 9.958 | 457 | +0.00(+0.00%) |
Sep 17, 2007 | 9.992 | 9.992 | 9.958 | 9.958 | 1,741 | +0.04(+0.44%) |
Sep 14, 2007 | 9.915 | 9.915 | 9.915 | 9.915 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 9.941 | 9.958 | 9.915 | 9.915 | 1,144 | -0.04(-0.44%) |
Sep 12, 2007 | 9.836 | 9.958 | 9.836 | 9.958 | 801 | +0.34(+3.54%) |
Sep 11, 2007 | 9.618 | 9.618 | 9.618 | 9.618 | 406 | -0.38(-3.84%) |
Sep 10, 2007 | 10.25 | 10.25 | 9.548 | 10.00 | 1,144 | -0.40(-3.86%) |
Sep 07, 2007 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 10.40 | 10.40 | 10.40 | 10.40 | 114 | +0.00(+0.00%) |
Aug 31, 2007 | 10.40 | 10.41 | 10.26 | 10.40 | 2,394 | +0.00(+0.00%) |
Aug 30, 2007 | 10.29 | 10.40 | 10.29 | 10.40 | 2,267 | +0.11(+1.10%) |
Aug 29, 2007 | 9.958 | 10.48 | 9.958 | 10.29 | 8,630 | +0.51(+5.18%) |
Aug 28, 2007 | 9.740 | 9.784 | 9.740 | 9.784 | 343 | -0.03(-0.36%) |
Aug 27, 2007 | 9.723 | 9.827 | 9.723 | 9.819 | 768 | +0.22(+2.27%) |
Aug 24, 2007 | 9.934 | 9.934 | 9.548 | 9.600 | 3,129 | -0.31(-3.09%) |
Aug 23, 2007 | 10.02 | 10.02 | 9.810 | 9.906 | 13,052 | -0.05(-0.53%) |
Aug 22, 2007 | 9.784 | 10.07 | 9.784 | 9.958 | 1,488 | -0.34(-3.31%) |
Aug 21, 2007 | 10.30 | 10.51 | 10.30 | 10.30 | 2,492 | -0.18(-1.75%) |
Aug 20, 2007 | 9.373 | 10.48 | 9.373 | 10.48 | 1,654 | +0.17(+1.69%) |
Aug 17, 2007 | 9.714 | 10.56 | 8.674 | 10.31 | 6,078 | -0.17(-1.67%) |
Aug 16, 2007 | 10.65 | 10.66 | 10.48 | 10.48 | 2,632 | -0.12(-1.15%) |
Aug 15, 2007 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 10.62 | 10.62 | 10.60 | 10.60 | 2,723 | -0.05(-0.49%) |
Aug 13, 2007 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 10.49 | 10.66 | 10.49 | 10.66 | 686 | +0.09(+0.83%) |
Aug 09, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 343 | +0.13(+1.25%) |
Aug 08, 2007 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 10.44 | 10.44 | 10.44 | 10.44 | 1,062 | -0.21(-1.97%) |
Aug 06, 2007 | 10.65 | 10.65 | 10.65 | 10.65 | 114 | -0.01(-0.07%) |
Aug 03, 2007 | 10.66 | 10.73 | 10.65 | 10.66 | 732 | -0.20(-1.86%) |
Aug 02, 2007 | 10.91 | 10.91 | 10.86 | 10.86 | 915 | -0.04(-0.32%) |
Aug 01, 2007 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 11.04 | 11.05 | 10.89 | 10.89 | 457 | -0.28(-2.50%) |
Jul 30, 2007 | 11.13 | 11.17 | 11.10 | 11.17 | 915 | +0.24(+2.24%) |
Jul 27, 2007 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 11.14 | 11.14 | 10.92 | 10.93 | 7,432 | -0.21(-1.88%) |
Jul 25, 2007 | 11.15 | 11.41 | 11.14 | 11.14 | 3,533 | -0.32(-2.75%) |
Jul 24, 2007 | 11.36 | 11.53 | 11.36 | 11.45 | 2,289 | +0.04(+0.31%) |
Jul 23, 2007 | 11.41 | 11.42 | 11.41 | 11.42 | 228 | -0.01(-0.08%) |
Jul 20, 2007 | 11.11 | 11.44 | 10.92 | 11.43 | 8,471 | +0.15(+1.32%) |
Jul 19, 2007 | 11.12 | 11.28 | 11.12 | 11.28 | 483 | -0.17(-1.45%) |
Jul 18, 2007 | 11.41 | 11.53 | 11.41 | 11.44 | 2,461 | +0.00(+0.00%) |
Jul 17, 2007 | 11.29 | 11.44 | 11.29 | 11.44 | 1,659 | +0.09(+0.77%) |
Jul 16, 2007 | 11.43 | 11.43 | 11.33 | 11.36 | 2,404 | -0.17(-1.52%) |
Jul 13, 2007 | 11.57 | 11.57 | 11.53 | 11.53 | 2,060 | -0.03(-0.23%) |
Jul 12, 2007 | 11.92 | 11.92 | 11.52 | 11.56 | 5,494 | -0.43(-3.57%) |
Jul 11, 2007 | 12.23 | 12.23 | 11.98 | 11.98 | 13,209 | -0.20(-1.65%) |
Jul 10, 2007 | 12.06 | 12.26 | 12.06 | 12.19 | 11,959 | +0.14(+1.16%) |
Jul 09, 2007 | 11.99 | 12.14 | 11.89 | 12.05 | 10,783 | +0.06(+0.52%) |
Jul 06, 2007 | 11.78 | 12.02 | 11.78 | 11.98 | 5,583 | +0.21(+1.77%) |
Jul 05, 2007 | 11.73 | 11.78 | 11.71 | 11.78 | 4,095 | +0.07(+0.60%) |
Jul 03, 2007 | 11.71 | 11.71 | 11.67 | 11.71 | 2,289 | +0.03(+0.22%) |
Jul 02, 2007 | 11.69 | 11.78 | 11.66 | 11.68 | 3,720 | +0.03(+0.22%) |
Jun 29, 2007 | 11.57 | 11.65 | 11.55 | 11.65 | 7,942 | -0.08(-0.67%) |
Jun 28, 2007 | 11.39 | 11.75 | 11.36 | 11.73 | 12,754 | +0.34(+2.99%) |
Jun 27, 2007 | 11.38 | 11.43 | 11.38 | 11.39 | 4,038 | +0.00(+0.00%) |
Jun 26, 2007 | 11.27 | 11.39 | 11.10 | 11.39 | 2,300 | +0.12(+1.09%) |
Jun 25, 2007 | 11.24 | 11.35 | 10.86 | 11.27 | 6,384 | -0.31(-2.64%) |
Jun 22, 2007 | 11.50 | 11.57 | 11.47 | 11.57 | 2,163 | +0.09(+0.76%) |
Jun 21, 2007 | 11.43 | 11.49 | 11.41 | 11.49 | 4,512 | +0.09(+0.77%) |
Jun 20, 2007 | 11.36 | 11.40 | 11.36 | 11.40 | 11,676 | +0.02(+0.15%) |
Jun 19, 2007 | 11.36 | 11.42 | 11.36 | 11.38 | 7,669 | -0.02(-0.15%) |
Jun 18, 2007 | 11.36 | 11.40 | 11.29 | 11.40 | 8,013 | +0.19(+1.71%) |
Jun 15, 2007 | 11.00 | 11.44 | 10.92 | 11.21 | 19,003 | +0.37(+3.38%) |
Jun 14, 2007 | 10.73 | 10.85 | 10.73 | 10.84 | 11,104 | +0.10(+0.89%) |
Jun 13, 2007 | 10.67 | 10.95 | 10.55 | 10.74 | 8,929 | +0.22(+2.07%) |
Jun 12, 2007 | 10.49 | 10.71 | 10.40 | 10.53 | 10,646 | -0.10(-0.90%) |
Jun 11, 2007 | 10.58 | 10.62 | 10.58 | 10.62 | 515 | -0.01(-0.08%) |
Jun 08, 2007 | 10.36 | 10.63 | 10.36 | 10.63 | 4,437 | +0.10(+0.91%) |
Jun 07, 2007 | 10.40 | 10.53 | 10.40 | 10.53 | 2,860 | +0.05(+0.50%) |
Jun 06, 2007 | 10.38 | 10.48 | 10.38 | 10.48 | 2,976 | -0.08(-0.74%) |
Jun 05, 2007 | 10.69 | 10.70 | 10.48 | 10.56 | 8,459 | +0.07(+0.67%) |
Jun 04, 2007 | 10.31 | 10.64 | 10.31 | 10.49 | 10,668 | +0.18(+1.78%) |
Jun 01, 2007 | 10.29 | 10.31 | 10.29 | 10.31 | 1,029 | +0.04(+0.35%) |
May 31, 2007 | 10.19 | 10.28 | 10.12 | 10.27 | 3,595 | +0.09(+0.85%) |
May 30, 2007 | 10.12 | 10.19 | 10.10 | 10.19 | 2,088 | +0.13(+1.30%) |
May 29, 2007 | 10.06 | 10.07 | 10.05 | 10.05 | 2,639 | +0.07(+0.70%) |
May 25, 2007 | 10.07 | 10.07 | 9.985 | 9.985 | 801 | -0.03(-0.26%) |
May 24, 2007 | 10.01 | 10.01 | 9.714 | 10.01 | 6,980 | +0.01(+0.09%) |
May 23, 2007 | 10.02 | 10.02 | 9.958 | 10.00 | 1,894 | -0.02(-0.17%) |
May 22, 2007 | 9.916 | 10.04 | 9.916 | 10.02 | 2,520 | +0.06(+0.61%) |
May 21, 2007 | 9.827 | 10.07 | 9.827 | 9.958 | 2,658 | +0.00(+0.00%) |
May 18, 2007 | 9.836 | 10.05 | 9.836 | 9.958 | 7,796 | -0.09(-0.87%) |
May 17, 2007 | 10.05 | 10.35 | 9.714 | 10.05 | 21,470 | +0.07(+0.70%) |
May 16, 2007 | 9.845 | 9.976 | 9.810 | 9.976 | 35,927 | +0.19(+1.96%) |
May 15, 2007 | 9.971 | 9.971 | 9.749 | 9.784 | 2,932 | +0.09(+0.90%) |
May 14, 2007 | 9.976 | 9.976 | 9.583 | 9.696 | 22,649 | -0.42(-4.14%) |
May 11, 2007 | 10.07 | 10.12 | 10.07 | 10.12 | 2,007 | +0.31(+3.21%) |
May 10, 2007 | 10.47 | 10.47 | 9.801 | 9.801 | 3,777 | -0.65(-6.19%) |
May 09, 2007 | 10.19 | 10.64 | 10.19 | 10.45 | 2,441 | +0.38(+3.73%) |
May 08, 2007 | 10.25 | 10.48 | 9.897 | 10.07 | 2,898 | -0.04(-0.35%) |
May 07, 2007 | 10.05 | 10.26 | 10.05 | 10.11 | 3,952 | +0.06(+0.61%) |
May 04, 2007 | 10.05 | 10.12 | 10.05 | 10.05 | 1,968 | -0.04(-0.43%) |
May 03, 2007 | 10.05 | 10.09 | 10.05 | 10.09 | 1,831 | +0.03(+0.35%) |
May 02, 2007 | 9.784 | 10.05 | 9.784 | 10.05 | 6,139 | +0.30(+3.04%) |
May 01, 2007 | 9.777 | 9.777 | 9.740 | 9.757 | 2,747 | -0.03(-0.27%) |
Apr 30, 2007 | 9.696 | 9.897 | 9.696 | 9.784 | 13,019 | -0.23(-2.27%) |
Apr 27, 2007 | 10.26 | 10.40 | 9.861 | 10.01 | 4,200 | -0.38(-3.70%) |
Apr 26, 2007 | 10.40 | 10.40 | 10.40 | 10.40 | 1,030 | +0.17(+1.62%) |
Apr 25, 2007 | 10.21 | 10.24 | 10.21 | 10.23 | 2,461 | +0.10(+0.95%) |
Apr 24, 2007 | 10.32 | 10.32 | 10.06 | 10.13 | 11,530 | +0.06(+0.61%) |
Apr 23, 2007 | 10.26 | 10.26 | 9.976 | 10.07 | 9,181 | +0.20(+2.07%) |
Apr 20, 2007 | 10.18 | 10.18 | 9.854 | 9.868 | 1,259 | +0.01(+0.05%) |
Apr 19, 2007 | 9.862 | 9.862 | 9.862 | 9.862 | 457 | -0.01(-0.09%) |
Apr 18, 2007 | 9.862 | 10.07 | 9.836 | 9.871 | 1,433 | -0.35(-3.42%) |
Apr 17, 2007 | 9.819 | 10.22 | 9.819 | 10.22 | 4,121 | +0.08(+0.83%) |
Apr 16, 2007 | 9.688 | 10.27 | 9.688 | 10.14 | 9,919 | +0.45(+4.66%) |
Apr 13, 2007 | 9.705 | 9.705 | 9.670 | 9.685 | 2,117 | -0.03(-0.30%) |
Apr 12, 2007 | 9.723 | 9.958 | 9.679 | 9.714 | 15,282 | -0.02(-0.18%) |
Apr 11, 2007 | 9.653 | 9.743 | 9.653 | 9.731 | 2,518 | -0.05(-0.54%) |
Apr 10, 2007 | 9.757 | 9.958 | 9.653 | 9.784 | 4,505 | -0.11(-1.15%) |
Apr 09, 2007 | 9.801 | 10.00 | 9.644 | 9.897 | 13,873 | -0.10(-1.02%) |
Apr 05, 2007 | 10.56 | 10.56 | 9.871 | 9.999 | 21,418 | -0.32(-3.07%) |
Apr 04, 2007 | 10.29 | 10.35 | 10.29 | 10.32 | 14,635 | -0.01(-0.09%) |
Apr 03, 2007 | 10.92 | 10.92 | 10.09 | 10.33 | 23,010 | -0.68(-6.19%) |
Apr 02, 2007 | 11.01 | 11.07 | 10.95 | 11.01 | 11,270 | -0.06(-0.55%) |
Mar 30, 2007 | 11.08 | 11.08 | 11.07 | 11.07 | 3,880 | +0.05(+0.48%) |
Mar 29, 2007 | 11.36 | 11.36 | 11.02 | 11.02 | 3,607 | -0.30(-2.63%) |
Mar 28, 2007 | 11.35 | 11.35 | 11.31 | 11.31 | 344 | +0.12(+1.09%) |
Mar 27, 2007 | 11.36 | 11.45 | 11.19 | 11.19 | 7,545 | -0.12(-1.08%) |
Mar 26, 2007 | 11.53 | 11.80 | 11.11 | 11.31 | 52,487 | -0.31(-2.63%) |
Mar 23, 2007 | 11.62 | 11.62 | 11.62 | 11.62 | 286 | +0.01(+0.07%) |
Mar 22, 2007 | 11.79 | 11.80 | 11.61 | 11.61 | 16,138 | +0.04(+0.30%) |
Mar 21, 2007 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 11.57 | 11.57 | 11.57 | 11.57 | 460 | +0.00(+0.00%) |
Mar 19, 2007 | 11.54 | 11.57 | 11.54 | 11.57 | 805 | +0.11(+0.99%) |
Mar 16, 2007 | 11.31 | 11.80 | 11.31 | 11.46 | 15,498 | +0.13(+1.19%) |
Mar 15, 2007 | 11.31 | 11.45 | 11.31 | 11.33 | 2,401 | -0.15(-1.32%) |
Mar 14, 2007 | 11.61 | 11.61 | 11.47 | 11.48 | 572 | +0.25(+2.26%) |
Mar 13, 2007 | 11.21 | 11.53 | 10.93 | 11.22 | 6,641 | +0.02(+0.16%) |
Mar 12, 2007 | 11.79 | 11.79 | 11.21 | 11.21 | 9,915 | -0.06(-0.54%) |
Mar 09, 2007 | 11.15 | 11.31 | 11.15 | 11.27 | 1,653 | -0.22(-1.90%) |
Mar 08, 2007 | 11.31 | 11.59 | 10.63 | 11.49 | 2,599 | -0.16(-1.35%) |
Mar 07, 2007 | 11.57 | 11.64 | 11.57 | 11.64 | 2,175 | -0.09(-0.73%) |
Mar 06, 2007 | 11.73 | 11.73 | 11.73 | 11.73 | 343 | +0.19(+1.65%) |
Mar 05, 2007 | 11.41 | 11.78 | 11.41 | 11.54 | 6,709 | -0.12(-1.05%) |
Mar 02, 2007 | 11.14 | 12.30 | 11.14 | 11.66 | 38,041 | +0.77(+7.06%) |
Mar 01, 2007 | 11.14 | 11.14 | 10.89 | 10.89 | 1,030 | -0.17(-1.50%) |
Feb 28, 2007 | 12.45 | 12.45 | 11.06 | 11.06 | 1,694 | -0.05(-0.47%) |
Feb 27, 2007 | 11.40 | 11.44 | 11.02 | 11.11 | 5,208 | -0.26(-2.30%) |
Feb 26, 2007 | 11.40 | 11.40 | 11.29 | 11.37 | 7,363 | +0.10(+0.93%) |
Feb 23, 2007 | 10.97 | 11.27 | 10.95 | 11.27 | 9,854 | +0.31(+2.79%) |
Feb 22, 2007 | 10.87 | 10.96 | 10.87 | 10.96 | 2,632 | +0.28(+2.62%) |
Feb 21, 2007 | 10.54 | 10.68 | 10.54 | 10.68 | 1,798 | +0.12(+1.16%) |
Feb 20, 2007 | 10.53 | 10.60 | 10.09 | 10.56 | 14,025 | -0.13(-1.23%) |
Feb 16, 2007 | 10.61 | 10.85 | 10.61 | 10.69 | 3,640 | -0.11(-1.05%) |
Feb 15, 2007 | 10.83 | 10.83 | 10.81 | 10.81 | 1,659 | -0.07(-0.64%) |
Feb 14, 2007 | 10.86 | 10.88 | 10.79 | 10.88 | 1,330 | +0.03(+0.32%) |
Feb 13, 2007 | 10.74 | 10.88 | 10.46 | 10.84 | 10,613 | -0.03(-0.32%) |
Feb 12, 2007 | 10.76 | 10.96 | 10.70 | 10.88 | 11,147 | -0.04(-0.40%) |
Feb 09, 2007 | 10.97 | 10.97 | 10.92 | 10.92 | 457 | -0.05(-0.47%) |
Feb 08, 2007 | 10.82 | 10.97 | 10.82 | 10.97 | 1,266 | +0.07(+0.64%) |
Feb 07, 2007 | 11.05 | 11.05 | 10.79 | 10.90 | 5,220 | -0.22(-1.96%) |
Feb 06, 2007 | 11.29 | 11.29 | 11.12 | 11.12 | 2,491 | -0.29(-2.53%) |
Feb 05, 2007 | 11.44 | 11.78 | 11.29 | 11.41 | 16,438 | +0.01(+0.08%) |
Feb 02, 2007 | 11.31 | 11.40 | 11.31 | 11.40 | 15,710 | +0.09(+0.77%) |
Feb 01, 2007 | 11.44 | 11.44 | 11.31 | 11.31 | 8,335 | -0.11(-0.99%) |
Jan 31, 2007 | 11.43 | 11.43 | 11.43 | 11.43 | 1,831 | -0.01(-0.08%) |
Jan 30, 2007 | 11.44 | 11.44 | 11.37 | 11.43 | 2,896 | +0.09(+0.77%) |
Jan 29, 2007 | 11.31 | 11.44 | 11.31 | 11.35 | 10,535 | +0.03(+0.23%) |
Jan 26, 2007 | 11.27 | 11.32 | 11.27 | 11.32 | 1,087 | -0.06(-0.54%) |
Jan 25, 2007 | 11.36 | 11.57 | 11.36 | 11.38 | 2,028 | +0.10(+0.85%) |
Jan 24, 2007 | 11.31 | 11.32 | 11.29 | 11.29 | 676 | -0.07(-0.62%) |
Jan 23, 2007 | 11.41 | 11.58 | 11.36 | 11.36 | 7,958 | +0.00(+0.00%) |
Jan 22, 2007 | 11.53 | 11.53 | 11.36 | 11.36 | 10,434 | -0.04(-0.38%) |
Jan 19, 2007 | 11.57 | 11.61 | 11.40 | 11.40 | 14,706 | -0.30(-2.54%) |
Jan 18, 2007 | 11.69 | 11.70 | 11.69 | 11.70 | 457 | +0.17(+1.44%) |
Jan 17, 2007 | 11.54 | 11.54 | 11.53 | 11.53 | 572 | -0.16(-1.34%) |
Jan 16, 2007 | 11.69 | 12.01 | 11.62 | 11.69 | 9,015 | +0.16(+1.36%) |
Jan 12, 2007 | 11.50 | 11.53 | 11.50 | 11.53 | 228 | +0.12(+1.07%) |
Jan 11, 2007 | 11.41 | 11.41 | 11.41 | 11.41 | 114 | +0.01(+0.08%) |
Jan 10, 2007 | 11.41 | 11.53 | 11.40 | 11.40 | 2,341 | -0.22(-1.88%) |
Jan 09, 2007 | 11.71 | 11.71 | 11.40 | 11.62 | 4,860 | -0.17(-1.41%) |
Jan 08, 2007 | 11.63 | 12.45 | 11.63 | 11.78 | 7,339 | +0.08(+0.67%) |
Jan 05, 2007 | 11.71 | 11.71 | 11.71 | 11.71 | 343 | -0.04(-0.37%) |
Jan 04, 2007 | 11.75 | 11.75 | 11.48 | 11.75 | 3,838 | -0.04(-0.37%) |
Jan 03, 2007 | 11.87 | 11.96 | 11.44 | 11.79 | 13,519 | +0.37(+3.21%) |
Dec 29, 2006 | 11.56 | 11.57 | 11.29 | 11.43 | 5,818 | +0.03(+0.23%) |
Dec 28, 2006 | 11.53 | 11.87 | 11.40 | 11.40 | 1,390 | -0.18(-1.58%) |
Dec 27, 2006 | 11.83 | 11.83 | 11.58 | 11.58 | 840 | +0.14(+1.22%) |
Dec 26, 2006 | 11.53 | 11.61 | 11.37 | 11.44 | 2,409 | -0.12(-1.06%) |
Dec 22, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 286 | +0.02(+0.15%) |
Dec 21, 2006 | 11.71 | 11.87 | 11.55 | 11.55 | 19,146 | -0.15(-1.27%) |
Dec 20, 2006 | 11.36 | 11.70 | 11.36 | 11.70 | 1,373 | +0.06(+0.53%) |
Dec 19, 2006 | 11.78 | 11.78 | 11.64 | 11.64 | 870 | +0.31(+2.70%) |
Dec 18, 2006 | 11.30 | 11.80 | 11.15 | 11.33 | 10,396 | +0.31(+2.77%) |
Dec 15, 2006 | 11.00 | 11.25 | 10.93 | 11.02 | 2,938 | -0.11(-1.02%) |
Dec 14, 2006 | 11.44 | 11.49 | 11.09 | 11.14 | 7,234 | -0.41(-3.55%) |
Dec 13, 2006 | 11.34 | 11.84 | 11.34 | 11.55 | 8,778 | +0.26(+2.32%) |
Dec 12, 2006 | 11.21 | 11.29 | 11.01 | 11.29 | 1,311 | +0.24(+2.13%) |
Dec 11, 2006 | 11.31 | 11.31 | 11.05 | 11.05 | 2,049 | +0.09(+0.80%) |
Dec 08, 2006 | 10.52 | 11.29 | 10.52 | 10.96 | 3,179 | -0.35(-3.09%) |
Dec 07, 2006 | 11.14 | 11.34 | 11.14 | 11.31 | 973 | +0.12(+1.10%) |
Dec 06, 2006 | 11.34 | 11.35 | 11.16 | 11.19 | 3,719 | -0.06(-0.55%) |
Dec 05, 2006 | 11.51 | 11.51 | 11.10 | 11.25 | 5,371 | +0.10(+0.94%) |
Dec 04, 2006 | 11.05 | 11.66 | 10.89 | 11.15 | 44,403 | +1.34(+13.63%) |