Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.81 | 11.02 | 10.81 | 10.85 | 24,737 | -0.04(-0.39%) |
Apr 29, 2008 | 10.92 | 10.92 | 10.87 | 10.89 | 21,497 | -0.01(-0.13%) |
Apr 28, 2008 | 10.90 | 10.95 | 10.87 | 10.90 | 17,441 | +0.04(+0.33%) |
Apr 25, 2008 | 10.84 | 10.87 | 10.77 | 10.87 | 24,389 | +0.06(+0.59%) |
Apr 24, 2008 | 10.68 | 10.84 | 10.68 | 10.80 | 15,525 | +0.14(+1.33%) |
Apr 23, 2008 | 10.73 | 10.73 | 10.64 | 10.66 | 27,769 | -0.01(-0.13%) |
Apr 22, 2008 | 10.72 | 10.72 | 10.65 | 10.68 | 31,113 | -0.10(-0.92%) |
Apr 21, 2008 | 10.81 | 10.81 | 10.75 | 10.77 | 15,346 | -0.09(-0.78%) |
Apr 18, 2008 | 10.82 | 10.91 | 10.82 | 10.86 | 28,874 | +0.09(+0.86%) |
Apr 17, 2008 | 10.71 | 10.77 | 10.68 | 10.77 | 9,362 | +0.04(+0.33%) |
Apr 16, 2008 | 10.58 | 10.73 | 10.58 | 10.73 | 13,234 | +0.26(+2.44%) |
Apr 15, 2008 | 10.48 | 10.48 | 10.43 | 10.48 | 10,652 | +0.08(+0.75%) |
Apr 14, 2008 | 10.46 | 10.46 | 10.40 | 10.40 | 17,059 | -0.08(-0.75%) |
Apr 11, 2008 | 10.48 | 10.57 | 10.48 | 10.48 | 17,880 | -0.14(-1.29%) |
Apr 10, 2008 | 10.63 | 10.64 | 10.57 | 10.61 | 12,952 | +0.03(+0.28%) |
Apr 09, 2008 | 10.82 | 10.82 | 10.58 | 10.58 | 21,118 | -0.13(-1.26%) |
Apr 08, 2008 | 10.70 | 10.73 | 10.68 | 10.72 | 9,594 | -0.07(-0.66%) |
Apr 07, 2008 | 10.70 | 10.83 | 10.70 | 10.79 | 34,493 | +0.05(+0.46%) |
Apr 04, 2008 | 10.72 | 10.83 | 10.72 | 10.74 | 16,331 | -0.04(-0.40%) |
Apr 03, 2008 | 10.75 | 10.80 | 10.73 | 10.78 | 18,162 | -0.01(-0.13%) |
Apr 02, 2008 | 10.80 | 10.87 | 10.77 | 10.80 | 35,338 | +0.04(+0.40%) |
Apr 01, 2008 | 10.53 | 10.76 | 10.53 | 10.75 | 37,591 | +0.31(+2.99%) |
Mar 31, 2008 | 10.37 | 10.48 | 10.33 | 10.44 | 32,382 | +0.09(+0.82%) |
Mar 28, 2008 | 10.48 | 10.49 | 10.36 | 10.36 | 16,331 | -0.09(-0.82%) |
Mar 27, 2008 | 10.53 | 10.58 | 10.44 | 10.44 | 16,613 | -0.06(-0.54%) |
Mar 26, 2008 | 10.50 | 10.54 | 10.47 | 10.50 | 14,501 | -0.16(-1.53%) |
Mar 25, 2008 | 10.60 | 10.66 | 10.57 | 10.66 | 24,216 | +0.09(+0.81%) |
Mar 24, 2008 | 10.61 | 10.63 | 10.58 | 10.58 | 23,512 | +0.00(+0.00%) |
Mar 21, 2008 | 10.13 | 10.58 | 10.13 | 10.58 | 45,757 | +0.00(+0.00%) |
Mar 20, 2008 | 10.13 | 10.58 | 10.13 | 10.58 | 45,757 | +0.22(+2.13%) |
Mar 19, 2008 | 10.43 | 10.61 | 10.23 | 10.36 | 21,400 | -0.13(-1.29%) |
Mar 18, 2008 | 10.07 | 10.49 | 10.07 | 10.49 | 29,003 | +0.33(+3.21%) |
Mar 17, 2008 | 9.319 | 10.20 | 9.319 | 10.16 | 25,060 | -0.04(-0.35%) |
Mar 14, 2008 | 10.38 | 10.38 | 10.20 | 10.20 | 14,642 | -0.23(-2.18%) |
Mar 13, 2008 | 10.12 | 10.46 | 10.12 | 10.43 | 39,551 | +0.06(+0.62%) |
Mar 12, 2008 | 10.41 | 10.57 | 10.36 | 10.36 | 24,779 | -0.06(-0.61%) |
Mar 11, 2008 | 10.30 | 10.43 | 10.21 | 10.43 | 31,818 | +0.32(+3.16%) |
Mar 10, 2008 | 10.23 | 10.23 | 10.09 | 10.11 | 41,674 | -0.04(-0.42%) |
Mar 07, 2008 | 9.972 | 10.21 | 9.972 | 10.15 | 143,929 | -0.06(-0.63%) |
Mar 06, 2008 | 10.31 | 10.33 | 10.21 | 10.21 | 10,559 | -0.18(-1.78%) |
Mar 05, 2008 | 10.40 | 10.49 | 10.32 | 10.40 | 38,154 | +0.04(+0.34%) |
Mar 04, 2008 | 10.30 | 10.41 | 10.30 | 10.36 | 29,707 | -0.05(-0.48%) |
Mar 03, 2008 | 10.36 | 10.42 | 10.33 | 10.41 | 13,515 | +0.03(+0.27%) |
Feb 29, 2008 | 10.57 | 10.57 | 10.36 | 10.38 | 19,570 | -0.27(-2.53%) |
Feb 28, 2008 | 10.72 | 10.72 | 10.64 | 10.65 | 13,656 | -0.13(-1.25%) |
Feb 27, 2008 | 10.77 | 10.87 | 10.77 | 10.79 | 26,328 | -0.04(-0.33%) |
Feb 26, 2008 | 10.74 | 10.87 | 10.74 | 10.82 | 32,170 | +0.06(+0.59%) |
Feb 25, 2008 | 10.63 | 10.77 | 10.59 | 10.76 | 50,121 | +0.24(+2.30%) |
Feb 22, 2008 | 10.55 | 10.55 | 10.43 | 10.52 | 20,273 | +0.00(+0.00%) |
Feb 21, 2008 | 10.72 | 10.73 | 10.52 | 10.52 | 41,111 | -0.15(-1.40%) |
Feb 20, 2008 | 10.52 | 10.68 | 10.50 | 10.67 | 38,154 | +0.10(+0.94%) |
Feb 19, 2008 | 10.64 | 10.66 | 10.57 | 10.57 | 72,507 | -0.06(-0.53%) |
Feb 18, 2008 | 10.55 | 10.63 | 10.52 | 10.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.63 | 10.52 | 10.63 | 30,692 | +0.04(+0.34%) |
Feb 14, 2008 | 10.75 | 10.75 | 10.59 | 10.59 | 19,992 | -0.13(-1.26%) |
Feb 13, 2008 | 10.71 | 10.73 | 10.66 | 10.73 | 38,013 | +0.07(+0.67%) |
Feb 12, 2008 | 10.61 | 10.71 | 10.60 | 10.65 | 30,453 | +0.11(+1.01%) |
Feb 11, 2008 | 10.56 | 10.56 | 10.48 | 10.55 | 57,583 | -0.02(-0.20%) |
Feb 08, 2008 | 10.63 | 10.68 | 10.53 | 10.57 | 33,789 | -0.09(-0.80%) |
Feb 07, 2008 | 10.58 | 10.72 | 10.57 | 10.65 | 35,310 | +0.02(+0.20%) |
Feb 06, 2008 | 10.69 | 10.77 | 10.61 | 10.63 | 27,454 | -0.02(-0.20%) |
Feb 05, 2008 | 10.82 | 10.82 | 10.65 | 10.65 | 31,114 | -0.32(-2.91%) |
Feb 04, 2008 | 11.01 | 11.01 | 10.97 | 10.97 | 13,093 | -0.08(-0.71%) |
Feb 01, 2008 | 10.83 | 11.05 | 10.83 | 11.05 | 26,468 | +0.23(+2.10%) |
Jan 31, 2008 | 10.52 | 10.90 | 10.52 | 10.82 | 51,664 | +0.21(+1.97%) |
Jan 30, 2008 | 10.66 | 10.89 | 10.62 | 10.62 | 48,083 | -0.08(-0.76%) |
Jan 29, 2008 | 10.63 | 10.71 | 10.60 | 10.70 | 21,400 | +0.13(+1.21%) |
Jan 28, 2008 | 10.35 | 10.58 | 10.34 | 10.57 | 55,190 | +0.22(+2.13%) |
Jan 25, 2008 | 10.65 | 10.65 | 10.34 | 10.35 | 26,046 | -0.15(-1.42%) |
Jan 24, 2008 | 10.59 | 10.60 | 10.46 | 10.50 | 29,003 | -0.04(-0.40%) |
Jan 23, 2008 | 9.944 | 10.54 | 9.901 | 10.54 | 42,659 | +0.43(+4.21%) |
Jan 22, 2008 | 9.589 | 10.21 | 9.319 | 10.11 | 81,518 | -0.04(-0.42%) |
Jan 21, 2008 | 10.36 | 10.36 | 10.09 | 10.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.36 | 10.36 | 10.09 | 10.16 | 44,630 | -0.28(-2.65%) |
Jan 17, 2008 | 10.55 | 10.57 | 10.26 | 10.43 | 51,107 | -0.11(-1.08%) |
Jan 16, 2008 | 10.58 | 10.68 | 10.52 | 10.55 | 15,346 | +0.03(+0.27%) |
Jan 15, 2008 | 10.58 | 10.63 | 10.52 | 10.52 | 29,847 | -0.20(-1.86%) |
Jan 14, 2008 | 10.75 | 10.83 | 10.67 | 10.72 | 19,570 | -0.01(-0.07%) |
Jan 11, 2008 | 10.73 | 10.85 | 10.67 | 10.73 | 53,500 | -0.07(-0.66%) |
Jan 10, 2008 | 10.51 | 10.87 | 10.51 | 10.80 | 36,183 | +0.10(+0.93%) |
Jan 09, 2008 | 10.58 | 10.70 | 10.50 | 10.70 | 76,872 | +0.10(+0.94%) |
Jan 08, 2008 | 10.90 | 10.95 | 10.60 | 10.60 | 57,020 | -0.22(-2.04%) |
Jan 07, 2008 | 10.76 | 10.90 | 10.73 | 10.82 | 43,786 | +0.11(+1.06%) |
Jan 04, 2008 | 10.87 | 10.87 | 10.70 | 10.70 | 36,183 | -0.25(-2.27%) |
Jan 03, 2008 | 11.02 | 11.08 | 10.95 | 10.95 | 19,364 | -0.03(-0.26%) |
Jan 02, 2008 | 11.09 | 11.20 | 10.97 | 10.98 | 115,449 | -0.07(-0.64%) |
Jan 01, 2008 | 11.14 | 11.25 | 11.05 | 11.05 | 35,901 | +0.00(+0.00%) |
Dec 31, 2007 | 11.14 | 11.25 | 11.05 | 11.05 | 35,901 | -0.17(-1.52%) |
Dec 28, 2007 | 11.36 | 11.36 | 11.22 | 11.22 | 20,555 | -0.02(-0.19%) |
Dec 27, 2007 | 11.26 | 11.34 | 11.21 | 11.24 | 11,699 | -0.13(-1.19%) |
Dec 26, 2007 | 11.35 | 11.39 | 11.33 | 11.38 | 17,317 | -0.04(-0.31%) |
Dec 24, 2007 | 11.41 | 11.44 | 11.36 | 11.41 | 18,021 | +0.11(+1.01%) |
Dec 21, 2007 | 11.23 | 11.30 | 11.22 | 11.30 | 34,071 | +0.09(+0.82%) |
Dec 20, 2007 | 11.22 | 11.22 | 11.12 | 11.21 | 26,187 | -0.02(-0.19%) |
Dec 19, 2007 | 11.16 | 11.31 | 11.14 | 11.23 | 46,113 | +0.02(+0.19%) |
Dec 18, 2007 | 11.18 | 11.23 | 11.09 | 11.21 | 33,086 | +0.10(+0.90%) |
Dec 17, 2007 | 11.13 | 11.24 | 11.11 | 11.11 | 18,331 | -0.14(-1.20%) |
Dec 14, 2007 | 11.33 | 11.41 | 11.24 | 11.24 | 16,307 | -0.24(-2.10%) |
Dec 13, 2007 | 11.36 | 11.56 | 11.34 | 11.49 | 23,833 | +0.04(+0.31%) |
Dec 12, 2007 | 11.71 | 11.71 | 11.40 | 11.45 | 14,642 | -0.07(-0.62%) |
Dec 11, 2007 | 11.80 | 11.85 | 11.52 | 11.52 | 30,129 | -0.32(-2.70%) |
Dec 10, 2007 | 11.71 | 11.85 | 11.71 | 11.84 | 36,183 | +0.13(+1.15%) |
Dec 07, 2007 | 11.78 | 11.79 | 11.71 | 11.71 | 30,394 | -0.04(-0.36%) |
Dec 06, 2007 | 11.73 | 11.75 | 11.58 | 11.75 | 48,291 | +0.15(+1.29%) |
Dec 05, 2007 | 11.51 | 11.60 | 11.51 | 11.60 | 18,443 | +0.16(+1.37%) |
Dec 04, 2007 | 11.41 | 11.49 | 11.41 | 11.44 | 50,262 | -0.06(-0.56%) |
Dec 03, 2007 | 11.53 | 11.59 | 11.50 | 11.51 | 18,584 | -0.03(-0.25%) |
Nov 30, 2007 | 11.68 | 11.68 | 11.50 | 11.53 | 42,378 | +0.16(+1.37%) |
Nov 29, 2007 | 11.36 | 11.43 | 11.36 | 11.38 | 26,187 | -0.09(-0.74%) |
Nov 28, 2007 | 11.25 | 11.49 | 11.25 | 11.46 | 2,143,411 | +0.31(+2.74%) |
Nov 27, 2007 | 10.94 | 11.18 | 10.94 | 11.16 | 36,325 | +0.13(+1.22%) |
Nov 26, 2007 | 11.24 | 11.25 | 11.02 | 11.02 | 15,909 | -0.22(-1.96%) |
Nov 23, 2007 | 11.25 | 11.31 | 11.17 | 11.24 | 49,699 | +0.14(+1.22%) |
Nov 21, 2007 | 10.96 | 11.24 | 10.96 | 11.11 | 28,936 | -0.10(-0.89%) |
Nov 20, 2007 | 11.39 | 11.39 | 11.10 | 11.21 | 33,367 | -0.01(-0.13%) |
Nov 19, 2007 | 11.27 | 11.29 | 11.21 | 11.22 | 29,284 | -0.16(-1.43%) |
Nov 16, 2007 | 11.44 | 11.44 | 11.32 | 11.39 | 23,230 | -0.03(-0.25%) |
Nov 15, 2007 | 11.46 | 11.55 | 11.39 | 11.41 | 22,526 | -0.11(-0.99%) |
Nov 14, 2007 | 11.71 | 11.71 | 11.53 | 11.53 | 22,667 | -0.11(-0.92%) |
Nov 13, 2007 | 11.51 | 11.66 | 11.48 | 11.63 | 27,313 | +0.26(+2.25%) |
Nov 12, 2007 | 11.45 | 11.56 | 11.38 | 11.38 | 30,129 | -0.01(-0.06%) |
Nov 09, 2007 | 11.37 | 11.53 | 11.31 | 11.39 | 43,786 | -0.06(-0.50%) |
Nov 08, 2007 | 11.39 | 11.49 | 11.31 | 11.44 | 53,078 | +0.11(+1.00%) |
Nov 07, 2007 | 11.08 | 11.53 | 11.08 | 11.33 | 118,142 | -0.30(-2.57%) |
Nov 06, 2007 | 11.61 | 11.63 | 11.48 | 11.63 | 24,089 | +0.09(+0.80%) |
Nov 05, 2007 | 11.46 | 11.58 | 11.46 | 11.53 | 42,096 | -0.01(-0.06%) |
Nov 02, 2007 | 11.65 | 11.65 | 11.50 | 11.54 | 30,129 | -0.04(-0.37%) |
Nov 01, 2007 | 11.78 | 11.84 | 11.58 | 11.58 | 36,887 | -0.32(-2.68%) |
Oct 31, 2007 | 11.84 | 12.04 | 11.79 | 11.90 | 36,746 | +0.09(+0.78%) |
Oct 30, 2007 | 11.77 | 11.87 | 11.77 | 11.81 | 59,554 | +0.01(+0.06%) |
Oct 29, 2007 | 11.83 | 11.83 | 11.79 | 11.80 | 27,595 | +0.03(+0.24%) |
Oct 26, 2007 | 11.71 | 11.80 | 11.66 | 11.78 | 34,493 | +0.12(+1.04%) |
Oct 25, 2007 | 11.63 | 11.71 | 11.57 | 11.66 | 47,446 | +0.06(+0.49%) |
Oct 24, 2007 | 11.61 | 11.64 | 11.47 | 11.60 | 39,562 | -0.06(-0.49%) |
Oct 23, 2007 | 11.68 | 11.71 | 11.58 | 11.66 | 66,031 | +0.02(+0.18%) |
Oct 22, 2007 | 11.44 | 11.63 | 11.44 | 11.63 | 42,519 | +0.24(+2.12%) |
Oct 19, 2007 | 11.73 | 11.73 | 11.39 | 11.39 | 39,703 | -0.38(-3.20%) |
Oct 18, 2007 | 11.76 | 11.82 | 11.73 | 11.77 | 38,295 | -0.04(-0.30%) |
Oct 17, 2007 | 11.91 | 11.94 | 11.72 | 11.80 | 38,858 | -0.03(-0.24%) |
Oct 16, 2007 | 11.90 | 11.93 | 11.83 | 11.83 | 29,003 | -0.11(-0.89%) |
Oct 15, 2007 | 12.04 | 12.10 | 11.92 | 11.94 | 54,345 | -0.13(-1.06%) |
Oct 12, 2007 | 12.10 | 12.15 | 12.07 | 12.07 | 24,779 | -0.01(-0.06%) |
Oct 11, 2007 | 12.19 | 12.21 | 12.06 | 12.07 | 50,966 | -0.06(-0.47%) |
Oct 10, 2007 | 12.19 | 12.19 | 12.12 | 12.13 | 32,382 | -0.07(-0.58%) |
Oct 09, 2007 | 12.17 | 12.21 | 12.11 | 12.20 | 19,851 | +0.07(+0.59%) |
Oct 08, 2007 | 12.18 | 12.22 | 12.13 | 12.13 | 27,031 | -0.08(-0.64%) |
Oct 05, 2007 | 12.17 | 12.24 | 12.17 | 12.21 | 38,999 | +0.12(+1.00%) |
Oct 04, 2007 | 12.10 | 12.10 | 12.07 | 12.09 | 15,064 | +0.03(+0.24%) |
Oct 03, 2007 | 12.02 | 12.08 | 12.01 | 12.06 | 106,438 | -0.01(-0.06%) |
Oct 02, 2007 | 12.03 | 12.08 | 12.02 | 12.07 | 113,759 | +0.04(+0.30%) |
Oct 01, 2007 | 11.87 | 12.05 | 11.87 | 12.03 | 34,353 | +0.17(+1.44%) |
Sep 28, 2007 | 11.92 | 11.93 | 11.85 | 11.86 | 39,562 | -0.08(-0.65%) |
Sep 27, 2007 | 11.95 | 11.95 | 11.90 | 11.94 | 53,360 | +0.06(+0.48%) |
Sep 26, 2007 | 11.86 | 11.93 | 11.81 | 11.88 | 53,923 | +0.06(+0.54%) |
Sep 25, 2007 | 11.80 | 11.84 | 11.78 | 11.82 | 20,977 | -0.02(-0.18%) |
Sep 24, 2007 | 11.90 | 11.94 | 11.84 | 11.84 | 50,966 | -0.06(-0.48%) |
Sep 21, 2007 | 11.96 | 11.97 | 11.90 | 11.90 | 67,157 | -0.09(-0.71%) |
Sep 20, 2007 | 12.10 | 12.10 | 11.97 | 11.98 | 63,356 | -0.11(-0.88%) |
Sep 19, 2007 | 12.07 | 12.17 | 12.05 | 12.09 | 208,512 | +0.09(+0.71%) |
Sep 18, 2007 | 11.75 | 12.00 | 11.71 | 12.00 | 50,544 | +0.31(+2.67%) |
Sep 17, 2007 | 11.73 | 11.73 | 11.67 | 11.69 | 81,377 | -0.06(-0.54%) |
Sep 14, 2007 | 11.67 | 11.77 | 11.66 | 11.76 | 33,508 | +0.03(+0.24%) |
Sep 13, 2007 | 11.76 | 11.80 | 11.71 | 11.73 | 45,475 | +0.06(+0.49%) |
Sep 12, 2007 | 11.63 | 11.71 | 11.61 | 11.67 | 33,789 | +0.01(+0.12%) |
Sep 11, 2007 | 11.57 | 11.66 | 11.57 | 11.66 | 29,847 | +0.12(+1.05%) |
Sep 10, 2007 | 11.62 | 11.65 | 11.46 | 11.53 | 39,421 | -0.05(-0.43%) |
Sep 07, 2007 | 11.63 | 11.67 | 11.56 | 11.58 | 45,194 | -0.16(-1.33%) |
Sep 06, 2007 | 11.70 | 11.77 | 11.66 | 11.74 | 52,515 | +0.05(+0.43%) |
Sep 05, 2007 | 11.75 | 11.75 | 11.66 | 11.69 | 42,096 | -0.16(-1.32%) |
Sep 04, 2007 | 11.76 | 11.88 | 11.76 | 11.85 | 16,754 | +0.10(+0.85%) |
Aug 31, 2007 | 11.73 | 11.82 | 11.68 | 11.75 | 38,999 | +0.11(+0.92%) |
Aug 30, 2007 | 11.65 | 11.72 | 11.61 | 11.64 | 31,396 | -0.05(-0.43%) |
Aug 29, 2007 | 11.51 | 11.69 | 11.51 | 11.69 | 34,493 | +0.24(+2.11%) |
Aug 28, 2007 | 11.62 | 11.62 | 11.45 | 11.45 | 61,948 | -0.26(-2.18%) |
Aug 27, 2007 | 11.78 | 11.78 | 11.71 | 11.71 | 85,460 | -0.13(-1.14%) |
Aug 24, 2007 | 11.74 | 11.84 | 11.74 | 11.84 | 33,367 | +0.07(+0.60%) |
Aug 23, 2007 | 11.87 | 11.87 | 11.72 | 11.77 | 65,890 | -0.03(-0.24%) |
Aug 22, 2007 | 11.83 | 11.83 | 11.73 | 11.80 | 34,212 | +0.09(+0.79%) |
Aug 21, 2007 | 11.66 | 11.78 | 11.65 | 11.71 | 26,891 | +0.04(+0.37%) |
Aug 20, 2007 | 11.69 | 11.72 | 11.56 | 11.66 | 64,764 | -0.02(-0.18%) |
Aug 17, 2007 | 11.72 | 11.74 | 11.49 | 11.68 | 49,558 | +0.27(+2.36%) |
Aug 16, 2007 | 11.17 | 11.42 | 11.06 | 11.41 | 196,967 | +0.21(+1.90%) |
Aug 15, 2007 | 11.30 | 11.49 | 11.20 | 11.20 | 160,502 | -0.11(-1.00%) |
Aug 14, 2007 | 11.51 | 11.51 | 11.31 | 11.31 | 60,118 | -0.19(-1.67%) |
Aug 13, 2007 | 11.66 | 11.66 | 11.51 | 11.51 | 164,585 | -0.11(-0.92%) |
Aug 10, 2007 | 11.44 | 11.70 | 11.44 | 11.61 | 235,825 | +0.00(+0.00%) |
Aug 09, 2007 | 11.66 | 11.83 | 11.61 | 11.61 | 80,251 | -0.28(-2.39%) |
Aug 08, 2007 | 11.81 | 11.97 | 11.75 | 11.90 | 65,890 | +0.17(+1.45%) |
Aug 07, 2007 | 11.56 | 11.79 | 11.55 | 11.73 | 43,645 | +0.18(+1.60%) |
Aug 06, 2007 | 11.29 | 11.63 | 11.26 | 11.54 | 67,861 | +0.22(+1.94%) |
Aug 03, 2007 | 11.41 | 11.65 | 11.32 | 11.32 | 90,951 | -0.33(-2.80%) |
Aug 02, 2007 | 11.66 | 11.71 | 11.58 | 11.65 | 50,684 | +0.07(+0.61%) |
Aug 01, 2007 | 11.48 | 11.58 | 11.37 | 11.58 | 93,485 | +0.10(+0.87%) |
Jul 31, 2007 | 11.63 | 11.70 | 11.48 | 11.48 | 91,232 | -0.08(-0.65%) |
Jul 30, 2007 | 11.43 | 11.57 | 11.42 | 11.55 | 67,579 | +0.08(+0.72%) |
Jul 27, 2007 | 11.61 | 11.68 | 11.47 | 11.47 | 89,261 | -0.17(-1.46%) |
Jul 26, 2007 | 11.76 | 11.76 | 11.52 | 11.64 | 190,913 | -0.21(-1.74%) |
Jul 25, 2007 | 11.93 | 11.97 | 11.80 | 11.85 | 37,591 | +0.02(+0.18%) |
Jul 24, 2007 | 12.02 | 12.04 | 11.81 | 11.83 | 86,586 | -0.26(-2.12%) |
Jul 23, 2007 | 12.16 | 12.17 | 12.08 | 12.08 | 106,579 | +0.01(+0.12%) |
Jul 20, 2007 | 12.20 | 12.21 | 12.06 | 12.07 | 80,814 | -0.18(-1.45%) |
Jul 19, 2007 | 12.23 | 12.25 | 12.20 | 12.24 | 49,981 | +0.07(+0.58%) |
Jul 18, 2007 | 12.17 | 12.20 | 12.08 | 12.17 | 74,619 | -0.07(-0.58%) |
Jul 17, 2007 | 12.24 | 12.29 | 12.24 | 12.24 | 82,926 | +0.04(+0.35%) |
Jul 16, 2007 | 12.32 | 12.33 | 12.20 | 12.20 | 40,547 | -0.11(-0.87%) |
Jul 13, 2007 | 12.26 | 12.33 | 12.25 | 12.31 | 88,839 | +0.05(+0.41%) |
Jul 12, 2007 | 12.12 | 12.26 | 12.12 | 12.26 | 100,947 | +0.23(+1.95%) |
Jul 11, 2007 | 12.04 | 12.07 | 11.98 | 12.02 | 247,089 | -0.02(-0.18%) |
Jul 10, 2007 | 12.12 | 12.14 | 12.03 | 12.05 | 215,974 | -0.10(-0.82%) |
Jul 09, 2007 | 12.20 | 12.22 | 12.15 | 12.15 | 345,080 | -0.04(-0.29%) |
Jul 06, 2007 | 12.17 | 12.21 | 12.15 | 12.18 | 171,061 | -0.03(-0.23%) |
Jul 05, 2007 | 12.22 | 12.25 | 12.15 | 12.21 | 477,142 | -0.01(-0.06%) |
Jul 03, 2007 | 12.22 | 12.26 | 12.20 | 12.22 | 43,786 | +0.03(+0.23%) |
Jul 02, 2007 | 12.13 | 12.20 | 12.13 | 12.19 | 175,707 | +0.15(+1.24%) |
Jun 29, 2007 | 12.09 | 12.16 | 12.00 | 12.04 | 39,280 | -0.04(-0.29%) |
Jun 28, 2007 | 12.08 | 12.16 | 12.07 | 12.07 | 93,485 | +0.00(+0.00%) |
Jun 27, 2007 | 11.88 | 12.07 | 11.88 | 12.07 | 268,348 | +0.11(+0.95%) |
Jun 26, 2007 | 12.02 | 12.07 | 11.96 | 11.96 | 141,073 | +0.01(+0.12%) |
Jun 25, 2007 | 12.02 | 12.10 | 11.93 | 11.95 | 57,724 | -0.05(-0.42%) |
Jun 22, 2007 | 12.10 | 12.10 | 11.98 | 12.00 | 42,659 | -0.13(-1.11%) |
Jun 21, 2007 | 12.06 | 12.15 | 12.02 | 12.13 | 71,381 | -0.11(-0.93%) |
Jun 20, 2007 | 12.35 | 12.37 | 12.24 | 12.24 | 64,623 | -0.09(-0.75%) |
Jun 19, 2007 | 12.33 | 12.36 | 12.29 | 12.34 | 460,529 | +0.01(+0.06%) |
Jun 18, 2007 | 12.37 | 12.37 | 12.33 | 12.33 | 34,634 | -0.06(-0.46%) |
Jun 15, 2007 | 12.41 | 12.44 | 12.38 | 12.39 | 40,547 | +0.08(+0.63%) |
Jun 14, 2007 | 12.30 | 12.36 | 12.29 | 12.31 | 75,041 | +0.02(+0.17%) |
Jun 13, 2007 | 12.17 | 12.32 | 12.17 | 12.29 | 59,554 | +0.15(+1.20%) |
Jun 12, 2007 | 12.22 | 12.27 | 12.14 | 12.14 | 39,140 | -0.14(-1.13%) |
Jun 11, 2007 | 12.27 | 12.33 | 12.24 | 12.28 | 58,569 | +0.02(+0.17%) |
Jun 08, 2007 | 12.12 | 12.27 | 12.12 | 12.26 | 65,468 | +0.10(+0.82%) |
Jun 07, 2007 | 12.30 | 12.37 | 12.16 | 12.16 | 168,809 | -0.25(-2.00%) |
Jun 06, 2007 | 12.47 | 12.47 | 12.39 | 12.41 | 123,755 | -0.13(-1.02%) |
Jun 05, 2007 | 12.59 | 12.60 | 12.51 | 12.54 | 80,110 | -0.11(-0.84%) |
Jun 04, 2007 | 12.61 | 12.65 | 12.59 | 12.64 | 70,958 | +0.02(+0.17%) |
Jun 01, 2007 | 12.61 | 12.65 | 12.61 | 12.62 | 72,507 | +0.04(+0.34%) |
May 31, 2007 | 12.61 | 12.64 | 12.57 | 12.58 | 181,902 | -0.01(-0.06%) |
May 30, 2007 | 12.44 | 12.59 | 12.44 | 12.59 | 41,533 | +0.09(+0.74%) |
May 29, 2007 | 12.47 | 12.55 | 12.42 | 12.49 | 89,543 | +0.09(+0.69%) |
May 25, 2007 | 12.42 | 12.45 | 12.37 | 12.41 | 117,983 | +0.04(+0.34%) |
May 24, 2007 | 12.48 | 12.54 | 12.36 | 12.37 | 332,549 | -0.15(-1.19%) |
May 23, 2007 | 12.57 | 12.64 | 12.51 | 12.51 | 46,320 | -0.06(-0.45%) |
May 22, 2007 | 12.56 | 12.61 | 12.54 | 12.57 | 50,684 | +0.01(+0.11%) |
May 21, 2007 | 12.51 | 12.60 | 12.51 | 12.56 | 196,685 | +0.02(+0.17%) |
May 18, 2007 | 12.53 | 12.56 | 12.51 | 12.54 | 57,161 | +0.01(+0.11%) |
May 17, 2007 | 12.50 | 12.54 | 12.49 | 12.52 | 76,590 | +0.01(+0.06%) |
May 16, 2007 | 12.45 | 12.54 | 12.45 | 12.51 | 84,474 | +0.08(+0.63%) |
May 15, 2007 | 12.49 | 12.57 | 12.44 | 12.44 | 152,899 | -0.04(-0.34%) |
May 14, 2007 | 12.50 | 12.54 | 12.45 | 12.48 | 57,302 | -0.01(-0.11%) |
May 11, 2007 | 12.44 | 12.50 | 12.39 | 12.49 | 81,518 | +0.09(+0.74%) |
May 10, 2007 | 12.49 | 12.51 | 12.40 | 12.40 | 57,302 | -0.15(-1.19%) |
May 09, 2007 | 12.50 | 12.57 | 12.50 | 12.55 | 36,465 | +0.06(+0.51%) |
May 08, 2007 | 12.47 | 12.51 | 12.45 | 12.49 | 32,945 | -0.03(-0.23%) |
May 07, 2007 | 12.51 | 12.55 | 12.51 | 12.51 | 53,641 | +0.03(+0.22%) |
May 04, 2007 | 12.49 | 12.53 | 12.47 | 12.49 | 256,522 | -0.01(-0.05%) |
May 03, 2007 | 12.44 | 12.50 | 12.44 | 12.49 | 64,200 | +0.04(+0.34%) |
May 02, 2007 | 12.37 | 12.47 | 12.37 | 12.45 | 69,973 | +0.09(+0.69%) |