Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.32 | 10.32 | 9.906 | 9.975 | 675,093 | -0.18(-1.73%) |
Apr 29, 2008 | 10.16 | 10.23 | 10.12 | 10.15 | 562,920 | -0.06(-0.61%) |
Apr 28, 2008 | 10.32 | 10.32 | 10.21 | 10.21 | 903,886 | -0.14(-1.33%) |
Apr 25, 2008 | 10.33 | 10.38 | 10.30 | 10.35 | 592,350 | +0.08(+0.76%) |
Apr 24, 2008 | 10.24 | 10.40 | 10.12 | 10.27 | 543,714 | +0.05(+0.49%) |
Apr 23, 2008 | 10.13 | 10.24 | 10.04 | 10.22 | 381,984 | +0.15(+1.49%) |
Apr 22, 2008 | 10.21 | 10.21 | 9.956 | 10.07 | 479,287 | -0.17(-1.62%) |
Apr 21, 2008 | 10.25 | 10.27 | 10.14 | 10.24 | 267,860 | -0.09(-0.91%) |
Apr 18, 2008 | 10.34 | 10.36 | 10.25 | 10.33 | 469,018 | +0.08(+0.73%) |
Apr 17, 2008 | 10.34 | 10.39 | 10.24 | 10.26 | 317,500 | -0.14(-1.36%) |
Apr 16, 2008 | 10.18 | 10.41 | 10.13 | 10.40 | 640,237 | +0.31(+3.07%) |
Apr 15, 2008 | 9.921 | 10.15 | 9.896 | 10.09 | 966,279 | +0.21(+2.16%) |
Apr 14, 2008 | 9.740 | 9.900 | 9.693 | 9.874 | 913,274 | +0.13(+1.28%) |
Apr 11, 2008 | 9.837 | 9.906 | 9.737 | 9.749 | 632,047 | -0.17(-1.71%) |
Apr 10, 2008 | 9.843 | 9.978 | 9.790 | 9.918 | 574,693 | +0.06(+0.57%) |
Apr 09, 2008 | 9.931 | 9.965 | 9.856 | 9.862 | 1,282,304 | -0.03(-0.32%) |
Apr 08, 2008 | 9.762 | 9.915 | 9.743 | 9.893 | 427,872 | +0.05(+0.54%) |
Apr 07, 2008 | 9.709 | 9.896 | 9.709 | 9.840 | 562,300 | +0.12(+1.26%) |
Apr 04, 2008 | 9.928 | 9.956 | 9.712 | 9.718 | 981,551 | -0.18(-1.87%) |
Apr 03, 2008 | 10.06 | 10.14 | 9.874 | 9.903 | 880,012 | -0.25(-2.50%) |
Apr 02, 2008 | 9.972 | 10.21 | 9.928 | 10.16 | 1,099,376 | +0.17(+1.66%) |
Apr 01, 2008 | 9.737 | 9.990 | 9.730 | 9.990 | 1,495,340 | +0.27(+2.74%) |
Mar 31, 2008 | 9.564 | 9.787 | 9.489 | 9.724 | 984,665 | +0.16(+1.64%) |
Mar 28, 2008 | 9.615 | 9.652 | 9.536 | 9.568 | 1,039,665 | -0.03(-0.33%) |
Mar 27, 2008 | 9.696 | 9.787 | 9.480 | 9.599 | 681,083 | -0.06(-0.65%) |
Mar 26, 2008 | 9.589 | 9.683 | 9.568 | 9.662 | 717,532 | +0.01(+0.06%) |
Mar 25, 2008 | 9.618 | 9.752 | 9.558 | 9.655 | 913,903 | -0.03(-0.26%) |
Mar 24, 2008 | 9.705 | 9.784 | 9.633 | 9.680 | 741,113 | -0.01(-0.10%) |
Mar 21, 2008 | 9.859 | 9.859 | 9.586 | 9.690 | 2,695,276 | +0.00(+0.00%) |
Mar 20, 2008 | 9.859 | 9.859 | 9.586 | 9.690 | 2,695,276 | -0.08(-0.77%) |
Mar 19, 2008 | 10.05 | 10.11 | 9.765 | 9.765 | 1,026,255 | -0.20(-2.04%) |
Mar 18, 2008 | 9.846 | 10.01 | 9.718 | 9.968 | 1,059,143 | +0.27(+2.81%) |
Mar 17, 2008 | 9.398 | 9.796 | 9.398 | 9.696 | 1,116,938 | +0.01(+0.06%) |
Mar 14, 2008 | 9.806 | 9.824 | 9.395 | 9.690 | 1,339,495 | -0.06(-0.58%) |
Mar 13, 2008 | 9.433 | 9.755 | 9.417 | 9.746 | 1,559,498 | +0.22(+2.30%) |
Mar 12, 2008 | 9.586 | 9.640 | 9.420 | 9.527 | 1,355,461 | -0.02(-0.16%) |
Mar 11, 2008 | 9.496 | 9.564 | 9.292 | 9.543 | 1,450,774 | +0.21(+2.21%) |
Mar 10, 2008 | 9.355 | 9.427 | 9.305 | 9.336 | 887,036 | -0.00(-0.03%) |
Mar 07, 2008 | 9.336 | 9.455 | 9.276 | 9.339 | 1,049,883 | -0.07(-0.73%) |
Mar 06, 2008 | 9.561 | 9.624 | 9.364 | 9.408 | 1,128,912 | -0.22(-2.31%) |
Mar 05, 2008 | 9.831 | 9.831 | 9.574 | 9.630 | 1,321,550 | -0.16(-1.66%) |
Mar 04, 2008 | 9.680 | 9.818 | 9.615 | 9.793 | 1,007,329 | +0.05(+0.55%) |
Mar 03, 2008 | 9.642 | 9.784 | 9.587 | 9.740 | 2,974,351 | +0.13(+1.39%) |
Feb 29, 2008 | 9.817 | 9.834 | 9.579 | 9.606 | 863,141 | -0.30(-3.01%) |
Feb 28, 2008 | 9.972 | 10.01 | 9.865 | 9.905 | 781,904 | -0.13(-1.27%) |
Feb 27, 2008 | 9.949 | 10.14 | 9.949 | 10.03 | 830,639 | -0.01(-0.12%) |
Feb 26, 2008 | 10.08 | 10.20 | 10.04 | 10.04 | 1,558,052 | -0.11(-1.07%) |
Feb 25, 2008 | 10.07 | 10.20 | 10.04 | 10.15 | 959,839 | +0.13(+1.27%) |
Feb 22, 2008 | 10.01 | 10.04 | 9.821 | 10.03 | 1,015,077 | +0.01(+0.08%) |
Feb 21, 2008 | 10.30 | 10.33 | 9.980 | 10.02 | 939,531 | -0.23(-2.24%) |
Feb 20, 2008 | 10.16 | 10.28 | 10.08 | 10.25 | 971,334 | -0.00(-0.04%) |
Feb 19, 2008 | 10.35 | 10.38 | 10.16 | 10.25 | 920,085 | +0.04(+0.35%) |
Feb 18, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 548,890 | -0.04(-0.39%) |
Feb 14, 2008 | 10.44 | 10.48 | 10.24 | 10.26 | 1,130,339 | -0.15(-1.48%) |
Feb 13, 2008 | 10.22 | 10.44 | 10.20 | 10.41 | 1,344,924 | +0.33(+3.29%) |
Feb 12, 2008 | 10.16 | 10.17 | 10.00 | 10.08 | 1,058,026 | -0.05(-0.45%) |
Feb 11, 2008 | 10.11 | 10.16 | 9.961 | 10.12 | 884,642 | -0.02(-0.16%) |
Feb 08, 2008 | 10.24 | 10.24 | 10.06 | 10.14 | 1,552,314 | -0.11(-1.04%) |
Feb 07, 2008 | 10.04 | 10.36 | 10.04 | 10.25 | 2,214,622 | +0.18(+1.74%) |
Feb 06, 2008 | 9.876 | 10.27 | 9.876 | 10.07 | 1,652,460 | +0.20(+2.07%) |
Feb 05, 2008 | 10.19 | 10.19 | 9.800 | 9.867 | 1,226,716 | -0.27(-2.68%) |
Feb 04, 2008 | 9.953 | 10.18 | 9.844 | 10.14 | 1,327,001 | +0.28(+2.79%) |
Feb 01, 2008 | 9.792 | 9.896 | 9.709 | 9.863 | 1,342,950 | +0.09(+0.88%) |
Jan 31, 2008 | 9.397 | 9.828 | 9.397 | 9.777 | 1,399,276 | +0.24(+2.50%) |
Jan 30, 2008 | 9.612 | 9.769 | 9.500 | 9.539 | 1,151,538 | -0.15(-1.55%) |
Jan 29, 2008 | 9.746 | 9.750 | 9.648 | 9.690 | 821,419 | -0.02(-0.17%) |
Jan 28, 2008 | 9.554 | 9.759 | 9.483 | 9.706 | 637,976 | +0.17(+1.80%) |
Jan 25, 2008 | 9.648 | 9.690 | 9.504 | 9.535 | 878,894 | -0.04(-0.41%) |
Jan 24, 2008 | 9.909 | 9.959 | 9.544 | 9.575 | 1,424,211 | -0.28(-2.80%) |
Jan 23, 2008 | 9.395 | 9.871 | 9.274 | 9.850 | 1,730,248 | +0.42(+4.40%) |
Jan 22, 2008 | 9.333 | 9.600 | 9.151 | 9.435 | 1,516,871 | -0.30(-3.11%) |
Jan 21, 2008 | 10.06 | 10.06 | 9.713 | 9.738 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.06 | 10.06 | 9.713 | 9.738 | 1,352,716 | -0.30(-3.04%) |
Jan 17, 2008 | 10.33 | 10.38 | 10.04 | 10.04 | 802,260 | -0.23(-2.28%) |
Jan 16, 2008 | 10.22 | 10.37 | 10.20 | 10.28 | 814,234 | +0.03(+0.33%) |
Jan 15, 2008 | 10.24 | 10.36 | 10.20 | 10.24 | 889,910 | -0.12(-1.13%) |
Jan 14, 2008 | 10.48 | 10.49 | 10.32 | 10.36 | 882,247 | -0.03(-0.28%) |
Jan 11, 2008 | 10.40 | 10.47 | 10.32 | 10.39 | 952,175 | -0.05(-0.52%) |
Jan 10, 2008 | 10.27 | 10.49 | 10.23 | 10.44 | 629,834 | +0.08(+0.77%) |
Jan 09, 2008 | 10.15 | 10.37 | 10.12 | 10.36 | 921,043 | +0.21(+2.08%) |
Jan 08, 2008 | 10.35 | 10.37 | 10.14 | 10.15 | 776,875 | -0.15(-1.48%) |
Jan 07, 2008 | 10.22 | 10.40 | 10.15 | 10.31 | 995,761 | +0.14(+1.33%) |
Jan 04, 2008 | 10.06 | 10.24 | 10.01 | 10.17 | 1,018,272 | +0.00(+0.02%) |
Jan 03, 2008 | 10.21 | 10.31 | 10.17 | 10.17 | 827,166 | -0.04(-0.37%) |
Jan 02, 2008 | 10.41 | 10.41 | 10.14 | 10.21 | 1,128,433 | -0.24(-2.28%) |
Jan 01, 2008 | 10.43 | 10.48 | 10.31 | 10.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.43 | 10.48 | 10.31 | 10.44 | 915,295 | +0.00(+0.00%) |
Dec 28, 2007 | 10.51 | 10.55 | 10.42 | 10.44 | 557,511 | +0.00(+0.04%) |
Dec 27, 2007 | 10.62 | 10.62 | 10.40 | 10.44 | 577,627 | -0.21(-2.00%) |
Dec 26, 2007 | 10.65 | 10.72 | 10.59 | 10.65 | 409,512 | -0.09(-0.84%) |
Dec 24, 2007 | 10.65 | 10.77 | 10.62 | 10.74 | 156,620 | +0.09(+0.88%) |
Dec 21, 2007 | 10.55 | 10.65 | 10.29 | 10.65 | 1,493,881 | +0.24(+2.31%) |
Dec 20, 2007 | 10.50 | 10.50 | 10.19 | 10.41 | 768,019 | -0.00(-0.02%) |
Dec 19, 2007 | 10.38 | 10.45 | 10.35 | 10.41 | 653,303 | -0.01(-0.10%) |
Dec 18, 2007 | 10.30 | 10.44 | 10.23 | 10.42 | 809,445 | +0.19(+1.84%) |
Dec 17, 2007 | 10.15 | 10.32 | 10.09 | 10.23 | 574,753 | +0.00(+0.04%) |
Dec 14, 2007 | 10.45 | 10.51 | 10.20 | 10.23 | 594,391 | -0.35(-3.30%) |
Dec 13, 2007 | 10.35 | 10.58 | 10.31 | 10.58 | 540,268 | +0.14(+1.32%) |
Dec 12, 2007 | 10.62 | 10.70 | 10.34 | 10.44 | 1,045,573 | +0.01(+0.12%) |
Dec 11, 2007 | 10.76 | 10.82 | 10.41 | 10.43 | 922,480 | -0.26(-2.44%) |
Dec 10, 2007 | 10.73 | 10.79 | 10.63 | 10.69 | 632,708 | -0.04(-0.37%) |
Dec 07, 2007 | 10.87 | 10.87 | 10.63 | 10.73 | 566,228 | -0.09(-0.85%) |
Dec 06, 2007 | 10.58 | 10.82 | 10.53 | 10.82 | 673,420 | +0.24(+2.23%) |
Dec 05, 2007 | 10.61 | 10.64 | 10.46 | 10.58 | 487,103 | +0.13(+1.28%) |
Dec 04, 2007 | 10.33 | 10.60 | 10.33 | 10.45 | 711,736 | +0.04(+0.36%) |
Dec 03, 2007 | 9.949 | 10.54 | 9.949 | 10.41 | 1,768,805 | -0.12(-1.15%) |
Nov 30, 2007 | 10.66 | 10.69 | 10.48 | 10.53 | 713,173 | +0.01(+0.06%) |
Nov 29, 2007 | 10.65 | 10.71 | 10.51 | 10.53 | 588,270 | -0.17(-1.54%) |
Nov 28, 2007 | 10.42 | 10.70 | 10.42 | 10.69 | 948,822 | +0.29(+2.77%) |
Nov 27, 2007 | 10.31 | 10.45 | 10.23 | 10.40 | 740,953 | +0.17(+1.61%) |
Nov 26, 2007 | 10.40 | 10.48 | 10.22 | 10.24 | 733,769 | -0.17(-1.64%) |
Nov 23, 2007 | 10.49 | 10.52 | 10.33 | 10.41 | 284,982 | +0.01(+0.08%) |
Nov 21, 2007 | 10.28 | 10.51 | 10.28 | 10.40 | 857,820 | +0.09(+0.85%) |
Nov 20, 2007 | 10.20 | 10.32 | 10.12 | 10.31 | 1,005,340 | +0.10(+0.96%) |
Nov 19, 2007 | 10.14 | 10.27 | 10.07 | 10.22 | 1,213,688 | +0.04(+0.41%) |
Nov 16, 2007 | 10.25 | 10.25 | 9.982 | 10.17 | 1,366,956 | -0.04(-0.37%) |
Nov 15, 2007 | 10.08 | 10.32 | 10.04 | 10.21 | 937,045 | +0.24(+2.41%) |
Nov 14, 2007 | 10.10 | 10.15 | 9.894 | 9.972 | 613,549 | -0.05(-0.46%) |
Nov 13, 2007 | 10.04 | 10.04 | 9.850 | 10.02 | 853,509 | +0.05(+0.52%) |
Nov 12, 2007 | 9.984 | 10.10 | 9.861 | 9.965 | 1,115,980 | -0.03(-0.27%) |
Nov 09, 2007 | 10.04 | 10.06 | 9.873 | 9.992 | 1,076,705 | -0.15(-1.46%) |
Nov 08, 2007 | 9.853 | 10.17 | 9.731 | 10.14 | 1,345,882 | +0.35(+3.63%) |
Nov 07, 2007 | 10.04 | 10.09 | 9.782 | 9.786 | 902,363 | -0.37(-3.60%) |
Nov 06, 2007 | 9.928 | 10.18 | 9.894 | 10.15 | 828,646 | +0.22(+2.25%) |
Nov 05, 2007 | 9.838 | 9.982 | 9.709 | 9.928 | 1,150,705 | +0.05(+0.53%) |
Nov 02, 2007 | 10.01 | 10.03 | 9.779 | 9.876 | 968,939 | -0.04(-0.36%) |
Nov 01, 2007 | 10.17 | 10.21 | 9.855 | 9.911 | 1,610,268 | -0.37(-3.61%) |
Oct 31, 2007 | 10.08 | 10.33 | 9.980 | 10.28 | 1,054,673 | +0.23(+2.33%) |
Oct 30, 2007 | 10.06 | 10.13 | 10.02 | 10.05 | 447,350 | -0.04(-0.35%) |
Oct 29, 2007 | 10.11 | 10.18 | 9.999 | 10.08 | 604,928 | -0.01(-0.10%) |
Oct 26, 2007 | 10.10 | 10.16 | 9.988 | 10.09 | 681,562 | +0.11(+1.15%) |
Oct 25, 2007 | 9.919 | 10.05 | 9.899 | 9.980 | 582,417 | +0.08(+0.78%) |
Oct 24, 2007 | 9.976 | 10.10 | 9.798 | 9.903 | 1,131,307 | -0.13(-1.29%) |
Oct 23, 2007 | 9.972 | 10.06 | 9.888 | 10.03 | 1,234,763 | +0.16(+1.59%) |
Oct 22, 2007 | 9.709 | 9.953 | 9.709 | 9.876 | 1,450,774 | +0.11(+1.18%) |
Oct 19, 2007 | 9.980 | 10.00 | 9.761 | 9.761 | 1,215,125 | -0.19(-1.93%) |
Oct 18, 2007 | 10.03 | 10.08 | 9.921 | 9.953 | 535,479 | -0.08(-0.81%) |
Oct 17, 2007 | 10.17 | 10.17 | 9.932 | 10.03 | 629,834 | -0.05(-0.48%) |
Oct 16, 2007 | 10.17 | 10.27 | 10.08 | 10.08 | 706,468 | -0.09(-0.86%) |
Oct 15, 2007 | 10.36 | 10.38 | 10.13 | 10.17 | 701,678 | -0.25(-2.42%) |
Oct 12, 2007 | 10.47 | 10.52 | 10.40 | 10.42 | 666,235 | -0.05(-0.44%) |
Oct 11, 2007 | 10.54 | 10.60 | 10.42 | 10.47 | 626,481 | -0.04(-0.38%) |
Oct 10, 2007 | 10.65 | 10.65 | 10.42 | 10.51 | 678,209 | -0.14(-1.31%) |
Oct 09, 2007 | 10.62 | 10.65 | 10.48 | 10.65 | 903,321 | +0.04(+0.35%) |
Oct 08, 2007 | 10.64 | 10.71 | 10.60 | 10.61 | 513,446 | -0.07(-0.68%) |
Oct 05, 2007 | 10.66 | 10.85 | 10.62 | 10.68 | 756,759 | +0.10(+0.93%) |
Oct 04, 2007 | 10.55 | 10.63 | 10.50 | 10.59 | 423,402 | +0.07(+0.68%) |
Oct 03, 2007 | 10.47 | 10.55 | 10.41 | 10.51 | 540,747 | -0.01(-0.14%) |
Oct 02, 2007 | 10.56 | 10.60 | 10.42 | 10.53 | 494,288 | +0.02(+0.16%) |
Oct 01, 2007 | 10.39 | 10.58 | 10.38 | 10.51 | 475,129 | +0.16(+1.53%) |
Sep 28, 2007 | 10.51 | 10.53 | 10.35 | 10.35 | 840,098 | -0.13(-1.24%) |
Sep 27, 2007 | 10.52 | 10.52 | 10.45 | 10.48 | 811,360 | -0.01(-0.12%) |
Sep 26, 2007 | 10.31 | 10.54 | 10.29 | 10.50 | 939,243 | +0.26(+2.55%) |
Sep 25, 2007 | 10.18 | 10.26 | 10.08 | 10.23 | 527,336 | +0.01(+0.06%) |
Sep 24, 2007 | 10.24 | 10.27 | 10.15 | 10.23 | 554,158 | -0.03(-0.33%) |
Sep 21, 2007 | 10.35 | 10.35 | 10.24 | 10.26 | 886,557 | +0.01(+0.12%) |
Sep 20, 2007 | 10.28 | 10.32 | 10.17 | 10.25 | 427,233 | -0.05(-0.51%) |
Sep 19, 2007 | 10.15 | 10.35 | 10.10 | 10.30 | 1,274,037 | +0.25(+2.47%) |
Sep 18, 2007 | 9.805 | 10.17 | 9.721 | 10.05 | 1,104,006 | +0.30(+3.10%) |
Sep 17, 2007 | 9.792 | 9.844 | 9.721 | 9.750 | 1,354,024 | -0.05(-0.53%) |
Sep 14, 2007 | 9.713 | 9.825 | 9.658 | 9.802 | 793,639 | +0.01(+0.06%) |
Sep 13, 2007 | 9.825 | 9.888 | 9.782 | 9.796 | 948,343 | +0.00(+0.00%) |
Sep 12, 2007 | 9.769 | 9.901 | 9.711 | 9.796 | 899,010 | -0.01(-0.13%) |
Sep 11, 2007 | 9.878 | 9.926 | 9.763 | 9.809 | 853,030 | -0.04(-0.38%) |
Sep 10, 2007 | 9.859 | 9.940 | 9.759 | 9.846 | 662,403 | +0.01(+0.11%) |
Sep 07, 2007 | 9.855 | 10.00 | 9.832 | 9.836 | 978,039 | -0.18(-1.77%) |
Sep 06, 2007 | 10.09 | 10.12 | 9.928 | 10.01 | 856,383 | -0.04(-0.37%) |
Sep 05, 2007 | 10.01 | 10.10 | 9.997 | 10.05 | 1,430,179 | -0.04(-0.39%) |
Sep 04, 2007 | 10.16 | 10.24 | 10.09 | 10.09 | 1,312,354 | -0.14(-1.33%) |
Aug 31, 2007 | 10.38 | 10.44 | 10.20 | 10.23 | 678,209 | +0.00(+0.04%) |
Aug 30, 2007 | 10.32 | 10.50 | 10.12 | 10.22 | 1,259,190 | -0.20(-1.88%) |
Aug 29, 2007 | 10.30 | 10.45 | 10.29 | 10.42 | 1,388,988 | +0.19(+1.84%) |
Aug 28, 2007 | 10.31 | 10.41 | 10.20 | 10.23 | 816,150 | -0.13(-1.25%) |
Aug 27, 2007 | 10.61 | 10.64 | 10.33 | 10.36 | 896,616 | -0.27(-2.50%) |
Aug 24, 2007 | 10.52 | 10.63 | 10.46 | 10.63 | 662,882 | +0.06(+0.57%) |
Aug 23, 2007 | 10.66 | 10.72 | 10.46 | 10.56 | 772,086 | -0.04(-0.37%) |
Aug 22, 2007 | 10.76 | 10.83 | 10.50 | 10.60 | 911,463 | -0.07(-0.68%) |
Aug 21, 2007 | 10.81 | 10.90 | 10.61 | 10.68 | 746,701 | -0.09(-0.83%) |
Aug 20, 2007 | 10.73 | 10.82 | 10.52 | 10.77 | 1,334,865 | +0.08(+0.70%) |
Aug 17, 2007 | 10.48 | 11.00 | 10.38 | 10.69 | 2,088,272 | +0.22(+2.05%) |
Aug 16, 2007 | 10.00 | 10.50 | 9.961 | 10.48 | 1,508,729 | +0.40(+3.98%) |
Aug 15, 2007 | 10.02 | 10.38 | 10.02 | 10.08 | 1,103,527 | +0.03(+0.25%) |
Aug 14, 2007 | 10.12 | 10.25 | 10.01 | 10.05 | 1,176,808 | -0.09(-0.84%) |
Aug 13, 2007 | 10.66 | 10.66 | 10.12 | 10.14 | 1,820,054 | -0.49(-4.62%) |
Aug 10, 2007 | 9.997 | 10.73 | 9.955 | 10.63 | 2,472,399 | +0.44(+4.33%) |
Aug 09, 2007 | 10.07 | 10.22 | 9.919 | 10.19 | 2,281,773 | +0.12(+1.18%) |
Aug 08, 2007 | 10.18 | 10.24 | 9.899 | 10.07 | 2,768,398 | -0.04(-0.39%) |
Aug 07, 2007 | 9.951 | 10.21 | 9.863 | 10.11 | 1,647,148 | +0.11(+1.15%) |
Aug 06, 2007 | 9.836 | 10.00 | 9.500 | 9.992 | 1,985,295 | +0.12(+1.25%) |
Aug 03, 2007 | 9.873 | 10.28 | 9.821 | 9.869 | 2,668,295 | -0.41(-4.02%) |
Aug 02, 2007 | 10.33 | 10.38 | 10.15 | 10.28 | 1,549,919 | +0.08(+0.80%) |
Aug 01, 2007 | 10.16 | 10.77 | 9.740 | 10.20 | 2,353,238 | +0.39(+3.96%) |
Jul 31, 2007 | 9.832 | 9.947 | 9.786 | 9.813 | 1,821,969 | +0.04(+0.45%) |
Jul 30, 2007 | 9.744 | 9.836 | 9.585 | 9.769 | 1,522,139 | +0.11(+1.17%) |
Jul 27, 2007 | 10.06 | 10.08 | 9.656 | 9.656 | 1,058,026 | -0.27(-2.71%) |
Jul 26, 2007 | 10.11 | 10.18 | 9.846 | 9.926 | 1,562,372 | -0.34(-3.28%) |
Jul 25, 2007 | 10.28 | 10.37 | 10.14 | 10.26 | 1,076,705 | +0.03(+0.33%) |
Jul 24, 2007 | 10.42 | 10.47 | 10.21 | 10.23 | 1,299,422 | -0.32(-3.07%) |
Jul 23, 2007 | 10.54 | 10.64 | 10.52 | 10.55 | 601,575 | +0.04(+0.34%) |
Jul 20, 2007 | 10.72 | 10.75 | 10.51 | 10.52 | 1,290,322 | -0.22(-2.08%) |
Jul 19, 2007 | 10.66 | 10.78 | 10.66 | 10.74 | 756,280 | +0.12(+1.14%) |
Jul 18, 2007 | 10.59 | 10.64 | 10.52 | 10.62 | 951,217 | -0.02(-0.16%) |
Jul 17, 2007 | 10.72 | 10.78 | 10.63 | 10.64 | 827,645 | -0.00(-0.02%) |
Jul 16, 2007 | 10.73 | 10.77 | 10.62 | 10.64 | 815,671 | -0.14(-1.30%) |
Jul 13, 2007 | 10.79 | 10.82 | 10.74 | 10.78 | 588,643 | -0.00(-0.02%) |
Jul 12, 2007 | 10.78 | 10.78 | 10.63 | 10.78 | 708,863 | +0.09(+0.86%) |
Jul 11, 2007 | 10.64 | 10.74 | 10.64 | 10.69 | 622,171 | +0.02(+0.18%) |
Jul 10, 2007 | 10.68 | 10.74 | 10.62 | 10.67 | 990,492 | -0.06(-0.60%) |
Jul 09, 2007 | 10.68 | 10.78 | 10.68 | 10.73 | 536,437 | +0.03(+0.29%) |
Jul 06, 2007 | 10.73 | 10.78 | 10.68 | 10.70 | 732,332 | -0.05(-0.47%) |
Jul 05, 2007 | 10.76 | 10.82 | 10.65 | 10.75 | 573,796 | +0.02(+0.19%) |
Jul 03, 2007 | 10.76 | 10.79 | 10.71 | 10.73 | 195,895 | -0.01(-0.14%) |
Jul 02, 2007 | 10.69 | 10.79 | 10.65 | 10.75 | 442,560 | +0.09(+0.88%) |
Jun 29, 2007 | 10.70 | 10.75 | 10.63 | 10.65 | 964,149 | -0.04(-0.33%) |
Jun 28, 2007 | 10.62 | 10.74 | 10.60 | 10.69 | 796,992 | +0.05(+0.47%) |
Jun 27, 2007 | 10.52 | 10.66 | 10.40 | 10.64 | 1,103,527 | +0.07(+0.65%) |
Jun 26, 2007 | 10.61 | 10.67 | 10.51 | 10.57 | 586,249 | +0.00(+0.00%) |
Jun 25, 2007 | 10.53 | 10.60 | 10.49 | 10.57 | 1,620,327 | +0.02(+0.22%) |
Jun 22, 2007 | 10.76 | 10.76 | 10.54 | 10.55 | 1,117,417 | -0.21(-1.96%) |
Jun 21, 2007 | 10.76 | 10.83 | 10.65 | 10.76 | 763,464 | -0.06(-0.52%) |
Jun 20, 2007 | 11.06 | 11.06 | 10.78 | 10.81 | 1,642,838 | -0.26(-2.32%) |
Jun 19, 2007 | 11.03 | 11.09 | 10.93 | 11.07 | 596,307 | +0.01(+0.13%) |
Jun 18, 2007 | 11.13 | 11.13 | 10.99 | 11.06 | 892,784 | -0.08(-0.67%) |
Jun 15, 2007 | 11.25 | 11.25 | 11.07 | 11.13 | 1,821,969 | +0.25(+2.28%) |
Jun 14, 2007 | 10.81 | 10.88 | 10.75 | 10.88 | 580,022 | +0.07(+0.64%) |
Jun 13, 2007 | 10.80 | 10.84 | 10.67 | 10.81 | 748,138 | +0.01(+0.14%) |
Jun 12, 2007 | 10.88 | 10.89 | 10.75 | 10.80 | 1,062,815 | -0.13(-1.18%) |
Jun 11, 2007 | 10.93 | 10.98 | 10.88 | 10.93 | 985,702 | -0.03(-0.27%) |
Jun 08, 2007 | 10.90 | 10.99 | 10.84 | 10.96 | 1,362,166 | +0.02(+0.15%) |
Jun 07, 2007 | 11.16 | 11.16 | 10.90 | 10.94 | 1,423,952 | -0.26(-2.33%) |
Jun 06, 2007 | 11.32 | 11.32 | 11.16 | 11.20 | 874,583 | -0.17(-1.47%) |
Jun 05, 2007 | 11.46 | 11.46 | 11.33 | 11.37 | 732,811 | -0.15(-1.31%) |
Jun 04, 2007 | 11.43 | 11.52 | 11.40 | 11.52 | 488,061 | +0.04(+0.35%) |
Jun 01, 2007 | 11.47 | 11.53 | 11.41 | 11.48 | 1,446,464 | +0.04(+0.37%) |
May 31, 2007 | 11.57 | 11.58 | 11.40 | 11.44 | 805,613 | -0.10(-0.83%) |
May 30, 2007 | 11.37 | 11.54 | 11.34 | 11.53 | 699,762 | +0.11(+0.95%) |
May 29, 2007 | 11.31 | 11.43 | 11.31 | 11.42 | 858,778 | +0.14(+1.20%) |
May 25, 2007 | 11.35 | 11.37 | 11.22 | 11.29 | 1,031,204 | -0.04(-0.31%) |
May 24, 2007 | 11.48 | 11.53 | 11.27 | 11.32 | 1,599,252 | -0.18(-1.58%) |
May 23, 2007 | 11.57 | 11.58 | 11.43 | 11.51 | 1,588,715 | -0.01(-0.09%) |
May 22, 2007 | 11.47 | 11.56 | 11.36 | 11.52 | 887,515 | +0.03(+0.29%) |
May 21, 2007 | 11.45 | 11.57 | 11.43 | 11.48 | 1,515,913 | +0.04(+0.35%) |
May 18, 2007 | 11.36 | 11.45 | 11.29 | 11.44 | 782,623 | +0.09(+0.75%) |
May 17, 2007 | 11.48 | 11.48 | 11.33 | 11.36 | 634,145 | -0.15(-1.31%) |
May 16, 2007 | 11.57 | 11.57 | 11.41 | 11.51 | 817,108 | -0.05(-0.47%) |
May 15, 2007 | 11.59 | 11.79 | 11.55 | 11.56 | 1,134,660 | -0.03(-0.22%) |
May 14, 2007 | 11.50 | 11.61 | 11.47 | 11.59 | 1,297,028 | +0.08(+0.73%) |
May 11, 2007 | 11.48 | 11.54 | 11.44 | 11.50 | 1,763,057 | +0.06(+0.55%) |
May 10, 2007 | 11.51 | 11.51 | 11.40 | 11.44 | 1,054,194 | -0.11(-0.96%) |
May 09, 2007 | 11.44 | 11.55 | 11.41 | 11.55 | 877,936 | +0.06(+0.55%) |
May 08, 2007 | 11.45 | 11.49 | 11.34 | 11.49 | 737,600 | +0.00(+0.02%) |
May 07, 2007 | 11.44 | 11.51 | 11.43 | 11.49 | 676,293 | +0.05(+0.40%) |
May 04, 2007 | 11.43 | 11.46 | 11.37 | 11.44 | 1,084,369 | +0.02(+0.18%) |
May 03, 2007 | 11.45 | 11.46 | 11.39 | 11.42 | 599,659 | -0.03(-0.27%) |
May 02, 2007 | 11.39 | 11.50 | 11.36 | 11.45 | 753,885 | +0.04(+0.38%) |