Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.300 | 9.800 | 9.280 | 9.790 | 143,966 | +0.54(+5.84%) |
May 29, 2008 | 9.450 | 9.510 | 9.250 | 9.250 | 78,721 | -0.24(-2.53%) |
May 28, 2008 | 9.430 | 9.500 | 9.240 | 9.490 | 91,154 | +0.18(+1.93%) |
May 27, 2008 | 9.630 | 9.690 | 9.200 | 9.310 | 246,566 | -0.44(-4.51%) |
May 26, 2008 | 10.04 | 10.15 | 9.730 | 9.750 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.04 | 10.15 | 9.730 | 9.750 | 73,007 | -0.29(-2.89%) |
May 22, 2008 | 10.11 | 10.24 | 10.03 | 10.04 | 80,875 | -0.11(-1.08%) |
May 21, 2008 | 9.990 | 10.25 | 9.990 | 10.15 | 137,548 | +0.13(+1.30%) |
May 20, 2008 | 10.06 | 10.18 | 9.840 | 10.02 | 155,742 | +0.18(+1.83%) |
May 19, 2008 | 10.00 | 10.13 | 9.830 | 9.840 | 180,884 | -0.15(-1.50%) |
May 16, 2008 | 9.800 | 10.09 | 9.750 | 9.990 | 164,691 | +0.24(+2.46%) |
May 15, 2008 | 9.600 | 9.800 | 9.600 | 9.750 | 67,302 | +0.10(+1.04%) |
May 14, 2008 | 9.840 | 9.840 | 9.580 | 9.650 | 65,026 | -0.11(-1.13%) |
May 13, 2008 | 9.650 | 9.850 | 9.650 | 9.760 | 96,305 | -0.10(-1.01%) |
May 12, 2008 | 9.670 | 9.900 | 9.630 | 9.860 | 62,671 | +0.13(+1.34%) |
May 09, 2008 | 9.890 | 9.890 | 9.710 | 9.730 | 30,646 | -0.16(-1.62%) |
May 08, 2008 | 9.600 | 9.890 | 9.600 | 9.890 | 135,305 | +0.31(+3.24%) |
May 07, 2008 | 9.970 | 10.10 | 9.560 | 9.580 | 110,157 | -0.48(-4.77%) |
May 06, 2008 | 10.00 | 10.10 | 9.910 | 10.06 | 110,779 | +0.10(+1.00%) |
May 05, 2008 | 9.600 | 9.990 | 9.600 | 9.960 | 148,151 | +0.42(+4.40%) |
May 02, 2008 | 9.210 | 9.650 | 9.210 | 9.540 | 89,078 | +0.19(+2.03%) |
May 01, 2008 | 9.220 | 9.430 | 9.220 | 9.350 | 186,695 | -0.08(-0.85%) |
Apr 30, 2008 | 9.350 | 9.530 | 9.350 | 9.430 | 143,499 | +0.15(+1.62%) |
Apr 29, 2008 | 9.250 | 9.330 | 9.200 | 9.280 | 193,850 | -0.06(-0.64%) |
Apr 28, 2008 | 9.470 | 9.714 | 9.340 | 9.340 | 114,619 | -0.16(-1.68%) |
Apr 25, 2008 | 9.260 | 9.520 | 9.230 | 9.500 | 83,121 | +0.22(+2.33%) |
Apr 24, 2008 | 9.490 | 9.490 | 9.220 | 9.284 | 247,682 | -0.20(-2.07%) |
Apr 23, 2008 | 9.680 | 9.680 | 9.410 | 9.480 | 129,427 | -0.26(-2.67%) |
Apr 22, 2008 | 9.940 | 10.07 | 9.510 | 9.740 | 174,048 | -0.12(-1.22%) |
Apr 21, 2008 | 10.07 | 10.07 | 9.780 | 9.860 | 153,177 | +0.02(+0.20%) |
Apr 18, 2008 | 10.44 | 10.49 | 9.810 | 9.840 | 279,124 | -0.52(-5.02%) |
Apr 17, 2008 | 10.15 | 10.45 | 10.07 | 10.36 | 186,542 | +0.18(+1.77%) |
Apr 16, 2008 | 9.780 | 10.20 | 9.700 | 10.18 | 229,858 | +0.51(+5.27%) |
Apr 15, 2008 | 9.500 | 9.770 | 9.500 | 9.670 | 131,536 | +0.17(+1.79%) |
Apr 14, 2008 | 9.460 | 9.600 | 9.460 | 9.500 | 218,312 | -0.06(-0.63%) |
Apr 11, 2008 | 9.600 | 9.610 | 9.500 | 9.560 | 114,350 | -0.03(-0.31%) |
Apr 10, 2008 | 9.610 | 9.690 | 9.410 | 9.590 | 103,725 | +0.02(+0.21%) |
Apr 09, 2008 | 9.580 | 9.630 | 9.400 | 9.570 | 114,700 | -0.01(-0.10%) |
Apr 08, 2008 | 9.640 | 9.740 | 9.500 | 9.580 | 98,500 | -0.06(-0.62%) |
Apr 07, 2008 | 10.11 | 10.11 | 9.600 | 9.640 | 218,976 | -0.32(-3.21%) |
Apr 04, 2008 | 9.970 | 10.06 | 9.820 | 9.960 | 191,360 | +0.11(+1.12%) |
Apr 03, 2008 | 9.450 | 9.880 | 9.190 | 9.850 | 266,500 | +0.47(+5.01%) |
Apr 02, 2008 | 9.250 | 9.430 | 9.250 | 9.380 | 212,155 | +0.10(+1.08%) |
Apr 01, 2008 | 9.130 | 9.384 | 8.840 | 9.280 | 540,859 | +0.12(+1.31%) |
Mar 31, 2008 | 9.750 | 9.750 | 9.150 | 9.160 | 355,861 | -0.51(-5.27%) |
Mar 28, 2008 | 9.670 | 9.890 | 9.600 | 9.670 | 124,550 | -0.11(-1.12%) |
Mar 27, 2008 | 10.03 | 10.25 | 9.760 | 9.780 | 241,443 | -0.41(-4.02%) |
Mar 26, 2008 | 10.27 | 10.33 | 10.06 | 10.19 | 121,990 | -0.02(-0.20%) |
Mar 25, 2008 | 9.840 | 10.25 | 9.800 | 10.21 | 209,500 | +0.51(+5.26%) |
Mar 24, 2008 | 9.520 | 9.840 | 9.500 | 9.700 | 203,964 | +0.25(+2.65%) |
Mar 21, 2008 | 9.660 | 10.47 | 9.350 | 9.450 | 409,141 | +0.00(+0.00%) |
Mar 20, 2008 | 9.660 | 10.47 | 9.350 | 9.450 | 409,141 | -0.31(-3.18%) |
Mar 19, 2008 | 10.26 | 10.34 | 9.660 | 9.760 | 347,488 | -0.61(-5.88%) |
Mar 18, 2008 | 10.51 | 10.74 | 10.32 | 10.37 | 178,880 | -0.13(-1.24%) |
Mar 17, 2008 | 10.95 | 10.95 | 10.50 | 10.50 | 274,955 | -0.60(-5.41%) |
Mar 14, 2008 | 11.65 | 11.65 | 11.05 | 11.10 | 168,850 | -0.38(-3.31%) |
Mar 13, 2008 | 11.10 | 11.53 | 11.01 | 11.48 | 328,600 | +0.45(+4.08%) |
Mar 12, 2008 | 11.33 | 11.33 | 11.00 | 11.03 | 151,800 | -0.08(-0.72%) |
Mar 11, 2008 | 10.86 | 11.15 | 10.86 | 11.11 | 382,400 | +0.31(+2.87%) |
Mar 10, 2008 | 11.52 | 11.52 | 10.80 | 10.80 | 350,555 | -0.75(-6.49%) |
Mar 07, 2008 | 12.24 | 12.25 | 11.41 | 11.55 | 357,033 | -0.62(-5.09%) |
Mar 06, 2008 | 12.22 | 12.27 | 12.14 | 12.17 | 130,200 | -0.07(-0.57%) |
Mar 05, 2008 | 12.22 | 12.39 | 11.87 | 12.24 | 207,600 | -0.06(-0.49%) |
Mar 04, 2008 | 12.30 | 12.34 | 12.00 | 12.30 | 234,179 | -0.07(-0.57%) |
Mar 03, 2008 | 12.33 | 12.57 | 12.15 | 12.37 | 267,400 | +0.18(+1.48%) |
Feb 29, 2008 | 12.56 | 12.56 | 12.17 | 12.19 | 159,900 | -0.36(-2.87%) |
Feb 28, 2008 | 12.49 | 12.57 | 12.06 | 12.55 | 237,135 | +0.05(+0.40%) |
Feb 27, 2008 | 12.48 | 12.50 | 12.29 | 12.50 | 230,791 | +0.01(+0.08%) |
Feb 26, 2008 | 12.16 | 12.51 | 12.15 | 12.49 | 206,307 | +0.05(+0.40%) |
Feb 25, 2008 | 12.06 | 12.47 | 11.80 | 12.44 | 344,039 | +0.38(+3.15%) |
Feb 22, 2008 | 11.44 | 12.09 | 11.16 | 12.06 | 427,750 | +0.71(+6.30%) |
Feb 21, 2008 | 11.47 | 12.00 | 11.18 | 11.35 | 483,471 | +0.12(+1.02%) |
Feb 20, 2008 | 10.79 | 11.27 | 10.67 | 11.23 | 310,211 | +0.39(+3.60%) |
Feb 19, 2008 | 10.86 | 10.99 | 10.80 | 10.84 | 254,930 | +0.29(+2.75%) |
Feb 18, 2008 | 10.32 | 10.63 | 10.01 | 10.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.32 | 10.63 | 10.01 | 10.55 | 277,694 | +0.30(+2.93%) |
Feb 14, 2008 | 10.32 | 10.44 | 10.07 | 10.25 | 191,312 | -0.07(-0.68%) |
Feb 13, 2008 | 10.03 | 10.35 | 9.900 | 10.32 | 267,843 | +0.19(+1.88%) |
Feb 12, 2008 | 10.49 | 10.56 | 10.05 | 10.13 | 221,895 | -0.40(-3.80%) |
Feb 11, 2008 | 10.60 | 10.65 | 10.35 | 10.53 | 196,999 | +0.00(+0.00%) |
Feb 08, 2008 | 10.08 | 10.63 | 10.08 | 10.53 | 291,648 | +0.30(+2.93%) |
Feb 07, 2008 | 10.11 | 10.36 | 10.06 | 10.23 | 219,025 | -0.06(-0.58%) |
Feb 06, 2008 | 10.59 | 10.67 | 10.17 | 10.29 | 212,283 | -0.07(-0.68%) |
Feb 05, 2008 | 10.88 | 10.88 | 10.32 | 10.36 | 221,300 | -0.53(-4.87%) |
Feb 04, 2008 | 11.29 | 11.29 | 10.82 | 10.89 | 191,229 | -0.36(-3.20%) |
Feb 01, 2008 | 10.88 | 11.27 | 10.75 | 11.25 | 378,088 | +0.50(+4.65%) |
Jan 31, 2008 | 10.71 | 10.87 | 10.54 | 10.75 | 294,378 | -0.04(-0.37%) |
Jan 30, 2008 | 10.69 | 10.98 | 10.66 | 10.79 | 239,900 | +0.18(+1.70%) |
Jan 29, 2008 | 10.84 | 10.84 | 10.50 | 10.61 | 120,490 | -0.13(-1.21%) |
Jan 28, 2008 | 10.76 | 10.89 | 10.50 | 10.74 | 179,917 | +0.17(+1.61%) |
Jan 25, 2008 | 11.25 | 11.37 | 10.42 | 10.57 | 260,648 | -0.40(-3.65%) |
Jan 24, 2008 | 10.79 | 11.15 | 10.77 | 10.97 | 225,818 | +0.41(+3.88%) |
Jan 23, 2008 | 10.33 | 10.73 | 9.900 | 10.56 | 251,845 | -0.01(-0.09%) |
Jan 22, 2008 | 10.15 | 10.73 | 9.260 | 10.57 | 617,350 | -0.57(-5.12%) |
Jan 21, 2008 | 11.01 | 11.30 | 10.60 | 11.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.01 | 11.30 | 10.60 | 11.14 | 457,564 | -0.11(-0.98%) |
Jan 17, 2008 | 11.69 | 11.89 | 11.25 | 11.25 | 210,114 | -0.51(-4.34%) |
Jan 16, 2008 | 12.44 | 12.44 | 11.37 | 11.76 | 374,586 | -0.52(-4.23%) |
Jan 15, 2008 | 12.77 | 13.04 | 12.13 | 12.28 | 240,207 | -0.79(-6.05%) |
Jan 14, 2008 | 13.29 | 13.29 | 12.78 | 13.07 | 218,765 | +0.08(+0.62%) |
Jan 11, 2008 | 13.14 | 13.24 | 12.85 | 12.99 | 181,430 | -0.36(-2.70%) |
Jan 10, 2008 | 13.01 | 13.35 | 12.84 | 13.35 | 342,550 | +0.23(+1.75%) |
Jan 09, 2008 | 13.38 | 13.51 | 12.75 | 13.12 | 331,731 | -0.30(-2.24%) |
Jan 08, 2008 | 13.47 | 13.60 | 13.28 | 13.42 | 335,283 | +0.17(+1.28%) |
Jan 07, 2008 | 13.19 | 13.37 | 12.91 | 13.25 | 363,278 | +0.21(+1.61%) |
Jan 04, 2008 | 13.53 | 13.56 | 12.75 | 13.04 | 322,522 | -0.48(-3.55%) |
Jan 03, 2008 | 13.79 | 13.87 | 13.45 | 13.52 | 297,620 | +0.01(+0.07%) |
Jan 02, 2008 | 13.19 | 13.66 | 13.19 | 13.51 | 269,827 | +0.38(+2.89%) |
Jan 01, 2008 | 13.39 | 13.39 | 12.77 | 13.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.39 | 13.39 | 12.77 | 13.13 | 202,320 | -0.24(-1.80%) |
Dec 28, 2007 | 13.01 | 13.41 | 13.01 | 13.37 | 166,800 | +0.22(+1.67%) |
Dec 27, 2007 | 13.06 | 13.41 | 13.06 | 13.15 | 143,800 | -0.18(-1.35%) |
Dec 26, 2007 | 13.19 | 13.45 | 12.83 | 13.33 | 142,950 | -0.17(-1.26%) |
Dec 24, 2007 | 13.35 | 13.56 | 13.35 | 13.50 | 91,980 | +0.15(+1.12%) |
Dec 21, 2007 | 13.20 | 13.60 | 13.20 | 13.35 | 243,600 | +0.20(+1.53%) |
Dec 20, 2007 | 13.13 | 13.49 | 13.13 | 13.15 | 530,300 | -0.10(-0.76%) |
Dec 19, 2007 | 12.75 | 13.27 | 12.75 | 13.25 | 520,550 | +0.48(+3.76%) |
Dec 18, 2007 | 12.85 | 13.00 | 12.57 | 12.77 | 487,650 | +0.21(+1.67%) |
Dec 17, 2007 | 12.64 | 12.90 | 12.40 | 12.56 | 528,775 | +0.09(+0.72%) |
Dec 14, 2007 | 12.26 | 12.77 | 12.25 | 12.47 | 295,400 | -0.10(-0.80%) |
Dec 13, 2007 | 12.50 | 12.65 | 12.22 | 12.57 | 265,500 | +0.07(+0.56%) |
Dec 12, 2007 | 12.56 | 12.86 | 12.35 | 12.50 | 254,400 | +0.04(+0.32%) |
Dec 11, 2007 | 12.89 | 13.09 | 12.42 | 12.46 | 541,550 | -0.36(-2.81%) |
Dec 10, 2007 | 12.50 | 13.01 | 12.50 | 12.82 | 768,989 | +0.72(+5.95%) |
Dec 07, 2007 | 11.80 | 12.12 | 11.65 | 12.10 | 499,888 | +0.34(+2.89%) |
Dec 06, 2007 | 11.35 | 11.78 | 11.20 | 11.76 | 242,500 | +0.44(+3.89%) |
Dec 05, 2007 | 11.41 | 11.41 | 11.04 | 11.32 | 239,600 | +0.11(+0.98%) |
Dec 04, 2007 | 11.05 | 11.37 | 10.93 | 11.21 | 309,900 | -0.11(-0.97%) |
Dec 03, 2007 | 10.95 | 11.35 | 10.92 | 11.32 | 315,035 | +0.32(+2.91%) |
Nov 30, 2007 | 10.86 | 11.04 | 10.70 | 11.00 | 312,500 | +0.05(+0.46%) |
Nov 29, 2007 | 10.90 | 11.15 | 10.74 | 10.95 | 253,000 | -0.19(-1.71%) |
Nov 28, 2007 | 10.42 | 11.15 | 10.30 | 11.14 | 380,100 | +0.63(+5.99%) |
Nov 27, 2007 | 11.25 | 11.25 | 10.23 | 10.51 | 466,605 | -0.48(-4.37%) |
Nov 26, 2007 | 11.33 | 11.49 | 10.95 | 10.99 | 293,800 | -0.53(-4.60%) |
Nov 23, 2007 | 11.22 | 11.58 | 11.10 | 11.52 | 247,160 | +0.30(+2.67%) |
Nov 21, 2007 | 11.80 | 11.80 | 11.20 | 11.22 | 348,805 | -0.47(-4.02%) |
Nov 20, 2007 | 11.65 | 11.83 | 11.49 | 11.69 | 236,400 | +0.29(+2.54%) |
Nov 19, 2007 | 12.13 | 12.13 | 11.36 | 11.40 | 254,550 | -0.59(-4.92%) |
Nov 16, 2007 | 11.30 | 11.99 | 11.30 | 11.99 | 588,200 | +0.81(+7.24%) |
Nov 15, 2007 | 11.75 | 11.75 | 11.07 | 11.18 | 259,200 | -0.79(-6.59%) |
Nov 14, 2007 | 11.81 | 12.07 | 11.75 | 11.97 | 323,500 | +0.33(+2.84%) |
Nov 13, 2007 | 11.20 | 11.75 | 11.20 | 11.64 | 380,900 | +0.34(+3.01%) |
Nov 12, 2007 | 12.00 | 12.00 | 11.22 | 11.30 | 476,580 | -0.74(-6.15%) |
Nov 09, 2007 | 11.58 | 12.04 | 11.58 | 12.04 | 210,360 | +0.12(+1.01%) |
Nov 08, 2007 | 11.71 | 12.13 | 11.71 | 11.92 | 337,800 | +0.03(+0.25%) |
Nov 07, 2007 | 12.00 | 12.10 | 11.82 | 11.89 | 389,300 | -0.01(-0.08%) |
Nov 06, 2007 | 11.46 | 11.95 | 11.46 | 11.90 | 369,100 | +0.28(+2.41%) |
Nov 05, 2007 | 11.91 | 12.00 | 11.56 | 11.62 | 233,608 | -0.33(-2.76%) |
Nov 02, 2007 | 12.16 | 12.18 | 11.76 | 11.95 | 401,500 | +0.20(+1.70%) |
Nov 01, 2007 | 12.00 | 12.19 | 11.75 | 11.75 | 212,900 | -0.35(-2.89%) |
Oct 31, 2007 | 11.94 | 12.22 | 11.91 | 12.10 | 280,300 | +0.18(+1.51%) |
Oct 30, 2007 | 12.09 | 12.25 | 11.84 | 11.92 | 278,700 | -0.25(-2.05%) |
Oct 29, 2007 | 11.85 | 12.29 | 11.76 | 12.17 | 654,000 | +0.19(+1.58%) |
Oct 26, 2007 | 12.28 | 12.39 | 11.96 | 11.98 | 395,700 | -0.07(-0.57%) |
Oct 25, 2007 | 11.93 | 12.15 | 11.80 | 12.05 | 200,500 | +0.09(+0.75%) |
Oct 24, 2007 | 11.73 | 11.98 | 11.64 | 11.96 | 188,500 | -0.02(-0.17%) |
Oct 23, 2007 | 11.95 | 12.02 | 11.49 | 11.98 | 266,700 | +0.53(+4.63%) |
Oct 22, 2007 | 11.19 | 11.51 | 10.82 | 11.45 | 565,800 | -0.39(-3.29%) |
Oct 19, 2007 | 12.50 | 12.64 | 11.75 | 11.84 | 343,500 | -0.70(-5.58%) |
Oct 18, 2007 | 12.20 | 12.60 | 12.11 | 12.54 | 404,700 | +0.32(+2.62%) |
Oct 17, 2007 | 12.40 | 12.52 | 12.20 | 12.22 | 439,900 | -0.16(-1.29%) |
Oct 16, 2007 | 12.60 | 12.71 | 12.22 | 12.38 | 402,400 | -0.29(-2.29%) |
Oct 15, 2007 | 13.10 | 13.25 | 12.45 | 12.67 | 507,000 | +0.13(+1.04%) |
Oct 12, 2007 | 12.51 | 12.65 | 12.40 | 12.54 | 408,500 | +0.03(+0.24%) |
Oct 11, 2007 | 13.35 | 13.44 | 12.37 | 12.51 | 698,400 | -0.62(-4.72%) |
Oct 10, 2007 | 13.04 | 13.20 | 12.66 | 13.13 | 575,100 | +0.08(+0.61%) |
Oct 09, 2007 | 11.80 | 13.14 | 11.80 | 13.05 | 647,900 | +1.25(+10.59%) |
Oct 08, 2007 | 12.00 | 12.00 | 11.71 | 11.80 | 147,200 | -0.29(-2.36%) |
Oct 05, 2007 | 11.31 | 12.11 | 11.30 | 12.09 | 501,400 | +0.81(+7.14%) |
Oct 04, 2007 | 10.65 | 11.32 | 10.62 | 11.28 | 426,800 | +0.66(+6.21%) |
Oct 03, 2007 | 10.72 | 10.79 | 10.51 | 10.62 | 212,500 | -0.02(-0.19%) |
Oct 02, 2007 | 10.70 | 10.73 | 10.41 | 10.64 | 257,500 | -0.26(-2.39%) |
Oct 01, 2007 | 11.18 | 11.18 | 10.82 | 10.90 | 345,500 | -0.15(-1.36%) |
Sep 28, 2007 | 11.02 | 11.39 | 11.02 | 11.05 | 393,800 | +0.18(+1.66%) |
Sep 27, 2007 | 10.99 | 11.00 | 10.65 | 10.87 | 203,400 | +0.08(+0.74%) |
Sep 26, 2007 | 11.17 | 11.33 | 10.49 | 10.79 | 442,600 | -0.54(-4.77%) |
Sep 25, 2007 | 11.51 | 11.51 | 11.10 | 11.33 | 226,300 | -0.22(-1.90%) |
Sep 24, 2007 | 11.54 | 12.06 | 11.54 | 11.55 | 430,500 | +0.10(+0.87%) |
Sep 21, 2007 | 11.39 | 11.63 | 11.02 | 11.45 | 398,600 | +0.30(+2.69%) |
Sep 20, 2007 | 10.45 | 11.45 | 10.45 | 11.15 | 566,300 | +0.80(+7.73%) |
Sep 19, 2007 | 10.25 | 10.58 | 10.25 | 10.35 | 312,200 | +0.05(+0.49%) |
Sep 18, 2007 | 10.09 | 10.44 | 9.860 | 10.30 | 284,900 | +0.14(+1.38%) |
Sep 17, 2007 | 10.19 | 10.24 | 10.02 | 10.16 | 163,200 | +0.03(+0.30%) |
Sep 14, 2007 | 10.49 | 10.49 | 10.09 | 10.13 | 212,900 | -0.10(-0.98%) |
Sep 13, 2007 | 10.11 | 10.35 | 10.01 | 10.23 | 249,800 | +0.10(+0.99%) |
Sep 12, 2007 | 10.09 | 10.28 | 9.980 | 10.13 | 424,000 | +0.12(+1.16%) |
Sep 11, 2007 | 9.960 | 10.07 | 9.640 | 10.01 | 423,900 | +0.17(+1.77%) |
Sep 10, 2007 | 10.14 | 10.20 | 9.620 | 9.840 | 213,200 | -0.26(-2.56%) |
Sep 07, 2007 | 10.07 | 10.30 | 9.960 | 10.10 | 342,400 | +0.17(+1.70%) |
Sep 06, 2007 | 9.850 | 9.950 | 9.310 | 9.930 | 711,700 | +0.09(+0.91%) |
Sep 05, 2007 | 9.860 | 9.920 | 9.510 | 9.840 | 394,200 | -0.22(-2.19%) |
Sep 04, 2007 | 10.05 | 10.15 | 9.810 | 10.06 | 395,500 | +0.01(+0.10%) |
Aug 31, 2007 | 10.15 | 10.27 | 9.910 | 10.05 | 231,300 | +0.19(+1.93%) |
Aug 30, 2007 | 9.750 | 10.08 | 9.710 | 9.860 | 228,600 | -0.14(-1.40%) |
Aug 29, 2007 | 10.11 | 10.19 | 9.700 | 10.00 | 340,000 | -0.02(-0.20%) |
Aug 28, 2007 | 10.42 | 10.67 | 9.800 | 10.02 | 338,100 | -0.53(-5.02%) |
Aug 27, 2007 | 10.48 | 10.75 | 10.18 | 10.55 | 216,600 | +0.11(+1.05%) |
Aug 24, 2007 | 10.28 | 10.57 | 10.03 | 10.44 | 262,800 | +0.14(+1.36%) |
Aug 23, 2007 | 11.19 | 11.37 | 10.28 | 10.30 | 509,000 | -0.08(-0.77%) |
Aug 22, 2007 | 10.15 | 10.68 | 9.910 | 10.38 | 477,600 | +0.41(+4.11%) |
Aug 21, 2007 | 9.950 | 10.00 | 9.730 | 9.970 | 325,300 | +0.32(+3.32%) |
Aug 20, 2007 | 10.20 | 10.30 | 9.480 | 9.650 | 317,400 | -0.07(-0.72%) |
Aug 17, 2007 | 10.29 | 10.61 | 9.702 | 9.720 | 482,800 | -0.11(-1.12%) |
Aug 16, 2007 | 10.38 | 10.40 | 8.630 | 9.830 | 1,521,700 | -1.17(-10.64%) |
Aug 15, 2007 | 11.01 | 11.49 | 10.75 | 11.00 | 455,800 | -1.05(-8.71%) |
Aug 14, 2007 | 12.60 | 12.68 | 11.34 | 12.05 | 757,200 | -0.65(-5.12%) |
Aug 13, 2007 | 12.78 | 12.97 | 12.54 | 12.70 | 467,000 | -0.09(-0.70%) |
Aug 10, 2007 | 13.10 | 13.19 | 12.69 | 12.79 | 674,600 | -0.51(-3.83%) |
Aug 09, 2007 | 13.31 | 13.73 | 13.12 | 13.30 | 336,200 | -0.50(-3.62%) |
Aug 08, 2007 | 13.18 | 13.94 | 13.18 | 13.80 | 514,600 | +0.45(+3.37%) |
Aug 07, 2007 | 13.51 | 13.55 | 13.19 | 13.35 | 371,100 | -0.35(-2.55%) |
Aug 06, 2007 | 14.06 | 14.19 | 13.32 | 13.70 | 425,900 | -0.34(-2.42%) |
Aug 03, 2007 | 14.05 | 14.19 | 13.93 | 14.04 | 455,500 | +0.11(+0.79%) |
Aug 02, 2007 | 13.24 | 14.41 | 13.24 | 13.93 | 759,800 | +0.80(+6.09%) |
Aug 01, 2007 | 15.00 | 15.57 | 12.85 | 13.13 | 2,357,200 | -2.04(-13.45%) |
Jul 31, 2007 | 15.20 | 15.61 | 14.80 | 15.17 | 567,900 | +0.03(+0.20%) |
Jul 30, 2007 | 14.29 | 15.54 | 14.15 | 15.14 | 901,400 | +1.13(+8.07%) |
Jul 27, 2007 | 13.01 | 14.21 | 12.90 | 14.01 | 907,400 | +0.96(+7.36%) |
Jul 26, 2007 | 12.78 | 13.20 | 12.61 | 13.05 | 632,900 | +0.27(+2.11%) |
Jul 25, 2007 | 12.81 | 12.90 | 12.53 | 12.78 | 281,800 | +0.08(+0.63%) |
Jul 24, 2007 | 13.04 | 13.04 | 12.65 | 12.70 | 244,300 | -0.25(-1.93%) |
Jul 23, 2007 | 12.84 | 12.95 | 12.76 | 12.95 | 153,400 | +0.19(+1.49%) |
Jul 20, 2007 | 12.76 | 13.00 | 12.72 | 12.76 | 196,000 | -0.04(-0.31%) |
Jul 19, 2007 | 13.00 | 13.00 | 12.75 | 12.80 | 264,400 | +0.05(+0.39%) |
Jul 18, 2007 | 12.56 | 12.80 | 12.43 | 12.75 | 191,800 | +0.22(+1.76%) |
Jul 17, 2007 | 12.60 | 12.73 | 12.38 | 12.53 | 117,100 | -0.07(-0.56%) |
Jul 16, 2007 | 12.77 | 12.95 | 12.54 | 12.60 | 213,900 | -0.17(-1.29%) |
Jul 13, 2007 | 12.89 | 12.95 | 12.54 | 12.77 | 186,900 | -0.06(-0.51%) |
Jul 12, 2007 | 12.64 | 13.00 | 12.64 | 12.83 | 167,000 | +0.23(+1.83%) |
Jul 11, 2007 | 12.54 | 12.70 | 12.28 | 12.60 | 211,400 | -0.08(-0.63%) |
Jul 10, 2007 | 12.93 | 12.93 | 12.61 | 12.68 | 136,500 | -0.21(-1.63%) |
Jul 09, 2007 | 13.43 | 13.43 | 12.86 | 12.89 | 248,100 | +0.04(+0.31%) |
Jul 06, 2007 | 12.43 | 13.00 | 12.40 | 12.85 | 292,100 | +0.40(+3.21%) |
Jul 05, 2007 | 12.30 | 12.45 | 12.26 | 12.45 | 179,200 | +0.22(+1.80%) |
Jul 03, 2007 | 12.48 | 12.50 | 12.17 | 12.23 | 102,700 | -0.11(-0.89%) |
Jul 02, 2007 | 11.99 | 12.35 | 11.98 | 12.34 | 269,900 | +0.60(+5.11%) |
Jun 29, 2007 | 11.63 | 11.95 | 11.63 | 11.74 | 192,900 | +0.22(+1.91%) |
Jun 28, 2007 | 11.32 | 11.64 | 11.31 | 11.52 | 190,300 | +0.28(+2.49%) |
Jun 27, 2007 | 10.85 | 11.30 | 10.70 | 11.24 | 293,600 | +0.40(+3.69%) |
Jun 26, 2007 | 11.51 | 11.57 | 10.82 | 10.84 | 474,400 | -0.78(-6.71%) |
Jun 25, 2007 | 11.74 | 11.86 | 11.61 | 11.62 | 196,100 | -0.25(-2.11%) |
Jun 22, 2007 | 12.16 | 12.17 | 11.73 | 11.87 | 171,100 | -0.16(-1.33%) |
Jun 21, 2007 | 12.10 | 12.25 | 11.85 | 12.03 | 161,500 | -0.18(-1.47%) |
Jun 20, 2007 | 12.29 | 12.49 | 12.05 | 12.21 | 117,700 | -0.13(-1.05%) |
Jun 19, 2007 | 12.29 | 12.36 | 12.20 | 12.34 | 149,900 | +0.06(+0.49%) |
Jun 18, 2007 | 12.45 | 12.45 | 12.18 | 12.28 | 176,600 | -0.03(-0.24%) |
Jun 15, 2007 | 12.19 | 12.35 | 12.11 | 12.31 | 158,400 | +0.06(+0.49%) |
Jun 14, 2007 | 12.06 | 12.35 | 12.05 | 12.25 | 241,900 | +0.13(+1.07%) |
Jun 13, 2007 | 11.76 | 12.23 | 11.72 | 12.12 | 413,200 | +0.36(+3.06%) |
Jun 12, 2007 | 12.21 | 12.35 | 11.71 | 11.76 | 544,600 | -0.74(-5.90%) |
Jun 11, 2007 | 12.80 | 12.87 | 12.48 | 12.50 | 297,250 | -0.21(-1.68%) |
Jun 08, 2007 | 12.51 | 12.95 | 12.51 | 12.71 | 338,098 | -0.24(-1.85%) |
Jun 07, 2007 | 13.19 | 13.40 | 12.40 | 12.95 | 664,100 | -0.34(-2.56%) |
Jun 06, 2007 | 13.31 | 13.55 | 13.09 | 13.29 | 366,700 | -0.09(-0.67%) |
Jun 05, 2007 | 13.58 | 13.59 | 13.17 | 13.38 | 335,200 | -0.20(-1.47%) |
Jun 04, 2007 | 13.29 | 13.60 | 13.15 | 13.58 | 445,300 | +0.34(+2.57%) |