Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.290 | 9.460 | 9.206 | 9.425 | 721,353 | +0.08(+0.89%) |
May 29, 2008 | 9.287 | 9.344 | 9.206 | 9.341 | 1,554,711 | +0.05(+0.58%) |
May 28, 2008 | 9.220 | 9.328 | 9.112 | 9.287 | 2,348,148 | -0.19(-2.05%) |
May 27, 2008 | 9.519 | 9.570 | 9.436 | 9.481 | 1,520,072 | -0.28(-2.85%) |
May 26, 2008 | 9.975 | 9.975 | 9.570 | 9.759 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.975 | 9.975 | 9.570 | 9.759 | 2,631,362 | -0.30(-2.97%) |
May 22, 2008 | 9.934 | 10.07 | 9.934 | 10.06 | 616,044 | +0.20(+2.02%) |
May 21, 2008 | 10.04 | 10.04 | 9.840 | 9.859 | 1,287,005 | -0.15(-1.48%) |
May 20, 2008 | 10.13 | 10.19 | 9.975 | 10.01 | 1,197,602 | -0.15(-1.46%) |
May 19, 2008 | 10.05 | 10.22 | 10.02 | 10.16 | 1,447,065 | +0.17(+1.73%) |
May 16, 2008 | 10.06 | 10.06 | 9.977 | 9.983 | 1,047,911 | -0.06(-0.56%) |
May 15, 2008 | 10.04 | 10.08 | 9.972 | 10.04 | 1,163,877 | -0.13(-1.27%) |
May 14, 2008 | 10.17 | 10.30 | 10.14 | 10.17 | 1,100,677 | -0.01(-0.11%) |
May 13, 2008 | 10.17 | 10.24 | 10.11 | 10.18 | 933,299 | -0.04(-0.37%) |
May 12, 2008 | 10.18 | 10.23 | 10.08 | 10.22 | 1,068,112 | +0.12(+1.20%) |
May 09, 2008 | 10.02 | 10.22 | 10.02 | 10.10 | 708,949 | +0.05(+0.48%) |
May 08, 2008 | 10.11 | 10.21 | 9.888 | 10.05 | 1,731,518 | -0.06(-0.61%) |
May 07, 2008 | 10.40 | 10.45 | 10.06 | 10.11 | 1,214,877 | -0.36(-3.48%) |
May 06, 2008 | 10.37 | 10.54 | 10.37 | 10.47 | 518,005 | -0.01(-0.10%) |
May 05, 2008 | 10.57 | 10.58 | 10.43 | 10.48 | 1,200,310 | -0.05(-0.43%) |
May 02, 2008 | 10.54 | 10.55 | 10.38 | 10.53 | 661,079 | -0.01(-0.05%) |
May 01, 2008 | 10.49 | 10.57 | 10.46 | 10.54 | 696,797 | +0.07(+0.67%) |
Apr 30, 2008 | 10.42 | 10.57 | 10.34 | 10.47 | 830,653 | +0.01(+0.10%) |
Apr 29, 2008 | 10.41 | 10.53 | 10.37 | 10.45 | 671,677 | +0.05(+0.47%) |
Apr 28, 2008 | 10.30 | 10.45 | 10.30 | 10.41 | 965,329 | +0.08(+0.78%) |
Apr 25, 2008 | 10.35 | 10.35 | 10.17 | 10.33 | 2,082,361 | +0.01(+0.10%) |
Apr 24, 2008 | 10.31 | 10.39 | 10.04 | 10.31 | 2,358,568 | -0.04(-0.39%) |
Apr 23, 2008 | 10.37 | 10.41 | 10.31 | 10.35 | 1,992,720 | -0.08(-0.80%) |
Apr 22, 2008 | 10.51 | 10.56 | 10.37 | 10.44 | 1,692,354 | -0.30(-2.76%) |
Apr 21, 2008 | 10.79 | 10.79 | 10.66 | 10.73 | 931,359 | -0.13(-1.22%) |
Apr 18, 2008 | 10.89 | 10.92 | 10.75 | 10.87 | 920,546 | +0.12(+1.13%) |
Apr 17, 2008 | 10.85 | 10.86 | 10.69 | 10.75 | 948,125 | -0.20(-1.82%) |
Apr 16, 2008 | 10.82 | 11.04 | 10.73 | 10.95 | 1,217,284 | +0.24(+2.22%) |
Apr 15, 2008 | 10.65 | 10.77 | 10.59 | 10.71 | 763,547 | +0.06(+0.56%) |
Apr 14, 2008 | 10.59 | 10.67 | 10.56 | 10.65 | 1,475,790 | -0.04(-0.33%) |
Apr 11, 2008 | 10.80 | 10.84 | 10.68 | 10.68 | 2,205,961 | -0.18(-1.61%) |
Apr 10, 2008 | 10.63 | 10.89 | 10.57 | 10.86 | 1,493,714 | +0.29(+2.73%) |
Apr 09, 2008 | 10.78 | 10.78 | 10.55 | 10.57 | 2,423,330 | -0.33(-2.99%) |
Apr 08, 2008 | 10.92 | 10.93 | 10.82 | 10.90 | 2,412,943 | -0.13(-1.15%) |
Apr 07, 2008 | 11.12 | 11.16 | 10.96 | 11.02 | 844,993 | -0.10(-0.87%) |
Apr 04, 2008 | 11.06 | 11.24 | 10.98 | 11.12 | 1,575,646 | -0.13(-1.17%) |
Apr 03, 2008 | 11.19 | 11.35 | 11.02 | 11.25 | 2,426,668 | -0.15(-1.35%) |
Apr 02, 2008 | 11.42 | 11.67 | 11.10 | 11.41 | 1,691,672 | -0.15(-1.28%) |
Apr 01, 2008 | 11.05 | 11.60 | 11.05 | 11.55 | 1,236,766 | +0.25(+2.19%) |
Mar 31, 2008 | 11.40 | 11.45 | 11.16 | 11.31 | 686,603 | -0.01(-0.10%) |
Mar 28, 2008 | 11.44 | 11.45 | 11.26 | 11.32 | 244,454 | -0.01(-0.05%) |
Mar 27, 2008 | 11.43 | 11.43 | 11.16 | 11.32 | 717,020 | -0.13(-1.15%) |
Mar 26, 2008 | 11.62 | 11.65 | 11.42 | 11.45 | 649,510 | -0.18(-1.55%) |
Mar 25, 2008 | 11.67 | 11.67 | 11.48 | 11.64 | 1,184,015 | +0.07(+0.58%) |
Mar 24, 2008 | 11.25 | 11.62 | 11.20 | 11.57 | 877,855 | +0.44(+3.92%) |
Mar 21, 2008 | 10.58 | 11.15 | 10.57 | 11.13 | 1,766,400 | +0.00(+0.00%) |
Mar 20, 2008 | 10.58 | 11.15 | 10.57 | 11.13 | 1,766,400 | +0.11(+0.95%) |
Mar 19, 2008 | 11.19 | 11.32 | 11.03 | 11.03 | 1,688,875 | -0.12(-1.11%) |
Mar 18, 2008 | 10.92 | 11.17 | 10.92 | 11.15 | 2,819,642 | +0.28(+2.55%) |
Mar 17, 2008 | 10.51 | 11.09 | 10.51 | 10.87 | 2,797,976 | +0.13(+1.20%) |
Mar 14, 2008 | 10.92 | 11.07 | 10.70 | 10.74 | 1,204,060 | -0.28(-2.52%) |
Mar 13, 2008 | 11.04 | 11.13 | 10.87 | 11.02 | 1,166,440 | -0.25(-2.25%) |
Mar 12, 2008 | 11.57 | 11.57 | 11.20 | 11.27 | 808,030 | -0.12(-1.02%) |
Mar 11, 2008 | 10.88 | 11.39 | 10.88 | 11.39 | 1,083,506 | +0.61(+5.65%) |
Mar 10, 2008 | 11.06 | 11.06 | 10.71 | 10.78 | 1,112,624 | -0.33(-3.01%) |
Mar 07, 2008 | 10.92 | 11.32 | 10.92 | 11.12 | 1,176,982 | -0.01(-0.12%) |
Mar 06, 2008 | 11.42 | 11.48 | 11.12 | 11.13 | 1,455,926 | -0.20(-1.78%) |
Mar 05, 2008 | 11.20 | 11.45 | 11.09 | 11.33 | 1,478,924 | +0.15(+1.35%) |
Mar 04, 2008 | 11.20 | 11.29 | 11.00 | 11.18 | 1,435,525 | -0.15(-1.33%) |
Mar 03, 2008 | 11.35 | 11.42 | 11.12 | 11.33 | 1,219,621 | -0.17(-1.48%) |
Feb 29, 2008 | 11.92 | 11.92 | 11.46 | 11.50 | 1,853,771 | -0.63(-5.16%) |
Feb 28, 2008 | 12.25 | 12.25 | 12.07 | 12.13 | 1,113,199 | -0.14(-1.14%) |
Feb 27, 2008 | 12.32 | 12.43 | 12.23 | 12.27 | 2,933,713 | +0.07(+0.55%) |
Feb 26, 2008 | 11.86 | 12.23 | 11.85 | 12.20 | 1,760,284 | +0.16(+1.30%) |
Feb 25, 2008 | 11.86 | 12.04 | 11.79 | 12.04 | 711,968 | +0.18(+1.50%) |
Feb 22, 2008 | 11.65 | 11.91 | 11.54 | 11.86 | 1,198,125 | +0.07(+0.62%) |
Feb 21, 2008 | 12.01 | 12.06 | 11.77 | 11.79 | 472,599 | -0.22(-1.82%) |
Feb 20, 2008 | 11.68 | 12.01 | 11.59 | 12.01 | 1,065,638 | +0.15(+1.30%) |
Feb 19, 2008 | 11.84 | 11.91 | 11.65 | 11.86 | 1,137,881 | +0.15(+1.31%) |
Feb 18, 2008 | 11.48 | 11.73 | 11.35 | 11.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.48 | 11.73 | 11.35 | 11.70 | 785,454 | +0.33(+2.92%) |
Feb 14, 2008 | 11.69 | 11.69 | 11.32 | 11.37 | 1,551,491 | -0.37(-3.15%) |
Feb 13, 2008 | 11.66 | 11.75 | 11.46 | 11.74 | 681,422 | +0.19(+1.63%) |
Feb 12, 2008 | 11.25 | 11.60 | 11.25 | 11.55 | 1,208,882 | +0.30(+2.66%) |
Feb 11, 2008 | 11.23 | 11.26 | 11.02 | 11.25 | 954,049 | +0.01(+0.07%) |
Feb 08, 2008 | 11.07 | 11.31 | 11.07 | 11.24 | 721,724 | -0.02(-0.22%) |
Feb 07, 2008 | 11.05 | 11.30 | 10.95 | 11.27 | 1,096,997 | +0.14(+1.28%) |
Feb 06, 2008 | 11.26 | 11.43 | 11.10 | 11.13 | 902,118 | +0.08(+0.76%) |
Feb 05, 2008 | 11.32 | 11.38 | 11.04 | 11.04 | 3,046,377 | -0.21(-1.89%) |
Feb 04, 2008 | 11.24 | 11.35 | 11.08 | 11.26 | 1,038,622 | -0.01(-0.07%) |
Feb 01, 2008 | 10.78 | 11.36 | 10.78 | 11.26 | 2,129,919 | +0.38(+3.52%) |
Jan 31, 2008 | 10.54 | 11.00 | 10.44 | 10.88 | 2,352,110 | +0.55(+5.30%) |
Jan 30, 2008 | 10.34 | 10.59 | 10.31 | 10.33 | 1,339,823 | -0.10(-0.96%) |
Jan 29, 2008 | 10.55 | 10.57 | 10.30 | 10.43 | 1,211,850 | -0.19(-1.78%) |
Jan 28, 2008 | 10.24 | 10.64 | 10.24 | 10.62 | 1,205,581 | -0.09(-0.86%) |
Jan 25, 2008 | 10.69 | 10.78 | 10.49 | 10.71 | 1,674,412 | +0.21(+2.03%) |
Jan 24, 2008 | 10.30 | 10.57 | 10.30 | 10.50 | 1,278,196 | +0.35(+3.45%) |
Jan 23, 2008 | 9.948 | 10.28 | 9.729 | 10.15 | 2,132,296 | +0.04(+0.40%) |
Jan 22, 2008 | 9.829 | 10.27 | 9.786 | 10.11 | 1,690,177 | -0.33(-3.13%) |
Jan 21, 2008 | 10.21 | 10.66 | 10.21 | 10.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.21 | 10.66 | 10.21 | 10.44 | 1,565,638 | +0.25(+2.41%) |
Jan 17, 2008 | 10.51 | 10.68 | 10.16 | 10.19 | 1,271,849 | -0.04(-0.40%) |
Jan 16, 2008 | 10.47 | 10.49 | 10.19 | 10.23 | 1,549,032 | -0.38(-3.61%) |
Jan 15, 2008 | 10.92 | 10.92 | 10.59 | 10.61 | 1,032,687 | -0.66(-5.84%) |
Jan 14, 2008 | 11.38 | 11.42 | 11.07 | 11.27 | 822,459 | -0.17(-1.51%) |
Jan 11, 2008 | 11.59 | 11.61 | 11.37 | 11.44 | 735,196 | -0.45(-3.79%) |
Jan 10, 2008 | 11.44 | 11.91 | 11.44 | 11.89 | 860,580 | +0.23(+2.01%) |
Jan 09, 2008 | 11.60 | 11.85 | 11.34 | 11.66 | 1,450,733 | +0.06(+0.49%) |
Jan 08, 2008 | 11.54 | 11.83 | 11.54 | 11.60 | 1,537,903 | -0.03(-0.23%) |
Jan 07, 2008 | 11.53 | 11.68 | 11.52 | 11.63 | 1,134,940 | +0.35(+3.06%) |
Jan 04, 2008 | 11.24 | 11.45 | 11.21 | 11.28 | 1,494,318 | -0.04(-0.31%) |
Jan 03, 2008 | 11.32 | 11.40 | 11.23 | 11.32 | 501,877 | +0.12(+1.11%) |
Jan 02, 2008 | 11.21 | 11.46 | 11.19 | 11.20 | 665,831 | -0.13(-1.14%) |
Jan 01, 2008 | 11.40 | 11.41 | 11.07 | 11.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.40 | 11.41 | 11.07 | 11.33 | 1,074,047 | -0.11(-0.92%) |
Dec 28, 2007 | 11.38 | 11.66 | 11.38 | 11.43 | 1,211,223 | +0.08(+0.74%) |
Dec 27, 2007 | 11.55 | 11.55 | 11.32 | 11.35 | 536,374 | -0.29(-2.52%) |
Dec 26, 2007 | 11.85 | 11.85 | 11.56 | 11.64 | 500,393 | -0.15(-1.30%) |
Dec 24, 2007 | 11.96 | 12.01 | 11.66 | 11.79 | 283,395 | +0.03(+0.25%) |
Dec 21, 2007 | 11.70 | 11.77 | 11.61 | 11.76 | 498,909 | +0.13(+1.14%) |
Dec 20, 2007 | 11.58 | 11.74 | 11.38 | 11.63 | 1,076,180 | -0.01(-0.05%) |
Dec 19, 2007 | 11.82 | 11.86 | 11.52 | 11.64 | 1,621,806 | -0.02(-0.19%) |
Dec 18, 2007 | 11.31 | 11.98 | 11.31 | 11.66 | 931,051 | +0.37(+3.27%) |
Dec 17, 2007 | 9.220 | 11.70 | 10.77 | 11.29 | 2,406,266 | -0.87(-7.16%) |
Dec 14, 2007 | 12.15 | 12.29 | 12.08 | 12.16 | 1,392,593 | -0.34(-2.72%) |
Dec 13, 2007 | 12.54 | 12.58 | 12.30 | 12.50 | 1,267,713 | -0.40(-3.11%) |
Dec 12, 2007 | 12.83 | 13.46 | 12.01 | 12.90 | 1,633,605 | +0.22(+1.77%) |
Dec 11, 2007 | 12.88 | 13.06 | 12.68 | 12.68 | 1,422,067 | -0.26(-1.98%) |
Dec 10, 2007 | 12.91 | 12.97 | 12.77 | 12.93 | 958,129 | +0.07(+0.57%) |
Dec 07, 2007 | 12.96 | 12.97 | 12.64 | 12.86 | 1,127,276 | -0.13(-0.98%) |
Dec 06, 2007 | 12.97 | 12.99 | 12.64 | 12.99 | 1,548,290 | +0.27(+2.10%) |
Dec 05, 2007 | 12.42 | 12.72 | 12.41 | 12.72 | 2,035,701 | +0.70(+5.81%) |
Dec 04, 2007 | 11.73 | 12.20 | 11.73 | 12.02 | 1,421,719 | +0.08(+0.68%) |
Dec 03, 2007 | 11.86 | 12.00 | 11.75 | 11.94 | 1,579,181 | +0.26(+2.24%) |
Nov 30, 2007 | 11.77 | 11.84 | 11.53 | 11.68 | 753,743 | -0.04(-0.37%) |
Nov 29, 2007 | 11.96 | 12.30 | 11.56 | 11.72 | 1,812,920 | -0.44(-3.61%) |
Nov 28, 2007 | 11.58 | 12.17 | 11.56 | 12.16 | 2,006,790 | +0.70(+6.09%) |
Nov 27, 2007 | 11.44 | 11.47 | 11.16 | 11.47 | 1,648,814 | +0.17(+1.48%) |
Nov 26, 2007 | 11.43 | 11.59 | 11.26 | 11.30 | 1,928,871 | -0.16(-1.39%) |
Nov 23, 2007 | 11.29 | 11.54 | 11.13 | 11.46 | 769,011 | +0.02(+0.14%) |
Nov 21, 2007 | 11.59 | 11.59 | 11.26 | 11.44 | 1,181,062 | -0.20(-1.74%) |
Nov 20, 2007 | 11.56 | 11.92 | 11.50 | 11.64 | 1,152,871 | -0.05(-0.44%) |
Nov 19, 2007 | 11.79 | 12.01 | 11.67 | 11.69 | 1,186,997 | -0.32(-2.67%) |
Nov 16, 2007 | 12.12 | 12.12 | 11.79 | 12.02 | 927,341 | -0.05(-0.42%) |
Nov 15, 2007 | 12.13 | 12.40 | 11.99 | 12.07 | 817,741 | -0.24(-1.93%) |
Nov 14, 2007 | 12.64 | 12.75 | 12.13 | 12.30 | 824,221 | -0.36(-2.87%) |
Nov 13, 2007 | 12.42 | 12.78 | 12.42 | 12.67 | 1,555,642 | +0.28(+2.26%) |
Nov 12, 2007 | 12.68 | 13.06 | 12.38 | 12.39 | 1,853,155 | -0.47(-3.63%) |
Nov 09, 2007 | 12.97 | 13.13 | 12.71 | 12.85 | 1,134,695 | -0.28(-2.15%) |
Nov 08, 2007 | 13.31 | 13.50 | 12.78 | 13.14 | 1,103,536 | -0.27(-2.01%) |
Nov 07, 2007 | 13.72 | 13.72 | 13.41 | 13.41 | 1,070,523 | -0.32(-2.30%) |
Nov 06, 2007 | 13.45 | 13.78 | 13.22 | 13.72 | 778,225 | +0.49(+3.69%) |
Nov 05, 2007 | 13.36 | 13.36 | 13.15 | 13.23 | 822,122 | -0.19(-1.39%) |
Nov 02, 2007 | 13.32 | 13.44 | 13.13 | 13.42 | 1,809,429 | +0.43(+3.30%) |
Nov 01, 2007 | 13.18 | 13.18 | 12.91 | 12.99 | 1,291,972 | -0.02(-0.12%) |
Oct 31, 2007 | 12.94 | 13.07 | 12.78 | 13.01 | 1,441,460 | -0.36(-2.72%) |
Oct 30, 2007 | 13.48 | 13.48 | 12.81 | 13.37 | 2,551,303 | -0.83(-5.86%) |
Oct 29, 2007 | 14.04 | 14.27 | 13.78 | 14.20 | 691,055 | +0.22(+1.60%) |
Oct 26, 2007 | 14.01 | 14.06 | 13.79 | 13.98 | 1,010,802 | +0.18(+1.29%) |
Oct 25, 2007 | 13.88 | 13.92 | 13.64 | 13.80 | 826,447 | +0.30(+2.24%) |
Oct 24, 2007 | 13.68 | 13.68 | 13.27 | 13.50 | 927,712 | -0.44(-3.13%) |
Oct 23, 2007 | 13.79 | 14.00 | 13.68 | 13.94 | 1,271,942 | +0.62(+4.66%) |
Oct 22, 2007 | 13.20 | 13.40 | 12.83 | 13.32 | 2,862,148 | -0.03(-0.22%) |
Oct 19, 2007 | 14.10 | 14.10 | 13.35 | 13.35 | 1,970,045 | -0.74(-5.26%) |
Oct 18, 2007 | 14.38 | 14.38 | 14.07 | 14.09 | 2,888,113 | -0.41(-2.84%) |
Oct 17, 2007 | 14.54 | 14.75 | 14.33 | 14.50 | 1,961,884 | -0.37(-2.47%) |
Oct 16, 2007 | 15.03 | 15.03 | 14.87 | 14.87 | 1,141,001 | -0.13(-0.86%) |
Oct 15, 2007 | 15.30 | 15.33 | 14.94 | 15.00 | 1,914,404 | -0.23(-1.54%) |
Oct 12, 2007 | 14.92 | 15.29 | 14.92 | 15.23 | 1,092,037 | +0.24(+1.62%) |
Oct 11, 2007 | 15.04 | 15.35 | 14.72 | 14.99 | 2,385,865 | +0.41(+2.81%) |
Oct 10, 2007 | 14.69 | 14.69 | 14.29 | 14.58 | 943,663 | +0.12(+0.80%) |
Oct 09, 2007 | 14.52 | 14.52 | 14.15 | 14.46 | 878,378 | -0.09(-0.63%) |
Oct 08, 2007 | 15.02 | 15.02 | 14.50 | 14.55 | 598,691 | -0.41(-2.74%) |
Oct 05, 2007 | 14.67 | 14.98 | 14.53 | 14.96 | 1,335,372 | +0.60(+4.21%) |
Oct 04, 2007 | 14.18 | 14.46 | 14.15 | 14.36 | 1,227,429 | +0.38(+2.72%) |
Oct 03, 2007 | 14.83 | 14.83 | 13.96 | 13.98 | 1,712,986 | -0.46(-3.21%) |
Oct 02, 2007 | 14.29 | 14.51 | 13.92 | 14.44 | 2,292,760 | +0.92(+6.84%) |
Oct 01, 2007 | 13.21 | 13.53 | 13.21 | 13.52 | 2,088,374 | +0.36(+2.72%) |
Sep 28, 2007 | 13.00 | 13.26 | 12.85 | 13.16 | 1,119,116 | +0.26(+1.98%) |
Sep 27, 2007 | 12.86 | 12.91 | 12.75 | 12.91 | 525,617 | +0.16(+1.23%) |
Sep 26, 2007 | 12.69 | 12.83 | 12.62 | 12.75 | 905,827 | +0.08(+0.62%) |
Sep 25, 2007 | 12.59 | 12.67 | 12.48 | 12.67 | 734,083 | +0.01(+0.04%) |
Sep 24, 2007 | 12.46 | 12.80 | 12.45 | 12.67 | 1,311,261 | -0.17(-1.34%) |
Sep 21, 2007 | 12.90 | 12.99 | 12.73 | 12.84 | 1,837,620 | -0.01(-0.04%) |
Sep 20, 2007 | 13.34 | 13.34 | 12.80 | 12.84 | 1,233,364 | -0.50(-3.74%) |
Sep 19, 2007 | 13.27 | 13.34 | 13.08 | 13.34 | 1,579,077 | +0.39(+3.02%) |
Sep 18, 2007 | 12.65 | 12.95 | 12.48 | 12.95 | 682,894 | +0.48(+3.83%) |
Sep 17, 2007 | 12.46 | 12.54 | 12.32 | 12.47 | 663,234 | +0.03(+0.26%) |
Sep 14, 2007 | 12.40 | 12.55 | 12.37 | 12.44 | 506,328 | -0.14(-1.14%) |
Sep 13, 2007 | 12.54 | 12.60 | 12.43 | 12.58 | 582,370 | +0.14(+1.13%) |
Sep 12, 2007 | 12.47 | 12.50 | 12.40 | 12.44 | 699,586 | -0.02(-0.17%) |
Sep 11, 2007 | 12.48 | 12.50 | 12.40 | 12.47 | 748,179 | +0.03(+0.22%) |
Sep 10, 2007 | 12.56 | 12.65 | 12.40 | 12.44 | 2,077,987 | -0.11(-0.90%) |
Sep 07, 2007 | 12.48 | 12.65 | 12.48 | 12.55 | 579,403 | -0.22(-1.69%) |
Sep 06, 2007 | 12.63 | 12.80 | 12.61 | 12.77 | 476,282 | +0.14(+1.13%) |
Sep 05, 2007 | 12.70 | 12.78 | 12.50 | 12.62 | 639,124 | -0.17(-1.33%) |
Sep 04, 2007 | 12.77 | 12.83 | 12.67 | 12.79 | 1,034,913 | +0.08(+0.64%) |
Aug 31, 2007 | 12.60 | 12.84 | 12.58 | 12.71 | 1,035,655 | +0.37(+2.97%) |
Aug 30, 2007 | 12.36 | 12.59 | 12.26 | 12.35 | 817,173 | -0.04(-0.31%) |
Aug 29, 2007 | 12.13 | 12.53 | 12.11 | 12.38 | 973,338 | +0.41(+3.40%) |
Aug 28, 2007 | 12.33 | 12.45 | 11.92 | 11.98 | 990,030 | -0.66(-5.23%) |
Aug 27, 2007 | 12.67 | 12.81 | 12.57 | 12.64 | 1,388,416 | -0.24(-1.84%) |
Aug 24, 2007 | 12.50 | 12.94 | 12.50 | 12.88 | 1,069,781 | +0.57(+4.60%) |
Aug 23, 2007 | 12.16 | 12.44 | 12.00 | 12.31 | 1,041,590 | +0.13(+1.06%) |
Aug 22, 2007 | 12.00 | 12.19 | 11.95 | 12.18 | 810,867 | +0.53(+4.56%) |
Aug 21, 2007 | 11.69 | 11.73 | 11.47 | 11.65 | 785,644 | -0.03(-0.28%) |
Aug 20, 2007 | 11.77 | 11.86 | 11.42 | 11.68 | 1,609,865 | +0.06(+0.56%) |
Aug 17, 2007 | 11.51 | 11.81 | 10.00 | 11.62 | 2,443,731 | +0.83(+7.72%) |
Aug 16, 2007 | 11.00 | 11.03 | 10.19 | 10.78 | 2,966,010 | -0.57(-4.99%) |
Aug 15, 2007 | 11.59 | 11.85 | 11.25 | 11.35 | 1,412,694 | -0.77(-6.38%) |
Aug 14, 2007 | 12.51 | 12.52 | 12.07 | 12.12 | 867,250 | -0.21(-1.68%) |
Aug 13, 2007 | 12.48 | 12.54 | 12.32 | 12.33 | 420,271 | -0.14(-1.15%) |
Aug 10, 2007 | 12.27 | 12.56 | 12.05 | 12.47 | 923,632 | +0.17(+1.36%) |
Aug 09, 2007 | 12.24 | 12.65 | 12.21 | 12.31 | 1,338,710 | -0.54(-4.24%) |
Aug 08, 2007 | 12.50 | 13.01 | 12.50 | 12.85 | 1,561,643 | +0.36(+2.85%) |
Aug 07, 2007 | 12.19 | 12.50 | 12.04 | 12.50 | 1,366,902 | +0.41(+3.39%) |
Aug 06, 2007 | 12.37 | 12.45 | 11.73 | 12.09 | 1,990,817 | -0.12(-0.99%) |
Aug 03, 2007 | 12.25 | 12.69 | 12.19 | 12.21 | 642,833 | -0.49(-3.84%) |
Aug 02, 2007 | 12.46 | 12.86 | 12.46 | 12.69 | 1,159,177 | +0.42(+3.43%) |
Aug 01, 2007 | 12.56 | 12.60 | 12.01 | 12.27 | 1,153,984 | -0.56(-4.33%) |
Jul 31, 2007 | 12.98 | 13.20 | 12.79 | 12.83 | 1,520,840 | +0.01(+0.08%) |
Jul 30, 2007 | 12.16 | 12.89 | 12.16 | 12.82 | 1,037,881 | +0.58(+4.71%) |
Jul 27, 2007 | 12.15 | 12.39 | 12.00 | 12.24 | 1,001,529 | -0.11(-0.89%) |
Jul 26, 2007 | 12.63 | 12.87 | 12.17 | 12.35 | 2,190,010 | -0.76(-5.82%) |
Jul 25, 2007 | 13.20 | 13.23 | 12.96 | 13.12 | 1,610,607 | -0.11(-0.84%) |
Jul 24, 2007 | 13.20 | 13.36 | 13.02 | 13.23 | 2,006,026 | +0.05(+0.37%) |
Jul 23, 2007 | 13.06 | 13.18 | 12.94 | 13.18 | 975,563 | +0.12(+0.95%) |
Jul 20, 2007 | 13.32 | 13.41 | 13.02 | 13.05 | 951,823 | -0.43(-3.16%) |
Jul 19, 2007 | 13.26 | 13.48 | 13.20 | 13.48 | 832,382 | +0.59(+4.60%) |
Jul 18, 2007 | 13.05 | 13.11 | 12.79 | 12.89 | 1,402,882 | -0.44(-3.30%) |
Jul 17, 2007 | 13.45 | 13.53 | 13.31 | 13.33 | 458,477 | -0.14(-1.04%) |
Jul 16, 2007 | 13.75 | 13.80 | 13.47 | 13.47 | 919,923 | -0.45(-3.22%) |
Jul 13, 2007 | 13.53 | 14.12 | 13.44 | 13.91 | 1,485,601 | +0.52(+3.91%) |
Jul 12, 2007 | 13.07 | 13.40 | 13.02 | 13.39 | 1,818,703 | +0.81(+6.43%) |
Jul 11, 2007 | 12.62 | 12.64 | 12.44 | 12.58 | 1,964,481 | -0.04(-0.32%) |
Jul 10, 2007 | 12.71 | 12.72 | 12.54 | 12.62 | 1,000,416 | -0.10(-0.80%) |
Jul 09, 2007 | 12.67 | 12.79 | 12.61 | 12.72 | 1,508,599 | +0.10(+0.79%) |
Jul 06, 2007 | 12.57 | 12.65 | 12.50 | 12.62 | 1,026,753 | -0.03(-0.23%) |
Jul 05, 2007 | 12.62 | 12.67 | 12.47 | 12.65 | 2,162,932 | +0.77(+6.44%) |
Jul 03, 2007 | 11.92 | 11.93 | 11.86 | 11.89 | 202,902 | +0.03(+0.27%) |
Jul 02, 2007 | 11.66 | 11.90 | 11.66 | 11.86 | 931,422 | +0.24(+2.04%) |
Jun 29, 2007 | 11.64 | 11.77 | 11.57 | 11.62 | 831,640 | -0.02(-0.14%) |
Jun 28, 2007 | 11.41 | 11.69 | 11.41 | 11.64 | 763,387 | +0.06(+0.51%) |
Jun 27, 2007 | 11.61 | 11.62 | 11.41 | 11.58 | 726,294 | -0.01(-0.05%) |
Jun 26, 2007 | 11.55 | 11.71 | 11.52 | 11.58 | 481,846 | +0.05(+0.42%) |
Jun 25, 2007 | 11.85 | 11.85 | 11.52 | 11.53 | 602,030 | -0.18(-1.50%) |
Jun 22, 2007 | 11.70 | 11.93 | 11.64 | 11.71 | 1,292,714 | -0.06(-0.50%) |
Jun 21, 2007 | 11.73 | 11.81 | 11.63 | 11.77 | 724,068 | +0.02(+0.16%) |
Jun 20, 2007 | 11.77 | 11.79 | 11.66 | 11.75 | 483,701 | +0.11(+0.90%) |
Jun 19, 2007 | 11.75 | 11.81 | 11.62 | 11.64 | 422,496 | -0.11(-0.94%) |
Jun 18, 2007 | 11.85 | 11.88 | 11.74 | 11.75 | 568,275 | -0.08(-0.68%) |
Jun 15, 2007 | 11.64 | 11.88 | 11.63 | 11.83 | 682,523 | +0.17(+1.48%) |
Jun 14, 2007 | 11.86 | 11.89 | 11.60 | 11.66 | 679,185 | -0.19(-1.57%) |
Jun 13, 2007 | 11.47 | 11.89 | 11.45 | 11.85 | 2,204,477 | +0.28(+2.45%) |
Jun 12, 2007 | 11.59 | 11.72 | 11.54 | 11.57 | 633,930 | +0.05(+0.47%) |
Jun 11, 2007 | 11.55 | 11.58 | 11.43 | 11.51 | 965,919 | -0.05(-0.44%) |
Jun 08, 2007 | 11.54 | 11.58 | 11.36 | 11.56 | 543,422 | +0.02(+0.21%) |
Jun 07, 2007 | 11.61 | 11.79 | 11.52 | 11.54 | 994,481 | -0.07(-0.63%) |
Jun 06, 2007 | 11.74 | 11.74 | 11.59 | 11.61 | 615,013 | -0.23(-1.94%) |
Jun 05, 2007 | 11.86 | 11.89 | 11.70 | 11.84 | 742,986 | -0.08(-0.66%) |
Jun 04, 2007 | 12.04 | 12.13 | 11.81 | 11.92 | 1,001,158 | -0.19(-1.54%) |