Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.64 | 15.66 | 15.52 | 15.65 | 16,944 | +0.04(+0.22%) |
May 29, 2008 | 15.56 | 15.66 | 15.40 | 15.62 | 35,527 | +0.01(+0.04%) |
May 28, 2008 | 15.66 | 15.66 | 15.26 | 15.61 | 102,216 | -0.03(-0.19%) |
May 27, 2008 | 15.86 | 15.86 | 15.52 | 15.64 | 18,819 | +0.05(+0.34%) |
May 26, 2008 | 15.64 | 15.65 | 15.54 | 15.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.64 | 15.65 | 15.54 | 15.59 | 48,415 | -0.06(-0.39%) |
May 22, 2008 | 15.46 | 15.66 | 15.01 | 15.65 | 77,860 | +0.03(+0.19%) |
May 21, 2008 | 15.52 | 15.66 | 15.52 | 15.62 | 117,379 | +0.16(+1.03%) |
May 20, 2008 | 15.21 | 15.46 | 15.16 | 15.46 | 67,475 | +0.18(+1.18%) |
May 19, 2008 | 15.05 | 15.40 | 14.94 | 15.28 | 97,626 | +0.23(+1.52%) |
May 16, 2008 | 15.05 | 15.16 | 14.97 | 15.05 | 53,258 | -0.05(-0.32%) |
May 15, 2008 | 15.18 | 15.18 | 14.82 | 15.10 | 88,496 | +0.11(+0.72%) |
May 14, 2008 | 15.16 | 15.18 | 14.93 | 14.99 | 35,298 | -0.29(-1.89%) |
May 13, 2008 | 15.31 | 15.31 | 14.97 | 15.28 | 71,851 | +0.10(+0.63%) |
May 12, 2008 | 15.51 | 15.61 | 15.16 | 15.18 | 23,816 | -0.34(-2.17%) |
May 09, 2008 | 15.51 | 15.54 | 14.71 | 15.52 | 26,377 | +0.06(+0.37%) |
May 08, 2008 | 15.01 | 15.46 | 14.71 | 15.46 | 89,602 | +0.44(+2.90%) |
May 07, 2008 | 15.46 | 15.54 | 15.03 | 15.03 | 83,893 | -0.33(-2.13%) |
May 06, 2008 | 15.01 | 15.36 | 14.95 | 15.36 | 54,634 | +0.31(+2.05%) |
May 05, 2008 | 14.56 | 15.06 | 14.56 | 15.05 | 96,880 | +0.31(+2.08%) |
May 02, 2008 | 14.17 | 14.84 | 13.66 | 14.74 | 118,325 | +0.92(+6.65%) |
May 01, 2008 | 14.56 | 14.77 | 13.74 | 13.82 | 119,884 | -0.88(-5.96%) |
Apr 30, 2008 | 14.74 | 14.79 | 14.31 | 14.70 | 55,886 | -0.04(-0.28%) |
Apr 29, 2008 | 15.26 | 15.27 | 14.71 | 14.74 | 40,304 | -0.47(-3.10%) |
Apr 28, 2008 | 15.33 | 15.33 | 15.03 | 15.21 | 26,344 | +0.09(+0.60%) |
Apr 25, 2008 | 14.99 | 15.22 | 14.87 | 15.12 | 20,688 | +0.11(+0.72%) |
Apr 24, 2008 | 15.16 | 15.18 | 14.64 | 15.01 | 57,918 | -0.15(-1.01%) |
Apr 23, 2008 | 15.54 | 15.54 | 15.09 | 15.17 | 15,572 | -0.07(-0.47%) |
Apr 22, 2008 | 15.24 | 15.43 | 15.17 | 15.24 | 28,446 | -0.18(-1.15%) |
Apr 21, 2008 | 14.94 | 15.42 | 14.94 | 15.42 | 36,307 | +0.53(+3.59%) |
Apr 18, 2008 | 15.16 | 15.19 | 14.88 | 14.88 | 36,817 | +0.03(+0.18%) |
Apr 17, 2008 | 15.12 | 15.13 | 14.64 | 14.85 | 93,459 | -0.25(-1.63%) |
Apr 16, 2008 | 15.29 | 15.29 | 15.01 | 15.10 | 35,078 | -0.17(-1.08%) |
Apr 15, 2008 | 15.40 | 15.50 | 15.09 | 15.27 | 52,002 | -0.02(-0.10%) |
Apr 14, 2008 | 15.26 | 15.28 | 15.10 | 15.28 | 29,455 | +0.06(+0.39%) |
Apr 11, 2008 | 15.25 | 15.31 | 15.22 | 15.22 | 12,990 | -0.02(-0.12%) |
Apr 10, 2008 | 15.42 | 15.54 | 15.21 | 15.24 | 74,113 | -0.01(-0.06%) |
Apr 09, 2008 | 15.12 | 15.29 | 15.09 | 15.25 | 42,303 | +0.26(+1.70%) |
Apr 08, 2008 | 15.01 | 15.03 | 14.95 | 14.99 | 20,651 | +0.04(+0.28%) |
Apr 07, 2008 | 14.76 | 15.02 | 14.74 | 14.95 | 69,763 | +0.23(+1.59%) |
Apr 04, 2008 | 14.50 | 14.82 | 14.47 | 14.72 | 31,707 | +0.23(+1.60%) |
Apr 03, 2008 | 14.43 | 14.65 | 14.33 | 14.49 | 39,654 | +0.11(+0.73%) |
Apr 02, 2008 | 14.23 | 14.41 | 14.22 | 14.38 | 41,636 | +0.09(+0.63%) |
Apr 01, 2008 | 14.67 | 14.71 | 14.22 | 14.29 | 62,961 | -0.44(-2.96%) |
Mar 31, 2008 | 14.65 | 14.80 | 14.65 | 14.73 | 64,287 | +0.00(+0.00%) |
Mar 28, 2008 | 14.64 | 14.92 | 14.48 | 14.73 | 58,624 | +0.03(+0.20%) |
Mar 27, 2008 | 14.58 | 14.70 | 14.52 | 14.70 | 48,631 | +0.01(+0.10%) |
Mar 26, 2008 | 14.41 | 14.77 | 14.26 | 14.68 | 100,927 | +0.42(+2.95%) |
Mar 25, 2008 | 14.26 | 14.68 | 14.23 | 14.26 | 88,480 | +0.02(+0.15%) |
Mar 24, 2008 | 14.10 | 14.39 | 13.94 | 14.24 | 212,514 | -0.02(-0.15%) |
Mar 21, 2008 | 14.95 | 14.95 | 14.26 | 14.26 | 90,601 | +0.00(+0.00%) |
Mar 20, 2008 | 14.95 | 14.95 | 14.26 | 14.26 | 90,601 | -0.72(-4.81%) |
Mar 19, 2008 | 15.01 | 15.06 | 14.90 | 14.98 | 64,037 | -0.03(-0.20%) |
Mar 18, 2008 | 14.97 | 15.08 | 14.92 | 15.01 | 53,728 | +0.00(+0.00%) |
Mar 17, 2008 | 15.61 | 15.61 | 14.93 | 15.01 | 73,947 | -0.60(-3.85%) |
Mar 14, 2008 | 15.05 | 15.64 | 15.02 | 15.61 | 170,804 | +0.52(+3.46%) |
Mar 13, 2008 | 15.04 | 15.10 | 14.94 | 15.09 | 56,959 | +0.08(+0.52%) |
Mar 12, 2008 | 14.98 | 15.08 | 14.98 | 15.01 | 72,947 | +0.00(+0.00%) |
Mar 11, 2008 | 14.89 | 15.15 | 14.89 | 15.01 | 177,872 | +0.15(+0.99%) |
Mar 10, 2008 | 14.59 | 14.94 | 14.57 | 14.86 | 89,752 | +0.39(+2.72%) |
Mar 07, 2008 | 14.34 | 14.61 | 14.34 | 14.47 | 102,653 | +0.06(+0.44%) |
Mar 06, 2008 | 14.27 | 14.47 | 14.27 | 14.41 | 74,613 | +0.23(+1.59%) |
Mar 05, 2008 | 14.12 | 14.21 | 14.01 | 14.18 | 95,931 | +0.09(+0.62%) |
Mar 04, 2008 | 14.22 | 14.34 | 14.07 | 14.10 | 122,579 | -0.18(-1.26%) |
Mar 03, 2008 | 14.12 | 14.50 | 14.10 | 14.28 | 90,268 | +0.16(+1.13%) |
Feb 29, 2008 | 14.26 | 14.27 | 13.90 | 14.12 | 27,646 | -0.14(-0.95%) |
Feb 28, 2008 | 14.02 | 14.32 | 14.02 | 14.25 | 77,611 | +0.17(+1.19%) |
Feb 27, 2008 | 14.47 | 14.49 | 14.01 | 14.08 | 102,243 | -0.44(-3.00%) |
Feb 26, 2008 | 14.36 | 14.62 | 14.36 | 14.52 | 64,130 | +0.14(+1.00%) |
Feb 25, 2008 | 14.10 | 14.41 | 14.05 | 14.37 | 67,058 | +0.32(+2.29%) |
Feb 22, 2008 | 14.49 | 14.56 | 14.05 | 14.05 | 97,596 | -0.35(-2.46%) |
Feb 21, 2008 | 14.47 | 14.52 | 14.36 | 14.41 | 49,464 | -0.06(-0.44%) |
Feb 20, 2008 | 14.20 | 14.56 | 14.16 | 14.47 | 70,283 | +0.00(+0.00%) |
Feb 19, 2008 | 14.17 | 14.47 | 13.81 | 14.47 | 170,877 | +0.45(+3.21%) |
Feb 18, 2008 | 14.56 | 14.66 | 14.02 | 14.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.56 | 14.66 | 14.02 | 14.02 | 63,288 | -0.14(-0.99%) |
Feb 14, 2008 | 14.47 | 14.64 | 14.16 | 14.16 | 129,217 | -0.22(-1.53%) |
Feb 13, 2008 | 13.90 | 14.41 | 13.90 | 14.38 | 87,011 | +0.22(+1.53%) |
Feb 12, 2008 | 14.07 | 14.25 | 14.05 | 14.16 | 64,180 | +0.11(+0.77%) |
Feb 11, 2008 | 13.66 | 14.06 | 13.57 | 14.06 | 92,843 | +0.45(+3.31%) |
Feb 08, 2008 | 13.37 | 13.65 | 13.37 | 13.61 | 40,670 | +0.11(+0.82%) |
Feb 07, 2008 | 13.54 | 13.55 | 13.43 | 13.49 | 57,625 | +0.10(+0.74%) |
Feb 06, 2008 | 13.37 | 13.51 | 13.31 | 13.40 | 85,272 | +0.05(+0.41%) |
Feb 05, 2008 | 13.39 | 13.43 | 13.22 | 13.34 | 114,917 | -0.05(-0.38%) |
Feb 04, 2008 | 13.19 | 13.43 | 13.12 | 13.39 | 56,959 | +0.27(+2.04%) |
Feb 01, 2008 | 13.25 | 13.25 | 13.10 | 13.13 | 62,954 | -0.08(-0.64%) |
Jan 31, 2008 | 13.21 | 13.24 | 13.00 | 13.21 | 109,255 | +0.05(+0.36%) |
Jan 30, 2008 | 12.91 | 13.24 | 12.91 | 13.16 | 73,467 | +0.11(+0.83%) |
Jan 29, 2008 | 13.07 | 13.21 | 13.03 | 13.05 | 99,595 | -0.02(-0.11%) |
Jan 28, 2008 | 13.07 | 13.13 | 13.02 | 13.07 | 122,232 | +0.07(+0.53%) |
Jan 25, 2008 | 12.82 | 13.09 | 12.82 | 13.00 | 97,596 | +0.24(+1.91%) |
Jan 24, 2008 | 12.43 | 12.83 | 12.43 | 12.76 | 84,273 | +0.32(+2.58%) |
Jan 23, 2008 | 12.46 | 12.64 | 12.19 | 12.43 | 61,289 | -0.02(-0.19%) |
Jan 22, 2008 | 12.31 | 12.61 | 12.11 | 12.46 | 71,885 | -0.14(-1.12%) |
Jan 21, 2008 | 12.61 | 12.66 | 12.40 | 12.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.61 | 12.66 | 12.40 | 12.60 | 63,954 | +0.15(+1.21%) |
Jan 17, 2008 | 12.64 | 12.68 | 12.31 | 12.45 | 72,794 | -0.16(-1.24%) |
Jan 16, 2008 | 12.49 | 12.61 | 12.44 | 12.61 | 55,173 | +0.12(+0.94%) |
Jan 15, 2008 | 12.53 | 12.58 | 12.41 | 12.49 | 24,649 | +0.04(+0.36%) |
Jan 14, 2008 | 12.32 | 12.57 | 12.31 | 12.44 | 64,230 | +0.04(+0.29%) |
Jan 11, 2008 | 12.48 | 12.48 | 12.35 | 12.41 | 37,972 | -0.05(-0.43%) |
Jan 10, 2008 | 12.31 | 12.56 | 12.31 | 12.46 | 65,619 | +0.16(+1.29%) |
Jan 09, 2008 | 12.68 | 12.68 | 12.26 | 12.30 | 61,456 | -0.11(-0.89%) |
Jan 08, 2008 | 12.33 | 12.47 | 12.31 | 12.41 | 38,985 | +0.15(+1.22%) |
Jan 07, 2008 | 12.38 | 12.38 | 12.14 | 12.26 | 34,308 | -0.08(-0.66%) |
Jan 04, 2008 | 12.30 | 12.37 | 12.12 | 12.34 | 52,295 | -0.03(-0.27%) |
Jan 03, 2008 | 12.37 | 12.38 | 12.26 | 12.38 | 43,065 | -0.01(-0.05%) |
Jan 02, 2008 | 12.38 | 12.46 | 12.19 | 12.38 | 64,953 | +0.00(+0.00%) |
Jan 01, 2008 | 12.69 | 12.69 | 12.31 | 12.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.69 | 12.69 | 12.31 | 12.38 | 51,629 | -0.17(-1.34%) |
Dec 28, 2007 | 12.52 | 12.74 | 12.49 | 12.55 | 40,637 | -0.01(-0.10%) |
Dec 27, 2007 | 12.67 | 12.67 | 12.40 | 12.56 | 26,997 | -0.26(-2.04%) |
Dec 26, 2007 | 12.85 | 12.90 | 12.75 | 12.83 | 54,627 | +0.02(+0.16%) |
Dec 24, 2007 | 12.61 | 12.80 | 12.34 | 12.80 | 78,277 | +0.12(+0.95%) |
Dec 21, 2007 | 12.26 | 12.68 | 12.24 | 12.68 | 123,578 | +0.32(+2.62%) |
Dec 20, 2007 | 12.34 | 12.38 | 12.23 | 12.36 | 87,937 | +0.02(+0.19%) |
Dec 19, 2007 | 12.28 | 12.35 | 12.23 | 12.34 | 148,560 | +0.11(+0.93%) |
Dec 18, 2007 | 12.41 | 12.52 | 12.16 | 12.22 | 70,283 | -0.19(-1.55%) |
Dec 17, 2007 | 12.53 | 12.60 | 12.36 | 12.41 | 56,959 | -0.07(-0.53%) |
Dec 14, 2007 | 12.68 | 12.92 | 12.48 | 12.48 | 119,581 | -0.22(-1.75%) |
Dec 13, 2007 | 12.59 | 12.70 | 12.48 | 12.70 | 47,299 | +0.18(+1.46%) |
Dec 12, 2007 | 12.87 | 12.87 | 12.43 | 12.52 | 89,602 | +0.04(+0.29%) |
Dec 11, 2007 | 12.41 | 12.59 | 12.29 | 12.48 | 150,892 | +0.20(+1.61%) |
Dec 10, 2007 | 12.04 | 12.30 | 12.04 | 12.28 | 69,616 | +0.24(+1.99%) |
Dec 07, 2007 | 11.96 | 12.19 | 11.96 | 12.04 | 29,981 | +0.00(+0.00%) |
Dec 06, 2007 | 11.86 | 12.23 | 11.86 | 12.04 | 48,631 | +0.20(+1.70%) |
Dec 05, 2007 | 11.72 | 12.02 | 11.72 | 11.84 | 65,286 | +0.05(+0.38%) |
Dec 04, 2007 | 12.21 | 12.21 | 11.80 | 11.80 | 84,939 | -0.34(-2.82%) |
Dec 03, 2007 | 12.01 | 12.23 | 11.93 | 12.14 | 58,624 | +0.07(+0.60%) |
Nov 30, 2007 | 12.11 | 12.20 | 12.02 | 12.07 | 33,309 | -0.04(-0.35%) |
Nov 29, 2007 | 12.32 | 12.32 | 12.10 | 12.11 | 16,987 | -0.17(-1.34%) |
Nov 28, 2007 | 12.40 | 12.40 | 12.18 | 12.28 | 41,303 | -0.14(-1.09%) |
Nov 27, 2007 | 12.56 | 12.56 | 12.29 | 12.41 | 24,315 | -0.09(-0.74%) |
Nov 26, 2007 | 12.43 | 12.50 | 12.35 | 12.50 | 30,977 | +0.14(+1.12%) |
Nov 23, 2007 | 12.05 | 12.40 | 12.01 | 12.37 | 55,626 | +0.20(+1.63%) |
Nov 21, 2007 | 12.28 | 12.38 | 12.03 | 12.17 | 54,294 | -0.10(-0.81%) |
Nov 20, 2007 | 12.37 | 12.46 | 12.21 | 12.27 | 109,588 | -0.04(-0.34%) |
Nov 19, 2007 | 12.13 | 12.38 | 12.13 | 12.31 | 116,586 | +0.00(+0.00%) |
Nov 16, 2007 | 12.29 | 12.40 | 12.12 | 12.31 | 40,970 | +0.15(+1.23%) |
Nov 15, 2007 | 12.76 | 12.76 | 12.06 | 12.16 | 30,648 | -0.17(-1.34%) |
Nov 14, 2007 | 12.35 | 12.35 | 12.08 | 12.32 | 47,302 | +0.28(+2.32%) |
Nov 13, 2007 | 12.00 | 12.07 | 11.95 | 12.04 | 53,205 | -0.12(-1.01%) |
Nov 12, 2007 | 11.83 | 12.17 | 11.71 | 12.17 | 93,266 | +0.27(+2.25%) |
Nov 09, 2007 | 12.01 | 12.01 | 11.71 | 11.90 | 128,574 | -0.14(-1.15%) |
Nov 08, 2007 | 12.08 | 12.18 | 11.99 | 12.04 | 51,296 | -0.12(-0.99%) |
Nov 07, 2007 | 12.59 | 12.76 | 12.02 | 12.16 | 55,626 | -0.44(-3.46%) |
Nov 06, 2007 | 12.22 | 12.70 | 12.22 | 12.59 | 41,370 | +0.14(+1.11%) |
Nov 05, 2007 | 12.01 | 12.53 | 12.01 | 12.46 | 61,289 | +0.19(+1.54%) |
Nov 02, 2007 | 12.43 | 12.43 | 12.25 | 12.27 | 28,646 | -0.08(-0.63%) |
Nov 01, 2007 | 12.10 | 12.61 | 12.07 | 12.34 | 49,631 | +0.25(+2.03%) |
Oct 31, 2007 | 11.95 | 12.12 | 11.95 | 12.10 | 86,271 | +0.15(+1.26%) |
Oct 30, 2007 | 12.04 | 12.04 | 11.92 | 11.95 | 60,623 | -0.16(-1.31%) |
Oct 29, 2007 | 12.10 | 12.16 | 11.93 | 12.11 | 44,301 | -0.08(-0.66%) |
Oct 26, 2007 | 12.06 | 12.20 | 11.96 | 12.19 | 44,301 | +0.13(+1.04%) |
Oct 25, 2007 | 12.02 | 12.11 | 12.02 | 12.06 | 32,976 | -0.01(-0.05%) |
Oct 24, 2007 | 11.97 | 12.07 | 11.97 | 12.07 | 27,313 | +0.10(+0.80%) |
Oct 23, 2007 | 11.99 | 12.07 | 11.93 | 11.97 | 38,972 | -0.02(-0.13%) |
Oct 22, 2007 | 11.95 | 12.01 | 11.90 | 11.99 | 25,315 | +0.05(+0.46%) |
Oct 19, 2007 | 11.95 | 12.01 | 11.93 | 11.93 | 22,317 | -0.07(-0.60%) |
Oct 18, 2007 | 11.96 | 12.01 | 11.89 | 12.01 | 32,643 | +0.05(+0.45%) |
Oct 17, 2007 | 11.93 | 11.99 | 11.90 | 11.95 | 34,641 | +0.02(+0.15%) |
Oct 16, 2007 | 12.04 | 12.04 | 11.91 | 11.93 | 38,972 | +0.00(+0.00%) |
Oct 15, 2007 | 11.96 | 12.04 | 11.93 | 11.93 | 27,646 | -0.01(-0.05%) |
Oct 12, 2007 | 11.94 | 11.99 | 11.88 | 11.94 | 33,975 | -0.05(-0.38%) |
Oct 11, 2007 | 11.94 | 12.02 | 11.90 | 11.98 | 30,311 | +0.03(+0.28%) |
Oct 10, 2007 | 11.86 | 11.99 | 11.86 | 11.95 | 28,979 | +0.02(+0.13%) |
Oct 09, 2007 | 11.95 | 12.06 | 11.86 | 11.94 | 57,292 | -0.04(-0.35%) |
Oct 08, 2007 | 11.94 | 12.02 | 11.93 | 11.98 | 23,649 | -0.06(-0.50%) |
Oct 05, 2007 | 12.08 | 12.17 | 12.01 | 12.04 | 23,649 | -0.05(-0.42%) |
Oct 04, 2007 | 11.95 | 12.43 | 11.87 | 12.09 | 83,273 | +0.10(+0.85%) |
Oct 03, 2007 | 11.97 | 12.06 | 11.97 | 11.99 | 33,642 | -0.02(-0.17%) |
Oct 02, 2007 | 11.84 | 12.07 | 11.84 | 12.01 | 32,976 | +0.17(+1.39%) |
Oct 01, 2007 | 11.90 | 11.96 | 11.78 | 11.84 | 39,971 | -0.14(-1.20%) |
Sep 28, 2007 | 12.01 | 12.04 | 11.95 | 11.99 | 21,318 | -0.06(-0.47%) |
Sep 27, 2007 | 12.01 | 12.05 | 12.00 | 12.04 | 16,321 | -0.02(-0.20%) |
Sep 26, 2007 | 12.00 | 12.07 | 11.96 | 12.07 | 32,643 | -0.01(-0.05%) |
Sep 25, 2007 | 11.99 | 12.09 | 11.98 | 12.07 | 42,969 | +0.05(+0.42%) |
Sep 24, 2007 | 11.99 | 12.10 | 11.99 | 12.02 | 59,624 | +0.02(+0.15%) |
Sep 21, 2007 | 12.14 | 12.23 | 11.99 | 12.01 | 49,964 | -0.07(-0.57%) |
Sep 20, 2007 | 12.00 | 12.16 | 11.94 | 12.07 | 92,933 | +0.11(+0.90%) |
Sep 19, 2007 | 12.01 | 12.01 | 11.83 | 11.97 | 103,925 | -0.03(-0.23%) |
Sep 18, 2007 | 13.01 | 13.03 | 11.95 | 11.99 | 271,805 | -0.88(-6.85%) |
Sep 17, 2007 | 12.83 | 13.03 | 12.83 | 12.88 | 27,979 | +0.05(+0.37%) |
Sep 14, 2007 | 13.01 | 13.01 | 12.76 | 12.83 | 23,649 | -0.16(-1.23%) |
Sep 13, 2007 | 13.01 | 13.03 | 12.91 | 12.99 | 18,986 | -0.07(-0.53%) |
Sep 12, 2007 | 13.00 | 13.06 | 12.88 | 13.06 | 22,983 | +0.07(+0.51%) |
Sep 11, 2007 | 12.97 | 13.03 | 12.76 | 12.99 | 14,989 | -0.04(-0.28%) |
Sep 10, 2007 | 12.91 | 13.03 | 12.86 | 13.03 | 34,308 | +0.12(+0.91%) |
Sep 07, 2007 | 12.82 | 13.08 | 12.82 | 12.91 | 77,611 | -0.02(-0.12%) |
Sep 06, 2007 | 12.94 | 13.00 | 12.85 | 12.92 | 63,621 | +0.09(+0.68%) |
Sep 05, 2007 | 12.61 | 12.91 | 12.61 | 12.84 | 81,608 | +0.18(+1.45%) |
Sep 04, 2007 | 12.34 | 12.73 | 12.31 | 12.65 | 96,597 | +0.34(+2.78%) |
Aug 31, 2007 | 12.37 | 12.37 | 12.12 | 12.31 | 65,952 | +0.03(+0.27%) |
Aug 30, 2007 | 12.31 | 12.33 | 12.19 | 12.28 | 12,324 | -0.09(-0.75%) |
Aug 29, 2007 | 12.35 | 12.51 | 12.34 | 12.37 | 29,312 | -0.02(-0.19%) |
Aug 28, 2007 | 12.33 | 12.40 | 12.28 | 12.40 | 18,320 | +0.09(+0.71%) |
Aug 27, 2007 | 12.08 | 12.34 | 12.07 | 12.31 | 43,635 | +0.17(+1.41%) |
Aug 24, 2007 | 11.89 | 12.26 | 11.87 | 12.14 | 49,964 | +0.19(+1.58%) |
Aug 23, 2007 | 11.77 | 12.04 | 11.77 | 11.95 | 40,637 | +0.20(+1.74%) |
Aug 22, 2007 | 11.83 | 11.86 | 11.59 | 11.74 | 33,975 | -0.02(-0.20%) |
Aug 21, 2007 | 11.56 | 11.92 | 11.56 | 11.77 | 36,640 | +0.21(+1.82%) |
Aug 20, 2007 | 11.50 | 11.66 | 11.47 | 11.56 | 41,636 | +0.06(+0.52%) |
Aug 17, 2007 | 11.48 | 11.68 | 11.36 | 11.50 | 133,238 | -0.03(-0.26%) |
Aug 16, 2007 | 12.31 | 12.31 | 11.39 | 11.53 | 214,513 | -0.85(-6.89%) |
Aug 15, 2007 | 12.43 | 12.61 | 12.31 | 12.38 | 31,644 | +0.07(+0.58%) |
Aug 14, 2007 | 12.40 | 12.43 | 12.31 | 12.31 | 21,984 | -0.12(-0.94%) |
Aug 13, 2007 | 12.40 | 12.43 | 12.31 | 12.43 | 26,647 | -0.01(-0.08%) |
Aug 10, 2007 | 12.32 | 12.67 | 12.21 | 12.44 | 79,276 | +0.05(+0.42%) |
Aug 09, 2007 | 12.28 | 12.46 | 12.26 | 12.38 | 33,642 | +0.03(+0.24%) |
Aug 08, 2007 | 12.35 | 12.48 | 12.19 | 12.35 | 41,969 | +0.13(+1.08%) |
Aug 07, 2007 | 12.21 | 12.34 | 12.13 | 12.22 | 27,979 | -0.05(-0.37%) |
Aug 06, 2007 | 12.34 | 12.34 | 11.98 | 12.27 | 93,932 | -0.08(-0.63%) |
Aug 03, 2007 | 12.38 | 12.39 | 12.23 | 12.34 | 35,641 | +0.12(+0.98%) |
Aug 02, 2007 | 12.27 | 12.46 | 12.23 | 12.23 | 17,987 | +0.03(+0.23%) |
Aug 01, 2007 | 12.33 | 12.38 | 12.17 | 12.20 | 19,319 | -0.16(-1.26%) |
Jul 31, 2007 | 12.11 | 12.35 | 12.09 | 12.35 | 51,296 | +0.28(+2.29%) |
Jul 30, 2007 | 12.08 | 12.11 | 12.01 | 12.08 | 37,306 | -0.06(-0.50%) |
Jul 27, 2007 | 12.26 | 12.26 | 11.99 | 12.14 | 97,596 | -0.23(-1.87%) |
Jul 26, 2007 | 12.55 | 12.58 | 12.25 | 12.37 | 39,971 | -0.21(-1.67%) |
Jul 25, 2007 | 12.44 | 12.77 | 12.38 | 12.58 | 97,263 | +0.17(+1.33%) |
Jul 24, 2007 | 12.64 | 12.66 | 12.37 | 12.41 | 84,606 | -0.32(-2.48%) |
Jul 23, 2007 | 12.85 | 12.85 | 12.67 | 12.73 | 60,290 | -0.14(-1.10%) |
Jul 20, 2007 | 12.83 | 12.91 | 12.67 | 12.87 | 41,969 | +0.07(+0.52%) |
Jul 19, 2007 | 12.91 | 13.06 | 12.67 | 12.80 | 112,919 | -0.06(-0.47%) |
Jul 18, 2007 | 12.91 | 12.91 | 12.77 | 12.86 | 38,305 | -0.00(-0.02%) |
Jul 17, 2007 | 12.95 | 12.95 | 12.82 | 12.87 | 73,614 | -0.01(-0.07%) |
Jul 16, 2007 | 12.88 | 12.96 | 12.83 | 12.88 | 43,302 | -0.02(-0.14%) |
Jul 13, 2007 | 12.96 | 12.96 | 12.82 | 12.89 | 29,645 | +0.02(+0.16%) |
Jul 12, 2007 | 12.88 | 12.97 | 12.83 | 12.87 | 35,641 | -0.06(-0.44%) |
Jul 11, 2007 | 12.74 | 12.94 | 12.70 | 12.93 | 82,940 | +0.21(+1.68%) |
Jul 10, 2007 | 12.70 | 12.83 | 12.70 | 12.72 | 62,288 | -0.03(-0.24%) |
Jul 09, 2007 | 12.94 | 12.94 | 12.73 | 12.75 | 61,955 | -0.19(-1.44%) |
Jul 06, 2007 | 12.98 | 13.40 | 12.84 | 12.93 | 301,451 | -0.01(-0.07%) |
Jul 05, 2007 | 12.77 | 13.00 | 12.77 | 12.94 | 72,281 | +0.18(+1.44%) |
Jul 03, 2007 | 12.70 | 12.82 | 12.67 | 12.76 | 72,614 | +0.05(+0.43%) |
Jul 02, 2007 | 12.73 | 12.77 | 12.71 | 12.71 | 60,623 | -0.06(-0.48%) |
Jun 29, 2007 | 12.73 | 12.89 | 12.71 | 12.77 | 65,952 | +0.07(+0.53%) |
Jun 28, 2007 | 12.94 | 13.00 | 12.70 | 12.70 | 46,300 | -0.27(-2.11%) |
Jun 27, 2007 | 12.97 | 13.15 | 12.82 | 12.97 | 150,558 | -0.10(-0.78%) |
Jun 26, 2007 | 13.01 | 13.10 | 12.98 | 13.07 | 52,962 | -0.05(-0.35%) |
Jun 25, 2007 | 13.16 | 13.19 | 13.08 | 13.12 | 34,308 | +0.01(+0.10%) |
Jun 22, 2007 | 13.00 | 13.26 | 12.97 | 13.11 | 74,280 | +0.14(+1.09%) |
Jun 21, 2007 | 12.97 | 13.03 | 12.94 | 12.97 | 22,317 | +0.04(+0.33%) |
Jun 20, 2007 | 13.04 | 13.10 | 12.92 | 12.92 | 59,290 | -0.07(-0.56%) |
Jun 19, 2007 | 12.82 | 13.06 | 12.82 | 13.00 | 71,948 | +0.18(+1.43%) |
Jun 18, 2007 | 12.89 | 12.97 | 12.70 | 12.81 | 49,964 | -0.08(-0.61%) |
Jun 15, 2007 | 12.92 | 12.97 | 12.88 | 12.89 | 59,290 | +0.01(+0.07%) |
Jun 14, 2007 | 12.79 | 13.22 | 12.79 | 12.88 | 100,261 | +0.01(+0.12%) |
Jun 13, 2007 | 12.70 | 12.98 | 12.69 | 12.87 | 92,267 | +0.08(+0.61%) |
Jun 12, 2007 | 12.99 | 13.00 | 12.68 | 12.79 | 81,608 | -0.20(-1.55%) |
Jun 11, 2007 | 12.95 | 13.05 | 12.91 | 12.99 | 41,303 | +0.07(+0.51%) |
Jun 08, 2007 | 12.92 | 13.01 | 12.84 | 12.92 | 60,956 | -0.03(-0.23%) |
Jun 07, 2007 | 13.06 | 13.07 | 12.95 | 12.95 | 136,569 | -0.14(-1.03%) |
Jun 06, 2007 | 13.24 | 13.27 | 13.04 | 13.09 | 145,562 | -0.16(-1.22%) |
Jun 05, 2007 | 13.31 | 13.31 | 13.20 | 13.25 | 43,302 | -0.02(-0.14%) |
Jun 04, 2007 | 13.39 | 13.45 | 13.27 | 13.27 | 36,307 | -0.16(-1.21%) |