Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.45 | 11.63 | 11.41 | 11.50 | 439,727 | +0.09(+0.75%) |
Jun 27, 2008 | 11.28 | 11.53 | 11.19 | 11.41 | 694,576 | +0.13(+1.14%) |
Jun 26, 2008 | 11.04 | 11.56 | 11.04 | 11.28 | 736,454 | +0.08(+0.69%) |
Jun 25, 2008 | 11.00 | 11.27 | 10.99 | 11.21 | 672,547 | +0.21(+1.87%) |
Jun 24, 2008 | 11.12 | 11.17 | 10.90 | 11.00 | 268,836 | -0.16(-1.46%) |
Jun 23, 2008 | 11.17 | 11.28 | 11.14 | 11.16 | 383,342 | +0.02(+0.15%) |
Jun 20, 2008 | 11.33 | 11.60 | 10.66 | 11.15 | 720,877 | -0.19(-1.66%) |
Jun 19, 2008 | 11.31 | 11.45 | 11.19 | 11.33 | 242,155 | +0.03(+0.23%) |
Jun 18, 2008 | 11.47 | 11.53 | 11.07 | 11.31 | 780,754 | -0.23(-2.00%) |
Jun 17, 2008 | 11.54 | 11.63 | 11.49 | 11.54 | 440,387 | -0.04(-0.37%) |
Jun 16, 2008 | 11.51 | 11.78 | 11.45 | 11.58 | 596,357 | -0.01(-0.07%) |
Jun 13, 2008 | 11.68 | 11.92 | 11.50 | 11.59 | 583,473 | +0.02(+0.15%) |
Jun 12, 2008 | 11.67 | 11.69 | 11.48 | 11.57 | 351,169 | +0.10(+0.89%) |
Jun 11, 2008 | 11.55 | 11.69 | 11.47 | 11.47 | 337,796 | -0.11(-0.96%) |
Jun 10, 2008 | 11.55 | 11.72 | 11.42 | 11.58 | 367,953 | -0.02(-0.15%) |
Jun 09, 2008 | 11.73 | 12.00 | 11.54 | 11.60 | 399,868 | -0.16(-1.38%) |
Jun 06, 2008 | 11.92 | 12.01 | 11.64 | 11.76 | 361,100 | -0.21(-1.79%) |
Jun 05, 2008 | 11.61 | 12.09 | 11.59 | 11.98 | 372,346 | +0.38(+3.32%) |
Jun 04, 2008 | 11.34 | 11.69 | 11.21 | 11.59 | 363,535 | +0.22(+1.96%) |
Jun 03, 2008 | 11.22 | 11.46 | 11.14 | 11.37 | 260,998 | +0.22(+2.00%) |
Jun 02, 2008 | 11.33 | 11.63 | 11.12 | 11.15 | 245,331 | -0.32(-2.76%) |
May 30, 2008 | 11.40 | 11.58 | 11.35 | 11.46 | 350,088 | +0.06(+0.52%) |
May 29, 2008 | 11.54 | 11.58 | 11.35 | 11.40 | 273,820 | -0.15(-1.26%) |
May 28, 2008 | 11.57 | 11.67 | 11.43 | 11.55 | 217,702 | +0.04(+0.37%) |
May 27, 2008 | 11.58 | 11.62 | 11.33 | 11.51 | 306,055 | -0.01(-0.07%) |
May 26, 2008 | 11.63 | 11.75 | 11.26 | 11.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.63 | 11.75 | 11.26 | 11.51 | 379,921 | -0.27(-2.32%) |
May 22, 2008 | 11.78 | 11.98 | 11.68 | 11.79 | 374,665 | +0.07(+0.58%) |
May 21, 2008 | 11.81 | 12.00 | 11.63 | 11.72 | 465,124 | +0.00(+0.00%) |
May 20, 2008 | 11.56 | 11.85 | 11.56 | 11.72 | 440,163 | +0.22(+1.94%) |
May 19, 2008 | 11.97 | 12.04 | 11.49 | 11.50 | 360,760 | -0.45(-3.79%) |
May 16, 2008 | 11.92 | 12.07 | 11.63 | 11.95 | 433,482 | +0.03(+0.21%) |
May 15, 2008 | 11.63 | 11.95 | 11.56 | 11.92 | 282,225 | +0.27(+2.27%) |
May 14, 2008 | 11.84 | 11.87 | 11.61 | 11.66 | 364,378 | -0.19(-1.59%) |
May 13, 2008 | 11.81 | 12.00 | 11.70 | 11.85 | 308,337 | +0.09(+0.73%) |
May 12, 2008 | 11.80 | 11.93 | 11.73 | 11.76 | 349,997 | +0.00(+0.00%) |
May 09, 2008 | 11.66 | 11.87 | 11.63 | 11.76 | 319,526 | +0.02(+0.15%) |
May 08, 2008 | 11.56 | 11.79 | 11.45 | 11.75 | 441,002 | +0.21(+1.85%) |
May 07, 2008 | 11.79 | 12.05 | 11.46 | 11.53 | 611,081 | -0.22(-1.89%) |
May 06, 2008 | 11.27 | 11.90 | 11.14 | 11.75 | 528,802 | +0.47(+4.17%) |
May 05, 2008 | 11.59 | 11.67 | 11.10 | 11.28 | 439,627 | -0.22(-1.93%) |
May 02, 2008 | 12.51 | 12.51 | 11.28 | 11.51 | 689,581 | -0.26(-2.18%) |
May 01, 2008 | 11.52 | 11.85 | 11.52 | 11.76 | 396,722 | +0.13(+1.10%) |
Apr 30, 2008 | 11.86 | 11.93 | 11.51 | 11.63 | 404,833 | -0.25(-2.09%) |
Apr 29, 2008 | 12.10 | 12.12 | 11.80 | 11.88 | 208,420 | -0.17(-1.42%) |
Apr 28, 2008 | 11.69 | 12.18 | 11.69 | 12.05 | 306,607 | +0.37(+3.15%) |
Apr 25, 2008 | 11.70 | 11.75 | 11.60 | 11.69 | 432,736 | +0.05(+0.44%) |
Apr 24, 2008 | 11.36 | 11.87 | 11.14 | 11.63 | 352,847 | +0.33(+2.95%) |
Apr 23, 2008 | 11.23 | 11.49 | 11.11 | 11.30 | 162,476 | +0.13(+1.15%) |
Apr 22, 2008 | 11.75 | 11.83 | 10.90 | 11.17 | 459,132 | -0.66(-5.57%) |
Apr 21, 2008 | 11.96 | 12.01 | 11.57 | 11.83 | 197,199 | -0.21(-1.71%) |
Apr 18, 2008 | 11.87 | 12.04 | 11.69 | 12.04 | 321,794 | +0.36(+3.08%) |
Apr 17, 2008 | 11.80 | 11.87 | 11.62 | 11.68 | 280,999 | -0.14(-1.16%) |
Apr 16, 2008 | 11.58 | 11.84 | 11.45 | 11.81 | 487,990 | +0.37(+3.21%) |
Apr 15, 2008 | 11.17 | 11.45 | 11.08 | 11.45 | 421,986 | +0.33(+3.00%) |
Apr 14, 2008 | 11.12 | 11.31 | 11.04 | 11.11 | 225,972 | -0.03(-0.31%) |
Apr 11, 2008 | 11.49 | 11.49 | 11.11 | 11.15 | 222,693 | -0.50(-4.33%) |
Apr 10, 2008 | 11.44 | 11.81 | 11.44 | 11.65 | 330,007 | +0.08(+0.67%) |
Apr 09, 2008 | 11.68 | 11.82 | 11.47 | 11.57 | 354,790 | -0.05(-0.44%) |
Apr 08, 2008 | 11.40 | 11.70 | 11.28 | 11.63 | 301,834 | +0.09(+0.74%) |
Apr 07, 2008 | 11.60 | 11.75 | 11.51 | 11.54 | 351,520 | +0.01(+0.07%) |
Apr 04, 2008 | 11.68 | 11.78 | 11.45 | 11.53 | 373,143 | -0.23(-1.96%) |
Apr 03, 2008 | 11.65 | 11.78 | 11.38 | 11.76 | 266,834 | +0.03(+0.22%) |
Apr 02, 2008 | 11.63 | 11.98 | 11.51 | 11.74 | 432,983 | +0.03(+0.22%) |
Apr 01, 2008 | 11.16 | 11.71 | 11.09 | 11.71 | 619,534 | +0.58(+5.23%) |
Mar 31, 2008 | 11.21 | 11.53 | 11.03 | 11.13 | 501,908 | -0.06(-0.54%) |
Mar 28, 2008 | 11.28 | 11.41 | 11.11 | 11.19 | 611,969 | -0.10(-0.91%) |
Mar 27, 2008 | 11.22 | 11.47 | 11.10 | 11.29 | 468,849 | +0.04(+0.38%) |
Mar 26, 2008 | 11.15 | 11.35 | 11.11 | 11.25 | 517,981 | +0.09(+0.77%) |
Mar 25, 2008 | 11.16 | 11.20 | 11.01 | 11.16 | 438,840 | +0.01(+0.08%) |
Mar 24, 2008 | 11.22 | 11.29 | 11.02 | 11.15 | 819,202 | +0.09(+0.85%) |
Mar 21, 2008 | 10.86 | 11.16 | 10.14 | 11.06 | 742,078 | +0.00(+0.00%) |
Mar 20, 2008 | 10.86 | 11.16 | 10.14 | 11.06 | 742,078 | +0.67(+6.42%) |
Mar 19, 2008 | 10.73 | 11.16 | 10.35 | 10.39 | 301,310 | -0.26(-2.41%) |
Mar 18, 2008 | 10.57 | 10.66 | 10.23 | 10.65 | 476,365 | +0.38(+3.66%) |
Mar 17, 2008 | 10.51 | 10.61 | 10.27 | 10.27 | 315,511 | -0.56(-5.13%) |
Mar 14, 2008 | 11.33 | 11.33 | 10.65 | 10.83 | 180,668 | -0.38(-3.36%) |
Mar 13, 2008 | 11.07 | 11.33 | 10.92 | 11.21 | 406,576 | -0.02(-0.15%) |
Mar 12, 2008 | 10.83 | 11.37 | 10.62 | 11.22 | 609,163 | +0.44(+4.13%) |
Mar 11, 2008 | 10.72 | 10.96 | 10.25 | 10.78 | 491,692 | +0.38(+3.70%) |
Mar 10, 2008 | 10.91 | 11.10 | 10.35 | 10.39 | 283,481 | -0.43(-3.95%) |
Mar 07, 2008 | 11.03 | 11.06 | 10.27 | 10.82 | 279,273 | +0.14(+1.28%) |
Mar 06, 2008 | 10.82 | 11.12 | 10.66 | 10.68 | 240,111 | -0.16(-1.50%) |
Mar 05, 2008 | 10.86 | 11.09 | 10.70 | 10.85 | 713,321 | +0.18(+1.68%) |
Mar 04, 2008 | 10.92 | 11.41 | 10.66 | 10.67 | 597,880 | -0.35(-3.18%) |
Mar 03, 2008 | 10.22 | 11.04 | 10.09 | 11.02 | 722,088 | +0.84(+8.24%) |
Feb 29, 2008 | 9.855 | 10.63 | 9.778 | 10.18 | 468,884 | +0.25(+2.50%) |
Feb 28, 2008 | 10.00 | 10.08 | 9.718 | 9.932 | 821,453 | +0.39(+4.13%) |
Feb 27, 2008 | 10.12 | 10.45 | 9.538 | 9.538 | 543,115 | -0.67(-6.54%) |
Feb 26, 2008 | 9.684 | 10.32 | 9.666 | 10.21 | 279,560 | +0.47(+4.83%) |
Feb 25, 2008 | 9.418 | 9.829 | 9.281 | 9.735 | 139,928 | +0.30(+3.17%) |
Feb 22, 2008 | 9.401 | 9.495 | 9.127 | 9.435 | 153,839 | +0.03(+0.27%) |
Feb 21, 2008 | 9.726 | 10.00 | 9.376 | 9.410 | 157,743 | -0.18(-1.87%) |
Feb 20, 2008 | 9.504 | 9.709 | 9.393 | 9.589 | 189,540 | +0.01(+0.09%) |
Feb 19, 2008 | 9.615 | 9.786 | 9.521 | 9.581 | 118,185 | +0.11(+1.17%) |
Feb 18, 2008 | 9.444 | 9.504 | 9.222 | 9.470 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.444 | 9.504 | 9.222 | 9.470 | 176,401 | -0.03(-0.36%) |
Feb 14, 2008 | 9.983 | 9.983 | 9.444 | 9.504 | 115,847 | -0.44(-4.39%) |
Feb 13, 2008 | 9.589 | 10.02 | 9.589 | 9.940 | 196,867 | +0.50(+5.25%) |
Feb 12, 2008 | 9.521 | 9.675 | 9.316 | 9.444 | 146,475 | -0.04(-0.45%) |
Feb 11, 2008 | 9.461 | 9.743 | 9.290 | 9.487 | 155,008 | +0.08(+0.82%) |
Feb 08, 2008 | 9.957 | 9.957 | 9.145 | 9.410 | 289,326 | -0.58(-5.82%) |
Feb 07, 2008 | 9.615 | 10.00 | 9.461 | 9.991 | 310,251 | +0.36(+3.73%) |
Feb 06, 2008 | 9.897 | 10.03 | 9.521 | 9.632 | 230,642 | -0.17(-1.75%) |
Feb 05, 2008 | 10.14 | 10.35 | 9.761 | 9.803 | 296,339 | -0.56(-5.37%) |
Feb 04, 2008 | 10.09 | 10.47 | 9.880 | 10.36 | 326,149 | +0.27(+2.71%) |
Feb 01, 2008 | 10.52 | 10.52 | 9.769 | 10.09 | 376,588 | -0.41(-3.91%) |
Jan 31, 2008 | 9.735 | 10.52 | 9.624 | 10.50 | 358,297 | +0.56(+5.59%) |
Jan 30, 2008 | 9.786 | 10.50 | 9.756 | 9.940 | 317,849 | +0.06(+0.61%) |
Jan 29, 2008 | 9.880 | 10.14 | 9.641 | 9.880 | 222,927 | -0.03(-0.26%) |
Jan 28, 2008 | 9.487 | 9.932 | 9.230 | 9.906 | 294,119 | +0.41(+4.32%) |
Jan 25, 2008 | 9.376 | 9.512 | 9.153 | 9.495 | 350,932 | +0.25(+2.68%) |
Jan 24, 2008 | 9.179 | 9.376 | 8.922 | 9.247 | 271,798 | +0.11(+1.22%) |
Jan 23, 2008 | 8.494 | 9.196 | 8.144 | 9.136 | 416,379 | +0.42(+4.81%) |
Jan 22, 2008 | 8.024 | 8.794 | 7.990 | 8.717 | 483,847 | +0.35(+4.19%) |
Jan 21, 2008 | 8.683 | 8.785 | 8.152 | 8.366 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.683 | 8.785 | 8.152 | 8.366 | 354,673 | -0.29(-3.36%) |
Jan 17, 2008 | 9.068 | 9.187 | 8.589 | 8.657 | 282,780 | -0.42(-4.62%) |
Jan 16, 2008 | 9.564 | 9.718 | 8.982 | 9.076 | 501,616 | -0.47(-4.93%) |
Jan 15, 2008 | 9.675 | 9.684 | 9.187 | 9.547 | 212,874 | -0.25(-2.53%) |
Jan 14, 2008 | 9.564 | 9.855 | 9.521 | 9.795 | 126,134 | +0.32(+3.34%) |
Jan 11, 2008 | 9.709 | 9.838 | 9.470 | 9.478 | 224,925 | -0.33(-3.32%) |
Jan 10, 2008 | 9.624 | 9.957 | 9.512 | 9.803 | 213,896 | +0.07(+0.70%) |
Jan 09, 2008 | 9.410 | 9.735 | 9.256 | 9.735 | 236,604 | +0.25(+2.61%) |
Jan 08, 2008 | 10.03 | 10.27 | 9.418 | 9.487 | 331,644 | -0.50(-5.05%) |
Jan 07, 2008 | 9.812 | 10.20 | 9.675 | 9.991 | 201,417 | +0.21(+2.10%) |
Jan 04, 2008 | 10.12 | 10.17 | 9.726 | 9.786 | 204,972 | -0.45(-4.43%) |
Jan 03, 2008 | 10.66 | 10.71 | 10.24 | 10.24 | 263,327 | -0.30(-2.84%) |
Jan 02, 2008 | 10.94 | 10.94 | 10.42 | 10.54 | 303,354 | -0.39(-3.60%) |
Jan 01, 2008 | 11.35 | 11.38 | 10.78 | 10.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.35 | 11.38 | 10.78 | 10.93 | 262,322 | -0.45(-3.98%) |
Dec 28, 2007 | 11.29 | 11.43 | 11.28 | 11.39 | 319,252 | +0.09(+0.83%) |
Dec 27, 2007 | 11.29 | 11.45 | 11.21 | 11.29 | 260,226 | +0.05(+0.46%) |
Dec 26, 2007 | 11.32 | 11.32 | 11.15 | 11.24 | 156,177 | -0.13(-1.13%) |
Dec 24, 2007 | 11.15 | 11.37 | 11.12 | 11.37 | 109,768 | +0.14(+1.22%) |
Dec 21, 2007 | 11.07 | 11.23 | 11.03 | 11.23 | 678,663 | +0.36(+3.30%) |
Dec 20, 2007 | 10.48 | 10.87 | 10.42 | 10.87 | 519,150 | +0.48(+4.61%) |
Dec 19, 2007 | 10.15 | 10.42 | 10.09 | 10.39 | 318,785 | +0.20(+1.93%) |
Dec 18, 2007 | 9.974 | 10.26 | 9.906 | 10.20 | 253,087 | +0.37(+3.74%) |
Dec 17, 2007 | 9.761 | 9.932 | 9.581 | 9.829 | 454,739 | -0.03(-0.26%) |
Dec 14, 2007 | 9.940 | 10.20 | 9.855 | 9.855 | 187,974 | -0.23(-2.29%) |
Dec 13, 2007 | 9.855 | 10.15 | 9.855 | 10.09 | 308,462 | +0.13(+1.29%) |
Dec 12, 2007 | 10.33 | 10.45 | 9.914 | 9.957 | 343,363 | -0.11(-1.10%) |
Dec 11, 2007 | 10.48 | 10.50 | 9.949 | 10.07 | 611,034 | -0.39(-3.76%) |
Dec 10, 2007 | 10.36 | 10.50 | 10.28 | 10.46 | 349,179 | +0.15(+1.41%) |
Dec 07, 2007 | 9.923 | 10.36 | 9.795 | 10.32 | 632,543 | +0.39(+3.97%) |
Dec 06, 2007 | 9.838 | 10.09 | 9.718 | 9.923 | 880,955 | +0.09(+0.96%) |
Dec 05, 2007 | 9.743 | 9.863 | 9.701 | 9.829 | 352,218 | +0.28(+2.96%) |
Dec 04, 2007 | 9.504 | 9.735 | 9.324 | 9.547 | 530,840 | -0.08(-0.80%) |
Dec 03, 2007 | 10.10 | 10.42 | 9.624 | 9.624 | 565,092 | -0.43(-4.26%) |
Nov 30, 2007 | 10.47 | 10.48 | 10.04 | 10.05 | 457,077 | -0.27(-2.65%) |
Nov 29, 2007 | 10.09 | 10.43 | 10.04 | 10.33 | 231,578 | +0.25(+2.46%) |
Nov 28, 2007 | 10.09 | 10.42 | 10.03 | 10.08 | 419,786 | -0.02(-0.17%) |
Nov 27, 2007 | 10.30 | 10.38 | 10.04 | 10.09 | 297,509 | -0.19(-1.83%) |
Nov 26, 2007 | 10.38 | 10.64 | 10.26 | 10.28 | 451,115 | -0.11(-1.07%) |
Nov 23, 2007 | 10.30 | 10.45 | 10.30 | 10.39 | 122,510 | +0.20(+1.93%) |
Nov 21, 2007 | 10.41 | 10.48 | 10.17 | 10.20 | 434,281 | -0.26(-2.45%) |
Nov 20, 2007 | 10.98 | 10.99 | 10.27 | 10.45 | 696,136 | -0.50(-4.61%) |
Nov 19, 2007 | 10.62 | 11.24 | 10.56 | 10.96 | 748,274 | +0.27(+2.48%) |
Nov 16, 2007 | 10.86 | 10.86 | 10.47 | 10.69 | 409,499 | -0.21(-1.96%) |
Nov 15, 2007 | 10.85 | 11.00 | 10.78 | 10.91 | 497,173 | +0.04(+0.39%) |
Nov 14, 2007 | 10.79 | 11.14 | 10.77 | 10.86 | 559,832 | +0.09(+0.87%) |
Nov 13, 2007 | 10.93 | 11.08 | 10.74 | 10.77 | 489,195 | -0.09(-0.79%) |
Nov 12, 2007 | 11.07 | 11.22 | 10.76 | 10.86 | 497,992 | -0.23(-2.08%) |
Nov 09, 2007 | 11.29 | 11.38 | 10.99 | 11.09 | 414,701 | -0.21(-1.89%) |
Nov 08, 2007 | 11.48 | 11.48 | 11.11 | 11.30 | 315,044 | -0.06(-0.53%) |
Nov 07, 2007 | 11.42 | 11.60 | 11.12 | 11.36 | 348,126 | -0.15(-1.26%) |
Nov 06, 2007 | 11.69 | 11.75 | 11.44 | 11.51 | 416,980 | -0.18(-1.54%) |
Nov 05, 2007 | 11.33 | 11.79 | 11.08 | 11.69 | 430,424 | +0.37(+3.25%) |
Nov 02, 2007 | 11.98 | 11.98 | 11.19 | 11.32 | 528,502 | -0.62(-5.16%) |
Nov 01, 2007 | 12.40 | 12.62 | 11.27 | 11.93 | 960,446 | -0.57(-4.58%) |
Oct 31, 2007 | 12.42 | 12.83 | 12.28 | 12.51 | 407,044 | +0.03(+0.28%) |
Oct 30, 2007 | 12.49 | 12.51 | 12.32 | 12.47 | 254,022 | -0.05(-0.41%) |
Oct 29, 2007 | 12.72 | 12.80 | 12.36 | 12.52 | 359,349 | -0.15(-1.21%) |
Oct 26, 2007 | 12.75 | 12.85 | 12.46 | 12.68 | 163,893 | +0.13(+1.02%) |
Oct 25, 2007 | 12.64 | 12.71 | 12.40 | 12.55 | 234,734 | +0.00(+0.00%) |
Oct 24, 2007 | 12.44 | 12.71 | 12.20 | 12.55 | 230,292 | -0.01(-0.07%) |
Oct 23, 2007 | 12.32 | 12.61 | 12.23 | 12.56 | 287,456 | +0.33(+2.73%) |
Oct 22, 2007 | 12.08 | 12.40 | 11.98 | 12.22 | 333,514 | -0.03(-0.21%) |
Oct 19, 2007 | 12.87 | 13.04 | 12.19 | 12.25 | 254,841 | -0.65(-5.04%) |
Oct 18, 2007 | 13.00 | 13.01 | 12.75 | 12.90 | 245,021 | -0.14(-1.05%) |
Oct 17, 2007 | 13.02 | 13.22 | 12.87 | 13.04 | 171,024 | +0.18(+1.40%) |
Oct 16, 2007 | 12.78 | 13.00 | 12.59 | 12.86 | 176,401 | +0.09(+0.67%) |
Oct 15, 2007 | 12.83 | 12.92 | 12.55 | 12.77 | 222,927 | -0.22(-1.71%) |
Oct 12, 2007 | 12.98 | 13.29 | 12.96 | 12.99 | 231,578 | +0.02(+0.13%) |
Oct 11, 2007 | 13.26 | 13.26 | 12.63 | 12.98 | 367,181 | -0.21(-1.62%) |
Oct 10, 2007 | 12.91 | 13.26 | 12.76 | 13.19 | 237,773 | +0.27(+2.12%) |
Oct 09, 2007 | 12.86 | 13.05 | 12.52 | 12.92 | 257,880 | +0.17(+1.34%) |
Oct 08, 2007 | 12.54 | 12.78 | 12.40 | 12.75 | 203,522 | +0.05(+0.40%) |
Oct 05, 2007 | 12.58 | 12.92 | 12.47 | 12.69 | 535,516 | +0.20(+1.57%) |
Oct 04, 2007 | 12.42 | 12.62 | 12.20 | 12.50 | 140,396 | +0.10(+0.83%) |
Oct 03, 2007 | 12.35 | 12.58 | 12.29 | 12.40 | 170,205 | -0.07(-0.55%) |
Oct 02, 2007 | 12.43 | 12.58 | 12.37 | 12.46 | 228,889 | +0.03(+0.28%) |
Oct 01, 2007 | 12.03 | 12.43 | 11.86 | 12.43 | 357,361 | +0.28(+2.32%) |
Sep 28, 2007 | 12.10 | 12.42 | 11.74 | 12.15 | 209,016 | +0.07(+0.57%) |
Sep 27, 2007 | 12.37 | 12.56 | 12.04 | 12.08 | 171,608 | -0.21(-1.74%) |
Sep 26, 2007 | 12.34 | 12.54 | 12.23 | 12.29 | 329,189 | +0.06(+0.49%) |
Sep 25, 2007 | 12.85 | 12.85 | 12.07 | 12.23 | 298,327 | -0.73(-5.61%) |
Sep 24, 2007 | 12.90 | 13.21 | 12.52 | 12.96 | 422,007 | -0.03(-0.20%) |
Sep 21, 2007 | 13.17 | 13.17 | 12.92 | 12.99 | 326,734 | -0.08(-0.59%) |
Sep 20, 2007 | 12.85 | 13.13 | 12.82 | 13.06 | 275,181 | +0.23(+1.80%) |
Sep 19, 2007 | 12.83 | 13.20 | 12.78 | 12.83 | 381,677 | +0.07(+0.54%) |
Sep 18, 2007 | 11.64 | 12.79 | 11.64 | 12.76 | 383,664 | +1.15(+9.87%) |
Sep 17, 2007 | 11.69 | 11.98 | 11.55 | 11.62 | 498,927 | +0.02(+0.15%) |
Sep 14, 2007 | 11.69 | 11.89 | 11.38 | 11.60 | 189,260 | -0.09(-0.73%) |
Sep 13, 2007 | 11.81 | 11.85 | 11.55 | 11.69 | 209,250 | -0.09(-0.80%) |
Sep 12, 2007 | 12.16 | 12.30 | 11.69 | 11.78 | 171,608 | -0.42(-3.44%) |
Sep 11, 2007 | 12.02 | 12.25 | 11.94 | 12.20 | 238,358 | +0.20(+1.64%) |
Sep 10, 2007 | 12.39 | 12.39 | 11.66 | 12.00 | 234,968 | -0.39(-3.17%) |
Sep 07, 2007 | 12.50 | 12.57 | 12.32 | 12.40 | 356,309 | -0.36(-2.82%) |
Sep 06, 2007 | 12.62 | 12.81 | 12.34 | 12.75 | 162,139 | +0.20(+1.57%) |
Sep 05, 2007 | 12.92 | 12.92 | 12.41 | 12.56 | 311,654 | -0.29(-2.26%) |
Sep 04, 2007 | 12.48 | 13.09 | 12.48 | 12.85 | 449,829 | +0.40(+3.23%) |
Aug 31, 2007 | 12.77 | 12.77 | 12.40 | 12.45 | 142,149 | -0.15(-1.22%) |
Aug 30, 2007 | 12.28 | 12.92 | 12.28 | 12.60 | 166,698 | +0.17(+1.38%) |
Aug 29, 2007 | 12.83 | 12.83 | 12.26 | 12.43 | 278,805 | -0.28(-2.22%) |
Aug 28, 2007 | 12.87 | 12.92 | 12.66 | 12.71 | 266,297 | -0.19(-1.46%) |
Aug 27, 2007 | 13.03 | 13.07 | 12.77 | 12.90 | 356,309 | -0.12(-0.92%) |
Aug 24, 2007 | 12.52 | 13.15 | 12.51 | 13.02 | 281,026 | +0.53(+4.25%) |
Aug 23, 2007 | 12.83 | 12.87 | 12.49 | 12.49 | 149,514 | -0.37(-2.86%) |
Aug 22, 2007 | 12.55 | 12.91 | 12.48 | 12.86 | 194,520 | +0.48(+3.87%) |
Aug 21, 2007 | 12.34 | 12.96 | 12.23 | 12.38 | 221,524 | -0.08(-0.62%) |
Aug 20, 2007 | 12.62 | 12.73 | 12.30 | 12.46 | 190,663 | -0.01(-0.07%) |
Aug 17, 2007 | 12.23 | 12.82 | 12.07 | 12.46 | 462,454 | +0.23(+1.89%) |
Aug 16, 2007 | 12.08 | 12.77 | 11.81 | 12.23 | 668,782 | +0.15(+1.27%) |
Aug 15, 2007 | 12.16 | 12.83 | 11.98 | 12.08 | 268,635 | -0.17(-1.40%) |
Aug 14, 2007 | 12.52 | 12.61 | 12.20 | 12.25 | 217,666 | -0.34(-2.72%) |
Aug 13, 2007 | 12.70 | 12.92 | 12.29 | 12.59 | 339,476 | -0.11(-0.88%) |
Aug 10, 2007 | 12.13 | 12.88 | 11.89 | 12.70 | 562,871 | +0.62(+5.10%) |
Aug 09, 2007 | 12.46 | 12.53 | 11.79 | 12.09 | 741,026 | -0.38(-3.02%) |
Aug 08, 2007 | 12.50 | 12.87 | 11.64 | 12.46 | 782,876 | +0.10(+0.83%) |
Aug 07, 2007 | 12.85 | 12.83 | 11.98 | 12.36 | 418,032 | -0.49(-3.79%) |
Aug 06, 2007 | 12.16 | 12.95 | 11.86 | 12.85 | 873,824 | +0.67(+5.48%) |
Aug 03, 2007 | 12.05 | 12.66 | 11.98 | 12.18 | 481,626 | -0.48(-3.78%) |
Aug 02, 2007 | 11.21 | 15.65 | 10.38 | 12.66 | 1,227,328 | +1.57(+14.20%) |
Aug 01, 2007 | 10.98 | 11.29 | 10.70 | 11.09 | 246,891 | +0.02(+0.15%) |
Jul 31, 2007 | 11.30 | 11.43 | 11.05 | 11.07 | 285,936 | -0.12(-1.07%) |
Jul 30, 2007 | 11.80 | 11.80 | 10.78 | 11.19 | 309,900 | +0.15(+1.32%) |
Jul 27, 2007 | 11.25 | 11.38 | 10.86 | 11.04 | 350,464 | -0.28(-2.49%) |
Jul 26, 2007 | 11.28 | 11.57 | 10.97 | 11.33 | 368,701 | -0.21(-1.78%) |
Jul 25, 2007 | 11.72 | 11.76 | 11.30 | 11.53 | 362,622 | -0.15(-1.25%) |
Jul 24, 2007 | 11.76 | 11.84 | 11.54 | 11.68 | 288,975 | -0.29(-2.43%) |
Jul 23, 2007 | 12.00 | 12.31 | 11.80 | 11.97 | 218,485 | -0.03(-0.29%) |
Jul 20, 2007 | 12.33 | 12.33 | 11.82 | 12.00 | 268,167 | -0.35(-2.84%) |
Jul 19, 2007 | 12.50 | 12.60 | 12.35 | 12.35 | 123,212 | -0.03(-0.21%) |
Jul 18, 2007 | 12.42 | 12.44 | 12.09 | 12.38 | 268,284 | -0.08(-0.62%) |
Jul 17, 2007 | 12.46 | 12.57 | 12.32 | 12.46 | 239,176 | -0.03(-0.21%) |
Jul 16, 2007 | 12.25 | 12.63 | 12.25 | 12.48 | 198,963 | +0.18(+1.46%) |
Jul 13, 2007 | 12.38 | 12.38 | 12.16 | 12.30 | 134,083 | -0.11(-0.90%) |
Jul 12, 2007 | 12.16 | 12.41 | 12.10 | 12.41 | 151,969 | +0.35(+2.91%) |
Jul 11, 2007 | 12.07 | 12.09 | 11.85 | 12.06 | 122,744 | -0.04(-0.35%) |
Jul 10, 2007 | 11.92 | 12.21 | 11.92 | 12.10 | 278,454 | +0.06(+0.50%) |
Jul 09, 2007 | 12.09 | 12.10 | 11.91 | 12.04 | 153,021 | -0.05(-0.42%) |
Jul 06, 2007 | 12.04 | 12.21 | 11.98 | 12.10 | 93,402 | +0.03(+0.21%) |
Jul 05, 2007 | 12.03 | 12.10 | 11.92 | 12.07 | 109,301 | +0.01(+0.07%) |
Jul 03, 2007 | 12.19 | 12.27 | 12.06 | 12.06 | 98,546 | -0.13(-1.05%) |