Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.829 | 10.31 | 9.343 | 9.594 | 100,184 | -0.07(-0.73%) |
Jun 27, 2008 | 10.02 | 10.20 | 9.660 | 9.664 | 1,199,017 | -0.42(-4.19%) |
Jun 26, 2008 | 10.12 | 10.59 | 10.03 | 10.09 | 49,740 | +0.02(+0.16%) |
Jun 25, 2008 | 10.17 | 10.34 | 9.986 | 10.07 | 30,921 | -0.12(-1.15%) |
Jun 24, 2008 | 10.52 | 10.52 | 10.00 | 10.19 | 20,951 | -0.23(-2.18%) |
Jun 23, 2008 | 10.60 | 10.94 | 10.36 | 10.42 | 43,108 | -0.28(-2.64%) |
Jun 20, 2008 | 10.69 | 10.70 | 10.45 | 10.70 | 17,405 | -0.22(-2.01%) |
Jun 19, 2008 | 10.69 | 10.93 | 10.54 | 10.92 | 40,655 | +0.38(+3.57%) |
Jun 18, 2008 | 10.66 | 10.85 | 10.42 | 10.54 | 29,638 | -0.04(-0.37%) |
Jun 17, 2008 | 10.02 | 10.79 | 10.02 | 10.58 | 56,781 | +0.27(+2.66%) |
Jun 16, 2008 | 10.77 | 11.01 | 10.12 | 10.31 | 47,921 | -0.50(-4.64%) |
Jun 13, 2008 | 10.35 | 10.96 | 10.27 | 10.81 | 29,850 | +0.39(+3.76%) |
Jun 12, 2008 | 10.01 | 10.75 | 10.01 | 10.42 | 45,373 | +0.36(+3.58%) |
Jun 11, 2008 | 10.34 | 10.39 | 9.516 | 10.06 | 123,037 | -0.27(-2.65%) |
Jun 10, 2008 | 10.43 | 11.00 | 10.00 | 10.33 | 57,351 | -0.46(-4.28%) |
Jun 09, 2008 | 10.45 | 11.00 | 10.34 | 10.79 | 67,889 | +0.48(+4.63%) |
Jun 06, 2008 | 10.10 | 10.38 | 10.06 | 10.31 | 74,973 | +0.32(+3.21%) |
Jun 05, 2008 | 10.42 | 10.53 | 9.915 | 9.993 | 274,897 | -0.41(-3.92%) |
Jun 04, 2008 | 11.04 | 11.38 | 10.35 | 10.40 | 126,261 | -0.53(-4.87%) |
Jun 03, 2008 | 10.99 | 11.01 | 10.89 | 10.93 | 34,649 | -0.16(-1.41%) |
Jun 02, 2008 | 11.20 | 11.20 | 11.01 | 11.09 | 40,967 | -0.39(-3.41%) |
May 30, 2008 | 10.95 | 11.48 | 10.95 | 11.48 | 63,401 | +0.52(+4.79%) |
May 29, 2008 | 11.04 | 11.18 | 10.89 | 10.96 | 43,416 | +0.04(+0.36%) |
May 28, 2008 | 11.16 | 11.72 | 10.89 | 10.92 | 61,403 | -0.32(-2.86%) |
May 27, 2008 | 11.83 | 11.83 | 11.11 | 11.24 | 34,947 | +0.08(+0.70%) |
May 26, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | -0.26(-2.28%) |
May 22, 2008 | 11.04 | 11.74 | 10.81 | 11.42 | 28,044 | +0.39(+3.57%) |
May 21, 2008 | 11.35 | 11.37 | 10.90 | 11.03 | 56,453 | -0.23(-2.02%) |
May 20, 2008 | 11.06 | 11.74 | 10.64 | 11.25 | 145,455 | +0.33(+3.03%) |
May 19, 2008 | 11.50 | 12.27 | 10.67 | 10.92 | 51,687 | -0.45(-3.94%) |
May 16, 2008 | 11.61 | 12.26 | 11.29 | 11.37 | 15,018 | -0.09(-0.82%) |
May 15, 2008 | 11.67 | 11.75 | 11.43 | 11.47 | 18,858 | -0.19(-1.61%) |
May 14, 2008 | 11.77 | 11.77 | 11.58 | 11.65 | 47,051 | +0.19(+1.64%) |
May 13, 2008 | 11.70 | 11.87 | 11.36 | 11.47 | 50,735 | -0.16(-1.35%) |
May 12, 2008 | 11.76 | 11.79 | 11.45 | 11.62 | 58,324 | -0.14(-1.20%) |
May 09, 2008 | 11.94 | 12.12 | 11.75 | 11.76 | 73,972 | -0.27(-2.21%) |
May 08, 2008 | 12.02 | 12.10 | 11.81 | 12.03 | 23,361 | -0.13(-1.09%) |
May 07, 2008 | 12.47 | 12.48 | 12.13 | 12.16 | 17,163 | -0.31(-2.51%) |
May 06, 2008 | 12.52 | 12.52 | 11.90 | 12.48 | 30,363 | -0.05(-0.38%) |
May 05, 2008 | 12.45 | 12.52 | 12.25 | 12.52 | 28,665 | +0.16(+1.33%) |
May 02, 2008 | 12.81 | 12.83 | 12.34 | 12.36 | 44,523 | -0.45(-3.55%) |
May 01, 2008 | 13.67 | 13.67 | 12.53 | 12.81 | 47,822 | -0.16(-1.21%) |
Apr 30, 2008 | 13.69 | 13.71 | 12.89 | 12.97 | 12,710 | +0.03(+0.24%) |
Apr 29, 2008 | 13.15 | 13.53 | 12.91 | 12.94 | 5,944 | -0.08(-0.60%) |
Apr 28, 2008 | 13.33 | 13.71 | 12.86 | 13.02 | 31,112 | -0.16(-1.19%) |
Apr 25, 2008 | 12.41 | 13.26 | 12.37 | 13.17 | 38,185 | +0.81(+6.59%) |
Apr 24, 2008 | 13.21 | 13.27 | 12.31 | 12.36 | 43,319 | -0.86(-6.52%) |
Apr 23, 2008 | 14.41 | 14.50 | 13.22 | 13.22 | 32,050 | -0.88(-6.27%) |
Apr 22, 2008 | 15.31 | 15.44 | 14.11 | 14.11 | 19,358 | -1.17(-7.69%) |
Apr 21, 2008 | 15.30 | 15.52 | 14.74 | 15.28 | 48,014 | -0.16(-1.06%) |
Apr 18, 2008 | 15.59 | 15.94 | 15.44 | 15.44 | 30,496 | -0.12(-0.76%) |
Apr 17, 2008 | 15.57 | 15.77 | 15.36 | 15.56 | 72,325 | -0.25(-1.58%) |
Apr 16, 2008 | 15.66 | 15.88 | 15.22 | 15.81 | 72,639 | +0.25(+1.61%) |
Apr 15, 2008 | 15.48 | 15.66 | 15.04 | 15.56 | 56,117 | +0.08(+0.51%) |
Apr 14, 2008 | 14.67 | 15.48 | 14.49 | 15.48 | 18,012 | +0.49(+3.24%) |
Apr 11, 2008 | 14.70 | 15.06 | 14.35 | 15.00 | 51,255 | +0.05(+0.31%) |
Apr 10, 2008 | 15.00 | 15.22 | 14.84 | 14.95 | 18,926 | +0.12(+0.79%) |
Apr 09, 2008 | 14.86 | 14.95 | 14.54 | 14.83 | 15,509 | +0.15(+1.01%) |
Apr 08, 2008 | 15.04 | 15.07 | 14.60 | 14.68 | 17,699 | -0.34(-2.29%) |
Apr 07, 2008 | 14.29 | 15.03 | 14.00 | 15.03 | 22,877 | +0.45(+3.12%) |
Apr 04, 2008 | 14.26 | 14.57 | 14.04 | 14.57 | 20,115 | +0.65(+4.67%) |
Apr 03, 2008 | 13.71 | 14.47 | 13.60 | 13.93 | 27,485 | +0.21(+1.54%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.48 | 13.71 | 14,059 | -0.12(-0.85%) |
Apr 01, 2008 | 13.23 | 13.94 | 12.65 | 13.83 | 108,131 | +0.27(+1.96%) |
Mar 31, 2008 | 13.71 | 13.71 | 13.56 | 13.56 | 3,691 | -0.09(-0.63%) |
Mar 28, 2008 | 14.18 | 14.18 | 12.66 | 13.65 | 21,933 | -0.31(-2.24%) |
Mar 27, 2008 | 13.74 | 14.49 | 13.74 | 13.96 | 11,812 | +0.04(+0.28%) |
Mar 26, 2008 | 13.71 | 14.40 | 13.25 | 13.93 | 45,845 | +0.26(+1.89%) |
Mar 25, 2008 | 12.77 | 13.71 | 12.44 | 13.67 | 37,046 | +1.05(+8.32%) |
Mar 24, 2008 | 11.81 | 12.76 | 11.81 | 12.62 | 65,642 | +0.77(+6.48%) |
Mar 21, 2008 | 11.43 | 12.08 | 11.04 | 11.85 | 39,239 | +0.00(+0.00%) |
Mar 20, 2008 | 11.43 | 12.08 | 11.04 | 11.85 | 39,239 | +0.42(+3.70%) |
Mar 19, 2008 | 10.91 | 11.71 | 10.71 | 11.43 | 40,311 | +0.34(+3.11%) |
Mar 18, 2008 | 11.80 | 12.10 | 10.89 | 11.08 | 61,842 | -0.44(-3.81%) |
Mar 17, 2008 | 12.27 | 12.27 | 11.04 | 11.52 | 50,942 | -0.79(-6.42%) |
Mar 14, 2008 | 12.30 | 12.53 | 12.08 | 12.31 | 27,153 | +0.02(+0.19%) |
Mar 13, 2008 | 12.30 | 12.70 | 12.21 | 12.29 | 50,317 | -0.05(-0.44%) |
Mar 12, 2008 | 12.68 | 12.98 | 12.24 | 12.34 | 37,518 | -0.30(-2.36%) |
Mar 11, 2008 | 12.48 | 12.85 | 12.15 | 12.64 | 77,125 | +0.29(+2.35%) |
Mar 10, 2008 | 13.16 | 13.28 | 12.12 | 12.35 | 92,772 | -0.67(-5.17%) |
Mar 07, 2008 | 13.31 | 13.53 | 12.42 | 13.02 | 23,690 | -0.42(-3.09%) |
Mar 06, 2008 | 14.32 | 14.46 | 13.39 | 13.44 | 26,286 | -0.82(-5.77%) |
Mar 05, 2008 | 14.68 | 14.68 | 14.26 | 14.26 | 20,267 | -0.60(-4.06%) |
Mar 04, 2008 | 14.99 | 15.09 | 14.23 | 14.86 | 66,123 | -0.51(-3.31%) |
Mar 03, 2008 | 14.94 | 16.06 | 14.94 | 15.37 | 97,006 | +0.36(+2.40%) |
Feb 29, 2008 | 14.21 | 15.17 | 13.85 | 15.01 | 167,560 | +0.63(+4.35%) |
Feb 28, 2008 | 13.82 | 14.39 | 13.47 | 14.39 | 25,416 | +0.44(+3.14%) |
Feb 27, 2008 | 13.90 | 14.10 | 13.56 | 13.95 | 40,804 | +0.03(+0.23%) |
Feb 26, 2008 | 15.51 | 15.51 | 13.67 | 13.92 | 55,800 | -0.88(-5.93%) |
Feb 25, 2008 | 14.29 | 15.26 | 13.40 | 14.79 | 17,416 | +0.41(+2.83%) |
Feb 22, 2008 | 13.98 | 14.54 | 13.98 | 14.39 | 31,304 | +0.36(+2.57%) |
Feb 21, 2008 | 14.11 | 14.24 | 13.98 | 14.03 | 22,930 | -0.23(-1.59%) |
Feb 20, 2008 | 13.96 | 14.33 | 13.96 | 14.25 | 19,275 | +0.16(+1.17%) |
Feb 19, 2008 | 14.48 | 14.82 | 13.92 | 14.09 | 36,304 | -0.35(-2.44%) |
Feb 18, 2008 | 14.80 | 15.07 | 14.10 | 14.44 | 55,515 | +0.00(+0.00%) |
Feb 15, 2008 | 14.80 | 15.07 | 14.10 | 14.44 | 55,515 | -0.38(-2.54%) |
Feb 14, 2008 | 15.46 | 15.52 | 14.61 | 14.82 | 62,680 | -0.68(-4.40%) |
Feb 13, 2008 | 15.76 | 15.93 | 15.26 | 15.50 | 40,483 | -0.14(-0.90%) |
Feb 12, 2008 | 16.25 | 16.45 | 15.30 | 15.64 | 96,981 | -0.62(-3.81%) |
Feb 11, 2008 | 15.05 | 16.40 | 14.74 | 16.26 | 32,821 | +1.15(+7.62%) |
Feb 08, 2008 | 15.62 | 15.62 | 14.84 | 15.11 | 20,595 | -0.49(-3.11%) |
Feb 07, 2008 | 15.71 | 16.09 | 15.33 | 15.59 | 16,278 | -0.10(-0.65%) |
Feb 06, 2008 | 15.94 | 16.06 | 15.59 | 15.70 | 34,634 | -0.36(-2.24%) |
Feb 05, 2008 | 15.90 | 16.21 | 15.90 | 16.06 | 72,103 | -0.13(-0.82%) |
Feb 04, 2008 | 16.13 | 16.44 | 15.96 | 16.19 | 13,950 | -0.26(-1.57%) |
Feb 01, 2008 | 15.91 | 16.45 | 15.89 | 16.45 | 76,628 | +0.31(+1.94%) |
Jan 31, 2008 | 16.25 | 16.43 | 15.66 | 16.13 | 44,579 | +0.00(+0.00%) |
Jan 30, 2008 | 15.39 | 16.42 | 15.39 | 16.13 | 25,504 | +0.76(+4.94%) |
Jan 29, 2008 | 16.29 | 16.79 | 14.92 | 15.37 | 34,169 | -1.12(-6.79%) |
Jan 28, 2008 | 15.43 | 17.03 | 14.89 | 16.49 | 92,539 | +0.93(+5.99%) |
Jan 25, 2008 | 15.26 | 15.64 | 15.14 | 15.56 | 22,412 | +0.45(+3.01%) |
Jan 24, 2008 | 15.37 | 15.62 | 14.88 | 15.11 | 38,919 | -0.10(-0.67%) |
Jan 23, 2008 | 15.22 | 16.05 | 14.49 | 15.21 | 95,076 | -0.77(-4.80%) |
Jan 22, 2008 | 14.80 | 16.41 | 14.80 | 15.98 | 217,658 | +0.56(+3.61%) |
Jan 21, 2008 | 15.09 | 15.66 | 15.09 | 15.42 | 36,919 | +0.00(+0.00%) |
Jan 18, 2008 | 15.09 | 15.66 | 15.09 | 15.42 | 36,919 | +0.42(+2.82%) |
Jan 17, 2008 | 14.97 | 15.39 | 14.84 | 15.00 | 71,755 | +0.12(+0.79%) |
Jan 16, 2008 | 14.28 | 14.97 | 14.28 | 14.88 | 84,408 | +0.51(+3.54%) |
Jan 15, 2008 | 14.76 | 14.88 | 13.71 | 14.37 | 193,505 | -0.31(-2.13%) |
Jan 14, 2008 | 13.74 | 14.80 | 13.34 | 14.68 | 63,673 | +0.98(+7.14%) |
Jan 11, 2008 | 12.46 | 13.78 | 12.46 | 13.71 | 80,146 | +0.89(+6.97%) |
Jan 10, 2008 | 12.84 | 12.90 | 12.44 | 12.81 | 48,931 | -0.11(-0.85%) |
Jan 09, 2008 | 12.91 | 13.02 | 12.07 | 12.92 | 99,630 | -0.05(-0.42%) |
Jan 08, 2008 | 13.31 | 13.64 | 12.67 | 12.98 | 101,742 | -0.20(-1.49%) |
Jan 07, 2008 | 12.06 | 13.31 | 11.95 | 13.17 | 42,681 | +1.10(+9.08%) |
Jan 04, 2008 | 13.50 | 13.61 | 11.76 | 12.08 | 62,400 | -1.48(-10.92%) |
Jan 03, 2008 | 13.74 | 14.10 | 13.34 | 13.56 | 58,296 | -0.25(-1.81%) |
Jan 02, 2008 | 14.90 | 14.90 | 13.71 | 13.81 | 44,722 | -1.03(-6.97%) |
Jan 01, 2008 | 14.63 | 15.27 | 14.30 | 14.84 | 22,644 | +0.00(+0.00%) |
Dec 31, 2007 | 14.63 | 15.27 | 14.30 | 14.84 | 22,644 | +0.12(+0.80%) |
Dec 28, 2007 | 15.13 | 15.17 | 14.39 | 14.72 | 29,083 | +0.13(+0.91%) |
Dec 27, 2007 | 14.99 | 15.00 | 14.39 | 14.59 | 7,916 | +0.22(+1.53%) |
Dec 26, 2007 | 14.88 | 15.00 | 14.10 | 14.37 | 15,927 | -0.50(-3.37%) |
Dec 24, 2007 | 15.08 | 15.26 | 14.03 | 14.87 | 22,334 | -0.15(-0.99%) |
Dec 21, 2007 | 14.19 | 15.02 | 14.07 | 15.02 | 47,045 | +0.92(+6.50%) |
Dec 20, 2007 | 14.96 | 15.14 | 13.78 | 14.11 | 36,469 | -0.70(-4.71%) |
Dec 19, 2007 | 13.56 | 14.92 | 13.38 | 14.80 | 52,272 | +1.28(+9.50%) |
Dec 18, 2007 | 13.16 | 14.07 | 13.16 | 13.52 | 50,551 | +0.42(+3.23%) |
Dec 17, 2007 | 15.08 | 15.10 | 12.85 | 13.09 | 92,159 | -2.02(-13.37%) |
Dec 14, 2007 | 15.62 | 15.62 | 14.88 | 15.12 | 32,601 | -0.58(-3.69%) |
Dec 13, 2007 | 15.13 | 16.06 | 15.09 | 15.70 | 31,790 | +0.50(+3.30%) |
Dec 12, 2007 | 16.02 | 16.08 | 15.19 | 15.19 | 43,802 | -0.34(-2.22%) |
Dec 11, 2007 | 16.36 | 16.36 | 15.29 | 15.54 | 49,717 | -0.77(-4.71%) |
Dec 10, 2007 | 15.91 | 16.45 | 15.12 | 16.31 | 54,131 | +0.45(+2.87%) |
Dec 07, 2007 | 15.66 | 16.78 | 15.50 | 15.85 | 71,153 | +0.17(+1.10%) |
Dec 06, 2007 | 14.84 | 16.31 | 14.84 | 15.68 | 80,834 | +0.79(+5.31%) |
Dec 05, 2007 | 14.68 | 14.90 | 14.66 | 14.89 | 21,821 | +0.20(+1.39%) |
Dec 04, 2007 | 14.58 | 14.90 | 14.29 | 14.68 | 50,089 | +0.03(+0.21%) |
Dec 03, 2007 | 14.54 | 14.92 | 14.54 | 14.65 | 25,370 | +0.06(+0.43%) |
Nov 30, 2007 | 14.33 | 14.65 | 14.16 | 14.59 | 59,945 | +0.32(+2.25%) |
Nov 29, 2007 | 14.30 | 14.36 | 14.26 | 14.27 | 23,815 | -0.09(-0.60%) |
Nov 28, 2007 | 14.32 | 14.39 | 14.11 | 14.36 | 115,537 | +0.03(+0.22%) |
Nov 27, 2007 | 14.07 | 15.18 | 14.05 | 14.32 | 78,089 | +0.08(+0.55%) |
Nov 26, 2007 | 14.43 | 14.43 | 14.02 | 14.25 | 86,341 | -0.17(-1.20%) |
Nov 23, 2007 | 14.21 | 14.46 | 13.93 | 14.42 | 41,658 | +0.18(+1.29%) |
Nov 21, 2007 | 14.91 | 14.91 | 13.99 | 14.23 | 54,323 | -0.64(-4.29%) |
Nov 20, 2007 | 15.30 | 15.78 | 14.76 | 14.87 | 51,551 | -0.48(-3.11%) |
Nov 19, 2007 | 15.79 | 15.95 | 14.90 | 15.35 | 83,714 | -0.50(-3.16%) |
Nov 16, 2007 | 17.17 | 17.28 | 15.31 | 15.85 | 188,431 | -1.36(-7.92%) |
Nov 15, 2007 | 18.66 | 18.66 | 17.21 | 17.21 | 105,842 | -1.51(-8.05%) |
Nov 14, 2007 | 18.90 | 19.04 | 18.59 | 18.72 | 53,959 | -0.21(-1.10%) |
Nov 13, 2007 | 18.93 | 19.70 | 18.75 | 18.93 | 415,384 | +0.10(+0.54%) |
Nov 12, 2007 | 18.22 | 19.52 | 17.64 | 18.83 | 97,142 | +0.66(+3.62%) |
Nov 09, 2007 | 17.79 | 18.21 | 17.34 | 18.17 | 46,632 | +0.27(+1.53%) |
Nov 08, 2007 | 17.70 | 17.99 | 17.35 | 17.90 | 63,267 | +0.36(+2.05%) |
Nov 07, 2007 | 18.05 | 18.05 | 17.36 | 17.54 | 81,010 | -0.60(-3.32%) |
Nov 06, 2007 | 17.79 | 18.30 | 17.35 | 18.14 | 51,113 | +0.31(+1.76%) |
Nov 05, 2007 | 17.35 | 18.06 | 17.35 | 17.83 | 41,086 | +0.31(+1.74%) |
Nov 02, 2007 | 17.79 | 18.15 | 17.32 | 17.52 | 58,548 | -0.31(-1.76%) |
Nov 01, 2007 | 17.86 | 18.62 | 17.25 | 17.83 | 75,720 | -0.11(-0.61%) |
Oct 31, 2007 | 17.93 | 18.19 | 17.54 | 17.94 | 56,695 | +0.00(+0.00%) |
Oct 30, 2007 | 17.72 | 18.27 | 17.62 | 17.94 | 82,143 | +0.22(+1.24%) |
Oct 29, 2007 | 17.48 | 18.01 | 17.48 | 17.72 | 59,813 | +0.34(+1.94%) |
Oct 26, 2007 | 17.44 | 17.80 | 17.22 | 17.39 | 211,992 | +0.23(+1.37%) |
Oct 25, 2007 | 16.84 | 17.46 | 16.84 | 17.15 | 243,399 | +0.34(+2.00%) |
Oct 24, 2007 | 16.63 | 17.12 | 16.51 | 16.81 | 169,287 | +0.18(+1.08%) |
Oct 23, 2007 | 16.06 | 16.65 | 15.23 | 16.63 | 149,325 | +0.63(+3.96%) |
Oct 22, 2007 | 15.98 | 16.06 | 15.63 | 16.00 | 32,431 | -0.05(-0.34%) |
Oct 19, 2007 | 16.03 | 16.20 | 15.86 | 16.06 | 84,478 | +0.01(+0.05%) |
Oct 18, 2007 | 15.65 | 16.05 | 15.04 | 16.05 | 120,062 | +0.40(+2.55%) |
Oct 17, 2007 | 15.33 | 15.65 | 15.30 | 15.65 | 50,723 | +0.38(+2.46%) |
Oct 16, 2007 | 14.88 | 15.32 | 14.56 | 15.27 | 65,236 | +0.13(+0.83%) |
Oct 15, 2007 | 14.76 | 15.29 | 14.45 | 15.15 | 225,139 | +0.44(+2.98%) |
Oct 12, 2007 | 14.90 | 15.00 | 14.44 | 14.71 | 21,182 | -0.16(-1.05%) |
Oct 11, 2007 | 14.81 | 15.15 | 14.81 | 14.86 | 10,656 | -0.00(-0.00%) |
Oct 10, 2007 | 14.84 | 15.09 | 14.61 | 14.86 | 47,930 | -0.03(-0.21%) |
Oct 09, 2007 | 15.10 | 15.15 | 14.44 | 14.90 | 57,141 | -0.31(-2.06%) |
Oct 08, 2007 | 15.41 | 15.48 | 15.12 | 15.21 | 54,951 | -0.25(-1.62%) |
Oct 05, 2007 | 15.49 | 15.56 | 15.30 | 15.46 | 46,704 | -0.20(-1.30%) |
Oct 04, 2007 | 15.66 | 15.66 | 15.29 | 15.66 | 48,185 | +0.05(+0.35%) |
Oct 03, 2007 | 15.58 | 15.61 | 15.26 | 15.61 | 59,674 | +0.03(+0.20%) |
Oct 02, 2007 | 15.64 | 15.66 | 15.41 | 15.58 | 64,849 | +0.02(+0.10%) |
Oct 01, 2007 | 15.47 | 15.62 | 15.25 | 15.56 | 48,637 | +0.12(+0.76%) |
Sep 28, 2007 | 15.21 | 15.47 | 15.05 | 15.44 | 45,857 | +0.19(+1.23%) |
Sep 27, 2007 | 15.21 | 15.26 | 14.86 | 15.26 | 21,859 | +0.14(+0.93%) |
Sep 26, 2007 | 14.92 | 15.23 | 14.82 | 15.12 | 61,571 | +0.16(+1.05%) |
Sep 25, 2007 | 14.88 | 15.22 | 14.81 | 14.96 | 22,870 | +0.06(+0.42%) |
Sep 24, 2007 | 14.67 | 15.27 | 14.67 | 14.90 | 50,331 | +0.22(+1.49%) |
Sep 21, 2007 | 14.89 | 14.89 | 14.25 | 14.68 | 33,648 | -0.12(-0.79%) |
Sep 20, 2007 | 14.94 | 15.12 | 14.36 | 14.79 | 56,936 | -0.12(-0.79%) |
Sep 19, 2007 | 15.27 | 15.66 | 14.61 | 14.91 | 162,077 | -0.23(-1.55%) |
Sep 18, 2007 | 14.42 | 15.19 | 14.42 | 15.15 | 50,928 | +0.63(+4.37%) |
Sep 17, 2007 | 14.84 | 14.84 | 14.29 | 14.51 | 45,496 | -0.37(-2.47%) |
Sep 14, 2007 | 14.88 | 15.07 | 14.71 | 14.88 | 42,674 | +0.00(+0.00%) |
Sep 13, 2007 | 14.80 | 14.92 | 14.71 | 14.88 | 41,107 | +0.13(+0.90%) |
Sep 12, 2007 | 14.49 | 15.00 | 14.43 | 14.75 | 50,501 | +0.21(+1.45%) |
Sep 11, 2007 | 14.97 | 15.29 | 14.22 | 14.54 | 51,701 | -0.53(-3.53%) |
Sep 10, 2007 | 15.12 | 15.64 | 15.07 | 15.07 | 196,780 | -0.20(-1.33%) |
Sep 07, 2007 | 14.93 | 15.27 | 14.86 | 15.27 | 160,619 | +0.13(+0.83%) |
Sep 06, 2007 | 14.86 | 15.27 | 14.61 | 15.15 | 213,832 | +0.46(+3.15%) |
Sep 05, 2007 | 14.16 | 14.76 | 14.06 | 14.68 | 211,568 | +0.53(+3.76%) |
Sep 04, 2007 | 14.02 | 14.17 | 13.43 | 14.15 | 96,937 | +0.04(+0.28%) |
Aug 31, 2007 | 14.10 | 14.17 | 13.90 | 14.11 | 118,516 | +0.12(+0.84%) |
Aug 30, 2007 | 13.89 | 14.08 | 13.84 | 14.00 | 51,229 | +0.16(+1.19%) |
Aug 29, 2007 | 13.77 | 13.99 | 13.39 | 13.83 | 144,565 | +0.15(+1.09%) |
Aug 28, 2007 | 14.07 | 14.26 | 13.68 | 13.68 | 58,838 | -0.29(-2.07%) |
Aug 27, 2007 | 13.86 | 14.27 | 13.72 | 13.97 | 52,702 | +0.07(+0.51%) |
Aug 24, 2007 | 14.05 | 14.11 | 13.39 | 13.90 | 42,295 | -0.03(-0.22%) |
Aug 23, 2007 | 14.10 | 14.10 | 13.39 | 13.93 | 35,285 | +0.31(+2.24%) |
Aug 22, 2007 | 13.49 | 14.14 | 12.95 | 13.63 | 109,185 | -0.23(-1.69%) |
Aug 21, 2007 | 12.61 | 14.08 | 12.54 | 13.86 | 92,019 | +1.10(+8.59%) |
Aug 20, 2007 | 13.13 | 13.13 | 12.37 | 12.77 | 44,426 | -0.21(-1.63%) |
Aug 17, 2007 | 13.24 | 13.39 | 12.98 | 12.98 | 46,018 | -0.13(-1.02%) |
Aug 16, 2007 | 13.31 | 13.47 | 12.76 | 13.11 | 266,390 | -0.52(-3.79%) |
Aug 15, 2007 | 13.02 | 13.75 | 12.99 | 13.63 | 291,620 | +0.38(+2.84%) |
Aug 14, 2007 | 13.09 | 13.27 | 13.04 | 13.25 | 112,348 | +0.03(+0.24%) |
Aug 13, 2007 | 12.92 | 13.35 | 12.35 | 13.22 | 153,214 | +0.43(+3.37%) |
Aug 10, 2007 | 12.94 | 13.06 | 12.69 | 12.79 | 44,850 | -0.22(-1.69%) |
Aug 09, 2007 | 13.16 | 13.24 | 12.58 | 13.01 | 118,548 | -0.25(-1.89%) |
Aug 08, 2007 | 12.54 | 13.31 | 12.37 | 13.26 | 212,246 | +0.10(+0.77%) |
Aug 07, 2007 | 11.79 | 13.31 | 11.79 | 13.16 | 171,109 | +1.31(+11.04%) |
Aug 06, 2007 | 11.87 | 12.10 | 11.73 | 11.85 | 114,960 | +0.12(+1.00%) |
Aug 03, 2007 | 11.73 | 11.97 | 11.59 | 11.73 | 34,094 | -0.25(-2.09%) |
Aug 02, 2007 | 11.24 | 12.33 | 10.99 | 11.98 | 117,334 | +0.67(+5.88%) |
Aug 01, 2007 | 11.23 | 11.32 | 10.85 | 11.32 | 118,185 | +0.14(+1.26%) |
Jul 31, 2007 | 10.10 | 11.25 | 10.10 | 11.18 | 166,498 | +1.07(+10.62%) |
Jul 30, 2007 | 10.02 | 10.10 | 9.954 | 10.10 | 10,533 | +0.12(+1.18%) |
Jul 27, 2007 | 10.02 | 10.17 | 9.946 | 9.986 | 4,250 | +0.05(+0.47%) |
Jul 26, 2007 | 9.954 | 10.20 | 9.751 | 9.939 | 18,824 | -0.13(-1.25%) |
Jul 25, 2007 | 10.18 | 10.18 | 9.868 | 10.06 | 44,707 | -0.09(-0.85%) |
Jul 24, 2007 | 10.16 | 10.22 | 10.15 | 10.15 | 21,195 | -0.03(-0.31%) |
Jul 23, 2007 | 10.06 | 10.21 | 10.06 | 10.18 | 14,734 | +0.00(+0.00%) |
Jul 20, 2007 | 10.18 | 10.21 | 10.17 | 10.18 | 6,977 | +0.00(+0.00%) |
Jul 19, 2007 | 10.18 | 10.25 | 10.18 | 10.18 | 18,695 | -0.04(-0.38%) |
Jul 18, 2007 | 10.24 | 10.24 | 10.09 | 10.22 | 28,450 | -0.03(-0.31%) |
Jul 17, 2007 | 10.36 | 10.48 | 10.25 | 10.25 | 9,429 | -0.24(-2.31%) |
Jul 16, 2007 | 10.26 | 10.49 | 10.24 | 10.49 | 10,533 | +0.24(+2.37%) |
Jul 13, 2007 | 10.21 | 10.30 | 10.21 | 10.25 | 7,154 | +0.05(+0.46%) |
Jul 12, 2007 | 10.33 | 10.40 | 10.17 | 10.20 | 14,976 | -0.01(-0.08%) |
Jul 11, 2007 | 10.17 | 10.28 | 10.16 | 10.21 | 10,351 | +0.06(+0.62%) |
Jul 10, 2007 | 10.12 | 10.25 | 10.12 | 10.15 | 10,479 | -0.11(-1.07%) |
Jul 09, 2007 | 10.33 | 10.47 | 10.26 | 10.26 | 21,687 | -0.03(-0.26%) |
Jul 06, 2007 | 10.14 | 10.31 | 10.14 | 10.29 | 8,171 | +0.14(+1.42%) |
Jul 05, 2007 | 10.15 | 10.15 | 10.08 | 10.14 | 6,639 | -0.02(-0.15%) |
Jul 03, 2007 | 10.10 | 10.28 | 10.10 | 10.16 | 9,193 | -0.15(-1.44%) |