Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.790 | 9.858 | 9.490 | 9.654 | 145,462 | -0.11(-1.09%) |
Jun 27, 2008 | 9.635 | 9.800 | 9.577 | 9.761 | 322,858 | +0.09(+0.90%) |
Jun 26, 2008 | 9.693 | 9.732 | 9.562 | 9.674 | 86,497 | -0.15(-1.57%) |
Jun 25, 2008 | 9.732 | 9.906 | 9.558 | 9.829 | 80,695 | +0.11(+1.09%) |
Jun 24, 2008 | 9.838 | 10.26 | 9.674 | 9.722 | 63,567 | -0.21(-2.14%) |
Jun 23, 2008 | 10.24 | 10.24 | 9.916 | 9.935 | 88,963 | -0.32(-3.11%) |
Jun 20, 2008 | 10.18 | 10.25 | 10.03 | 10.25 | 221,171 | +0.01(+0.09%) |
Jun 19, 2008 | 10.21 | 10.36 | 10.15 | 10.24 | 90,212 | +0.03(+0.28%) |
Jun 18, 2008 | 10.53 | 10.53 | 10.08 | 10.22 | 140,330 | +0.00(+0.00%) |
Jun 17, 2008 | 10.56 | 10.56 | 10.21 | 10.22 | 84,520 | -0.29(-2.76%) |
Jun 16, 2008 | 10.53 | 10.65 | 10.44 | 10.51 | 94,106 | -0.10(-0.91%) |
Jun 13, 2008 | 10.40 | 10.63 | 10.40 | 10.60 | 73,915 | +0.29(+2.81%) |
Jun 12, 2008 | 10.47 | 10.64 | 10.30 | 10.31 | 169,167 | +0.07(+0.66%) |
Jun 11, 2008 | 10.34 | 10.40 | 10.19 | 10.24 | 94,750 | -0.15(-1.49%) |
Jun 10, 2008 | 10.33 | 10.45 | 10.16 | 10.40 | 77,481 | +0.07(+0.66%) |
Jun 09, 2008 | 10.46 | 10.64 | 10.22 | 10.33 | 106,042 | -0.11(-1.02%) |
Jun 06, 2008 | 10.69 | 10.82 | 10.43 | 10.44 | 122,857 | -0.34(-3.14%) |
Jun 05, 2008 | 10.63 | 10.82 | 10.63 | 10.78 | 122,347 | +0.14(+1.27%) |
Jun 04, 2008 | 10.60 | 10.77 | 10.52 | 10.64 | 97,236 | +0.00(+0.00%) |
Jun 03, 2008 | 10.81 | 11.01 | 10.51 | 10.64 | 92,918 | -0.10(-0.90%) |
Jun 02, 2008 | 10.89 | 11.23 | 10.44 | 10.74 | 163,651 | -0.18(-1.68%) |
May 30, 2008 | 10.81 | 10.97 | 10.58 | 10.92 | 180,151 | +0.15(+1.35%) |
May 29, 2008 | 10.53 | 11.06 | 10.51 | 10.78 | 90,628 | +0.11(+1.00%) |
May 28, 2008 | 10.92 | 11.03 | 10.54 | 10.67 | 94,424 | -0.23(-2.13%) |
May 27, 2008 | 10.94 | 11.16 | 10.69 | 10.90 | 117,490 | -0.12(-1.05%) |
May 26, 2008 | 11.27 | 11.34 | 10.93 | 11.02 | 102,770 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.34 | 10.93 | 11.02 | 102,770 | -0.30(-2.65%) |
May 22, 2008 | 11.31 | 11.49 | 11.02 | 11.32 | 118,754 | +0.04(+0.34%) |
May 21, 2008 | 11.42 | 11.67 | 11.13 | 11.28 | 138,414 | -0.16(-1.44%) |
May 20, 2008 | 11.56 | 11.93 | 11.39 | 11.44 | 213,126 | -0.20(-1.74%) |
May 19, 2008 | 11.70 | 12.17 | 11.59 | 11.65 | 115,099 | -0.08(-0.66%) |
May 16, 2008 | 12.05 | 12.05 | 11.61 | 11.72 | 162,906 | -0.23(-1.94%) |
May 15, 2008 | 11.86 | 12.05 | 11.69 | 11.96 | 121,424 | +0.09(+0.73%) |
May 14, 2008 | 12.09 | 12.25 | 11.87 | 11.87 | 135,493 | -0.19(-1.60%) |
May 13, 2008 | 11.94 | 12.20 | 11.75 | 12.06 | 176,868 | +0.15(+1.30%) |
May 12, 2008 | 11.81 | 12.04 | 11.66 | 11.91 | 112,467 | +0.14(+1.15%) |
May 09, 2008 | 11.34 | 11.84 | 11.34 | 11.77 | 397,249 | -0.25(-2.09%) |
May 08, 2008 | 12.01 | 12.20 | 11.80 | 12.02 | 182,170 | +0.15(+1.30%) |
May 07, 2008 | 11.76 | 12.01 | 11.67 | 11.87 | 153,211 | +0.06(+0.49%) |
May 06, 2008 | 11.71 | 11.95 | 11.55 | 11.81 | 90,986 | +0.04(+0.33%) |
May 05, 2008 | 11.81 | 12.01 | 11.64 | 11.77 | 119,488 | -0.09(-0.73%) |
May 02, 2008 | 12.21 | 12.26 | 11.71 | 11.86 | 85,795 | -0.17(-1.45%) |
May 01, 2008 | 11.71 | 12.11 | 11.68 | 12.03 | 119,692 | +0.37(+3.15%) |
Apr 30, 2008 | 11.59 | 11.78 | 11.43 | 11.67 | 146,855 | +0.14(+1.17%) |
Apr 29, 2008 | 11.79 | 11.79 | 11.33 | 11.53 | 95,258 | -0.22(-1.89%) |
Apr 28, 2008 | 11.91 | 11.91 | 11.31 | 11.75 | 112,398 | -0.15(-1.30%) |
Apr 25, 2008 | 11.89 | 11.92 | 11.33 | 11.91 | 84,920 | +0.12(+0.98%) |
Apr 24, 2008 | 11.53 | 11.86 | 11.18 | 11.79 | 95,899 | +0.36(+3.13%) |
Apr 23, 2008 | 11.38 | 11.50 | 11.23 | 11.43 | 74,276 | +0.12(+1.03%) |
Apr 22, 2008 | 11.56 | 11.70 | 11.13 | 11.32 | 126,280 | -0.31(-2.66%) |
Apr 21, 2008 | 11.79 | 11.96 | 11.56 | 11.63 | 113,894 | -0.21(-1.80%) |
Apr 18, 2008 | 12.01 | 12.02 | 11.71 | 11.84 | 133,331 | +0.13(+1.07%) |
Apr 17, 2008 | 11.89 | 12.01 | 11.69 | 11.71 | 78,796 | -0.20(-1.70%) |
Apr 16, 2008 | 11.63 | 12.01 | 11.24 | 11.92 | 153,281 | +0.43(+3.70%) |
Apr 15, 2008 | 11.44 | 11.58 | 11.13 | 11.49 | 101,879 | +0.19(+1.71%) |
Apr 14, 2008 | 11.47 | 11.74 | 11.27 | 11.30 | 85,228 | -0.20(-1.77%) |
Apr 11, 2008 | 11.44 | 12.14 | 11.35 | 11.50 | 149,229 | -0.74(-6.08%) |
Apr 10, 2008 | 12.07 | 12.43 | 11.85 | 12.25 | 100,439 | +0.19(+1.61%) |
Apr 09, 2008 | 12.39 | 12.54 | 11.93 | 12.05 | 78,641 | -0.30(-2.43%) |
Apr 08, 2008 | 12.04 | 12.62 | 11.92 | 12.35 | 82,506 | +0.23(+1.92%) |
Apr 07, 2008 | 12.69 | 12.74 | 11.94 | 12.12 | 101,968 | -0.48(-3.84%) |
Apr 04, 2008 | 12.47 | 12.75 | 12.14 | 12.60 | 131,337 | +0.15(+1.16%) |
Apr 03, 2008 | 12.10 | 12.50 | 11.84 | 12.46 | 81,567 | +0.24(+1.98%) |
Apr 02, 2008 | 11.75 | 12.27 | 11.50 | 12.22 | 130,520 | +0.44(+3.69%) |
Apr 01, 2008 | 11.80 | 11.80 | 11.57 | 11.78 | 127,210 | +0.23(+2.01%) |
Mar 31, 2008 | 11.61 | 11.74 | 11.14 | 11.55 | 122,648 | -0.08(-0.67%) |
Mar 28, 2008 | 11.71 | 11.79 | 11.37 | 11.63 | 160,272 | -0.08(-0.66%) |
Mar 27, 2008 | 11.84 | 12.06 | 11.61 | 11.71 | 172,712 | -0.10(-0.82%) |
Mar 26, 2008 | 12.24 | 12.26 | 11.75 | 11.80 | 191,817 | -0.49(-4.01%) |
Mar 25, 2008 | 11.78 | 12.37 | 11.66 | 12.30 | 152,624 | +0.54(+4.61%) |
Mar 24, 2008 | 11.64 | 11.83 | 11.30 | 11.75 | 468,712 | +0.16(+1.42%) |
Mar 21, 2008 | 11.54 | 11.62 | 11.22 | 11.59 | 395,344 | +0.00(+0.00%) |
Mar 20, 2008 | 11.54 | 11.62 | 11.22 | 11.59 | 395,344 | +0.23(+2.04%) |
Mar 19, 2008 | 11.95 | 12.04 | 11.34 | 11.36 | 154,839 | -0.52(-4.40%) |
Mar 18, 2008 | 10.83 | 11.92 | 10.64 | 11.88 | 318,496 | +1.25(+11.74%) |
Mar 17, 2008 | 11.08 | 11.30 | 10.61 | 10.63 | 193,040 | -0.53(-4.77%) |
Mar 14, 2008 | 11.81 | 11.81 | 10.93 | 11.16 | 160,837 | -0.56(-4.79%) |
Mar 13, 2008 | 10.79 | 11.73 | 10.54 | 11.72 | 197,015 | +0.74(+6.78%) |
Mar 12, 2008 | 11.21 | 11.48 | 10.50 | 10.98 | 95,466 | -0.12(-1.05%) |
Mar 11, 2008 | 10.55 | 11.37 | 10.00 | 11.10 | 209,406 | +0.83(+8.11%) |
Mar 10, 2008 | 10.82 | 10.82 | 10.21 | 10.26 | 75,918 | -0.49(-4.59%) |
Mar 07, 2008 | 10.69 | 11.04 | 10.44 | 10.76 | 131,730 | -0.07(-0.63%) |
Mar 06, 2008 | 11.17 | 11.50 | 10.73 | 10.82 | 131,250 | -0.43(-3.78%) |
Mar 05, 2008 | 11.27 | 11.55 | 11.08 | 11.25 | 72,220 | +0.06(+0.52%) |
Mar 04, 2008 | 11.23 | 11.65 | 10.66 | 11.19 | 173,875 | -0.18(-1.62%) |
Mar 03, 2008 | 11.76 | 11.76 | 11.19 | 11.38 | 154,461 | -0.36(-3.05%) |
Feb 29, 2008 | 11.92 | 12.24 | 11.44 | 11.73 | 299,723 | -0.35(-2.88%) |
Feb 28, 2008 | 12.10 | 12.38 | 11.69 | 12.08 | 383,711 | -0.09(-0.72%) |
Feb 27, 2008 | 12.54 | 13.37 | 11.97 | 12.17 | 325,007 | -0.51(-4.04%) |
Feb 26, 2008 | 12.32 | 12.75 | 11.80 | 12.68 | 332,822 | +0.48(+3.97%) |
Feb 25, 2008 | 11.71 | 12.24 | 11.64 | 12.20 | 431,651 | +0.51(+4.39%) |
Feb 22, 2008 | 11.99 | 12.30 | 11.36 | 11.69 | 583,175 | -0.31(-2.58%) |
Feb 21, 2008 | 12.07 | 12.79 | 11.93 | 12.00 | 515,579 | +0.03(+0.24%) |
Feb 20, 2008 | 10.82 | 11.98 | 10.80 | 11.97 | 323,873 | +1.07(+9.86%) |
Feb 19, 2008 | 11.10 | 11.23 | 10.77 | 10.89 | 64,154 | -0.04(-0.35%) |
Feb 18, 2008 | 11.29 | 11.35 | 10.93 | 10.93 | 78,569 | +0.00(+0.00%) |
Feb 15, 2008 | 11.29 | 11.35 | 10.93 | 10.93 | 78,569 | -0.43(-3.75%) |
Feb 14, 2008 | 11.93 | 11.99 | 11.12 | 11.36 | 95,684 | -0.52(-4.40%) |
Feb 13, 2008 | 11.53 | 11.96 | 11.47 | 11.88 | 98,945 | +0.48(+4.24%) |
Feb 12, 2008 | 11.59 | 12.10 | 11.30 | 11.40 | 63,443 | -0.14(-1.17%) |
Feb 11, 2008 | 11.73 | 11.73 | 11.27 | 11.53 | 83,962 | -0.17(-1.49%) |
Feb 08, 2008 | 11.67 | 12.01 | 11.24 | 11.71 | 206,449 | +0.03(+0.25%) |
Feb 07, 2008 | 11.51 | 11.98 | 11.42 | 11.68 | 174,517 | +0.16(+1.43%) |
Feb 06, 2008 | 11.89 | 12.08 | 11.49 | 11.51 | 93,542 | -0.26(-2.22%) |
Feb 05, 2008 | 12.30 | 12.66 | 11.77 | 11.77 | 130,441 | -0.81(-6.46%) |
Feb 04, 2008 | 12.59 | 12.78 | 12.53 | 12.59 | 130,191 | -0.05(-0.38%) |
Feb 01, 2008 | 11.98 | 12.68 | 11.91 | 12.63 | 212,768 | +0.73(+6.09%) |
Jan 31, 2008 | 11.40 | 12.12 | 10.80 | 11.91 | 116,621 | +0.30(+2.58%) |
Jan 30, 2008 | 11.56 | 12.00 | 11.26 | 11.61 | 155,320 | -0.06(-0.50%) |
Jan 29, 2008 | 11.99 | 11.99 | 11.60 | 11.67 | 60,297 | -0.23(-1.95%) |
Jan 28, 2008 | 11.33 | 12.09 | 11.12 | 11.90 | 117,051 | +0.57(+5.04%) |
Jan 25, 2008 | 11.77 | 11.93 | 11.14 | 11.33 | 95,323 | -0.29(-2.50%) |
Jan 24, 2008 | 11.64 | 12.12 | 11.28 | 11.62 | 149,375 | +0.03(+0.25%) |
Jan 23, 2008 | 11.12 | 11.74 | 10.52 | 11.59 | 165,935 | +0.30(+2.66%) |
Jan 22, 2008 | 11.15 | 11.70 | 10.63 | 11.29 | 159,607 | -0.10(-0.85%) |
Jan 21, 2008 | 11.85 | 12.17 | 11.16 | 11.39 | 219,164 | +0.00(+0.00%) |
Jan 18, 2008 | 11.85 | 12.17 | 11.16 | 11.39 | 219,164 | -0.52(-4.39%) |
Jan 17, 2008 | 12.37 | 12.37 | 11.73 | 11.91 | 205,464 | -0.40(-3.22%) |
Jan 16, 2008 | 12.04 | 12.90 | 11.51 | 12.30 | 156,375 | +0.25(+2.09%) |
Jan 15, 2008 | 12.56 | 12.69 | 11.96 | 12.05 | 160,584 | -0.71(-5.53%) |
Jan 14, 2008 | 13.02 | 13.12 | 12.51 | 12.76 | 78,868 | -0.07(-0.53%) |
Jan 11, 2008 | 13.59 | 13.59 | 12.82 | 12.83 | 151,121 | -0.90(-6.55%) |
Jan 10, 2008 | 13.53 | 13.83 | 13.23 | 13.73 | 118,704 | +0.01(+0.07%) |
Jan 09, 2008 | 13.71 | 13.83 | 12.93 | 13.72 | 292,144 | -0.06(-0.42%) |
Jan 08, 2008 | 14.14 | 14.52 | 13.72 | 13.78 | 126,864 | -0.47(-3.33%) |
Jan 07, 2008 | 14.34 | 14.56 | 13.88 | 14.25 | 163,412 | +0.08(+0.55%) |
Jan 04, 2008 | 14.86 | 14.96 | 14.04 | 14.17 | 229,498 | -0.86(-5.73%) |
Jan 03, 2008 | 14.51 | 15.32 | 14.27 | 15.03 | 237,432 | +0.58(+4.02%) |
Jan 02, 2008 | 15.02 | 15.20 | 14.23 | 14.45 | 197,913 | -0.63(-4.17%) |
Jan 01, 2008 | 14.57 | 15.09 | 14.24 | 15.08 | 200,266 | +0.00(+0.00%) |
Dec 31, 2007 | 14.57 | 15.09 | 14.24 | 15.08 | 200,266 | +0.45(+3.04%) |
Dec 28, 2007 | 14.77 | 14.97 | 14.58 | 14.64 | 128,071 | +0.08(+0.53%) |
Dec 27, 2007 | 14.55 | 14.97 | 13.92 | 14.56 | 243,973 | -0.02(-0.13%) |
Dec 26, 2007 | 14.29 | 14.68 | 14.09 | 14.58 | 161,499 | +0.16(+1.14%) |
Dec 24, 2007 | 14.13 | 14.41 | 13.75 | 14.41 | 96,291 | +0.39(+2.76%) |
Dec 21, 2007 | 13.83 | 14.25 | 13.79 | 14.03 | 383,745 | +0.28(+2.04%) |
Dec 20, 2007 | 13.80 | 13.90 | 13.50 | 13.75 | 107,098 | +0.15(+1.07%) |
Dec 19, 2007 | 13.59 | 14.08 | 13.58 | 13.60 | 166,720 | -0.10(-0.71%) |
Dec 18, 2007 | 13.61 | 13.71 | 13.20 | 13.70 | 162,172 | +0.19(+1.43%) |
Dec 17, 2007 | 13.60 | 13.83 | 13.46 | 13.50 | 87,825 | -0.17(-1.27%) |
Dec 14, 2007 | 13.58 | 14.26 | 13.55 | 13.68 | 100,391 | -0.13(-0.91%) |
Dec 13, 2007 | 13.88 | 14.22 | 13.70 | 13.80 | 147,744 | -0.23(-1.65%) |
Dec 12, 2007 | 14.10 | 14.41 | 13.75 | 14.04 | 196,054 | +0.44(+3.20%) |
Dec 11, 2007 | 14.44 | 14.46 | 13.55 | 13.60 | 99,437 | -0.74(-5.19%) |
Dec 10, 2007 | 14.19 | 14.41 | 14.19 | 14.35 | 100,038 | +0.21(+1.51%) |
Dec 07, 2007 | 13.79 | 14.26 | 13.70 | 14.13 | 130,022 | +0.42(+3.03%) |
Dec 06, 2007 | 13.26 | 13.78 | 13.25 | 13.72 | 199,197 | +0.40(+2.98%) |
Dec 05, 2007 | 13.61 | 13.61 | 13.21 | 13.32 | 108,168 | -0.01(-0.07%) |
Dec 04, 2007 | 13.51 | 13.72 | 13.24 | 13.33 | 90,668 | -0.34(-2.48%) |
Dec 03, 2007 | 14.03 | 14.07 | 13.57 | 13.67 | 112,507 | -0.30(-2.15%) |
Nov 30, 2007 | 14.12 | 14.21 | 13.69 | 13.97 | 136,752 | +0.10(+0.70%) |
Nov 29, 2007 | 13.87 | 14.44 | 13.75 | 13.87 | 140,211 | -0.06(-0.42%) |
Nov 28, 2007 | 13.66 | 14.03 | 13.47 | 13.93 | 124,379 | +0.44(+3.30%) |
Nov 27, 2007 | 13.49 | 13.94 | 12.97 | 13.49 | 106,702 | +0.06(+0.43%) |
Nov 26, 2007 | 13.49 | 13.86 | 13.24 | 13.43 | 98,710 | -0.07(-0.50%) |
Nov 23, 2007 | 13.30 | 13.57 | 13.09 | 13.49 | 38,105 | +0.35(+2.65%) |
Nov 21, 2007 | 13.44 | 13.65 | 13.05 | 13.15 | 86,417 | -0.31(-2.30%) |
Nov 20, 2007 | 13.21 | 13.69 | 12.87 | 13.46 | 92,690 | +0.15(+1.16%) |
Nov 19, 2007 | 13.40 | 13.69 | 12.97 | 13.30 | 91,611 | -0.26(-1.93%) |
Nov 16, 2007 | 13.57 | 14.31 | 13.40 | 13.56 | 132,927 | +0.02(+0.14%) |
Nov 15, 2007 | 13.43 | 13.76 | 13.26 | 13.54 | 116,165 | +0.04(+0.29%) |
Nov 14, 2007 | 13.68 | 14.01 | 13.35 | 13.50 | 106,636 | -0.03(-0.22%) |
Nov 13, 2007 | 13.12 | 13.56 | 13.03 | 13.53 | 107,870 | +0.58(+4.48%) |
Nov 12, 2007 | 12.97 | 13.20 | 12.71 | 12.95 | 87,698 | -0.03(-0.22%) |
Nov 09, 2007 | 12.69 | 13.05 | 12.13 | 12.98 | 119,905 | +0.15(+1.13%) |
Nov 08, 2007 | 12.74 | 13.04 | 12.45 | 12.84 | 150,884 | +0.23(+1.84%) |
Nov 07, 2007 | 13.01 | 13.14 | 12.56 | 12.60 | 135,614 | -0.66(-4.96%) |
Nov 06, 2007 | 12.81 | 13.27 | 12.60 | 13.26 | 64,981 | +0.42(+3.24%) |
Nov 05, 2007 | 12.52 | 12.98 | 12.30 | 12.85 | 96,605 | +0.15(+1.22%) |
Nov 02, 2007 | 12.82 | 13.02 | 12.30 | 12.69 | 203,846 | +0.05(+0.38%) |
Nov 01, 2007 | 13.34 | 13.51 | 12.49 | 12.64 | 213,940 | -0.94(-6.91%) |
Oct 31, 2007 | 13.95 | 13.95 | 13.24 | 13.58 | 158,052 | -0.25(-1.82%) |
Oct 30, 2007 | 13.99 | 14.04 | 13.68 | 13.83 | 122,633 | -0.22(-1.58%) |
Oct 29, 2007 | 13.91 | 14.17 | 13.62 | 14.06 | 127,509 | +0.18(+1.32%) |
Oct 26, 2007 | 13.34 | 13.91 | 13.26 | 13.87 | 145,800 | +0.74(+5.67%) |
Oct 25, 2007 | 12.71 | 13.20 | 12.69 | 13.13 | 160,824 | +0.45(+3.51%) |
Oct 24, 2007 | 12.55 | 12.87 | 12.33 | 12.68 | 140,017 | -0.06(-0.46%) |
Oct 23, 2007 | 12.79 | 12.88 | 12.33 | 12.74 | 159,507 | +0.20(+1.62%) |
Oct 22, 2007 | 12.02 | 12.60 | 11.66 | 12.54 | 143,274 | +0.30(+2.45%) |
Oct 19, 2007 | 12.61 | 12.61 | 12.05 | 12.24 | 192,617 | -0.34(-2.69%) |
Oct 18, 2007 | 12.63 | 12.88 | 12.53 | 12.58 | 91,056 | -0.14(-1.07%) |
Oct 17, 2007 | 12.94 | 13.37 | 12.55 | 12.71 | 157,098 | -0.08(-0.61%) |
Oct 16, 2007 | 12.91 | 12.99 | 12.66 | 12.79 | 98,790 | -0.15(-1.20%) |
Oct 15, 2007 | 13.15 | 13.16 | 12.73 | 12.94 | 159,238 | -0.22(-1.69%) |
Oct 12, 2007 | 13.03 | 13.45 | 12.81 | 13.17 | 138,662 | +0.14(+1.04%) |
Oct 11, 2007 | 12.87 | 13.16 | 12.79 | 13.03 | 197,444 | +0.24(+1.89%) |
Oct 10, 2007 | 12.65 | 13.05 | 12.65 | 12.79 | 182,577 | +0.14(+1.07%) |
Oct 09, 2007 | 12.67 | 12.73 | 12.62 | 12.65 | 121,049 | +0.03(+0.23%) |
Oct 08, 2007 | 12.70 | 12.90 | 12.58 | 12.62 | 100,173 | -0.08(-0.61%) |
Oct 05, 2007 | 12.84 | 13.03 | 12.60 | 12.70 | 130,596 | +0.02(+0.15%) |
Oct 04, 2007 | 12.31 | 12.81 | 12.20 | 12.68 | 114,166 | +0.45(+3.64%) |
Oct 03, 2007 | 12.48 | 12.74 | 12.24 | 12.24 | 81,047 | -0.31(-2.47%) |
Oct 02, 2007 | 12.22 | 12.91 | 12.17 | 12.55 | 163,332 | +0.38(+3.10%) |
Oct 01, 2007 | 11.74 | 12.24 | 11.74 | 12.17 | 105,820 | +0.45(+3.80%) |
Sep 28, 2007 | 11.84 | 12.27 | 11.65 | 11.72 | 98,440 | -0.17(-1.46%) |
Sep 27, 2007 | 11.94 | 11.97 | 11.76 | 11.90 | 69,894 | -0.01(-0.08%) |
Sep 26, 2007 | 12.02 | 12.09 | 11.77 | 11.91 | 104,277 | -0.01(-0.08%) |
Sep 25, 2007 | 12.07 | 12.31 | 11.84 | 11.92 | 90,263 | -0.25(-2.07%) |
Sep 24, 2007 | 12.08 | 12.60 | 11.83 | 12.17 | 161,942 | +0.04(+0.32%) |
Sep 21, 2007 | 12.03 | 12.24 | 11.77 | 12.13 | 314,948 | +0.19(+1.62%) |
Sep 20, 2007 | 11.92 | 11.99 | 11.70 | 11.94 | 112,080 | -0.02(-0.16%) |
Sep 19, 2007 | 11.58 | 12.14 | 11.58 | 11.96 | 208,922 | +0.48(+4.22%) |
Sep 18, 2007 | 10.80 | 11.52 | 10.63 | 11.47 | 156,561 | +0.68(+6.27%) |
Sep 17, 2007 | 11.12 | 11.12 | 10.65 | 10.80 | 108,444 | -0.33(-2.96%) |
Sep 14, 2007 | 10.66 | 11.12 | 10.64 | 11.12 | 117,768 | +0.30(+2.77%) |
Sep 13, 2007 | 10.85 | 11.11 | 10.79 | 10.82 | 68,859 | +0.07(+0.63%) |
Sep 12, 2007 | 10.97 | 11.13 | 10.68 | 10.76 | 52,635 | -0.28(-2.54%) |
Sep 11, 2007 | 10.73 | 11.09 | 10.61 | 11.04 | 130,344 | +0.41(+3.82%) |
Sep 10, 2007 | 10.97 | 11.09 | 10.46 | 10.63 | 156,335 | -0.25(-2.31%) |
Sep 07, 2007 | 11.07 | 11.39 | 10.77 | 10.88 | 164,980 | -0.44(-3.93%) |
Sep 06, 2007 | 11.24 | 11.60 | 11.03 | 11.33 | 132,748 | +0.12(+1.03%) |
Sep 05, 2007 | 11.48 | 11.89 | 11.13 | 11.21 | 87,977 | -0.36(-3.09%) |
Sep 04, 2007 | 11.38 | 12.00 | 11.38 | 11.57 | 114,154 | +0.16(+1.44%) |
Aug 31, 2007 | 11.35 | 11.46 | 11.15 | 11.41 | 67,738 | +0.28(+2.52%) |
Aug 30, 2007 | 11.01 | 11.21 | 10.88 | 11.12 | 72,291 | -0.02(-0.17%) |
Aug 29, 2007 | 10.88 | 11.26 | 10.72 | 11.14 | 95,005 | +0.35(+3.23%) |
Aug 28, 2007 | 11.00 | 11.03 | 10.71 | 10.80 | 111,861 | -0.30(-2.70%) |
Aug 27, 2007 | 11.41 | 11.41 | 11.03 | 11.10 | 93,387 | -0.32(-2.80%) |
Aug 24, 2007 | 11.19 | 11.51 | 11.04 | 11.41 | 146,032 | +0.20(+1.81%) |
Aug 23, 2007 | 11.63 | 11.90 | 11.13 | 11.21 | 142,108 | -0.35(-3.01%) |
Aug 22, 2007 | 11.89 | 11.92 | 11.46 | 11.56 | 108,265 | -0.16(-1.40%) |
Aug 21, 2007 | 11.87 | 12.16 | 11.58 | 11.72 | 110,116 | -0.21(-1.78%) |
Aug 20, 2007 | 11.98 | 12.04 | 11.47 | 11.94 | 143,745 | -0.04(-0.32%) |
Aug 17, 2007 | 12.52 | 12.52 | 11.52 | 11.98 | 281,457 | +0.04(+0.32%) |
Aug 16, 2007 | 11.66 | 12.39 | 11.33 | 11.94 | 302,912 | +0.27(+2.32%) |
Aug 15, 2007 | 11.93 | 12.26 | 11.61 | 11.67 | 164,201 | -0.35(-2.90%) |
Aug 14, 2007 | 12.24 | 12.51 | 11.51 | 12.01 | 306,402 | -0.19(-1.58%) |
Aug 13, 2007 | 12.86 | 13.44 | 11.48 | 12.21 | 355,561 | -0.39(-3.07%) |
Aug 10, 2007 | 13.34 | 13.64 | 12.40 | 12.60 | 433,119 | -0.93(-6.87%) |
Aug 09, 2007 | 12.44 | 14.06 | 12.01 | 13.52 | 674,190 | +0.66(+5.11%) |
Aug 08, 2007 | 11.97 | 13.77 | 11.80 | 12.87 | 740,906 | +1.03(+8.70%) |
Aug 07, 2007 | 11.41 | 12.33 | 10.95 | 11.84 | 310,801 | +0.34(+2.99%) |
Aug 06, 2007 | 11.70 | 11.79 | 11.17 | 11.49 | 196,042 | -0.10(-0.83%) |
Aug 03, 2007 | 11.57 | 12.25 | 11.38 | 11.59 | 179,327 | -0.59(-4.85%) |
Aug 02, 2007 | 11.85 | 12.30 | 11.52 | 12.18 | 251,544 | +0.39(+3.28%) |
Aug 01, 2007 | 12.07 | 12.81 | 11.30 | 11.79 | 392,079 | -0.37(-3.02%) |
Jul 31, 2007 | 12.45 | 14.21 | 11.76 | 12.16 | 369,850 | -0.15(-1.18%) |
Jul 30, 2007 | 11.55 | 12.32 | 11.31 | 12.30 | 172,695 | +0.82(+7.16%) |
Jul 27, 2007 | 12.04 | 12.17 | 11.48 | 11.48 | 194,304 | -0.66(-5.42%) |
Jul 26, 2007 | 12.45 | 12.65 | 11.78 | 12.14 | 163,343 | -0.52(-4.13%) |
Jul 25, 2007 | 13.06 | 13.06 | 12.26 | 12.66 | 173,348 | -0.27(-2.09%) |
Jul 24, 2007 | 13.22 | 13.67 | 12.76 | 12.93 | 201,950 | -0.53(-3.95%) |
Jul 23, 2007 | 13.73 | 13.74 | 13.43 | 13.47 | 90,432 | -0.18(-1.35%) |
Jul 20, 2007 | 13.83 | 13.85 | 13.21 | 13.65 | 157,184 | -0.23(-1.67%) |
Jul 19, 2007 | 13.55 | 14.50 | 13.30 | 13.88 | 162,653 | +0.45(+3.31%) |
Jul 18, 2007 | 13.27 | 13.48 | 12.91 | 13.44 | 104,436 | +0.11(+0.80%) |
Jul 17, 2007 | 13.56 | 13.70 | 13.29 | 13.33 | 54,843 | -0.20(-1.50%) |
Jul 16, 2007 | 13.65 | 13.79 | 13.46 | 13.53 | 50,137 | -0.17(-1.27%) |
Jul 13, 2007 | 13.89 | 13.99 | 13.67 | 13.71 | 74,898 | -0.18(-1.32%) |
Jul 12, 2007 | 12.90 | 13.98 | 12.90 | 13.89 | 181,235 | +1.10(+8.62%) |
Jul 11, 2007 | 12.86 | 13.04 | 12.76 | 12.79 | 71,515 | -0.05(-0.38%) |
Jul 10, 2007 | 12.95 | 13.06 | 12.74 | 12.84 | 58,369 | -0.27(-2.07%) |
Jul 09, 2007 | 12.75 | 13.11 | 12.75 | 13.11 | 103,973 | +0.36(+2.81%) |
Jul 06, 2007 | 12.87 | 12.89 | 12.65 | 12.75 | 78,732 | -0.10(-0.75%) |
Jul 05, 2007 | 12.73 | 12.91 | 12.65 | 12.85 | 115,511 | +0.12(+0.91%) |
Jul 03, 2007 | 12.84 | 12.90 | 12.69 | 12.73 | 53,753 | -0.11(-0.83%) |