Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.09 | 10.33 | 10.05 | 10.23 | 965,886 | +0.16(+1.59%) |
Jun 27, 2008 | 10.28 | 10.33 | 10.07 | 10.07 | 1,485,495 | -0.22(-2.16%) |
Jun 26, 2008 | 10.42 | 10.54 | 10.29 | 10.29 | 754,416 | -0.21(-2.03%) |
Jun 25, 2008 | 10.44 | 10.52 | 10.40 | 10.50 | 891,489 | +0.11(+1.02%) |
Jun 24, 2008 | 10.57 | 10.61 | 10.40 | 10.40 | 909,225 | -0.23(-2.15%) |
Jun 23, 2008 | 10.69 | 10.85 | 10.59 | 10.63 | 1,270,382 | +0.05(+0.47%) |
Jun 20, 2008 | 10.56 | 10.69 | 10.47 | 10.58 | 1,430,271 | -0.01(-0.09%) |
Jun 19, 2008 | 10.62 | 10.73 | 10.55 | 10.58 | 670,358 | -0.04(-0.35%) |
Jun 18, 2008 | 10.45 | 10.66 | 10.45 | 10.62 | 775,412 | +0.14(+1.35%) |
Jun 17, 2008 | 10.44 | 10.54 | 10.42 | 10.48 | 534,169 | -0.02(-0.18%) |
Jun 16, 2008 | 10.38 | 10.52 | 10.32 | 10.50 | 590,881 | +0.08(+0.81%) |
Jun 13, 2008 | 10.41 | 10.46 | 10.29 | 10.42 | 1,258,430 | +0.10(+1.00%) |
Jun 12, 2008 | 10.33 | 10.43 | 10.30 | 10.31 | 621,145 | +0.03(+0.31%) |
Jun 11, 2008 | 10.46 | 10.46 | 10.28 | 10.28 | 917,953 | -0.24(-2.23%) |
Jun 10, 2008 | 10.46 | 10.56 | 10.40 | 10.52 | 837,905 | -0.00(-0.03%) |
Jun 09, 2008 | 10.48 | 10.58 | 10.39 | 10.52 | 1,104,163 | +0.04(+0.36%) |
Jun 06, 2008 | 10.60 | 10.60 | 10.42 | 10.48 | 920,319 | -0.17(-1.59%) |
Jun 05, 2008 | 10.43 | 10.65 | 10.39 | 10.65 | 823,265 | +0.23(+2.19%) |
Jun 04, 2008 | 10.29 | 10.50 | 10.23 | 10.42 | 745,174 | +0.12(+1.19%) |
Jun 03, 2008 | 10.44 | 10.46 | 10.30 | 10.30 | 1,057,737 | -0.10(-0.93%) |
Jun 02, 2008 | 10.42 | 10.42 | 10.27 | 10.40 | 1,027,384 | -0.04(-0.36%) |
May 30, 2008 | 10.60 | 10.60 | 10.41 | 10.43 | 1,234,117 | -0.18(-1.68%) |
May 29, 2008 | 10.59 | 10.73 | 10.58 | 10.61 | 1,175,442 | -0.04(-0.38%) |
May 28, 2008 | 10.74 | 10.74 | 10.65 | 10.65 | 560,068 | -0.07(-0.64%) |
May 27, 2008 | 10.55 | 10.73 | 10.49 | 10.72 | 566,613 | +0.20(+1.91%) |
May 26, 2008 | 10.68 | 10.72 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.68 | 10.72 | 10.52 | 10.52 | 412,390 | -0.23(-2.16%) |
May 22, 2008 | 10.65 | 10.76 | 10.64 | 10.75 | 660,024 | +0.13(+1.18%) |
May 21, 2008 | 10.60 | 10.76 | 10.57 | 10.63 | 780,596 | +0.07(+0.68%) |
May 20, 2008 | 10.47 | 10.65 | 10.46 | 10.56 | 716,768 | +0.03(+0.24%) |
May 19, 2008 | 10.52 | 10.55 | 10.35 | 10.53 | 781,298 | -0.01(-0.06%) |
May 16, 2008 | 10.54 | 10.63 | 10.45 | 10.54 | 722,160 | -0.02(-0.15%) |
May 15, 2008 | 10.49 | 10.64 | 10.49 | 10.55 | 1,065,711 | +0.04(+0.42%) |
May 14, 2008 | 10.50 | 10.57 | 10.43 | 10.51 | 678,367 | +0.02(+0.18%) |
May 13, 2008 | 10.37 | 10.50 | 10.31 | 10.49 | 542,804 | +0.10(+0.96%) |
May 12, 2008 | 10.19 | 10.41 | 10.18 | 10.39 | 579,366 | +0.16(+1.53%) |
May 09, 2008 | 10.05 | 10.27 | 10.05 | 10.23 | 348,511 | +0.09(+0.93%) |
May 08, 2008 | 10.15 | 10.15 | 9.952 | 10.14 | 878,170 | +0.01(+0.12%) |
May 07, 2008 | 10.25 | 10.27 | 10.13 | 10.13 | 960,986 | -0.15(-1.43%) |
May 06, 2008 | 10.16 | 10.32 | 10.13 | 10.27 | 868,117 | +0.03(+0.28%) |
May 05, 2008 | 10.23 | 10.25 | 10.06 | 10.25 | 937,142 | +0.01(+0.12%) |
May 02, 2008 | 10.33 | 10.48 | 10.21 | 10.23 | 1,248,735 | -0.01(-0.12%) |
May 01, 2008 | 10.02 | 10.27 | 9.858 | 10.25 | 982,780 | +0.27(+2.70%) |
Apr 30, 2008 | 10.32 | 10.32 | 9.908 | 9.977 | 674,939 | -0.18(-1.73%) |
Apr 29, 2008 | 10.16 | 10.23 | 10.12 | 10.15 | 562,792 | -0.06(-0.61%) |
Apr 28, 2008 | 10.32 | 10.32 | 10.21 | 10.21 | 903,680 | -0.14(-1.33%) |
Apr 25, 2008 | 10.34 | 10.38 | 10.30 | 10.35 | 592,215 | +0.08(+0.76%) |
Apr 24, 2008 | 10.25 | 10.40 | 10.12 | 10.27 | 543,590 | +0.05(+0.49%) |
Apr 23, 2008 | 10.13 | 10.24 | 10.04 | 10.22 | 381,897 | +0.15(+1.49%) |
Apr 22, 2008 | 10.21 | 10.21 | 9.958 | 10.07 | 479,178 | -0.17(-1.62%) |
Apr 21, 2008 | 10.25 | 10.27 | 10.14 | 10.24 | 267,799 | -0.09(-0.91%) |
Apr 18, 2008 | 10.34 | 10.37 | 10.25 | 10.33 | 468,911 | +0.08(+0.73%) |
Apr 17, 2008 | 10.35 | 10.40 | 10.24 | 10.26 | 317,428 | -0.14(-1.36%) |
Apr 16, 2008 | 10.18 | 10.41 | 10.14 | 10.40 | 640,091 | +0.31(+3.07%) |
Apr 15, 2008 | 9.924 | 10.15 | 9.899 | 10.09 | 966,059 | +0.21(+2.16%) |
Apr 14, 2008 | 9.742 | 9.902 | 9.695 | 9.877 | 913,066 | +0.13(+1.28%) |
Apr 11, 2008 | 9.839 | 9.908 | 9.739 | 9.751 | 631,903 | -0.17(-1.71%) |
Apr 10, 2008 | 9.845 | 9.980 | 9.792 | 9.921 | 574,562 | +0.06(+0.57%) |
Apr 09, 2008 | 9.933 | 9.968 | 9.858 | 9.864 | 1,282,012 | -0.03(-0.32%) |
Apr 08, 2008 | 9.764 | 9.917 | 9.745 | 9.896 | 427,774 | +0.05(+0.54%) |
Apr 07, 2008 | 9.711 | 9.899 | 9.711 | 9.842 | 562,172 | +0.12(+1.26%) |
Apr 04, 2008 | 9.930 | 9.958 | 9.714 | 9.720 | 981,328 | -0.18(-1.87%) |
Apr 03, 2008 | 10.06 | 10.15 | 9.877 | 9.905 | 879,811 | -0.25(-2.50%) |
Apr 02, 2008 | 9.974 | 10.21 | 9.930 | 10.16 | 1,099,125 | +0.17(+1.66%) |
Apr 01, 2008 | 9.739 | 9.993 | 9.733 | 9.993 | 1,494,999 | +0.27(+2.74%) |
Mar 31, 2008 | 9.567 | 9.789 | 9.491 | 9.726 | 984,440 | +0.16(+1.64%) |
Mar 28, 2008 | 9.617 | 9.654 | 9.538 | 9.570 | 1,039,428 | -0.03(-0.33%) |
Mar 27, 2008 | 9.698 | 9.789 | 9.482 | 9.601 | 680,928 | -0.06(-0.65%) |
Mar 26, 2008 | 9.592 | 9.686 | 9.570 | 9.664 | 717,368 | +0.01(+0.06%) |
Mar 25, 2008 | 9.620 | 9.755 | 9.560 | 9.657 | 913,695 | -0.03(-0.26%) |
Mar 24, 2008 | 9.708 | 9.786 | 9.636 | 9.683 | 740,944 | -0.01(-0.10%) |
Mar 21, 2008 | 9.861 | 9.861 | 9.589 | 9.692 | 2,694,662 | +0.00(+0.00%) |
Mar 20, 2008 | 9.861 | 9.861 | 9.589 | 9.692 | 2,694,662 | -0.08(-0.77%) |
Mar 19, 2008 | 10.05 | 10.11 | 9.767 | 9.767 | 1,026,021 | -0.20(-2.04%) |
Mar 18, 2008 | 9.849 | 10.01 | 9.720 | 9.971 | 1,058,902 | +0.27(+2.81%) |
Mar 17, 2008 | 9.401 | 9.798 | 9.401 | 9.698 | 1,116,683 | +0.01(+0.06%) |
Mar 14, 2008 | 9.808 | 9.827 | 9.397 | 9.692 | 1,339,190 | -0.06(-0.58%) |
Mar 13, 2008 | 9.435 | 9.758 | 9.419 | 9.748 | 1,559,143 | +0.22(+2.30%) |
Mar 12, 2008 | 9.589 | 9.642 | 9.423 | 9.529 | 1,355,152 | -0.02(-0.16%) |
Mar 11, 2008 | 9.498 | 9.567 | 9.294 | 9.545 | 1,450,443 | +0.21(+2.21%) |
Mar 10, 2008 | 9.357 | 9.429 | 9.307 | 9.338 | 886,834 | -0.00(-0.03%) |
Mar 07, 2008 | 9.338 | 9.457 | 9.278 | 9.341 | 1,049,644 | -0.07(-0.73%) |
Mar 06, 2008 | 9.563 | 9.626 | 9.366 | 9.410 | 1,128,655 | -0.22(-2.31%) |
Mar 05, 2008 | 9.833 | 9.833 | 9.576 | 9.632 | 1,321,249 | -0.16(-1.66%) |
Mar 04, 2008 | 9.683 | 9.820 | 9.617 | 9.795 | 1,007,100 | +0.05(+0.55%) |
Mar 03, 2008 | 9.644 | 9.786 | 9.590 | 9.742 | 2,973,673 | +0.13(+1.39%) |
Feb 29, 2008 | 9.819 | 9.836 | 9.581 | 9.608 | 862,944 | -0.30(-3.01%) |
Feb 28, 2008 | 9.974 | 10.02 | 9.867 | 9.907 | 781,726 | -0.13(-1.27%) |
Feb 27, 2008 | 9.951 | 10.14 | 9.951 | 10.03 | 830,449 | -0.01(-0.12%) |
Feb 26, 2008 | 10.09 | 10.20 | 10.05 | 10.05 | 1,557,697 | -0.11(-1.07%) |
Feb 25, 2008 | 10.07 | 10.20 | 10.05 | 10.16 | 959,620 | +0.13(+1.27%) |
Feb 22, 2008 | 10.02 | 10.04 | 9.823 | 10.03 | 1,014,846 | +0.01(+0.08%) |
Feb 21, 2008 | 10.30 | 10.33 | 9.982 | 10.02 | 939,316 | -0.23(-2.24%) |
Feb 20, 2008 | 10.16 | 10.29 | 10.08 | 10.25 | 971,112 | -0.00(-0.04%) |
Feb 19, 2008 | 10.35 | 10.39 | 10.17 | 10.25 | 919,875 | +0.04(+0.35%) |
Feb 18, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 548,764 | -0.04(-0.39%) |
Feb 14, 2008 | 10.44 | 10.49 | 10.24 | 10.26 | 1,130,082 | -0.15(-1.48%) |
Feb 13, 2008 | 10.22 | 10.44 | 10.20 | 10.41 | 1,344,617 | +0.33(+3.29%) |
Feb 12, 2008 | 10.16 | 10.17 | 10.01 | 10.08 | 1,057,784 | -0.05(-0.45%) |
Feb 11, 2008 | 10.11 | 10.16 | 9.963 | 10.13 | 884,440 | -0.02(-0.16%) |
Feb 08, 2008 | 10.25 | 10.25 | 10.07 | 10.14 | 1,551,960 | -0.11(-1.04%) |
Feb 07, 2008 | 10.04 | 10.36 | 10.04 | 10.25 | 2,214,117 | +0.18(+1.74%) |
Feb 06, 2008 | 9.878 | 10.27 | 9.878 | 10.07 | 1,652,083 | +0.20(+2.07%) |
Feb 05, 2008 | 10.19 | 10.19 | 9.803 | 9.869 | 1,226,436 | -0.27(-2.68%) |
Feb 04, 2008 | 9.955 | 10.18 | 9.846 | 10.14 | 1,326,698 | +0.28(+2.79%) |
Feb 01, 2008 | 9.794 | 9.899 | 9.711 | 9.865 | 1,342,644 | +0.09(+0.88%) |
Jan 31, 2008 | 9.400 | 9.830 | 9.400 | 9.780 | 1,398,957 | +0.24(+2.50%) |
Jan 30, 2008 | 9.615 | 9.771 | 9.502 | 9.542 | 1,151,276 | -0.15(-1.55%) |
Jan 29, 2008 | 9.748 | 9.752 | 9.650 | 9.692 | 821,231 | -0.02(-0.17%) |
Jan 28, 2008 | 9.556 | 9.761 | 9.485 | 9.709 | 637,831 | +0.17(+1.80%) |
Jan 25, 2008 | 9.650 | 9.692 | 9.506 | 9.537 | 878,694 | -0.04(-0.41%) |
Jan 24, 2008 | 9.911 | 9.961 | 9.546 | 9.577 | 1,423,886 | -0.28(-2.80%) |
Jan 23, 2008 | 9.397 | 9.874 | 9.276 | 9.853 | 1,729,854 | +0.42(+4.40%) |
Jan 22, 2008 | 9.335 | 9.602 | 9.153 | 9.437 | 1,516,525 | -0.30(-3.11%) |
Jan 21, 2008 | 10.06 | 10.06 | 9.715 | 9.740 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.06 | 10.06 | 9.715 | 9.740 | 1,352,408 | -0.30(-3.03%) |
Jan 17, 2008 | 10.34 | 10.38 | 10.04 | 10.04 | 802,077 | -0.23(-2.28%) |
Jan 16, 2008 | 10.23 | 10.37 | 10.20 | 10.28 | 814,049 | +0.03(+0.33%) |
Jan 15, 2008 | 10.24 | 10.36 | 10.20 | 10.25 | 889,707 | -0.12(-1.13%) |
Jan 14, 2008 | 10.48 | 10.49 | 10.33 | 10.36 | 882,046 | -0.03(-0.28%) |
Jan 11, 2008 | 10.40 | 10.47 | 10.32 | 10.39 | 951,958 | -0.05(-0.52%) |
Jan 10, 2008 | 10.27 | 10.49 | 10.23 | 10.45 | 629,690 | +0.08(+0.76%) |
Jan 09, 2008 | 10.15 | 10.37 | 10.12 | 10.37 | 920,833 | +0.21(+2.08%) |
Jan 08, 2008 | 10.35 | 10.37 | 10.14 | 10.16 | 776,698 | -0.15(-1.48%) |
Jan 07, 2008 | 10.22 | 10.40 | 10.15 | 10.31 | 995,534 | +0.14(+1.34%) |
Jan 04, 2008 | 10.06 | 10.24 | 10.01 | 10.17 | 1,018,040 | +0.00(+0.02%) |
Jan 03, 2008 | 10.21 | 10.31 | 10.17 | 10.17 | 826,978 | -0.04(-0.37%) |
Jan 02, 2008 | 10.41 | 10.41 | 10.14 | 10.21 | 1,128,176 | -0.24(-2.28%) |
Jan 01, 2008 | 10.43 | 10.48 | 10.31 | 10.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.43 | 10.48 | 10.31 | 10.45 | 915,086 | +0.00(+0.00%) |
Dec 28, 2007 | 10.51 | 10.55 | 10.42 | 10.45 | 557,384 | +0.00(+0.04%) |
Dec 27, 2007 | 10.62 | 10.62 | 10.40 | 10.44 | 577,496 | -0.21(-2.00%) |
Dec 26, 2007 | 10.65 | 10.72 | 10.59 | 10.65 | 409,418 | -0.09(-0.84%) |
Dec 24, 2007 | 10.65 | 10.77 | 10.63 | 10.74 | 156,584 | +0.09(+0.88%) |
Dec 21, 2007 | 10.55 | 10.65 | 10.29 | 10.65 | 1,493,540 | +0.24(+2.31%) |
Dec 20, 2007 | 10.50 | 10.50 | 10.20 | 10.41 | 767,844 | -0.00(-0.02%) |
Dec 19, 2007 | 10.38 | 10.45 | 10.35 | 10.41 | 653,154 | -0.01(-0.10%) |
Dec 18, 2007 | 10.31 | 10.44 | 10.23 | 10.42 | 809,260 | +0.19(+1.84%) |
Dec 17, 2007 | 10.15 | 10.32 | 10.10 | 10.23 | 574,622 | +0.00(+0.04%) |
Dec 14, 2007 | 10.45 | 10.51 | 10.20 | 10.23 | 594,255 | -0.35(-3.30%) |
Dec 13, 2007 | 10.35 | 10.58 | 10.31 | 10.58 | 540,145 | +0.14(+1.32%) |
Dec 12, 2007 | 10.62 | 10.70 | 10.34 | 10.44 | 1,045,334 | +0.01(+0.12%) |
Dec 11, 2007 | 10.76 | 10.82 | 10.41 | 10.43 | 922,269 | -0.26(-2.44%) |
Dec 10, 2007 | 10.73 | 10.80 | 10.63 | 10.69 | 632,564 | -0.04(-0.37%) |
Dec 07, 2007 | 10.87 | 10.87 | 10.63 | 10.73 | 566,099 | -0.09(-0.85%) |
Dec 06, 2007 | 10.58 | 10.82 | 10.54 | 10.82 | 673,266 | +0.24(+2.23%) |
Dec 05, 2007 | 10.61 | 10.64 | 10.46 | 10.59 | 486,992 | +0.13(+1.28%) |
Dec 04, 2007 | 10.34 | 10.60 | 10.34 | 10.45 | 711,574 | +0.04(+0.36%) |
Dec 03, 2007 | 9.951 | 10.54 | 9.951 | 10.41 | 1,768,401 | -0.12(-1.15%) |
Nov 30, 2007 | 10.66 | 10.69 | 10.48 | 10.54 | 713,011 | +0.01(+0.06%) |
Nov 29, 2007 | 10.65 | 10.71 | 10.52 | 10.53 | 588,136 | -0.17(-1.54%) |
Nov 28, 2007 | 10.42 | 10.70 | 10.42 | 10.69 | 948,606 | +0.29(+2.77%) |
Nov 27, 2007 | 10.31 | 10.45 | 10.23 | 10.41 | 740,784 | +0.16(+1.61%) |
Nov 26, 2007 | 10.40 | 10.48 | 10.22 | 10.24 | 733,601 | -0.17(-1.64%) |
Nov 23, 2007 | 10.49 | 10.52 | 10.33 | 10.41 | 284,917 | +0.01(+0.08%) |
Nov 21, 2007 | 10.29 | 10.51 | 10.28 | 10.40 | 857,624 | +0.09(+0.85%) |
Nov 20, 2007 | 10.20 | 10.32 | 10.12 | 10.32 | 1,005,111 | +0.10(+0.96%) |
Nov 19, 2007 | 10.15 | 10.27 | 10.07 | 10.22 | 1,213,412 | +0.04(+0.41%) |
Nov 16, 2007 | 10.25 | 10.25 | 9.984 | 10.18 | 1,366,644 | -0.04(-0.37%) |
Nov 15, 2007 | 10.08 | 10.33 | 10.04 | 10.21 | 936,831 | +0.24(+2.41%) |
Nov 14, 2007 | 10.11 | 10.15 | 9.897 | 9.974 | 613,409 | -0.05(-0.46%) |
Nov 13, 2007 | 10.04 | 10.04 | 9.853 | 10.02 | 853,314 | +0.05(+0.52%) |
Nov 12, 2007 | 9.986 | 10.10 | 9.863 | 9.968 | 1,115,726 | -0.03(-0.27%) |
Nov 09, 2007 | 10.04 | 10.06 | 9.876 | 9.995 | 1,076,460 | -0.15(-1.46%) |
Nov 08, 2007 | 9.855 | 10.17 | 9.734 | 10.14 | 1,345,575 | +0.36(+3.63%) |
Nov 07, 2007 | 10.05 | 10.09 | 9.784 | 9.788 | 902,157 | -0.37(-3.60%) |
Nov 06, 2007 | 9.930 | 10.18 | 9.897 | 10.15 | 828,457 | +0.22(+2.25%) |
Nov 05, 2007 | 9.840 | 9.984 | 9.711 | 9.930 | 1,150,442 | +0.05(+0.53%) |
Nov 02, 2007 | 10.02 | 10.03 | 9.782 | 9.878 | 968,718 | -0.04(-0.36%) |
Nov 01, 2007 | 10.17 | 10.21 | 9.857 | 9.913 | 1,609,901 | -0.37(-3.61%) |
Oct 31, 2007 | 10.09 | 10.33 | 9.982 | 10.29 | 1,054,433 | +0.23(+2.33%) |
Oct 30, 2007 | 10.07 | 10.14 | 10.02 | 10.05 | 447,248 | -0.04(-0.35%) |
Oct 29, 2007 | 10.11 | 10.18 | 10.00 | 10.09 | 604,790 | -0.01(-0.10%) |
Oct 26, 2007 | 10.10 | 10.16 | 9.991 | 10.10 | 681,406 | +0.11(+1.15%) |
Oct 25, 2007 | 9.922 | 10.05 | 9.901 | 9.982 | 582,284 | +0.08(+0.78%) |
Oct 24, 2007 | 9.978 | 10.10 | 9.801 | 9.905 | 1,131,049 | -0.13(-1.29%) |
Oct 23, 2007 | 9.974 | 10.07 | 9.890 | 10.03 | 1,234,481 | +0.16(+1.59%) |
Oct 22, 2007 | 9.711 | 9.955 | 9.711 | 9.878 | 1,450,443 | +0.11(+1.18%) |
Oct 19, 2007 | 9.982 | 10.01 | 9.763 | 9.763 | 1,214,848 | -0.19(-1.93%) |
Oct 18, 2007 | 10.04 | 10.08 | 9.924 | 9.955 | 535,357 | -0.08(-0.81%) |
Oct 17, 2007 | 10.17 | 10.17 | 9.934 | 10.04 | 629,690 | -0.05(-0.48%) |
Oct 16, 2007 | 10.17 | 10.27 | 10.08 | 10.08 | 706,307 | -0.09(-0.86%) |
Oct 15, 2007 | 10.36 | 10.38 | 10.13 | 10.17 | 701,518 | -0.25(-2.42%) |
Oct 12, 2007 | 10.47 | 10.53 | 10.40 | 10.42 | 666,083 | -0.05(-0.44%) |
Oct 11, 2007 | 10.54 | 10.60 | 10.42 | 10.47 | 626,338 | -0.04(-0.38%) |
Oct 10, 2007 | 10.65 | 10.65 | 10.43 | 10.51 | 678,055 | -0.14(-1.31%) |
Oct 09, 2007 | 10.62 | 10.66 | 10.48 | 10.65 | 903,115 | +0.04(+0.35%) |
Oct 08, 2007 | 10.64 | 10.71 | 10.60 | 10.61 | 513,329 | -0.07(-0.68%) |
Oct 05, 2007 | 10.66 | 10.85 | 10.62 | 10.69 | 756,586 | +0.10(+0.93%) |
Oct 04, 2007 | 10.55 | 10.63 | 10.50 | 10.59 | 423,305 | +0.07(+0.68%) |
Oct 03, 2007 | 10.47 | 10.55 | 10.42 | 10.52 | 540,624 | -0.01(-0.14%) |
Oct 02, 2007 | 10.56 | 10.60 | 10.42 | 10.53 | 494,175 | +0.02(+0.16%) |
Oct 01, 2007 | 10.39 | 10.58 | 10.38 | 10.51 | 475,021 | +0.16(+1.53%) |
Sep 28, 2007 | 10.52 | 10.53 | 10.35 | 10.36 | 839,907 | -0.13(-1.24%) |
Sep 27, 2007 | 10.53 | 10.53 | 10.45 | 10.49 | 811,175 | -0.01(-0.12%) |
Sep 26, 2007 | 10.31 | 10.55 | 10.29 | 10.50 | 939,029 | +0.26(+2.55%) |
Sep 25, 2007 | 10.18 | 10.26 | 10.09 | 10.24 | 527,216 | +0.01(+0.06%) |
Sep 24, 2007 | 10.24 | 10.28 | 10.15 | 10.23 | 554,032 | -0.03(-0.33%) |
Sep 21, 2007 | 10.35 | 10.36 | 10.24 | 10.26 | 886,355 | +0.01(+0.12%) |
Sep 20, 2007 | 10.28 | 10.32 | 10.17 | 10.25 | 427,136 | -0.05(-0.51%) |
Sep 19, 2007 | 10.15 | 10.35 | 10.10 | 10.30 | 1,273,747 | +0.25(+2.47%) |
Sep 18, 2007 | 9.807 | 10.17 | 9.723 | 10.06 | 1,103,754 | +0.30(+3.11%) |
Sep 17, 2007 | 9.794 | 9.846 | 9.723 | 9.752 | 1,353,715 | -0.05(-0.53%) |
Sep 14, 2007 | 9.715 | 9.828 | 9.661 | 9.805 | 793,458 | +0.01(+0.06%) |
Sep 13, 2007 | 9.828 | 9.890 | 9.784 | 9.798 | 948,127 | +0.00(+0.00%) |
Sep 12, 2007 | 9.771 | 9.903 | 9.713 | 9.798 | 898,805 | -0.01(-0.13%) |
Sep 11, 2007 | 9.880 | 9.928 | 9.765 | 9.811 | 852,836 | -0.04(-0.38%) |
Sep 10, 2007 | 9.861 | 9.943 | 9.761 | 9.849 | 662,252 | +0.01(+0.11%) |
Sep 07, 2007 | 9.857 | 10.00 | 9.834 | 9.838 | 977,816 | -0.18(-1.77%) |
Sep 06, 2007 | 10.10 | 10.12 | 9.930 | 10.02 | 856,188 | -0.04(-0.37%) |
Sep 05, 2007 | 10.02 | 10.10 | 9.999 | 10.05 | 1,429,853 | -0.04(-0.39%) |
Sep 04, 2007 | 10.17 | 10.24 | 10.09 | 10.09 | 1,312,055 | -0.14(-1.33%) |
Aug 31, 2007 | 10.39 | 10.44 | 10.20 | 10.23 | 678,055 | +0.00(+0.04%) |
Aug 30, 2007 | 10.33 | 10.51 | 10.12 | 10.22 | 1,258,902 | -0.20(-1.88%) |
Aug 29, 2007 | 10.30 | 10.45 | 10.29 | 10.42 | 1,388,671 | +0.19(+1.84%) |
Aug 28, 2007 | 10.31 | 10.41 | 10.20 | 10.23 | 815,964 | -0.13(-1.25%) |
Aug 27, 2007 | 10.62 | 10.64 | 10.33 | 10.36 | 896,411 | -0.27(-2.50%) |
Aug 24, 2007 | 10.53 | 10.63 | 10.46 | 10.63 | 662,731 | +0.06(+0.57%) |
Aug 23, 2007 | 10.66 | 10.72 | 10.46 | 10.57 | 771,910 | -0.04(-0.37%) |
Aug 22, 2007 | 10.76 | 10.83 | 10.50 | 10.61 | 911,256 | -0.07(-0.68%) |
Aug 21, 2007 | 10.81 | 10.90 | 10.62 | 10.68 | 746,530 | -0.09(-0.83%) |
Aug 20, 2007 | 10.73 | 10.82 | 10.52 | 10.77 | 1,334,561 | +0.08(+0.70%) |
Aug 17, 2007 | 10.48 | 11.01 | 10.38 | 10.69 | 2,087,796 | +0.22(+2.05%) |
Aug 16, 2007 | 10.00 | 10.50 | 9.963 | 10.48 | 1,508,385 | +0.40(+3.98%) |
Aug 15, 2007 | 10.02 | 10.39 | 10.02 | 10.08 | 1,103,275 | +0.03(+0.25%) |
Aug 14, 2007 | 10.12 | 10.25 | 10.01 | 10.05 | 1,176,540 | -0.09(-0.84%) |
Aug 13, 2007 | 10.66 | 10.66 | 10.12 | 10.14 | 1,819,639 | -0.49(-4.62%) |
Aug 10, 2007 | 9.999 | 10.73 | 9.957 | 10.63 | 2,471,836 | +0.44(+4.33%) |
Aug 09, 2007 | 10.07 | 10.22 | 9.922 | 10.19 | 2,281,252 | +0.12(+1.18%) |
Aug 08, 2007 | 10.18 | 10.25 | 9.901 | 10.07 | 2,767,766 | -0.04(-0.39%) |
Aug 07, 2007 | 9.953 | 10.21 | 9.865 | 10.11 | 1,646,773 | +0.11(+1.15%) |
Aug 06, 2007 | 9.838 | 10.01 | 9.502 | 9.995 | 1,984,843 | +0.12(+1.25%) |
Aug 03, 2007 | 9.876 | 10.29 | 9.823 | 9.872 | 2,667,686 | -0.41(-4.02%) |
Aug 02, 2007 | 10.34 | 10.39 | 10.16 | 10.29 | 1,549,566 | +0.08(+0.80%) |
Aug 01, 2007 | 10.17 | 10.77 | 9.742 | 10.20 | 2,352,702 | +0.39(+3.96%) |
Jul 31, 2007 | 9.834 | 9.949 | 9.788 | 9.815 | 1,821,554 | +0.04(+0.45%) |
Jul 30, 2007 | 9.746 | 9.838 | 9.588 | 9.771 | 1,521,792 | +0.11(+1.17%) |
Jul 27, 2007 | 10.06 | 10.09 | 9.659 | 9.659 | 1,057,784 | -0.27(-2.71%) |
Jul 26, 2007 | 10.11 | 10.18 | 9.849 | 9.928 | 1,562,016 | -0.34(-3.28%) |
Jul 25, 2007 | 10.29 | 10.37 | 10.15 | 10.26 | 1,076,460 | +0.03(+0.33%) |
Jul 24, 2007 | 10.42 | 10.47 | 10.22 | 10.23 | 1,299,126 | -0.32(-3.07%) |
Jul 23, 2007 | 10.54 | 10.64 | 10.52 | 10.55 | 601,438 | +0.04(+0.34%) |
Jul 20, 2007 | 10.72 | 10.75 | 10.51 | 10.52 | 1,290,028 | -0.22(-2.08%) |
Jul 19, 2007 | 10.66 | 10.78 | 10.66 | 10.74 | 756,107 | +0.12(+1.14%) |
Jul 18, 2007 | 10.60 | 10.64 | 10.52 | 10.62 | 951,000 | -0.02(-0.16%) |
Jul 17, 2007 | 10.72 | 10.78 | 10.63 | 10.64 | 827,456 | -0.00(-0.02%) |
Jul 16, 2007 | 10.73 | 10.78 | 10.62 | 10.64 | 815,485 | -0.14(-1.30%) |
Jul 13, 2007 | 10.80 | 10.82 | 10.75 | 10.78 | 588,509 | -0.00(-0.02%) |
Jul 12, 2007 | 10.79 | 10.79 | 10.64 | 10.78 | 708,701 | +0.09(+0.86%) |
Jul 11, 2007 | 10.64 | 10.74 | 10.64 | 10.69 | 622,029 | +0.02(+0.18%) |
Jul 10, 2007 | 10.68 | 10.75 | 10.62 | 10.67 | 990,266 | -0.06(-0.60%) |
Jul 09, 2007 | 10.68 | 10.78 | 10.68 | 10.74 | 536,314 | +0.03(+0.29%) |
Jul 06, 2007 | 10.73 | 10.78 | 10.68 | 10.70 | 732,165 | -0.05(-0.47%) |
Jul 05, 2007 | 10.76 | 10.82 | 10.65 | 10.75 | 573,665 | +0.02(+0.19%) |
Jul 03, 2007 | 10.77 | 10.80 | 10.71 | 10.73 | 195,850 | -0.01(-0.14%) |