Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.44 | 18.44 | 17.40 | 17.57 | 67,760 | -0.75(-4.10%) |
Jul 30, 2008 | 18.43 | 18.43 | 18.03 | 18.32 | 52,969 | +0.10(+0.53%) |
Jul 29, 2008 | 18.23 | 18.82 | 17.52 | 18.23 | 49,374 | +0.75(+4.30%) |
Jul 28, 2008 | 17.42 | 17.71 | 17.10 | 17.48 | 35,329 | -0.10(-0.55%) |
Jul 25, 2008 | 16.92 | 17.64 | 16.71 | 17.57 | 29,533 | +1.18(+7.22%) |
Jul 24, 2008 | 17.87 | 17.87 | 16.17 | 16.39 | 52,460 | -0.92(-5.34%) |
Jul 23, 2008 | 17.49 | 18.58 | 17.13 | 17.31 | 62,202 | -0.38(-2.12%) |
Jul 22, 2008 | 17.38 | 17.81 | 17.04 | 17.69 | 79,025 | +0.23(+1.32%) |
Jul 21, 2008 | 17.19 | 17.48 | 17.19 | 17.46 | 36,528 | +0.17(+1.00%) |
Jul 18, 2008 | 17.32 | 17.86 | 17.28 | 17.28 | 27,497 | -0.05(-0.28%) |
Jul 17, 2008 | 17.17 | 17.45 | 17.08 | 17.33 | 55,356 | +0.16(+0.95%) |
Jul 16, 2008 | 18.28 | 18.33 | 17.05 | 17.17 | 112,584 | -1.05(-5.76%) |
Jul 15, 2008 | 18.25 | 18.72 | 17.99 | 18.22 | 124,706 | -0.49(-2.62%) |
Jul 14, 2008 | 19.03 | 19.13 | 18.13 | 18.71 | 153,297 | -0.19(-1.02%) |
Jul 11, 2008 | 18.14 | 19.67 | 18.14 | 18.90 | 109,024 | +0.70(+3.86%) |
Jul 10, 2008 | 16.65 | 18.27 | 16.65 | 18.20 | 140,158 | +1.67(+10.13%) |
Jul 09, 2008 | 16.90 | 17.50 | 16.52 | 16.52 | 73,571 | -0.35(-2.05%) |
Jul 08, 2008 | 15.79 | 16.87 | 15.53 | 16.87 | 98,764 | +0.89(+5.60%) |
Jul 07, 2008 | 15.73 | 16.38 | 15.73 | 15.97 | 72,588 | +0.08(+0.48%) |
Jul 04, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | +0.00(+0.00%) |
Jul 03, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | -0.17(-1.08%) |
Jul 02, 2008 | 17.09 | 17.26 | 15.67 | 16.07 | 92,441 | -1.07(-6.23%) |
Jul 01, 2008 | 16.60 | 17.22 | 16.18 | 17.14 | 60,727 | +0.39(+2.36%) |
Jun 30, 2008 | 16.88 | 17.72 | 16.56 | 16.74 | 71,023 | +0.02(+0.11%) |
Jun 27, 2008 | 16.55 | 17.35 | 16.19 | 16.72 | 663,825 | +0.06(+0.35%) |
Jun 26, 2008 | 16.78 | 16.84 | 16.18 | 16.67 | 46,091 | -0.09(-0.52%) |
Jun 25, 2008 | 16.46 | 17.12 | 16.36 | 16.75 | 30,349 | +0.41(+2.53%) |
Jun 24, 2008 | 16.84 | 16.84 | 16.34 | 16.34 | 154,179 | -0.66(-3.91%) |
Jun 23, 2008 | 17.18 | 17.18 | 16.29 | 17.00 | 27,404 | +0.06(+0.34%) |
Jun 20, 2008 | 16.17 | 16.97 | 15.84 | 16.95 | 43,316 | +0.25(+1.50%) |
Jun 19, 2008 | 16.84 | 16.84 | 16.29 | 16.70 | 25,666 | -0.05(-0.29%) |
Jun 18, 2008 | 17.04 | 17.32 | 16.70 | 16.74 | 78,204 | -0.14(-0.85%) |
Jun 17, 2008 | 16.66 | 17.51 | 16.55 | 16.89 | 106,575 | +0.29(+1.74%) |
Jun 16, 2008 | 16.68 | 16.89 | 16.44 | 16.60 | 72,742 | +0.00(+0.00%) |
Jun 13, 2008 | 16.11 | 16.77 | 16.11 | 16.60 | 64,905 | +0.53(+3.29%) |
Jun 12, 2008 | 16.07 | 16.51 | 15.68 | 16.07 | 39,571 | -0.12(-0.71%) |
Jun 11, 2008 | 16.61 | 16.61 | 15.98 | 16.19 | 17,122 | -0.47(-2.83%) |
Jun 10, 2008 | 16.45 | 16.67 | 16.37 | 16.66 | 18,404 | -0.08(-0.46%) |
Jun 09, 2008 | 16.50 | 16.74 | 15.87 | 16.73 | 54,323 | +0.38(+2.29%) |
Jun 06, 2008 | 16.54 | 16.72 | 16.17 | 16.36 | 40,747 | +0.00(+0.00%) |
Jun 05, 2008 | 16.79 | 16.89 | 16.14 | 16.36 | 52,167 | -0.29(-1.73%) |
Jun 04, 2008 | 16.36 | 16.91 | 16.26 | 16.65 | 19,696 | +0.26(+1.59%) |
Jun 03, 2008 | 16.70 | 16.87 | 15.98 | 16.39 | 29,173 | -0.11(-0.64%) |
Jun 02, 2008 | 16.60 | 17.47 | 16.28 | 16.49 | 74,035 | -0.11(-0.64%) |
May 30, 2008 | 16.26 | 17.32 | 16.16 | 16.60 | 31,473 | +0.72(+4.55%) |
May 29, 2008 | 15.69 | 16.14 | 15.69 | 15.88 | 22,615 | +0.00(+0.00%) |
May 28, 2008 | 14.95 | 15.95 | 14.95 | 15.88 | 71,088 | +0.98(+6.59%) |
May 27, 2008 | 15.02 | 15.35 | 14.49 | 14.90 | 51,133 | -0.08(-0.51%) |
May 26, 2008 | 14.79 | 15.46 | 14.79 | 14.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.79 | 15.46 | 14.79 | 14.97 | 31,423 | +0.25(+1.70%) |
May 22, 2008 | 15.39 | 15.41 | 14.64 | 14.72 | 116,126 | -0.53(-3.47%) |
May 21, 2008 | 15.38 | 15.88 | 15.01 | 15.25 | 135,952 | +0.09(+0.57%) |
May 20, 2008 | 16.28 | 16.34 | 15.07 | 15.17 | 49,230 | -1.31(-7.94%) |
May 19, 2008 | 16.40 | 16.63 | 16.26 | 16.47 | 48,574 | +0.00(+0.00%) |
May 16, 2008 | 16.60 | 16.97 | 16.42 | 16.47 | 17,490 | -0.12(-0.70%) |
May 15, 2008 | 16.62 | 16.96 | 16.42 | 16.59 | 33,702 | +0.22(+1.35%) |
May 14, 2008 | 16.74 | 17.60 | 16.17 | 16.37 | 47,177 | -0.51(-3.02%) |
May 13, 2008 | 16.39 | 17.02 | 16.39 | 16.88 | 34,054 | +0.45(+2.75%) |
May 12, 2008 | 16.52 | 16.60 | 16.07 | 16.43 | 46,049 | -0.10(-0.58%) |
May 09, 2008 | 16.12 | 17.11 | 15.98 | 16.52 | 53,972 | +0.56(+3.50%) |
May 08, 2008 | 15.15 | 16.03 | 15.15 | 15.96 | 26,962 | +0.82(+5.40%) |
May 07, 2008 | 15.26 | 15.26 | 15.05 | 15.15 | 23,574 | +0.00(+0.00%) |
May 06, 2008 | 14.87 | 15.20 | 14.87 | 15.15 | 20,364 | +0.37(+2.47%) |
May 05, 2008 | 14.43 | 14.97 | 14.30 | 14.78 | 28,483 | +0.36(+2.47%) |
May 02, 2008 | 15.59 | 15.88 | 14.09 | 14.42 | 55,482 | -0.85(-5.54%) |
May 01, 2008 | 14.59 | 17.03 | 14.59 | 15.27 | 92,016 | +1.13(+7.96%) |
Apr 30, 2008 | 14.29 | 14.45 | 13.71 | 14.15 | 67,995 | -0.05(-0.34%) |
Apr 29, 2008 | 13.53 | 14.28 | 13.13 | 14.19 | 74,616 | +0.64(+4.68%) |
Apr 28, 2008 | 13.98 | 14.02 | 12.91 | 13.56 | 40,621 | -0.43(-3.09%) |
Apr 25, 2008 | 14.30 | 14.30 | 13.97 | 13.99 | 7,586 | -0.11(-0.75%) |
Apr 24, 2008 | 14.16 | 14.24 | 13.87 | 14.10 | 23,693 | -0.05(-0.34%) |
Apr 23, 2008 | 14.05 | 14.34 | 14.04 | 14.15 | 16,730 | +0.27(+1.94%) |
Apr 22, 2008 | 13.48 | 13.92 | 13.41 | 13.88 | 26,810 | +0.39(+2.93%) |
Apr 21, 2008 | 13.83 | 13.96 | 13.34 | 13.48 | 20,720 | -0.57(-4.04%) |
Apr 18, 2008 | 13.80 | 14.37 | 13.67 | 14.05 | 11,534 | +0.36(+2.60%) |
Apr 17, 2008 | 13.98 | 14.16 | 13.67 | 13.69 | 39,530 | -0.18(-1.32%) |
Apr 16, 2008 | 13.96 | 14.25 | 13.83 | 13.88 | 68,505 | -0.13(-0.89%) |
Apr 15, 2008 | 14.00 | 14.16 | 13.07 | 14.00 | 100,385 | +0.00(+0.00%) |
Apr 14, 2008 | 13.86 | 14.23 | 13.86 | 14.00 | 22,308 | +0.09(+0.62%) |
Apr 11, 2008 | 13.28 | 14.31 | 12.96 | 13.91 | 22,862 | +0.57(+4.25%) |
Apr 10, 2008 | 13.38 | 14.02 | 13.18 | 13.35 | 39,297 | -0.03(-0.22%) |
Apr 09, 2008 | 12.56 | 13.47 | 12.56 | 13.38 | 78,250 | +0.87(+6.92%) |
Apr 08, 2008 | 12.46 | 12.56 | 12.46 | 12.51 | 17,146 | -0.04(-0.31%) |
Apr 07, 2008 | 12.74 | 12.74 | 12.43 | 12.55 | 23,725 | +0.05(+0.38%) |
Apr 04, 2008 | 12.26 | 12.84 | 12.26 | 12.50 | 17,666 | +0.14(+1.17%) |
Apr 03, 2008 | 12.37 | 12.85 | 12.36 | 12.36 | 15,068 | +0.01(+0.08%) |
Apr 02, 2008 | 12.22 | 12.50 | 12.22 | 12.35 | 61,935 | +0.15(+1.26%) |
Apr 01, 2008 | 12.41 | 12.70 | 12.12 | 12.19 | 15,068 | -0.17(-1.40%) |
Mar 31, 2008 | 12.33 | 12.63 | 12.33 | 12.37 | 59,441 | +0.16(+1.34%) |
Mar 28, 2008 | 11.94 | 12.30 | 11.94 | 12.20 | 40,943 | +0.26(+2.18%) |
Mar 27, 2008 | 11.93 | 12.05 | 11.86 | 11.94 | 20,887 | -0.08(-0.64%) |
Mar 26, 2008 | 11.71 | 12.07 | 11.71 | 12.02 | 14,340 | +0.27(+2.29%) |
Mar 25, 2008 | 11.60 | 12.08 | 11.49 | 11.75 | 46,971 | +0.23(+2.01%) |
Mar 24, 2008 | 11.07 | 11.63 | 11.07 | 11.52 | 8,521 | +0.51(+4.63%) |
Mar 21, 2008 | 10.68 | 11.07 | 10.68 | 11.01 | 16,315 | +0.00(+0.00%) |
Mar 20, 2008 | 10.68 | 11.07 | 10.68 | 11.01 | 16,315 | +0.37(+3.44%) |
Mar 19, 2008 | 10.74 | 10.83 | 10.59 | 10.64 | 33,565 | -0.21(-1.95%) |
Mar 18, 2008 | 10.78 | 10.97 | 10.58 | 10.85 | 73,366 | +0.27(+2.55%) |
Mar 17, 2008 | 10.97 | 11.17 | 10.54 | 10.59 | 67,962 | -0.64(-5.66%) |
Mar 14, 2008 | 11.54 | 11.69 | 11.07 | 11.22 | 22,446 | -0.30(-2.59%) |
Mar 13, 2008 | 11.60 | 11.62 | 11.42 | 11.52 | 12,885 | +0.00(+0.00%) |
Mar 12, 2008 | 11.48 | 11.54 | 11.41 | 11.52 | 10,703 | +0.12(+1.01%) |
Mar 11, 2008 | 11.65 | 12.08 | 11.05 | 11.40 | 14,548 | -0.34(-2.87%) |
Mar 10, 2008 | 12.17 | 12.17 | 11.55 | 11.74 | 27,018 | -0.29(-2.40%) |
Mar 07, 2008 | 11.45 | 12.03 | 11.45 | 12.03 | 35,020 | +0.67(+5.93%) |
Mar 06, 2008 | 11.16 | 11.36 | 11.06 | 11.36 | 83,238 | +0.20(+1.81%) |
Mar 05, 2008 | 10.26 | 11.18 | 10.26 | 11.15 | 156,812 | +1.24(+12.52%) |
Mar 04, 2008 | 9.690 | 9.912 | 9.623 | 9.912 | 14,860 | +0.23(+2.39%) |
Mar 03, 2008 | 9.729 | 9.796 | 9.633 | 9.681 | 35,644 | -0.05(-0.49%) |
Feb 29, 2008 | 9.912 | 9.912 | 9.719 | 9.729 | 6,546 | -0.15(-1.56%) |
Feb 28, 2008 | 10.02 | 10.02 | 9.835 | 9.883 | 2,390 | -0.19(-1.91%) |
Feb 27, 2008 | 10.18 | 10.24 | 10.03 | 10.08 | 4,052 | -0.13(-1.23%) |
Feb 26, 2008 | 10.13 | 10.53 | 10.07 | 10.20 | 17,146 | +0.13(+1.34%) |
Feb 25, 2008 | 9.758 | 10.11 | 9.758 | 10.07 | 36,059 | +0.30(+3.05%) |
Feb 22, 2008 | 9.719 | 9.767 | 9.661 | 9.767 | 9,456 | +0.09(+0.89%) |
Feb 21, 2008 | 9.623 | 9.719 | 9.594 | 9.681 | 26,707 | +0.07(+0.70%) |
Feb 20, 2008 | 9.623 | 9.671 | 9.573 | 9.613 | 20,887 | +0.00(+0.00%) |
Feb 19, 2008 | 9.623 | 9.902 | 9.594 | 9.613 | 21,095 | +0.18(+1.94%) |
Feb 18, 2008 | 9.479 | 9.479 | 9.382 | 9.430 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.479 | 9.479 | 9.382 | 9.430 | 22,238 | -0.07(-0.71%) |
Feb 14, 2008 | 9.623 | 9.623 | 9.430 | 9.498 | 22,862 | -0.06(-0.60%) |
Feb 13, 2008 | 9.382 | 9.623 | 9.382 | 9.556 | 5,819 | +0.21(+2.27%) |
Feb 12, 2008 | 9.277 | 9.344 | 9.238 | 9.344 | 16,419 | +0.06(+0.62%) |
Feb 11, 2008 | 9.171 | 9.305 | 9.123 | 9.286 | 11,327 | +0.02(+0.21%) |
Feb 08, 2008 | 9.402 | 9.507 | 9.267 | 9.267 | 23,069 | -0.10(-1.03%) |
Feb 07, 2008 | 9.334 | 9.411 | 9.286 | 9.363 | 9,664 | +0.13(+1.35%) |
Feb 06, 2008 | 9.228 | 9.507 | 9.142 | 9.238 | 17,354 | +0.14(+1.59%) |
Feb 05, 2008 | 8.218 | 9.334 | 7.602 | 9.094 | 17,250 | -0.24(-2.58%) |
Feb 04, 2008 | 9.334 | 9.334 | 9.334 | 9.334 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 9.190 | 9.334 | 9.190 | 9.334 | 8,105 | +0.08(+0.83%) |
Jan 31, 2008 | 9.238 | 9.334 | 9.200 | 9.257 | 11,638 | +0.00(+0.00%) |
Jan 30, 2008 | 8.969 | 9.334 | 8.959 | 9.257 | 23,797 | +0.29(+3.22%) |
Jan 29, 2008 | 8.901 | 9.132 | 8.892 | 8.969 | 28,057 | +0.17(+1.97%) |
Jan 28, 2008 | 8.757 | 8.853 | 8.661 | 8.795 | 24,212 | +0.07(+0.77%) |
Jan 25, 2008 | 8.054 | 8.766 | 8.035 | 8.728 | 54,037 | +0.70(+8.75%) |
Jan 24, 2008 | 7.900 | 8.026 | 7.823 | 8.026 | 5,819 | +0.15(+1.96%) |
Jan 23, 2008 | 7.939 | 7.977 | 7.727 | 7.872 | 16,003 | -0.19(-2.39%) |
Jan 22, 2008 | 7.939 | 8.170 | 7.843 | 8.064 | 11,638 | +0.01(+0.12%) |
Jan 21, 2008 | 8.285 | 8.285 | 7.939 | 8.054 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.285 | 8.285 | 7.939 | 8.054 | 9,144 | -0.08(-0.95%) |
Jan 17, 2008 | 8.170 | 8.208 | 8.045 | 8.131 | 8,833 | -0.10(-1.17%) |
Jan 16, 2008 | 8.468 | 8.468 | 8.083 | 8.228 | 14,444 | -0.29(-3.39%) |
Jan 15, 2008 | 8.766 | 8.824 | 8.439 | 8.516 | 5,819 | -0.29(-3.28%) |
Jan 14, 2008 | 8.728 | 8.872 | 8.728 | 8.805 | 6,027 | +0.09(+0.99%) |
Jan 11, 2008 | 8.766 | 8.843 | 8.699 | 8.718 | 8,209 | +0.01(+0.11%) |
Jan 10, 2008 | 8.459 | 8.853 | 8.459 | 8.709 | 19,536 | +0.20(+2.38%) |
Jan 09, 2008 | 8.449 | 8.584 | 8.449 | 8.507 | 17,250 | -0.05(-0.56%) |
Jan 08, 2008 | 8.565 | 8.747 | 8.507 | 8.555 | 11,742 | -0.31(-3.47%) |
Jan 07, 2008 | 8.930 | 8.959 | 8.670 | 8.863 | 15,068 | -0.08(-0.86%) |
Jan 04, 2008 | 9.315 | 9.315 | 8.892 | 8.940 | 14,340 | -0.45(-4.82%) |
Jan 03, 2008 | 9.459 | 9.507 | 9.219 | 9.392 | 13,509 | -0.12(-1.21%) |
Jan 02, 2008 | 10.06 | 10.10 | 9.479 | 9.507 | 45,828 | -0.62(-6.08%) |
Jan 01, 2008 | 10.14 | 10.26 | 10.10 | 10.12 | 27,642 | +0.00(+0.00%) |
Dec 31, 2007 | 10.14 | 10.26 | 10.10 | 10.12 | 27,642 | -0.10(-0.94%) |
Dec 28, 2007 | 10.35 | 10.41 | 10.06 | 10.22 | 27,018 | -0.25(-2.39%) |
Dec 27, 2007 | 10.77 | 10.78 | 10.46 | 10.47 | 57,674 | -0.21(-1.98%) |
Dec 26, 2007 | 10.59 | 10.87 | 10.59 | 10.68 | 65,052 | +0.01(+0.09%) |
Dec 24, 2007 | 10.68 | 10.69 | 10.61 | 10.67 | 4,676 | -0.04(-0.36%) |
Dec 21, 2007 | 10.87 | 10.91 | 10.65 | 10.71 | 75,133 | -0.15(-1.42%) |
Dec 20, 2007 | 11.10 | 11.15 | 10.59 | 10.86 | 40,424 | -0.25(-2.25%) |
Dec 19, 2007 | 11.05 | 11.29 | 11.05 | 11.11 | 30,032 | +0.07(+0.61%) |
Dec 18, 2007 | 10.96 | 11.07 | 10.50 | 11.05 | 31,591 | +0.15(+1.41%) |
Dec 17, 2007 | 11.07 | 11.17 | 10.77 | 10.89 | 26,291 | -0.45(-3.99%) |
Dec 14, 2007 | 10.97 | 11.41 | 10.97 | 11.35 | 27,538 | +0.17(+1.55%) |
Dec 13, 2007 | 11.50 | 11.53 | 11.17 | 11.17 | 191,937 | -0.28(-2.44%) |
Dec 12, 2007 | 11.74 | 11.75 | 11.19 | 11.45 | 41,255 | +0.00(+0.00%) |
Dec 11, 2007 | 11.21 | 11.66 | 11.17 | 11.45 | 38,761 | +0.41(+3.75%) |
Dec 10, 2007 | 11.36 | 11.36 | 10.99 | 11.04 | 70,664 | -0.21(-1.88%) |
Dec 07, 2007 | 11.20 | 11.28 | 10.95 | 11.25 | 106,308 | -0.03(-0.26%) |
Dec 06, 2007 | 11.31 | 11.55 | 10.84 | 11.28 | 138,419 | +0.73(+6.93%) |
Dec 05, 2007 | 11.32 | 11.32 | 10.55 | 10.55 | 33,773 | -0.74(-6.56%) |
Dec 04, 2007 | 11.27 | 11.33 | 11.15 | 11.29 | 3,117 | -0.06(-0.51%) |
Dec 03, 2007 | 11.21 | 11.35 | 11.18 | 11.35 | 1,766 | +0.13(+1.20%) |
Nov 30, 2007 | 11.55 | 11.55 | 11.21 | 11.21 | 12,989 | -0.20(-1.77%) |
Nov 29, 2007 | 11.61 | 11.61 | 11.41 | 11.41 | 19,848 | -0.15(-1.33%) |
Nov 28, 2007 | 11.63 | 11.72 | 11.52 | 11.57 | 9,560 | +0.03(+0.25%) |
Nov 27, 2007 | 11.63 | 11.63 | 11.49 | 11.54 | 6,131 | +0.03(+0.25%) |
Nov 26, 2007 | 11.58 | 11.64 | 11.47 | 11.51 | 4,468 | -0.07(-0.58%) |
Nov 23, 2007 | 11.41 | 11.64 | 11.41 | 11.58 | 4,988 | +0.36(+3.17%) |
Nov 21, 2007 | 11.70 | 11.70 | 11.18 | 11.22 | 56,012 | -0.52(-4.43%) |
Nov 20, 2007 | 12.39 | 12.39 | 11.70 | 11.74 | 8,729 | -0.64(-5.21%) |
Nov 19, 2007 | 12.69 | 12.72 | 12.38 | 12.38 | 9,248 | -0.48(-3.74%) |
Nov 16, 2007 | 13.00 | 13.10 | 12.80 | 12.87 | 44,061 | -0.13(-1.04%) |
Nov 15, 2007 | 12.83 | 13.08 | 12.71 | 13.00 | 34,604 | +0.06(+0.45%) |
Nov 14, 2007 | 13.05 | 13.24 | 12.85 | 12.94 | 9,664 | -0.29(-2.18%) |
Nov 13, 2007 | 13.41 | 13.41 | 13.08 | 13.23 | 19,120 | -0.13(-1.01%) |
Nov 12, 2007 | 13.55 | 13.63 | 13.23 | 13.37 | 18,913 | -0.24(-1.77%) |
Nov 09, 2007 | 13.66 | 14.11 | 13.56 | 13.61 | 65,364 | -0.11(-0.77%) |
Nov 08, 2007 | 13.66 | 13.83 | 13.60 | 13.71 | 12,574 | +0.01(+0.07%) |
Nov 07, 2007 | 13.66 | 13.91 | 13.66 | 13.70 | 6,339 | -0.06(-0.42%) |
Nov 06, 2007 | 13.64 | 13.76 | 13.55 | 13.76 | 32,734 | +0.09(+0.63%) |
Nov 05, 2007 | 13.49 | 13.71 | 13.47 | 13.67 | 36,475 | +0.10(+0.71%) |
Nov 02, 2007 | 13.67 | 13.96 | 13.39 | 13.58 | 48,218 | +0.42(+3.22%) |
Nov 01, 2007 | 12.81 | 13.23 | 12.78 | 13.15 | 10,703 | +0.35(+2.70%) |
Oct 31, 2007 | 12.95 | 13.08 | 12.71 | 12.81 | 13,717 | -0.13(-0.97%) |
Oct 30, 2007 | 12.83 | 12.99 | 12.74 | 12.93 | 19,952 | +0.05(+0.37%) |
Oct 29, 2007 | 12.79 | 12.96 | 12.68 | 12.89 | 27,330 | +0.06(+0.45%) |
Oct 26, 2007 | 12.54 | 12.85 | 12.37 | 12.83 | 20,783 | +0.38(+3.09%) |
Oct 25, 2007 | 12.78 | 12.80 | 12.40 | 12.44 | 18,393 | -0.32(-2.49%) |
Oct 24, 2007 | 12.49 | 12.80 | 12.26 | 12.76 | 14,132 | +0.30(+2.39%) |
Oct 23, 2007 | 12.93 | 12.96 | 12.44 | 12.46 | 62,974 | -0.34(-2.63%) |
Oct 22, 2007 | 13.11 | 13.26 | 12.77 | 12.80 | 29,824 | -0.22(-1.70%) |
Oct 19, 2007 | 13.27 | 13.31 | 13.02 | 13.02 | 7,586 | -0.26(-1.96%) |
Oct 18, 2007 | 13.72 | 13.72 | 13.20 | 13.28 | 16,315 | -0.38(-2.82%) |
Oct 17, 2007 | 13.87 | 14.12 | 13.65 | 13.66 | 8,209 | -0.25(-1.80%) |
Oct 16, 2007 | 13.78 | 14.04 | 13.71 | 13.91 | 20,368 | +0.15(+1.12%) |
Oct 15, 2007 | 13.71 | 13.76 | 13.50 | 13.76 | 26,499 | +0.05(+0.35%) |
Oct 12, 2007 | 13.64 | 13.71 | 13.47 | 13.71 | 99,242 | +0.12(+0.85%) |
Oct 11, 2007 | 13.75 | 13.90 | 13.57 | 13.60 | 14,132 | +0.04(+0.28%) |
Oct 10, 2007 | 13.55 | 13.62 | 13.52 | 13.56 | 9,352 | +0.04(+0.28%) |
Oct 09, 2007 | 13.56 | 13.67 | 13.48 | 13.52 | 10,599 | -0.13(-0.92%) |
Oct 08, 2007 | 13.74 | 13.89 | 13.53 | 13.65 | 15,068 | +0.07(+0.50%) |
Oct 05, 2007 | 13.62 | 13.81 | 13.55 | 13.58 | 7,689 | +0.08(+0.57%) |
Oct 04, 2007 | 13.54 | 13.57 | 13.47 | 13.50 | 8,729 | +0.02(+0.14%) |
Oct 03, 2007 | 13.56 | 13.57 | 13.37 | 13.48 | 24,005 | -0.01(-0.07%) |
Oct 02, 2007 | 13.76 | 13.81 | 13.49 | 13.49 | 16,211 | -0.38(-2.71%) |
Oct 01, 2007 | 13.54 | 13.88 | 13.52 | 13.87 | 62,558 | +0.30(+2.20%) |
Sep 28, 2007 | 13.00 | 13.91 | 13.00 | 13.57 | 29,720 | +0.57(+4.37%) |
Sep 27, 2007 | 12.76 | 13.02 | 12.73 | 13.00 | 9,976 | +0.20(+1.58%) |
Sep 26, 2007 | 12.35 | 12.99 | 12.17 | 12.80 | 22,030 | +0.62(+5.06%) |
Sep 25, 2007 | 12.63 | 12.64 | 12.14 | 12.18 | 7,170 | -0.38(-3.06%) |
Sep 24, 2007 | 12.65 | 12.83 | 12.44 | 12.57 | 37,306 | +0.02(+0.15%) |
Sep 21, 2007 | 12.54 | 12.58 | 12.37 | 12.55 | 7,170 | +0.09(+0.69%) |
Sep 20, 2007 | 12.72 | 12.84 | 12.38 | 12.46 | 403,307 | -0.22(-1.74%) |
Sep 19, 2007 | 12.36 | 12.80 | 12.27 | 12.68 | 27,226 | +0.24(+1.93%) |
Sep 18, 2007 | 12.27 | 12.51 | 12.27 | 12.44 | 11,119 | +0.08(+0.62%) |
Sep 17, 2007 | 12.92 | 13.08 | 12.19 | 12.37 | 16,003 | -0.43(-3.38%) |
Sep 14, 2007 | 12.71 | 12.82 | 12.49 | 12.80 | 8,833 | +0.09(+0.68%) |
Sep 13, 2007 | 12.68 | 12.96 | 12.66 | 12.71 | 6,858 | +0.04(+0.30%) |
Sep 12, 2007 | 12.36 | 12.67 | 12.23 | 12.67 | 7,066 | +0.43(+3.54%) |
Sep 11, 2007 | 12.39 | 12.39 | 12.15 | 12.24 | 7,897 | -0.15(-1.24%) |
Sep 10, 2007 | 12.69 | 12.69 | 12.39 | 12.39 | 8,417 | -0.17(-1.38%) |
Sep 07, 2007 | 12.50 | 12.70 | 12.43 | 12.57 | 9,144 | -0.04(-0.31%) |
Sep 06, 2007 | 12.45 | 12.69 | 12.41 | 12.61 | 12,781 | +0.06(+0.46%) |
Sep 05, 2007 | 12.41 | 12.69 | 12.28 | 12.55 | 19,952 | +0.33(+2.68%) |
Sep 04, 2007 | 11.85 | 12.27 | 11.85 | 12.22 | 18,601 | +0.24(+2.01%) |
Aug 31, 2007 | 12.17 | 12.29 | 11.87 | 11.98 | 7,897 | -0.19(-1.58%) |
Aug 30, 2007 | 12.06 | 12.29 | 11.98 | 12.17 | 6,131 | +0.16(+1.36%) |
Aug 29, 2007 | 12.05 | 12.05 | 11.63 | 12.01 | 15,379 | -0.16(-1.34%) |
Aug 28, 2007 | 11.64 | 12.17 | 11.52 | 12.17 | 10,391 | +0.39(+3.35%) |
Aug 27, 2007 | 11.93 | 12.02 | 11.67 | 11.78 | 11,638 | -0.05(-0.41%) |
Aug 24, 2007 | 11.64 | 11.99 | 11.64 | 11.83 | 49,049 | +0.20(+1.74%) |
Aug 23, 2007 | 12.28 | 12.44 | 11.40 | 11.62 | 25,044 | -0.55(-4.51%) |
Aug 22, 2007 | 12.61 | 12.64 | 12.12 | 12.17 | 14,340 | -0.28(-2.24%) |
Aug 21, 2007 | 12.33 | 12.51 | 12.32 | 12.45 | 17,354 | +0.08(+0.62%) |
Aug 20, 2007 | 12.58 | 12.61 | 12.17 | 12.38 | 13,717 | -0.12(-0.92%) |
Aug 17, 2007 | 12.51 | 12.84 | 12.05 | 12.49 | 67,858 | +0.38(+3.18%) |
Aug 16, 2007 | 12.32 | 12.32 | 11.83 | 12.11 | 36,371 | -0.40(-3.23%) |
Aug 15, 2007 | 12.51 | 12.67 | 12.45 | 12.51 | 5,403 | -0.09(-0.69%) |
Aug 14, 2007 | 12.70 | 12.77 | 12.29 | 12.60 | 61,207 | -0.22(-1.73%) |
Aug 13, 2007 | 12.56 | 13.09 | 12.56 | 12.82 | 16,938 | +0.28(+2.23%) |
Aug 10, 2007 | 13.41 | 13.41 | 12.28 | 12.54 | 118,570 | -0.88(-6.53%) |
Aug 09, 2007 | 13.19 | 13.50 | 13.09 | 13.41 | 67,443 | +0.08(+0.58%) |
Aug 08, 2007 | 13.21 | 13.49 | 13.15 | 13.34 | 31,902 | +0.19(+1.46%) |
Aug 07, 2007 | 13.18 | 13.57 | 13.11 | 13.14 | 23,381 | +0.06(+0.44%) |
Aug 06, 2007 | 13.32 | 13.40 | 12.82 | 13.09 | 88,122 | -0.39(-2.93%) |
Aug 03, 2007 | 13.50 | 13.50 | 13.42 | 13.48 | 28,369 | +0.06(+0.43%) |
Aug 02, 2007 | 13.59 | 13.65 | 13.33 | 13.42 | 15,899 | -0.05(-0.36%) |