Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.41 | 12.63 | 12.35 | 12.63 | 3,382 | +0.24(+1.91%) |
Aug 28, 2008 | 12.30 | 12.50 | 12.02 | 12.40 | 12,378 | +0.06(+0.48%) |
Aug 27, 2008 | 12.30 | 12.35 | 12.30 | 12.34 | 779 | +0.05(+0.44%) |
Aug 26, 2008 | 12.42 | 12.47 | 12.27 | 12.28 | 4,130 | -0.10(-0.83%) |
Aug 25, 2008 | 12.76 | 12.76 | 12.39 | 12.39 | 6,520 | -0.32(-2.49%) |
Aug 22, 2008 | 12.39 | 12.70 | 12.39 | 12.70 | 4,256 | +0.18(+1.42%) |
Aug 21, 2008 | 12.49 | 12.52 | 12.39 | 12.52 | 13,273 | +0.02(+0.16%) |
Aug 20, 2008 | 12.41 | 12.83 | 12.40 | 12.50 | 5,018 | +0.15(+1.20%) |
Aug 19, 2008 | 12.21 | 12.81 | 12.21 | 12.36 | 2,126 | -0.04(-0.32%) |
Aug 18, 2008 | 12.20 | 12.79 | 12.14 | 12.40 | 8,290 | +0.05(+0.40%) |
Aug 15, 2008 | 12.35 | 12.36 | 12.27 | 12.35 | 2,425 | +0.10(+0.81%) |
Aug 14, 2008 | 12.34 | 12.45 | 12.11 | 12.25 | 14,186 | -0.11(-0.88%) |
Aug 13, 2008 | 12.26 | 12.52 | 12.26 | 12.36 | 4,098 | +0.10(+0.81%) |
Aug 12, 2008 | 12.37 | 12.48 | 12.26 | 12.26 | 2,956 | -0.30(-2.36%) |
Aug 11, 2008 | 12.64 | 12.79 | 12.50 | 12.55 | 2,227 | -0.20(-1.55%) |
Aug 08, 2008 | 12.48 | 12.81 | 12.48 | 12.75 | 509 | +0.13(+1.02%) |
Aug 07, 2008 | 12.54 | 12.65 | 12.54 | 12.62 | 3,047 | +0.09(+0.71%) |
Aug 06, 2008 | 12.44 | 12.54 | 12.41 | 12.53 | 1,944 | -0.11(-0.86%) |
Aug 05, 2008 | 12.78 | 12.78 | 12.64 | 12.64 | 1,017 | +0.04(+0.31%) |
Aug 04, 2008 | 12.60 | 12.74 | 12.60 | 12.60 | 1,290 | +0.06(+0.47%) |
Aug 01, 2008 | 12.57 | 12.58 | 12.45 | 12.54 | 3,155 | -0.05(-0.39%) |
Jul 31, 2008 | 12.45 | 12.59 | 12.45 | 12.59 | 3,200 | +0.01(+0.06%) |
Jul 30, 2008 | 12.37 | 12.74 | 12.36 | 12.59 | 3,753 | -0.16(-1.22%) |
Jul 29, 2008 | 12.74 | 12.75 | 12.55 | 12.74 | 3,746 | +0.37(+2.95%) |
Jul 28, 2008 | 12.60 | 12.60 | 12.15 | 12.38 | 3,627 | +0.03(+0.24%) |
Jul 25, 2008 | 12.26 | 12.61 | 12.25 | 12.35 | 2,491 | -0.34(-2.65%) |
Jul 24, 2008 | 12.45 | 12.68 | 12.27 | 12.68 | 7,767 | -0.11(-0.85%) |
Jul 23, 2008 | 12.83 | 12.88 | 12.60 | 12.79 | 5,011 | -0.04(-0.31%) |
Jul 22, 2008 | 12.68 | 12.83 | 12.68 | 12.83 | 3,057 | +0.23(+1.80%) |
Jul 21, 2008 | 12.41 | 12.73 | 12.41 | 12.60 | 763 | -0.01(-0.08%) |
Jul 18, 2008 | 12.49 | 12.68 | 12.39 | 12.61 | 3,706 | +0.14(+1.11%) |
Jul 17, 2008 | 12.30 | 12.68 | 12.21 | 12.47 | 2,632 | +0.41(+3.44%) |
Jul 16, 2008 | 11.89 | 12.35 | 11.89 | 12.06 | 1,310 | -0.34(-2.71%) |
Jul 15, 2008 | 12.35 | 12.67 | 11.86 | 12.40 | 22,415 | +0.05(+0.40%) |
Jul 14, 2008 | 12.06 | 12.45 | 12.05 | 12.35 | 54,958 | +0.25(+2.04%) |
Jul 11, 2008 | 12.37 | 12.37 | 11.64 | 12.10 | 1,726 | -0.21(-1.69%) |
Jul 10, 2008 | 11.50 | 12.31 | 11.46 | 12.31 | 19,147 | +0.20(+1.63%) |
Jul 09, 2008 | 11.74 | 12.35 | 11.72 | 12.11 | 4,556 | -0.44(-3.54%) |
Jul 08, 2008 | 12.10 | 12.65 | 11.85 | 12.55 | 10,828 | +0.52(+4.35%) |
Jul 07, 2008 | 12.02 | 12.73 | 11.69 | 12.03 | 17,083 | +0.03(+0.25%) |
Jul 04, 2008 | 12.11 | 12.19 | 11.88 | 12.00 | 4,467 | +0.00(+0.00%) |
Jul 03, 2008 | 12.11 | 12.19 | 11.88 | 12.00 | 4,467 | -0.35(-2.80%) |
Jul 02, 2008 | 12.33 | 13.18 | 12.11 | 12.35 | 16,652 | +0.07(+0.56%) |
Jul 01, 2008 | 12.28 | 12.31 | 12.10 | 12.28 | 2,784 | -0.25(-1.97%) |
Jun 30, 2008 | 12.52 | 13.32 | 12.25 | 12.52 | 26,559 | +0.01(+0.08%) |
Jun 27, 2008 | 12.55 | 12.55 | 12.29 | 12.51 | 1,417 | -0.01(-0.08%) |
Jun 26, 2008 | 13.11 | 13.24 | 12.47 | 12.52 | 5,482 | +0.05(+0.40%) |
Jun 25, 2008 | 13.27 | 13.38 | 12.47 | 12.47 | 5,360 | -0.04(-0.32%) |
Jun 24, 2008 | 12.38 | 13.13 | 12.38 | 12.51 | 7,281 | -0.06(-0.47%) |
Jun 23, 2008 | 12.64 | 12.64 | 12.36 | 12.57 | 15,104 | -0.07(-0.55%) |
Jun 20, 2008 | 12.56 | 12.82 | 12.46 | 12.64 | 4,373 | -0.32(-2.44%) |
Jun 19, 2008 | 12.93 | 13.09 | 12.78 | 12.96 | 2,793 | +0.02(+0.15%) |
Jun 18, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 202 | -0.01(-0.08%) |
Jun 17, 2008 | 12.29 | 13.37 | 12.29 | 12.95 | 9,847 | +0.37(+2.90%) |
Jun 16, 2008 | 12.37 | 12.78 | 12.22 | 12.58 | 5,354 | -0.21(-1.62%) |
Jun 13, 2008 | 12.27 | 12.79 | 12.27 | 12.79 | 404 | +0.13(+1.01%) |
Jun 12, 2008 | 12.67 | 12.84 | 12.12 | 12.66 | 4,221 | -0.10(-0.77%) |
Jun 11, 2008 | 12.72 | 12.81 | 12.11 | 12.76 | 6,229 | +0.17(+1.33%) |
Jun 10, 2008 | 12.41 | 12.82 | 12.22 | 12.59 | 23,552 | -0.61(-4.64%) |
Jun 09, 2008 | 12.97 | 13.45 | 12.84 | 13.21 | 15,262 | +0.41(+3.24%) |
Jun 06, 2008 | 12.67 | 13.05 | 12.66 | 12.79 | 8,001 | -0.30(-2.26%) |
Jun 05, 2008 | 12.45 | 13.09 | 12.13 | 13.09 | 6,186 | +0.39(+3.03%) |
Jun 04, 2008 | 12.57 | 13.21 | 12.41 | 12.70 | 17,433 | +0.13(+1.01%) |
Jun 03, 2008 | 12.72 | 12.72 | 12.15 | 12.58 | 9,247 | +0.56(+4.70%) |
Jun 02, 2008 | 12.54 | 12.66 | 11.98 | 12.01 | 9,233 | -0.34(-2.72%) |
May 30, 2008 | 12.42 | 12.44 | 11.86 | 12.35 | 7,044 | +0.00(+0.00%) |
May 29, 2008 | 12.35 | 12.73 | 12.15 | 12.35 | 8,767 | +0.01(+0.08%) |
May 28, 2008 | 12.45 | 12.45 | 11.98 | 12.34 | 6,255 | +0.14(+1.13%) |
May 27, 2008 | 12.15 | 12.24 | 12.15 | 12.20 | 1,897 | +0.02(+0.16%) |
May 26, 2008 | 12.25 | 12.39 | 12.15 | 12.18 | 6,796 | +0.00(+0.00%) |
May 23, 2008 | 12.25 | 12.39 | 12.15 | 12.18 | 6,796 | -0.13(-1.04%) |
May 22, 2008 | 12.27 | 12.50 | 11.95 | 12.31 | 12,513 | +0.06(+0.48%) |
May 21, 2008 | 12.00 | 12.30 | 11.71 | 12.25 | 15,693 | +0.07(+0.57%) |
May 20, 2008 | 12.02 | 12.31 | 12.00 | 12.18 | 5,887 | -0.16(-1.28%) |
May 19, 2008 | 12.25 | 12.35 | 11.64 | 12.34 | 8,502 | +0.22(+1.79%) |
May 16, 2008 | 11.83 | 12.35 | 11.50 | 12.12 | 14,474 | -0.23(-1.84%) |
May 15, 2008 | 12.30 | 12.35 | 11.77 | 12.35 | 23,591 | +0.05(+0.40%) |
May 14, 2008 | 12.10 | 12.35 | 11.57 | 12.30 | 63,508 | +0.08(+0.65%) |
May 13, 2008 | 12.35 | 12.45 | 12.15 | 12.22 | 4,032 | -0.13(-1.04%) |
May 12, 2008 | 12.60 | 12.77 | 12.16 | 12.35 | 8,802 | -0.10(-0.79%) |
May 09, 2008 | 12.35 | 12.53 | 12.13 | 12.45 | 5,995 | +0.05(+0.40%) |
May 08, 2008 | 12.84 | 12.84 | 12.11 | 12.40 | 4,455 | -0.17(-1.34%) |
May 07, 2008 | 12.52 | 12.81 | 12.35 | 12.56 | 7,023 | -0.09(-0.70%) |
May 06, 2008 | 12.49 | 12.83 | 12.30 | 12.65 | 25,440 | +0.26(+2.07%) |
May 05, 2008 | 12.38 | 12.51 | 11.92 | 12.40 | 4,186 | -0.39(-3.01%) |
May 02, 2008 | 12.93 | 12.93 | 12.70 | 12.78 | 11,782 | +0.48(+3.94%) |
May 01, 2008 | 12.14 | 12.55 | 12.14 | 12.30 | 4,078 | -0.05(-0.40%) |
Apr 30, 2008 | 12.35 | 12.35 | 12.30 | 12.35 | 13,873 | +0.06(+0.48%) |
Apr 29, 2008 | 12.11 | 12.44 | 12.11 | 12.29 | 14,194 | +0.37(+3.07%) |
Apr 28, 2008 | 12.58 | 12.58 | 11.92 | 11.92 | 19,072 | -0.41(-3.36%) |
Apr 25, 2008 | 11.88 | 12.50 | 11.88 | 12.34 | 2,163 | +0.70(+6.03%) |
Apr 24, 2008 | 12.35 | 12.63 | 11.63 | 11.63 | 38,777 | -0.94(-7.46%) |
Apr 23, 2008 | 12.25 | 12.57 | 12.25 | 12.57 | 2,227 | +0.22(+1.76%) |
Apr 22, 2008 | 12.54 | 12.58 | 11.82 | 12.36 | 12,109 | -0.22(-1.73%) |
Apr 21, 2008 | 12.94 | 12.94 | 12.57 | 12.57 | 1,609 | -0.37(-2.82%) |
Apr 18, 2008 | 12.70 | 12.94 | 12.33 | 12.94 | 6,141 | +0.59(+4.80%) |
Apr 17, 2008 | 12.67 | 12.67 | 11.88 | 12.35 | 6,241 | -0.35(-2.72%) |
Apr 16, 2008 | 12.63 | 13.02 | 12.42 | 12.69 | 27,382 | +0.18(+1.42%) |
Apr 15, 2008 | 12.72 | 13.22 | 12.35 | 12.51 | 17,341 | +0.17(+1.36%) |
Apr 14, 2008 | 12.59 | 12.59 | 11.38 | 12.35 | 6,834 | -0.10(-0.79%) |
Apr 11, 2008 | 12.53 | 12.53 | 12.31 | 12.45 | 5,141 | -0.05(-0.39%) |
Apr 10, 2008 | 12.15 | 12.49 | 12.14 | 12.49 | 14,004 | +0.15(+1.20%) |
Apr 09, 2008 | 12.48 | 12.48 | 12.12 | 12.35 | 10,194 | +0.34(+2.82%) |
Apr 08, 2008 | 11.85 | 12.27 | 11.84 | 12.01 | 18,616 | +0.18(+1.56%) |
Apr 07, 2008 | 11.80 | 11.85 | 11.71 | 11.82 | 14,326 | -0.02(-0.17%) |
Apr 04, 2008 | 11.54 | 11.85 | 11.23 | 11.84 | 15,081 | +0.31(+2.65%) |
Apr 03, 2008 | 11.56 | 11.70 | 11.27 | 11.54 | 10,073 | -0.31(-2.59%) |
Apr 02, 2008 | 11.21 | 11.85 | 11.21 | 11.84 | 10,905 | +0.17(+1.44%) |
Apr 01, 2008 | 11.47 | 11.78 | 11.47 | 11.67 | 15,380 | +0.12(+1.03%) |
Mar 31, 2008 | 11.01 | 11.64 | 10.07 | 11.56 | 11,132 | -0.24(-2.01%) |
Mar 28, 2008 | 11.65 | 11.90 | 11.61 | 11.79 | 3,837 | -0.08(-0.67%) |
Mar 27, 2008 | 11.46 | 11.87 | 11.32 | 11.87 | 25,313 | +0.53(+4.70%) |
Mar 26, 2008 | 11.61 | 11.62 | 11.13 | 11.34 | 17,868 | -0.37(-3.12%) |
Mar 25, 2008 | 11.60 | 11.73 | 11.56 | 11.70 | 6,692 | -0.04(-0.34%) |
Mar 24, 2008 | 11.36 | 11.74 | 11.36 | 11.74 | 7,753 | +0.53(+4.76%) |
Mar 21, 2008 | 10.96 | 11.44 | 10.96 | 11.21 | 22,232 | +0.00(+0.00%) |
Mar 20, 2008 | 10.96 | 11.44 | 10.96 | 11.21 | 22,232 | +0.17(+1.52%) |
Mar 19, 2008 | 10.21 | 11.37 | 10.20 | 11.04 | 18,064 | +0.50(+4.78%) |
Mar 18, 2008 | 10.90 | 10.95 | 10.54 | 10.54 | 8,980 | -0.36(-3.26%) |
Mar 17, 2008 | 10.71 | 10.89 | 10.71 | 10.89 | 5,983 | +0.01(+0.09%) |
Mar 14, 2008 | 11.27 | 11.37 | 10.86 | 10.88 | 32,127 | -0.46(-4.09%) |
Mar 13, 2008 | 10.93 | 11.35 | 10.87 | 11.35 | 14,717 | +0.39(+3.51%) |
Mar 12, 2008 | 10.68 | 11.36 | 10.68 | 10.96 | 27,878 | +0.11(+1.00%) |
Mar 11, 2008 | 10.35 | 10.96 | 10.34 | 10.85 | 80,146 | +0.03(+0.27%) |
Mar 10, 2008 | 10.69 | 10.83 | 10.69 | 10.83 | 6,410 | +0.11(+1.01%) |
Mar 07, 2008 | 10.38 | 10.76 | 10.38 | 10.72 | 16,771 | +0.15(+1.40%) |
Mar 06, 2008 | 10.46 | 10.58 | 10.46 | 10.57 | 4,657 | +0.12(+1.13%) |
Mar 05, 2008 | 10.52 | 10.59 | 10.21 | 10.45 | 6,808 | -0.09(-0.84%) |
Mar 04, 2008 | 10.20 | 10.57 | 10.20 | 10.54 | 4,573 | +0.00(+0.00%) |
Mar 03, 2008 | 10.27 | 10.58 | 10.12 | 10.54 | 3,361 | +0.16(+1.52%) |
Feb 29, 2008 | 10.13 | 10.53 | 10.13 | 10.38 | 865 | +0.10(+0.96%) |
Feb 28, 2008 | 10.33 | 10.47 | 10.28 | 10.28 | 4,353 | -0.09(-0.86%) |
Feb 27, 2008 | 10.07 | 10.37 | 10.07 | 10.37 | 5,591 | +0.08(+0.77%) |
Feb 26, 2008 | 10.16 | 10.47 | 10.03 | 10.29 | 18,700 | -0.04(-0.38%) |
Feb 25, 2008 | 10.40 | 10.47 | 9.956 | 10.33 | 12,781 | +0.06(+0.58%) |
Feb 22, 2008 | 10.38 | 10.44 | 10.11 | 10.27 | 2,733 | +0.16(+1.56%) |
Feb 21, 2008 | 10.18 | 10.32 | 9.837 | 10.11 | 7,238 | -0.08(-0.78%) |
Feb 20, 2008 | 10.15 | 10.23 | 9.837 | 10.19 | 14,528 | -0.16(-1.53%) |
Feb 19, 2008 | 10.51 | 10.56 | 10.27 | 10.35 | 8,783 | +0.21(+2.04%) |
Feb 18, 2008 | 10.04 | 10.55 | 9.995 | 10.14 | 4,149 | +0.00(+0.00%) |
Feb 15, 2008 | 10.04 | 10.55 | 9.995 | 10.14 | 4,149 | -0.25(-2.38%) |
Feb 14, 2008 | 10.30 | 10.59 | 9.828 | 10.39 | 6,075 | +0.00(+0.00%) |
Feb 13, 2008 | 9.660 | 10.57 | 9.660 | 10.39 | 9,014 | +0.16(+1.55%) |
Feb 12, 2008 | 10.45 | 10.45 | 10.12 | 10.23 | 4,353 | +0.06(+0.58%) |
Feb 11, 2008 | 9.650 | 10.45 | 9.610 | 10.17 | 9,059 | +0.05(+0.49%) |
Feb 08, 2008 | 10.33 | 10.46 | 10.08 | 10.12 | 5,506 | -0.21(-2.01%) |
Feb 07, 2008 | 9.936 | 10.38 | 9.506 | 10.33 | 6,529 | +0.39(+3.87%) |
Feb 06, 2008 | 10.16 | 10.44 | 9.660 | 9.946 | 6,263 | -0.06(-0.59%) |
Feb 05, 2008 | 9.887 | 10.52 | 9.887 | 10.01 | 7,082 | -0.11(-1.07%) |
Feb 04, 2008 | 10.06 | 10.22 | 9.976 | 10.11 | 7,788 | +0.18(+1.79%) |
Feb 01, 2008 | 9.995 | 10.06 | 9.936 | 9.936 | 4,813 | +0.20(+2.03%) |
Jan 31, 2008 | 9.828 | 10.06 | 9.739 | 9.739 | 8,104 | -0.24(-2.38%) |
Jan 30, 2008 | 9.600 | 10.07 | 9.472 | 9.976 | 15,552 | +0.37(+3.80%) |
Jan 29, 2008 | 9.660 | 10.11 | 9.610 | 9.610 | 15,842 | +0.00(+0.00%) |
Jan 28, 2008 | 9.679 | 10.09 | 9.610 | 9.610 | 18,844 | -0.21(-2.11%) |
Jan 25, 2008 | 9.729 | 9.976 | 9.630 | 9.818 | 9,704 | +0.04(+0.40%) |
Jan 24, 2008 | 10.03 | 10.03 | 9.602 | 9.778 | 7,281 | -0.12(-1.20%) |
Jan 23, 2008 | 9.729 | 10.08 | 9.482 | 9.897 | 8,226 | -0.20(-1.96%) |
Jan 22, 2008 | 9.916 | 10.09 | 9.393 | 10.09 | 10,792 | +0.00(+0.00%) |
Jan 21, 2008 | 10.34 | 10.56 | 9.946 | 10.09 | 11,655 | +0.00(+0.00%) |
Jan 18, 2008 | 10.34 | 10.56 | 9.946 | 10.09 | 11,655 | +0.14(+1.39%) |
Jan 17, 2008 | 10.37 | 10.42 | 9.956 | 9.956 | 12,529 | -0.20(-1.95%) |
Jan 16, 2008 | 10.31 | 10.56 | 10.01 | 10.15 | 15,283 | +0.17(+1.68%) |
Jan 15, 2008 | 10.12 | 10.06 | 9.907 | 9.986 | 50,700 | -0.14(-1.37%) |
Jan 14, 2008 | 10.14 | 10.15 | 9.966 | 10.12 | 5,353 | -0.01(-0.10%) |
Jan 11, 2008 | 10.29 | 10.29 | 10.06 | 10.13 | 17,243 | -0.35(-3.30%) |
Jan 10, 2008 | 10.44 | 10.65 | 10.14 | 10.48 | 33,380 | -0.29(-2.66%) |
Jan 09, 2008 | 11.16 | 11.19 | 10.77 | 10.77 | 2,632 | -0.37(-3.28%) |
Jan 08, 2008 | 11.16 | 11.21 | 11.00 | 11.13 | 1,721 | -0.15(-1.31%) |
Jan 07, 2008 | 10.96 | 11.44 | 10.96 | 11.28 | 13,951 | +0.12(+1.06%) |
Jan 04, 2008 | 11.08 | 11.16 | 11.08 | 11.16 | 2,081 | +0.01(+0.09%) |
Jan 03, 2008 | 11.01 | 11.17 | 10.83 | 11.15 | 3,050 | +0.24(+2.17%) |
Jan 02, 2008 | 11.15 | 11.21 | 10.91 | 10.91 | 1,464 | -0.41(-3.66%) |
Jan 01, 2008 | 10.64 | 11.33 | 10.64 | 11.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.64 | 11.33 | 10.64 | 11.33 | 2,056 | +0.19(+1.68%) |
Dec 28, 2007 | 11.33 | 11.33 | 10.92 | 11.14 | 4,657 | -0.18(-1.57%) |
Dec 27, 2007 | 11.29 | 11.42 | 11.29 | 11.32 | 5,057 | -0.14(-1.21%) |
Dec 26, 2007 | 11.44 | 11.49 | 11.29 | 11.46 | 3,742 | +0.12(+1.05%) |
Dec 24, 2007 | 11.24 | 11.34 | 10.52 | 11.34 | 13,714 | +0.48(+4.46%) |
Dec 21, 2007 | 11.36 | 11.44 | 10.43 | 10.85 | 10,112 | +0.24(+2.23%) |
Dec 20, 2007 | 10.74 | 10.74 | 10.37 | 10.62 | 42,793 | +0.00(+0.00%) |
Dec 19, 2007 | 11.04 | 11.26 | 10.50 | 10.62 | 15,502 | -0.26(-2.36%) |
Dec 18, 2007 | 10.55 | 10.88 | 10.55 | 10.87 | 18,068 | +0.16(+1.47%) |
Dec 17, 2007 | 11.21 | 11.47 | 10.70 | 10.72 | 7,409 | -0.25(-2.25%) |
Dec 14, 2007 | 11.01 | 11.10 | 10.91 | 10.96 | 4,471 | -0.14(-1.25%) |
Dec 13, 2007 | 11.05 | 11.28 | 11.03 | 11.10 | 4,262 | -0.53(-4.58%) |
Dec 12, 2007 | 11.63 | 11.65 | 11.49 | 11.63 | 3,543 | +0.18(+1.55%) |
Dec 11, 2007 | 11.56 | 11.56 | 11.13 | 11.46 | 9,373 | -0.25(-2.11%) |
Dec 10, 2007 | 11.70 | 11.70 | 11.20 | 11.70 | 18,147 | +0.11(+0.94%) |
Dec 07, 2007 | 11.16 | 12.42 | 10.84 | 11.60 | 48,635 | +0.73(+6.73%) |
Dec 06, 2007 | 10.70 | 10.86 | 10.19 | 10.86 | 21,923 | +0.12(+1.10%) |
Dec 05, 2007 | 10.78 | 10.85 | 10.57 | 10.75 | 10,866 | -0.01(-0.09%) |
Dec 04, 2007 | 10.67 | 10.81 | 10.57 | 10.76 | 7,342 | -0.01(-0.09%) |
Dec 03, 2007 | 10.53 | 10.77 | 10.53 | 10.77 | 4,049 | +0.08(+0.74%) |
Nov 30, 2007 | 10.65 | 10.75 | 10.59 | 10.69 | 2,328 | -0.07(-0.64%) |
Nov 29, 2007 | 10.63 | 10.94 | 10.63 | 10.76 | 2,429 | +0.10(+0.93%) |
Nov 28, 2007 | 10.74 | 10.78 | 10.55 | 10.66 | 6,857 | +0.08(+0.75%) |
Nov 27, 2007 | 10.48 | 10.92 | 10.48 | 10.58 | 13,232 | +0.04(+0.38%) |
Nov 26, 2007 | 10.41 | 10.76 | 10.37 | 10.54 | 14,601 | -0.18(-1.66%) |
Nov 23, 2007 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 10.84 | 10.95 | 10.72 | 10.72 | 2,096 | -0.05(-0.46%) |
Nov 20, 2007 | 10.50 | 10.77 | 10.41 | 10.77 | 3,057 | +0.24(+2.25%) |
Nov 19, 2007 | 10.47 | 10.59 | 10.47 | 10.53 | 1,012 | +0.10(+0.95%) |
Nov 16, 2007 | 10.67 | 10.89 | 10.43 | 10.43 | 21,973 | -0.34(-3.12%) |
Nov 15, 2007 | 10.52 | 10.96 | 10.52 | 10.77 | 18,538 | +0.25(+2.35%) |
Nov 14, 2007 | 10.85 | 10.90 | 10.44 | 10.52 | 16,764 | -0.48(-4.40%) |
Nov 13, 2007 | 11.01 | 11.01 | 10.44 | 11.00 | 18,525 | -0.15(-1.33%) |
Nov 12, 2007 | 10.88 | 11.15 | 10.88 | 11.15 | 1,451 | +0.26(+2.36%) |
Nov 09, 2007 | 11.14 | 11.53 | 10.86 | 10.89 | 5,490 | -0.38(-3.33%) |
Nov 08, 2007 | 11.56 | 11.76 | 11.16 | 11.27 | 4,902 | -0.25(-2.14%) |
Nov 07, 2007 | 11.68 | 11.78 | 11.43 | 11.52 | 3,351 | -0.33(-2.75%) |
Nov 06, 2007 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 11.91 | 12.02 | 11.50 | 11.84 | 14,021 | +0.32(+2.74%) |
Nov 02, 2007 | 11.54 | 11.54 | 11.53 | 11.53 | 222 | -0.35(-2.91%) |
Nov 01, 2007 | 11.98 | 11.98 | 11.85 | 11.87 | 4,596 | -0.07(-0.58%) |
Oct 31, 2007 | 11.80 | 11.95 | 11.80 | 11.94 | 2,188 | +0.03(+0.25%) |
Oct 30, 2007 | 11.80 | 11.94 | 11.80 | 11.91 | 809 | +0.12(+1.00%) |
Oct 29, 2007 | 11.54 | 11.98 | 11.54 | 11.79 | 3,994 | +0.20(+1.70%) |
Oct 26, 2007 | 12.27 | 12.30 | 11.43 | 11.60 | 20,706 | -0.67(-5.48%) |
Oct 25, 2007 | 12.12 | 12.34 | 11.87 | 12.27 | 2,673 | +0.14(+1.14%) |
Oct 24, 2007 | 11.95 | 12.45 | 11.88 | 12.13 | 16,692 | +0.20(+1.66%) |
Oct 23, 2007 | 11.82 | 11.95 | 11.80 | 11.93 | 7,087 | +0.16(+1.34%) |
Oct 22, 2007 | 11.72 | 11.93 | 11.72 | 11.77 | 10,124 | -0.08(-0.67%) |
Oct 19, 2007 | 11.85 | 11.99 | 11.85 | 11.85 | 2,803 | +0.00(+0.00%) |
Oct 18, 2007 | 11.91 | 12.00 | 11.77 | 11.85 | 4,636 | +0.00(+0.00%) |
Oct 17, 2007 | 11.95 | 12.07 | 11.85 | 11.85 | 1,822 | -0.15(-1.23%) |
Oct 16, 2007 | 11.89 | 12.08 | 11.86 | 12.00 | 1,275 | +0.11(+0.91%) |
Oct 15, 2007 | 11.47 | 11.89 | 11.44 | 11.89 | 3,255 | +0.07(+0.56%) |
Oct 12, 2007 | 11.93 | 12.34 | 11.75 | 11.83 | 90,624 | -0.11(-0.89%) |
Oct 11, 2007 | 11.80 | 11.93 | 11.80 | 11.93 | 506 | +0.18(+1.51%) |
Oct 10, 2007 | 11.85 | 11.95 | 11.64 | 11.75 | 212,987 | -0.09(-0.75%) |
Oct 09, 2007 | 11.84 | 11.86 | 11.76 | 11.84 | 6,481 | -0.01(-0.08%) |
Oct 08, 2007 | 11.86 | 11.95 | 11.84 | 11.85 | 2,983 | -0.10(-0.83%) |
Oct 05, 2007 | 11.85 | 11.95 | 11.85 | 11.95 | 974 | +0.00(+0.00%) |
Oct 04, 2007 | 11.85 | 11.95 | 11.85 | 11.95 | 3,143 | -0.01(-0.08%) |
Oct 03, 2007 | 11.69 | 12.17 | 11.69 | 11.96 | 15,156 | +0.00(+0.00%) |
Oct 02, 2007 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 11.63 | 12.15 | 11.63 | 11.96 | 5,026 | +0.41(+3.50%) |
Sep 28, 2007 | 11.84 | 11.98 | 11.56 | 11.56 | 1,387 | -0.29(-2.42%) |
Sep 27, 2007 | 11.65 | 11.84 | 11.65 | 11.84 | 4,249 | +0.26(+2.22%) |
Sep 26, 2007 | 11.85 | 12.02 | 11.59 | 11.59 | 14,054 | -0.26(-2.17%) |
Sep 25, 2007 | 11.73 | 11.84 | 11.62 | 11.84 | 2,227 | +0.16(+1.35%) |
Sep 24, 2007 | 11.84 | 12.06 | 11.56 | 11.68 | 1,641 | -0.14(-1.17%) |
Sep 21, 2007 | 11.65 | 12.16 | 11.49 | 11.82 | 5,091 | -0.22(-1.80%) |
Sep 20, 2007 | 12.28 | 12.46 | 11.61 | 12.04 | 9,142 | -0.41(-3.25%) |
Sep 19, 2007 | 11.86 | 12.46 | 11.51 | 12.45 | 20,649 | +0.90(+7.78%) |
Sep 18, 2007 | 11.56 | 12.11 | 11.46 | 11.55 | 3,644 | +0.04(+0.34%) |
Sep 17, 2007 | 11.61 | 11.62 | 11.22 | 11.51 | 7,968 | -0.22(-1.85%) |
Sep 14, 2007 | 11.67 | 11.94 | 11.66 | 11.72 | 4,880 | +0.17(+1.45%) |
Sep 13, 2007 | 11.46 | 11.61 | 11.43 | 11.56 | 12,452 | +0.44(+4.00%) |
Sep 12, 2007 | 11.36 | 11.60 | 11.07 | 11.11 | 5,285 | -0.38(-3.27%) |
Sep 11, 2007 | 11.55 | 12.11 | 11.48 | 11.49 | 3,832 | +0.09(+0.78%) |
Sep 10, 2007 | 11.73 | 11.73 | 10.97 | 11.40 | 12,914 | -0.56(-4.71%) |
Sep 07, 2007 | 11.95 | 12.11 | 11.63 | 11.96 | 4,650 | -0.29(-2.34%) |
Sep 06, 2007 | 11.74 | 12.35 | 11.74 | 12.25 | 4,046 | +0.38(+3.16%) |
Sep 05, 2007 | 11.59 | 12.77 | 11.59 | 11.87 | 18,272 | +0.30(+2.56%) |