Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.999 | 6.999 | 6.832 | 6.851 | 2,935,372 | -0.21(-2.98%) |
Mar 28, 2008 | 7.464 | 7.761 | 6.993 | 7.061 | 4,225,078 | -0.28(-3.80%) |
Mar 27, 2008 | 7.705 | 7.705 | 7.340 | 7.340 | 2,632,053 | -0.31(-4.05%) |
Mar 26, 2008 | 7.792 | 7.823 | 7.588 | 7.650 | 1,922,119 | -0.14(-1.83%) |
Mar 25, 2008 | 7.966 | 8.065 | 7.755 | 7.792 | 1,597,992 | -0.22(-2.71%) |
Mar 24, 2008 | 8.188 | 8.430 | 7.897 | 8.009 | 2,178,753 | -0.35(-4.22%) |
Mar 21, 2008 | 8.566 | 8.672 | 8.176 | 8.362 | 1,453,995 | +0.00(+0.00%) |
Mar 20, 2008 | 8.566 | 8.672 | 8.176 | 8.362 | 1,453,995 | -0.31(-3.57%) |
Mar 19, 2008 | 8.678 | 8.950 | 8.659 | 8.672 | 784,288 | +0.01(+0.07%) |
Mar 18, 2008 | 8.480 | 8.734 | 8.418 | 8.665 | 737,646 | +0.37(+4.40%) |
Mar 17, 2008 | 8.455 | 8.480 | 8.058 | 8.300 | 1,006,197 | -0.31(-3.60%) |
Mar 14, 2008 | 8.857 | 8.870 | 8.480 | 8.610 | 560,056 | -0.19(-2.11%) |
Mar 13, 2008 | 8.486 | 8.808 | 8.430 | 8.796 | 720,002 | +0.15(+1.72%) |
Mar 12, 2008 | 8.820 | 8.857 | 8.641 | 8.647 | 493,217 | -0.12(-1.41%) |
Mar 11, 2008 | 8.665 | 8.771 | 8.560 | 8.771 | 714,882 | +0.27(+3.13%) |
Mar 10, 2008 | 8.511 | 8.752 | 8.461 | 8.504 | 995,753 | +0.08(+0.96%) |
Mar 07, 2008 | 8.418 | 8.573 | 8.343 | 8.424 | 1,200,512 | -0.08(-0.95%) |
Mar 06, 2008 | 8.610 | 8.665 | 8.430 | 8.504 | 734,094 | -0.16(-1.86%) |
Mar 05, 2008 | 8.678 | 8.988 | 8.653 | 8.665 | 1,925,889 | +0.01(+0.14%) |
Mar 04, 2008 | 8.597 | 8.727 | 8.523 | 8.653 | 1,552,464 | -0.07(-0.78%) |
Mar 03, 2008 | 8.715 | 8.851 | 8.566 | 8.721 | 1,096,541 | -0.06(-0.71%) |
Feb 29, 2008 | 8.981 | 8.981 | 8.703 | 8.783 | 965,374 | -0.20(-2.21%) |
Feb 28, 2008 | 9.186 | 9.192 | 8.907 | 8.981 | 483,006 | -0.32(-3.40%) |
Feb 27, 2008 | 9.161 | 9.365 | 9.161 | 9.297 | 464,802 | +0.02(+0.27%) |
Feb 26, 2008 | 8.950 | 9.390 | 8.950 | 9.272 | 700,998 | +0.20(+2.18%) |
Feb 25, 2008 | 8.882 | 9.136 | 8.857 | 9.074 | 1,136,469 | +0.23(+2.59%) |
Feb 22, 2008 | 8.926 | 8.975 | 8.808 | 8.845 | 1,523,556 | -0.07(-0.83%) |
Feb 21, 2008 | 9.006 | 9.006 | 8.857 | 8.919 | 1,123,825 | -0.06(-0.62%) |
Feb 20, 2008 | 8.888 | 9.019 | 8.845 | 8.975 | 803,839 | +0.00(+0.00%) |
Feb 19, 2008 | 9.458 | 9.502 | 8.901 | 8.975 | 1,195,830 | -0.37(-3.91%) |
Feb 18, 2008 | 9.223 | 9.365 | 9.173 | 9.341 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.223 | 9.365 | 9.173 | 9.341 | 632,233 | +0.10(+1.07%) |
Feb 14, 2008 | 9.291 | 9.347 | 9.211 | 9.241 | 1,079,991 | -0.04(-0.47%) |
Feb 13, 2008 | 8.975 | 9.310 | 8.963 | 9.285 | 847,429 | +0.44(+4.97%) |
Feb 12, 2008 | 8.857 | 9.012 | 8.765 | 8.845 | 649,232 | -0.02(-0.21%) |
Feb 11, 2008 | 8.672 | 8.975 | 8.560 | 8.864 | 826,442 | +0.20(+2.36%) |
Feb 08, 2008 | 8.895 | 8.907 | 8.579 | 8.659 | 1,177,430 | -0.16(-1.83%) |
Feb 07, 2008 | 8.826 | 9.056 | 8.703 | 8.820 | 1,195,518 | -0.07(-0.77%) |
Feb 06, 2008 | 9.167 | 9.167 | 8.796 | 8.888 | 1,355,177 | -0.20(-2.18%) |
Feb 05, 2008 | 9.564 | 9.564 | 9.049 | 9.087 | 1,207,777 | -0.55(-5.66%) |
Feb 04, 2008 | 9.879 | 9.910 | 9.477 | 9.632 | 1,344,522 | -0.28(-2.81%) |
Feb 01, 2008 | 9.464 | 9.966 | 9.384 | 9.910 | 1,526,148 | +0.41(+4.37%) |
Jan 31, 2008 | 8.907 | 9.526 | 8.870 | 9.495 | 1,267,028 | +0.37(+4.00%) |
Jan 30, 2008 | 8.771 | 9.322 | 8.690 | 9.130 | 1,754,202 | +0.36(+4.10%) |
Jan 29, 2008 | 8.405 | 8.771 | 8.306 | 8.771 | 1,836,916 | +0.37(+4.42%) |
Jan 28, 2008 | 8.089 | 8.504 | 7.966 | 8.399 | 1,280,428 | +0.24(+2.96%) |
Jan 25, 2008 | 8.449 | 8.498 | 8.102 | 8.158 | 1,082,559 | -0.28(-3.30%) |
Jan 24, 2008 | 8.870 | 8.870 | 8.424 | 8.436 | 1,679,199 | -0.43(-4.82%) |
Jan 23, 2008 | 8.610 | 8.895 | 8.306 | 8.864 | 1,852,269 | +0.02(+0.28%) |
Jan 22, 2008 | 8.300 | 8.994 | 8.263 | 8.839 | 1,417,011 | +0.12(+1.35%) |
Jan 21, 2008 | 8.857 | 8.882 | 8.573 | 8.721 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.857 | 8.882 | 8.573 | 8.721 | 1,801,599 | -0.11(-1.19%) |
Jan 17, 2008 | 9.056 | 9.074 | 8.734 | 8.826 | 1,245,555 | -0.25(-2.73%) |
Jan 16, 2008 | 8.994 | 9.248 | 8.957 | 9.074 | 1,048,430 | +0.06(+0.69%) |
Jan 15, 2008 | 9.198 | 9.254 | 8.981 | 9.012 | 922,179 | -0.24(-2.61%) |
Jan 14, 2008 | 9.043 | 9.254 | 9.031 | 9.254 | 809,651 | +0.32(+3.61%) |
Jan 11, 2008 | 8.957 | 9.167 | 8.895 | 8.932 | 992,247 | -0.17(-1.84%) |
Jan 10, 2008 | 8.888 | 9.260 | 8.758 | 9.099 | 744,911 | +0.23(+2.58%) |
Jan 09, 2008 | 9.006 | 9.043 | 8.647 | 8.870 | 1,891,178 | -0.09(-0.97%) |
Jan 08, 2008 | 9.508 | 9.576 | 8.950 | 8.957 | 2,088,868 | -0.50(-5.30%) |
Jan 07, 2008 | 9.638 | 9.737 | 9.409 | 9.458 | 1,725,373 | -0.10(-1.04%) |
Jan 04, 2008 | 10.12 | 10.29 | 9.557 | 9.557 | 1,056,421 | -0.79(-7.60%) |
Jan 03, 2008 | 10.16 | 10.36 | 10.08 | 10.34 | 1,823,039 | +0.20(+1.95%) |
Jan 02, 2008 | 9.830 | 10.23 | 9.830 | 10.15 | 1,616,881 | +0.32(+3.21%) |
Jan 01, 2008 | 9.848 | 10.05 | 9.818 | 9.830 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.848 | 10.05 | 9.818 | 9.830 | 842,102 | -0.04(-0.38%) |
Dec 28, 2007 | 10.08 | 10.08 | 9.700 | 9.867 | 1,715,468 | -0.97(-8.97%) |
Dec 27, 2007 | 10.97 | 11.12 | 10.76 | 10.84 | 1,269,719 | -0.07(-0.68%) |
Dec 26, 2007 | 11.07 | 11.22 | 10.59 | 10.91 | 1,421,854 | -0.09(-0.84%) |
Dec 24, 2007 | 10.63 | 11.12 | 10.63 | 11.01 | 595,122 | +0.35(+3.31%) |
Dec 21, 2007 | 10.57 | 10.88 | 10.47 | 10.65 | 2,293,813 | +0.07(+0.64%) |
Dec 20, 2007 | 11.15 | 11.45 | 10.16 | 10.59 | 4,354,254 | +1.20(+12.81%) |
Dec 19, 2007 | 9.427 | 9.520 | 9.310 | 9.384 | 1,498,066 | -0.02(-0.26%) |
Dec 18, 2007 | 9.248 | 9.452 | 9.248 | 9.409 | 1,223,922 | +0.12(+1.33%) |
Dec 17, 2007 | 9.384 | 9.464 | 9.241 | 9.285 | 1,233,770 | -0.17(-1.83%) |
Dec 14, 2007 | 9.545 | 9.564 | 9.409 | 9.458 | 493,540 | -0.11(-1.10%) |
Dec 13, 2007 | 9.588 | 9.644 | 9.551 | 9.564 | 1,201,715 | -0.08(-0.83%) |
Dec 12, 2007 | 9.663 | 9.836 | 9.607 | 9.644 | 752,176 | +0.10(+1.04%) |
Dec 11, 2007 | 9.539 | 9.883 | 9.539 | 9.545 | 1,148,203 | +0.01(+0.13%) |
Dec 10, 2007 | 9.638 | 9.663 | 9.520 | 9.533 | 1,038,759 | +0.02(+0.26%) |
Dec 07, 2007 | 9.638 | 9.638 | 9.471 | 9.508 | 955,598 | -0.08(-0.84%) |
Dec 06, 2007 | 9.570 | 9.718 | 9.539 | 9.588 | 1,187,435 | +0.05(+0.52%) |
Dec 05, 2007 | 9.502 | 9.601 | 9.440 | 9.539 | 391,345 | +0.12(+1.32%) |
Dec 04, 2007 | 9.403 | 9.495 | 9.303 | 9.415 | 1,235,412 | -0.05(-0.52%) |
Dec 03, 2007 | 9.365 | 9.539 | 9.353 | 9.464 | 1,069,256 | +0.09(+0.99%) |
Nov 30, 2007 | 9.434 | 9.495 | 9.353 | 9.372 | 788,826 | +0.12(+1.34%) |
Nov 29, 2007 | 9.378 | 9.384 | 9.198 | 9.248 | 916,415 | -0.20(-2.16%) |
Nov 28, 2007 | 9.118 | 9.669 | 9.087 | 9.452 | 1,358,968 | +0.37(+4.09%) |
Nov 27, 2007 | 9.545 | 9.638 | 9.043 | 9.080 | 1,788,014 | -0.55(-5.66%) |
Nov 26, 2007 | 9.520 | 9.644 | 9.384 | 9.626 | 1,287,628 | +0.19(+2.04%) |
Nov 23, 2007 | 9.192 | 9.514 | 9.186 | 9.434 | 226,508 | +0.32(+3.54%) |
Nov 21, 2007 | 9.303 | 9.341 | 9.062 | 9.111 | 826,280 | -0.30(-3.22%) |
Nov 20, 2007 | 9.570 | 9.756 | 9.328 | 9.415 | 1,726,180 | -0.19(-1.94%) |
Nov 19, 2007 | 9.923 | 9.923 | 9.582 | 9.601 | 872,894 | -0.34(-3.43%) |
Nov 16, 2007 | 10.06 | 10.21 | 9.917 | 9.941 | 1,071,355 | -0.12(-1.23%) |
Nov 15, 2007 | 10.07 | 10.20 | 10.01 | 10.07 | 684,208 | -0.12(-1.16%) |
Nov 14, 2007 | 10.23 | 10.28 | 10.13 | 10.18 | 529,381 | +0.04(+0.37%) |
Nov 13, 2007 | 10.01 | 10.24 | 9.979 | 10.15 | 985,304 | +0.16(+1.61%) |
Nov 12, 2007 | 9.991 | 10.22 | 9.898 | 9.985 | 1,353,119 | +0.09(+0.88%) |
Nov 09, 2007 | 10.00 | 10.11 | 9.780 | 9.898 | 1,540,173 | -0.14(-1.36%) |
Nov 08, 2007 | 10.34 | 10.35 | 10.03 | 10.03 | 1,189,860 | -0.17(-1.70%) |
Nov 07, 2007 | 10.49 | 10.49 | 9.997 | 10.21 | 1,280,912 | -0.26(-2.49%) |
Nov 06, 2007 | 10.63 | 10.65 | 10.30 | 10.47 | 1,058,601 | -0.06(-0.59%) |
Nov 05, 2007 | 10.90 | 10.90 | 10.52 | 10.53 | 977,716 | -0.37(-3.41%) |
Nov 02, 2007 | 10.80 | 10.90 | 10.59 | 10.90 | 1,212,459 | +0.17(+1.62%) |
Nov 01, 2007 | 10.96 | 11.01 | 10.69 | 10.73 | 697,769 | -0.34(-3.08%) |
Oct 31, 2007 | 11.12 | 11.19 | 10.80 | 11.07 | 1,747,652 | -0.02(-0.17%) |
Oct 30, 2007 | 10.98 | 11.24 | 10.96 | 11.09 | 887,952 | +0.11(+0.96%) |
Oct 29, 2007 | 11.08 | 11.17 | 10.97 | 10.98 | 972,389 | -0.04(-0.39%) |
Oct 26, 2007 | 10.88 | 11.17 | 10.86 | 11.03 | 886,822 | +0.24(+2.18%) |
Oct 25, 2007 | 11.07 | 11.08 | 10.56 | 10.79 | 1,048,430 | -0.25(-2.30%) |
Oct 24, 2007 | 11.03 | 11.07 | 10.74 | 11.04 | 1,016,141 | -0.06(-0.56%) |
Oct 23, 2007 | 11.32 | 11.38 | 10.93 | 11.11 | 404,745 | -0.10(-0.88%) |
Oct 22, 2007 | 11.07 | 11.32 | 10.99 | 11.21 | 698,738 | +0.06(+0.50%) |
Oct 19, 2007 | 11.54 | 11.58 | 11.12 | 11.15 | 917,174 | -0.36(-3.12%) |
Oct 18, 2007 | 11.72 | 11.72 | 11.50 | 11.51 | 563,285 | -0.22(-1.85%) |
Oct 17, 2007 | 11.71 | 11.74 | 11.57 | 11.73 | 534,547 | +0.12(+1.01%) |
Oct 16, 2007 | 11.58 | 11.68 | 11.33 | 11.61 | 1,195,668 | +0.02(+0.21%) |
Oct 15, 2007 | 11.65 | 11.66 | 11.49 | 11.58 | 725,376 | +0.02(+0.21%) |
Oct 12, 2007 | 11.73 | 11.77 | 11.50 | 11.56 | 708,820 | -0.09(-0.80%) |
Oct 11, 2007 | 11.68 | 11.78 | 11.56 | 11.65 | 783,820 | -0.03(-0.26%) |
Oct 10, 2007 | 11.64 | 11.75 | 11.48 | 11.68 | 811,750 | +0.01(+0.05%) |
Oct 09, 2007 | 11.64 | 11.71 | 11.53 | 11.68 | 694,056 | +0.03(+0.27%) |
Oct 08, 2007 | 11.89 | 11.92 | 11.60 | 11.64 | 705,680 | -0.20(-1.73%) |
Oct 05, 2007 | 11.77 | 11.96 | 11.74 | 11.85 | 949,786 | +0.14(+1.22%) |
Oct 04, 2007 | 11.51 | 11.75 | 11.42 | 11.71 | 823,858 | +0.25(+2.16%) |
Oct 03, 2007 | 11.64 | 11.66 | 11.36 | 11.46 | 803,193 | -0.18(-1.54%) |
Oct 02, 2007 | 11.65 | 11.77 | 11.60 | 11.64 | 1,123,986 | -0.01(-0.11%) |
Oct 01, 2007 | 11.12 | 11.65 | 11.12 | 11.65 | 1,243,134 | +0.51(+4.62%) |
Sep 28, 2007 | 11.16 | 11.23 | 11.10 | 11.14 | 572,164 | -0.09(-0.77%) |
Sep 27, 2007 | 11.03 | 11.25 | 10.98 | 11.22 | 1,294,312 | +0.29(+2.66%) |
Sep 26, 2007 | 10.81 | 10.95 | 10.69 | 10.93 | 1,070,548 | +0.22(+2.02%) |
Sep 25, 2007 | 10.80 | 10.81 | 10.63 | 10.72 | 873,261 | -0.06(-0.57%) |
Sep 24, 2007 | 10.90 | 11.09 | 10.77 | 10.78 | 937,516 | -0.11(-0.97%) |
Sep 21, 2007 | 10.77 | 11.09 | 10.68 | 10.88 | 1,457,857 | +0.30(+2.87%) |
Sep 20, 2007 | 11.30 | 11.30 | 10.42 | 10.58 | 3,284,618 | -0.42(-3.77%) |
Sep 19, 2007 | 10.79 | 11.06 | 10.79 | 10.99 | 1,091,697 | +0.20(+1.89%) |
Sep 18, 2007 | 10.59 | 10.83 | 10.47 | 10.79 | 533,094 | +0.26(+2.47%) |
Sep 17, 2007 | 10.38 | 10.57 | 10.37 | 10.53 | 429,930 | +0.07(+0.65%) |
Sep 14, 2007 | 10.46 | 10.51 | 10.31 | 10.46 | 1,463,346 | +0.01(+0.06%) |
Sep 13, 2007 | 10.51 | 10.53 | 10.40 | 10.46 | 814,495 | +0.02(+0.24%) |
Sep 12, 2007 | 10.28 | 10.51 | 10.26 | 10.43 | 891,504 | +0.20(+2.00%) |
Sep 11, 2007 | 10.36 | 10.39 | 10.15 | 10.23 | 527,444 | -0.06(-0.54%) |
Sep 10, 2007 | 10.65 | 10.67 | 10.21 | 10.28 | 590,892 | -0.33(-3.15%) |
Sep 07, 2007 | 10.77 | 10.83 | 10.60 | 10.62 | 755,567 | -0.19(-1.72%) |
Sep 06, 2007 | 10.74 | 10.80 | 10.65 | 10.80 | 521,147 | +0.12(+1.16%) |
Sep 05, 2007 | 10.82 | 10.86 | 10.66 | 10.68 | 481,754 | -0.14(-1.32%) |
Sep 04, 2007 | 11.06 | 11.06 | 10.81 | 10.82 | 433,643 | -0.11(-0.96%) |
Aug 31, 2007 | 10.72 | 10.95 | 10.70 | 10.93 | 494,831 | +0.27(+2.56%) |
Aug 30, 2007 | 10.62 | 10.70 | 10.54 | 10.65 | 300,773 | -0.01(-0.06%) |
Aug 29, 2007 | 10.57 | 10.66 | 10.51 | 10.66 | 341,135 | +0.17(+1.65%) |
Aug 28, 2007 | 10.73 | 10.77 | 10.47 | 10.49 | 430,092 | -0.25(-2.31%) |
Aug 27, 2007 | 10.78 | 10.78 | 10.65 | 10.73 | 600,901 | -0.04(-0.40%) |
Aug 24, 2007 | 10.65 | 10.78 | 10.60 | 10.78 | 600,094 | +0.08(+0.75%) |
Aug 23, 2007 | 10.54 | 10.73 | 10.54 | 10.70 | 840,972 | +0.14(+1.29%) |
Aug 22, 2007 | 10.49 | 10.56 | 10.42 | 10.56 | 571,357 | +0.20(+1.97%) |
Aug 21, 2007 | 10.31 | 10.46 | 10.29 | 10.36 | 584,757 | -0.03(-0.30%) |
Aug 20, 2007 | 10.27 | 10.41 | 10.12 | 10.39 | 526,959 | +0.18(+1.76%) |
Aug 17, 2007 | 10.07 | 10.34 | 9.979 | 10.21 | 806,907 | +0.28(+2.87%) |
Aug 16, 2007 | 9.799 | 10.09 | 9.650 | 9.923 | 862,283 | +0.08(+0.82%) |
Aug 15, 2007 | 10.05 | 10.10 | 9.811 | 9.842 | 642,232 | -0.19(-1.85%) |
Aug 14, 2007 | 10.41 | 10.65 | 9.991 | 10.03 | 1,272,032 | -0.38(-3.63%) |
Aug 13, 2007 | 10.44 | 11.27 | 10.35 | 10.41 | 1,547,782 | +0.09(+0.90%) |
Aug 10, 2007 | 9.396 | 10.44 | 9.093 | 10.31 | 3,171,283 | +0.83(+8.75%) |
Aug 09, 2007 | 9.539 | 9.595 | 8.690 | 9.483 | 4,599,757 | -0.30(-3.04%) |
Aug 08, 2007 | 10.33 | 10.33 | 9.409 | 9.780 | 3,372,606 | -0.39(-3.84%) |
Aug 07, 2007 | 10.29 | 10.55 | 10.17 | 10.17 | 1,617,285 | -0.09(-0.91%) |
Aug 06, 2007 | 10.43 | 10.47 | 10.08 | 10.26 | 1,087,732 | -0.18(-1.72%) |
Aug 03, 2007 | 10.42 | 10.82 | 10.39 | 10.44 | 787,210 | -0.38(-3.49%) |
Aug 02, 2007 | 10.52 | 10.84 | 10.50 | 10.82 | 1,106,873 | +0.30(+2.89%) |
Aug 01, 2007 | 10.86 | 10.86 | 10.41 | 10.52 | 1,442,519 | -0.27(-2.47%) |
Jul 31, 2007 | 11.03 | 11.09 | 10.78 | 10.78 | 1,156,599 | -0.24(-2.19%) |
Jul 30, 2007 | 11.11 | 11.16 | 10.84 | 11.03 | 956,890 | -0.09(-0.84%) |
Jul 27, 2007 | 11.24 | 11.30 | 11.10 | 11.12 | 1,236,514 | -0.17(-1.54%) |
Jul 26, 2007 | 11.39 | 11.46 | 11.20 | 11.29 | 998,059 | -0.24(-2.04%) |
Jul 25, 2007 | 11.50 | 11.61 | 11.42 | 11.53 | 545,687 | +0.03(+0.27%) |
Jul 24, 2007 | 11.55 | 11.61 | 11.43 | 11.50 | 754,437 | -0.15(-1.33%) |
Jul 23, 2007 | 11.55 | 11.73 | 11.45 | 11.65 | 729,897 | +0.10(+0.86%) |
Jul 20, 2007 | 11.56 | 11.58 | 11.43 | 11.55 | 615,916 | -0.07(-0.59%) |
Jul 19, 2007 | 11.71 | 11.71 | 11.30 | 11.62 | 711,653 | +0.02(+0.16%) |
Jul 18, 2007 | 11.61 | 11.67 | 11.47 | 11.60 | 954,145 | -0.04(-0.37%) |
Jul 17, 2007 | 11.56 | 11.74 | 11.50 | 11.64 | 706,971 | +0.05(+0.43%) |
Jul 16, 2007 | 11.66 | 11.74 | 11.58 | 11.60 | 616,885 | -0.09(-0.74%) |
Jul 13, 2007 | 11.55 | 11.71 | 11.49 | 11.68 | 538,422 | +0.10(+0.86%) |
Jul 12, 2007 | 11.46 | 11.59 | 11.41 | 11.58 | 699,261 | +0.18(+1.57%) |
Jul 11, 2007 | 11.32 | 11.51 | 11.32 | 11.40 | 915,883 | +0.04(+0.33%) |
Jul 10, 2007 | 11.40 | 11.47 | 11.32 | 11.37 | 802,225 | -0.04(-0.38%) |
Jul 09, 2007 | 11.43 | 11.46 | 11.33 | 11.41 | 726,022 | +0.00(+0.00%) |
Jul 06, 2007 | 11.41 | 11.43 | 11.36 | 11.41 | 680,979 | +0.06(+0.49%) |
Jul 05, 2007 | 11.32 | 11.37 | 11.21 | 11.35 | 834,837 | -0.02(-0.22%) |
Jul 03, 2007 | 11.42 | 11.48 | 11.34 | 11.38 | 569,904 | -0.03(-0.27%) |
Jul 02, 2007 | 11.44 | 11.48 | 11.38 | 11.41 | 899,092 | -0.05(-0.43%) |
Jun 29, 2007 | 11.42 | 11.53 | 11.40 | 11.46 | 1,058,924 | +0.05(+0.43%) |
Jun 28, 2007 | 11.40 | 11.54 | 11.35 | 11.41 | 1,505,968 | +0.01(+0.11%) |
Jun 27, 2007 | 11.51 | 11.40 | 11.09 | 11.40 | 1,804,804 | -0.11(-0.97%) |
Jun 26, 2007 | 11.86 | 12.05 | 11.36 | 11.51 | 3,102,023 | -0.76(-6.21%) |
Jun 25, 2007 | 12.55 | 12.57 | 12.11 | 12.27 | 1,135,772 | -0.26(-2.08%) |
Jun 22, 2007 | 12.51 | 12.53 | 12.26 | 12.53 | 1,108,649 | -0.02(-0.20%) |
Jun 21, 2007 | 12.39 | 12.65 | 12.38 | 12.56 | 832,899 | +0.07(+0.55%) |
Jun 20, 2007 | 12.57 | 12.57 | 12.47 | 12.49 | 549,723 | -0.06(-0.44%) |
Jun 19, 2007 | 12.56 | 12.56 | 12.48 | 12.54 | 652,403 | -0.01(-0.05%) |
Jun 18, 2007 | 12.56 | 12.62 | 12.52 | 12.55 | 753,306 | -0.02(-0.15%) |
Jun 15, 2007 | 12.60 | 12.63 | 12.39 | 12.57 | 431,060 | -0.01(-0.10%) |
Jun 14, 2007 | 12.46 | 12.62 | 12.43 | 12.58 | 474,166 | +0.07(+0.55%) |
Jun 13, 2007 | 12.38 | 12.51 | 12.33 | 12.51 | 781,882 | +0.18(+1.46%) |
Jun 12, 2007 | 12.26 | 12.37 | 12.21 | 12.33 | 322,730 | +0.06(+0.45%) |
Jun 11, 2007 | 12.26 | 12.36 | 12.20 | 12.28 | 353,082 | +0.03(+0.25%) |
Jun 08, 2007 | 12.16 | 12.26 | 12.07 | 12.25 | 305,294 | +0.12(+1.02%) |
Jun 07, 2007 | 12.18 | 12.23 | 12.08 | 12.12 | 417,660 | -0.08(-0.66%) |
Jun 06, 2007 | 12.27 | 12.35 | 12.05 | 12.20 | 423,634 | -0.16(-1.30%) |
Jun 05, 2007 | 12.37 | 12.39 | 12.30 | 12.36 | 513,559 | +0.01(+0.10%) |
Jun 04, 2007 | 12.18 | 12.39 | 12.16 | 12.35 | 329,188 | +0.09(+0.71%) |
Jun 01, 2007 | 12.08 | 12.26 | 12.05 | 12.26 | 579,752 | +0.24(+1.96%) |
May 31, 2007 | 12.35 | 12.35 | 11.96 | 12.03 | 1,351,141 | -0.02(-0.21%) |
May 30, 2007 | 11.85 | 12.05 | 11.77 | 12.05 | 642,232 | +0.16(+1.35%) |
May 29, 2007 | 11.80 | 11.89 | 11.77 | 11.89 | 317,887 | +0.12(+1.05%) |
May 25, 2007 | 11.68 | 11.81 | 11.68 | 11.77 | 159,185 | +0.07(+0.64%) |
May 24, 2007 | 11.83 | 11.90 | 11.69 | 11.69 | 318,371 | -0.17(-1.46%) |
May 23, 2007 | 11.81 | 11.92 | 11.77 | 11.87 | 408,942 | +0.10(+0.84%) |
May 22, 2007 | 11.74 | 11.80 | 11.71 | 11.77 | 303,034 | -0.01(-0.05%) |
May 21, 2007 | 11.73 | 11.88 | 11.71 | 11.77 | 350,176 | +0.07(+0.58%) |
May 18, 2007 | 11.55 | 11.79 | 11.55 | 11.71 | 564,415 | +0.15(+1.29%) |
May 17, 2007 | 11.62 | 11.64 | 11.49 | 11.56 | 791,731 | -0.11(-0.90%) |
May 16, 2007 | 11.68 | 11.74 | 11.58 | 11.66 | 499,836 | -0.02(-0.21%) |
May 15, 2007 | 11.64 | 11.78 | 11.60 | 11.69 | 754,759 | +0.02(+0.21%) |
May 14, 2007 | 11.65 | 11.74 | 11.62 | 11.66 | 630,930 | +0.01(+0.11%) |
May 11, 2007 | 11.61 | 11.73 | 11.58 | 11.65 | 678,880 | +0.02(+0.21%) |
May 10, 2007 | 11.76 | 11.78 | 11.58 | 11.63 | 1,164,832 | -0.15(-1.31%) |
May 09, 2007 | 11.83 | 11.87 | 11.72 | 11.78 | 1,118,820 | -0.07(-0.58%) |
May 08, 2007 | 11.91 | 11.94 | 11.84 | 11.85 | 814,333 | -0.12(-0.98%) |
May 07, 2007 | 12.00 | 12.13 | 11.94 | 11.97 | 629,800 | -0.03(-0.26%) |
May 04, 2007 | 11.96 | 12.00 | 11.82 | 12.00 | 967,707 | -0.26(-2.12%) |
May 03, 2007 | 12.34 | 12.36 | 12.15 | 12.26 | 467,547 | -0.08(-0.65%) |
May 02, 2007 | 12.16 | 12.37 | 12.15 | 12.34 | 588,470 | +0.18(+1.48%) |
May 01, 2007 | 12.13 | 12.18 | 12.05 | 12.16 | 509,039 | +0.07(+0.56%) |
Apr 30, 2007 | 12.26 | 12.26 | 12.05 | 12.09 | 863,736 | -0.17(-1.41%) |
Apr 27, 2007 | 12.18 | 12.31 | 11.93 | 12.26 | 947,526 | +0.09(+0.71%) |
Apr 26, 2007 | 12.13 | 12.30 | 11.88 | 12.18 | 752,984 | +0.01(+0.10%) |
Apr 25, 2007 | 12.16 | 12.21 | 12.10 | 12.17 | 553,436 | +0.04(+0.36%) |
Apr 24, 2007 | 12.15 | 12.19 | 12.06 | 12.12 | 620,921 | -0.04(-0.31%) |
Apr 23, 2007 | 12.15 | 12.25 | 12.12 | 12.16 | 495,639 | -0.01(-0.05%) |
Apr 20, 2007 | 11.95 | 12.83 | 11.95 | 12.17 | 1,177,425 | -0.09(-0.71%) |
Apr 19, 2007 | 12.39 | 12.39 | 12.24 | 12.25 | 744,750 | -0.24(-1.88%) |
Apr 18, 2007 | 12.49 | 12.57 | 12.44 | 12.49 | 473,198 | -0.06(-0.49%) |
Apr 17, 2007 | 12.53 | 12.60 | 12.51 | 12.55 | 713,752 | +0.04(+0.35%) |
Apr 16, 2007 | 12.40 | 12.59 | 12.39 | 12.51 | 1,026,150 | +0.13(+1.05%) |
Apr 13, 2007 | 12.29 | 12.39 | 12.23 | 12.38 | 777,200 | +0.09(+0.71%) |
Apr 12, 2007 | 12.15 | 12.29 | 12.11 | 12.29 | 1,326,601 | +0.10(+0.81%) |
Apr 11, 2007 | 12.28 | 12.30 | 12.08 | 12.19 | 1,924,113 | -0.10(-0.81%) |
Apr 10, 2007 | 12.26 | 12.33 | 12.08 | 12.29 | 1,293,828 | -0.01(-0.05%) |
Apr 09, 2007 | 12.36 | 12.38 | 12.26 | 12.30 | 1,162,895 | -0.09(-0.70%) |
Apr 05, 2007 | 12.33 | 12.42 | 12.26 | 12.38 | 986,596 | -0.01(-0.10%) |
Apr 04, 2007 | 12.33 | 12.45 | 12.33 | 12.39 | 1,703,416 | +0.04(+0.35%) |
Apr 03, 2007 | 12.30 | 12.44 | 12.26 | 12.35 | 1,762,990 | +0.09(+0.76%) |