Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.414 | 8.483 | 8.368 | 8.380 | 1,596,179 | -0.09(-1.01%) |
Mar 28, 2008 | 8.494 | 8.569 | 8.431 | 8.466 | 1,626,473 | +0.06(+0.75%) |
Mar 27, 2008 | 8.540 | 8.546 | 8.380 | 8.403 | 1,625,500 | +0.10(+1.24%) |
Mar 26, 2008 | 8.323 | 8.340 | 8.248 | 8.300 | 1,569,013 | -0.14(-1.63%) |
Mar 25, 2008 | 8.317 | 8.454 | 8.265 | 8.437 | 2,209,929 | +0.24(+2.93%) |
Mar 24, 2008 | 8.174 | 8.265 | 8.071 | 8.197 | 1,483,758 | +0.16(+1.99%) |
Mar 21, 2008 | 7.802 | 8.065 | 7.756 | 8.036 | 2,867,879 | +0.00(+0.00%) |
Mar 20, 2008 | 7.802 | 8.065 | 7.756 | 8.036 | 2,867,879 | +0.19(+2.41%) |
Mar 19, 2008 | 8.099 | 8.122 | 7.836 | 7.848 | 3,223,456 | -0.22(-2.77%) |
Mar 18, 2008 | 7.945 | 8.071 | 7.899 | 8.071 | 2,905,131 | +0.32(+4.14%) |
Mar 17, 2008 | 7.704 | 7.853 | 7.619 | 7.750 | 3,101,730 | -0.17(-2.17%) |
Mar 14, 2008 | 8.180 | 8.214 | 7.836 | 7.922 | 2,756,931 | -0.22(-2.67%) |
Mar 13, 2008 | 7.951 | 8.174 | 7.882 | 8.139 | 2,723,979 | -0.07(-0.91%) |
Mar 12, 2008 | 8.351 | 8.380 | 8.185 | 8.214 | 2,277,071 | -0.03(-0.35%) |
Mar 11, 2008 | 8.202 | 8.243 | 7.991 | 8.243 | 2,165,151 | +0.45(+5.80%) |
Mar 10, 2008 | 7.956 | 7.985 | 7.756 | 7.790 | 1,967,148 | -0.22(-2.72%) |
Mar 07, 2008 | 8.002 | 8.128 | 7.928 | 8.008 | 2,674,464 | -0.03(-0.43%) |
Mar 06, 2008 | 8.185 | 8.208 | 8.025 | 8.042 | 1,836,374 | -0.44(-5.13%) |
Mar 05, 2008 | 8.500 | 8.626 | 8.391 | 8.477 | 4,325,496 | +0.07(+0.82%) |
Mar 04, 2008 | 8.363 | 8.449 | 8.254 | 8.409 | 3,282,873 | -0.14(-1.67%) |
Mar 03, 2008 | 8.489 | 8.580 | 8.454 | 8.552 | 2,916,231 | +0.05(+0.61%) |
Feb 29, 2008 | 8.626 | 8.666 | 8.494 | 8.500 | 2,199,595 | -0.39(-4.44%) |
Feb 28, 2008 | 8.838 | 8.941 | 8.815 | 8.895 | 2,271,776 | +0.02(+0.26%) |
Feb 27, 2008 | 8.769 | 8.952 | 8.758 | 8.872 | 1,722,228 | -0.08(-0.90%) |
Feb 26, 2008 | 8.763 | 8.992 | 8.752 | 8.952 | 3,056,340 | +0.25(+2.83%) |
Feb 25, 2008 | 8.523 | 8.718 | 8.426 | 8.706 | 3,522,374 | +0.40(+4.82%) |
Feb 22, 2008 | 8.454 | 8.454 | 8.128 | 8.305 | 2,821,572 | -0.09(-1.02%) |
Feb 21, 2008 | 8.449 | 8.512 | 8.351 | 8.391 | 2,859,594 | +0.20(+2.45%) |
Feb 20, 2008 | 8.065 | 8.220 | 8.008 | 8.191 | 2,752,378 | +0.11(+1.35%) |
Feb 19, 2008 | 8.271 | 8.271 | 8.054 | 8.082 | 2,070,985 | +0.23(+2.99%) |
Feb 18, 2008 | 7.825 | 7.853 | 7.710 | 7.848 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.825 | 7.853 | 7.710 | 7.848 | 1,559,100 | +0.01(+0.07%) |
Feb 14, 2008 | 7.991 | 8.008 | 7.819 | 7.842 | 2,170,032 | -0.23(-2.91%) |
Feb 13, 2008 | 8.122 | 8.122 | 7.951 | 8.077 | 7,010,610 | +0.18(+2.25%) |
Feb 12, 2008 | 7.727 | 8.008 | 7.699 | 7.899 | 2,458,682 | +0.32(+4.23%) |
Feb 11, 2008 | 7.739 | 7.745 | 7.487 | 7.579 | 2,491,357 | -0.22(-2.79%) |
Feb 08, 2008 | 7.848 | 7.916 | 7.739 | 7.796 | 1,481,245 | -0.23(-2.92%) |
Feb 07, 2008 | 7.996 | 8.082 | 7.905 | 8.031 | 1,891,051 | -0.07(-0.85%) |
Feb 06, 2008 | 8.174 | 8.243 | 8.088 | 8.099 | 1,888,092 | +0.01(+0.14%) |
Feb 05, 2008 | 8.277 | 8.294 | 8.054 | 8.088 | 2,832,644 | -0.44(-5.10%) |
Feb 04, 2008 | 8.597 | 8.603 | 8.494 | 8.523 | 2,112,629 | -0.22(-2.55%) |
Feb 01, 2008 | 8.586 | 8.769 | 8.523 | 8.746 | 3,122,504 | +0.23(+2.76%) |
Jan 31, 2008 | 8.202 | 8.597 | 8.168 | 8.512 | 2,328,804 | -0.18(-2.04%) |
Jan 30, 2008 | 8.637 | 8.895 | 8.609 | 8.689 | 2,212,796 | +0.05(+0.60%) |
Jan 29, 2008 | 8.700 | 8.700 | 8.557 | 8.637 | 2,212,796 | -0.02(-0.20%) |
Jan 28, 2008 | 8.460 | 8.660 | 8.317 | 8.655 | 4,400,435 | +0.31(+3.70%) |
Jan 25, 2008 | 8.866 | 8.884 | 8.307 | 8.346 | 4,593,783 | -0.64(-7.07%) |
Jan 24, 2008 | 8.718 | 9.010 | 8.718 | 8.981 | 5,468,438 | +0.62(+7.39%) |
Jan 23, 2008 | 7.951 | 8.380 | 7.830 | 8.363 | 6,363,013 | -0.15(-1.75%) |
Jan 22, 2008 | 8.059 | 8.546 | 8.048 | 8.512 | 4,975,355 | -0.25(-2.81%) |
Jan 21, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 4,559,887 | -0.31(-3.47%) |
Jan 17, 2008 | 9.422 | 9.462 | 9.023 | 9.073 | 3,377,120 | -0.27(-2.94%) |
Jan 16, 2008 | 9.410 | 9.502 | 9.301 | 9.347 | 3,193,058 | -0.19(-1.98%) |
Jan 15, 2008 | 9.708 | 9.748 | 9.525 | 9.536 | 2,542,112 | -0.33(-3.31%) |
Jan 14, 2008 | 9.845 | 9.874 | 9.771 | 9.862 | 1,647,717 | +0.23(+2.44%) |
Jan 11, 2008 | 9.696 | 9.736 | 9.565 | 9.628 | 2,240,416 | -0.03(-0.30%) |
Jan 10, 2008 | 9.473 | 9.708 | 9.439 | 9.656 | 3,060,543 | +0.04(+0.42%) |
Jan 09, 2008 | 9.513 | 9.616 | 9.433 | 9.616 | 2,547,579 | +0.20(+2.13%) |
Jan 08, 2008 | 9.679 | 9.758 | 9.416 | 9.416 | 1,615,743 | -0.39(-3.97%) |
Jan 07, 2008 | 9.725 | 9.805 | 9.674 | 9.805 | 1,724,324 | +0.05(+0.47%) |
Jan 04, 2008 | 9.880 | 9.891 | 9.742 | 9.759 | 1,253,395 | -0.22(-2.18%) |
Jan 03, 2008 | 9.988 | 10.04 | 9.948 | 9.977 | 1,510,863 | -0.05(-0.51%) |
Jan 02, 2008 | 10.11 | 10.12 | 10.000 | 10.03 | 2,187,406 | -0.01(-0.06%) |
Jan 01, 2008 | 10.02 | 10.15 | 10.02 | 10.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.02 | 10.15 | 10.02 | 10.03 | 1,831,260 | -0.17(-1.68%) |
Dec 28, 2007 | 10.21 | 10.24 | 10.16 | 10.21 | 1,582,814 | +0.17(+1.71%) |
Dec 27, 2007 | 10.08 | 10.11 | 10.02 | 10.03 | 1,167,616 | +0.06(+0.57%) |
Dec 26, 2007 | 9.954 | 9.983 | 9.897 | 9.977 | 954,398 | +0.03(+0.35%) |
Dec 24, 2007 | 9.960 | 9.960 | 9.817 | 9.943 | 584,960 | +0.10(+0.99%) |
Dec 21, 2007 | 9.777 | 9.845 | 9.745 | 9.845 | 1,419,292 | +0.18(+1.90%) |
Dec 20, 2007 | 9.622 | 9.719 | 9.548 | 9.662 | 1,733,661 | +0.07(+0.78%) |
Dec 19, 2007 | 9.628 | 9.696 | 9.513 | 9.588 | 1,826,313 | -0.17(-1.76%) |
Dec 18, 2007 | 9.822 | 9.828 | 9.622 | 9.759 | 1,633,968 | +0.07(+0.71%) |
Dec 17, 2007 | 9.782 | 9.840 | 9.674 | 9.691 | 1,949,081 | -0.22(-2.20%) |
Dec 14, 2007 | 10.05 | 10.11 | 9.908 | 9.908 | 2,387,253 | -0.42(-4.05%) |
Dec 13, 2007 | 10.29 | 10.35 | 10.18 | 10.33 | 1,826,002 | +0.07(+0.67%) |
Dec 12, 2007 | 10.43 | 10.47 | 10.13 | 10.26 | 1,971,355 | +0.15(+1.47%) |
Dec 11, 2007 | 10.41 | 10.49 | 10.07 | 10.11 | 2,100,112 | -0.38(-3.66%) |
Dec 10, 2007 | 10.42 | 10.55 | 10.41 | 10.49 | 1,186,124 | +0.11(+1.05%) |
Dec 07, 2007 | 10.39 | 10.44 | 10.34 | 10.38 | 1,035,293 | +0.05(+0.50%) |
Dec 06, 2007 | 10.19 | 10.33 | 10.15 | 10.33 | 2,421,916 | +0.24(+2.38%) |
Dec 05, 2007 | 10.10 | 10.17 | 10.02 | 10.09 | 5,393,974 | +0.06(+0.57%) |
Dec 04, 2007 | 9.920 | 10.10 | 9.920 | 10.03 | 1,377,974 | +0.01(+0.06%) |
Dec 03, 2007 | 10.05 | 10.09 | 9.994 | 10.03 | 1,339,515 | -0.14(-1.41%) |
Nov 30, 2007 | 10.28 | 10.32 | 10.14 | 10.17 | 1,830,195 | +0.05(+0.51%) |
Nov 29, 2007 | 10.10 | 10.17 | 10.000 | 10.12 | 1,970,962 | -0.33(-3.18%) |
Nov 28, 2007 | 10.26 | 10.46 | 10.24 | 10.45 | 1,498,747 | +0.25(+2.41%) |
Nov 27, 2007 | 10.05 | 10.21 | 10.02 | 10.21 | 1,681,714 | +0.47(+4.82%) |
Nov 26, 2007 | 9.971 | 9.994 | 9.731 | 9.736 | 1,290,909 | -0.30(-3.02%) |
Nov 23, 2007 | 10.03 | 10.11 | 9.983 | 10.04 | 803,315 | +0.33(+3.42%) |
Nov 21, 2007 | 9.771 | 9.845 | 9.599 | 9.708 | 2,017,302 | -0.25(-2.47%) |
Nov 20, 2007 | 9.845 | 10.02 | 9.817 | 9.954 | 2,147,345 | -0.17(-1.70%) |
Nov 19, 2007 | 10.22 | 10.22 | 10.05 | 10.13 | 1,727,469 | -0.50(-4.74%) |
Nov 16, 2007 | 10.60 | 10.65 | 10.50 | 10.63 | 1,275,161 | -0.09(-0.80%) |
Nov 15, 2007 | 10.75 | 10.82 | 10.61 | 10.72 | 1,206,852 | -0.12(-1.11%) |
Nov 14, 2007 | 11.01 | 11.02 | 10.81 | 10.84 | 1,142,212 | -0.17(-1.51%) |
Nov 13, 2007 | 10.83 | 11.01 | 10.78 | 11.00 | 1,140,135 | +0.35(+3.33%) |
Nov 12, 2007 | 10.65 | 10.86 | 10.62 | 10.65 | 1,570,335 | -0.19(-1.74%) |
Nov 09, 2007 | 10.76 | 10.99 | 10.69 | 10.84 | 1,646,232 | -0.29(-2.57%) |
Nov 08, 2007 | 11.05 | 11.15 | 10.89 | 11.12 | 1,949,867 | +0.14(+1.25%) |
Nov 07, 2007 | 11.21 | 11.25 | 10.97 | 10.98 | 1,113,742 | -0.38(-3.33%) |
Nov 06, 2007 | 11.28 | 11.36 | 11.18 | 11.36 | 1,183,617 | +0.07(+0.61%) |
Nov 05, 2007 | 11.23 | 11.34 | 11.19 | 11.29 | 1,486,203 | -0.25(-2.18%) |
Nov 02, 2007 | 11.56 | 11.59 | 11.37 | 11.55 | 1,867,756 | +0.04(+0.35%) |
Nov 01, 2007 | 11.59 | 11.63 | 11.50 | 11.51 | 1,105,874 | -0.32(-2.71%) |
Oct 31, 2007 | 11.71 | 11.88 | 11.67 | 11.83 | 1,214,365 | +0.23(+2.02%) |
Oct 30, 2007 | 11.58 | 11.64 | 11.56 | 11.59 | 650,771 | +0.02(+0.20%) |
Oct 29, 2007 | 11.57 | 11.57 | 11.48 | 11.57 | 626,661 | +0.05(+0.45%) |
Oct 26, 2007 | 11.42 | 11.52 | 11.37 | 11.52 | 885,747 | +0.13(+1.16%) |
Oct 25, 2007 | 11.40 | 11.44 | 11.28 | 11.38 | 1,455,456 | -0.05(-0.40%) |
Oct 24, 2007 | 11.33 | 11.43 | 11.17 | 11.43 | 1,790,013 | +0.08(+0.71%) |
Oct 23, 2007 | 11.30 | 11.35 | 11.21 | 11.35 | 1,366,881 | +0.11(+1.02%) |
Oct 22, 2007 | 11.13 | 11.24 | 11.10 | 11.24 | 852,029 | +0.03(+0.26%) |
Oct 19, 2007 | 11.36 | 11.37 | 11.21 | 11.21 | 1,349,236 | -0.25(-2.15%) |
Oct 18, 2007 | 11.43 | 11.48 | 11.37 | 11.45 | 618,276 | +0.06(+0.55%) |
Oct 17, 2007 | 11.48 | 11.48 | 11.27 | 11.39 | 1,596,616 | +0.14(+1.22%) |
Oct 16, 2007 | 11.28 | 11.32 | 11.22 | 11.25 | 1,375,092 | -0.15(-1.36%) |
Oct 15, 2007 | 11.48 | 11.48 | 11.36 | 11.41 | 1,372,297 | -0.07(-0.65%) |
Oct 12, 2007 | 11.42 | 11.49 | 11.39 | 11.48 | 776,208 | +0.09(+0.75%) |
Oct 11, 2007 | 11.40 | 11.53 | 11.34 | 11.40 | 1,279,704 | -0.07(-0.65%) |
Oct 10, 2007 | 11.48 | 11.53 | 11.41 | 11.47 | 896,928 | +0.04(+0.35%) |
Oct 09, 2007 | 11.30 | 11.44 | 11.30 | 11.43 | 733,929 | +0.18(+1.63%) |
Oct 08, 2007 | 11.23 | 11.27 | 11.18 | 11.25 | 640,288 | -0.08(-0.71%) |
Oct 05, 2007 | 11.24 | 11.41 | 11.22 | 11.33 | 1,049,619 | +0.15(+1.33%) |
Oct 04, 2007 | 11.13 | 11.20 | 11.11 | 11.18 | 1,344,169 | +0.33(+3.06%) |
Oct 03, 2007 | 10.92 | 10.93 | 10.81 | 10.85 | 774,635 | -0.04(-0.37%) |
Oct 02, 2007 | 10.94 | 10.95 | 10.83 | 10.89 | 827,221 | -0.16(-1.45%) |
Oct 01, 2007 | 10.86 | 11.06 | 10.86 | 11.05 | 831,239 | +0.15(+1.42%) |
Sep 28, 2007 | 10.90 | 10.95 | 10.84 | 10.89 | 907,410 | -0.01(-0.11%) |
Sep 27, 2007 | 10.88 | 10.91 | 10.84 | 10.90 | 801,016 | +0.06(+0.53%) |
Sep 26, 2007 | 10.88 | 10.91 | 10.76 | 10.85 | 1,593,122 | +0.05(+0.48%) |
Sep 25, 2007 | 10.70 | 10.81 | 10.69 | 10.80 | 1,257,516 | +0.08(+0.75%) |
Sep 24, 2007 | 10.79 | 10.82 | 10.70 | 10.72 | 947,417 | -0.13(-1.16%) |
Sep 21, 2007 | 10.82 | 10.86 | 10.81 | 10.84 | 684,139 | +0.10(+0.96%) |
Sep 20, 2007 | 10.74 | 10.86 | 10.71 | 10.74 | 1,070,409 | +0.02(+0.16%) |
Sep 19, 2007 | 10.75 | 10.81 | 10.68 | 10.72 | 1,383,652 | -0.01(-0.05%) |
Sep 18, 2007 | 10.43 | 10.74 | 10.40 | 10.73 | 1,708,776 | +0.37(+3.54%) |
Sep 17, 2007 | 10.39 | 10.41 | 10.30 | 10.36 | 1,031,275 | -0.14(-1.36%) |
Sep 14, 2007 | 10.43 | 10.52 | 10.42 | 10.50 | 1,078,270 | +0.06(+0.55%) |
Sep 13, 2007 | 10.48 | 10.53 | 10.43 | 10.45 | 684,314 | +0.05(+0.44%) |
Sep 12, 2007 | 10.34 | 10.47 | 10.30 | 10.40 | 890,639 | -0.02(-0.16%) |
Sep 11, 2007 | 10.37 | 10.43 | 10.32 | 10.42 | 2,625,970 | +0.06(+0.55%) |
Sep 10, 2007 | 10.39 | 10.43 | 10.24 | 10.36 | 1,329,145 | +0.01(+0.06%) |
Sep 07, 2007 | 10.36 | 10.42 | 10.25 | 10.35 | 1,438,859 | -0.10(-0.98%) |
Sep 06, 2007 | 10.39 | 10.48 | 10.32 | 10.46 | 1,158,459 | +0.06(+0.55%) |
Sep 05, 2007 | 10.39 | 10.44 | 10.30 | 10.40 | 1,484,107 | -0.08(-0.76%) |
Sep 04, 2007 | 10.34 | 10.55 | 10.33 | 10.48 | 806,956 | +0.05(+0.49%) |
Aug 31, 2007 | 10.50 | 10.55 | 10.39 | 10.43 | 876,662 | +0.18(+1.73%) |
Aug 30, 2007 | 10.15 | 10.35 | 10.14 | 10.25 | 1,529,355 | -0.10(-0.94%) |
Aug 29, 2007 | 10.19 | 10.35 | 10.09 | 10.35 | 1,111,639 | +0.27(+2.67%) |
Aug 28, 2007 | 10.27 | 10.29 | 10.05 | 10.08 | 1,368,628 | -0.35(-3.35%) |
Aug 27, 2007 | 10.50 | 10.50 | 10.41 | 10.43 | 1,769,573 | -0.15(-1.46%) |
Aug 24, 2007 | 10.43 | 10.58 | 10.39 | 10.58 | 724,495 | +0.16(+1.54%) |
Aug 23, 2007 | 10.49 | 10.50 | 10.31 | 10.42 | 1,147,628 | -0.02(-0.22%) |
Aug 22, 2007 | 10.35 | 10.45 | 10.31 | 10.45 | 1,671,739 | +0.21(+2.01%) |
Aug 21, 2007 | 10.23 | 10.30 | 10.17 | 10.24 | 1,383,303 | -0.01(-0.11%) |
Aug 20, 2007 | 10.33 | 10.35 | 10.11 | 10.25 | 1,364,959 | -0.02(-0.17%) |
Aug 17, 2007 | 10.07 | 10.38 | 10.05 | 10.27 | 1,759,964 | +0.33(+3.34%) |
Aug 16, 2007 | 9.794 | 9.977 | 9.593 | 9.937 | 2,553,468 | +0.13(+1.34%) |
Aug 15, 2007 | 9.931 | 10.14 | 9.782 | 9.805 | 1,638,370 | -0.25(-2.50%) |
Aug 14, 2007 | 10.28 | 10.33 | 10.05 | 10.06 | 2,929,081 | -0.19(-1.84%) |
Aug 13, 2007 | 10.42 | 10.43 | 10.23 | 10.25 | 2,049,972 | +0.07(+0.68%) |
Aug 10, 2007 | 10.16 | 10.22 | 10.02 | 10.18 | 2,043,683 | -0.15(-1.50%) |
Aug 09, 2007 | 10.47 | 10.59 | 10.30 | 10.33 | 9,341,228 | -0.46(-4.29%) |
Aug 08, 2007 | 10.68 | 10.86 | 10.59 | 10.80 | 5,154,980 | +0.46(+4.49%) |
Aug 07, 2007 | 10.30 | 10.42 | 10.18 | 10.33 | 1,373,694 | +0.00(+0.00%) |
Aug 06, 2007 | 10.21 | 10.33 | 10.07 | 10.33 | 2,020,098 | +0.21(+2.09%) |
Aug 03, 2007 | 10.22 | 10.35 | 10.11 | 10.12 | 2,125,619 | -0.23(-2.21%) |
Aug 02, 2007 | 10.30 | 10.38 | 10.23 | 10.35 | 1,765,380 | +0.03(+0.28%) |
Aug 01, 2007 | 10.23 | 10.41 | 10.02 | 10.32 | 2,295,431 | -0.03(-0.28%) |
Jul 31, 2007 | 10.50 | 10.55 | 10.33 | 10.35 | 1,853,954 | +0.06(+0.56%) |
Jul 30, 2007 | 10.20 | 10.33 | 10.15 | 10.29 | 1,039,661 | +0.13(+1.30%) |
Jul 27, 2007 | 10.30 | 10.36 | 10.14 | 10.16 | 1,631,207 | -0.23(-2.26%) |
Jul 26, 2007 | 10.50 | 10.55 | 10.23 | 10.39 | 1,824,430 | -0.36(-3.35%) |
Jul 25, 2007 | 10.78 | 10.78 | 10.62 | 10.76 | 1,940,608 | +0.07(+0.70%) |
Jul 24, 2007 | 10.77 | 10.89 | 10.63 | 10.68 | 1,651,124 | -0.29(-2.61%) |
Jul 23, 2007 | 10.98 | 11.07 | 10.93 | 10.97 | 1,120,025 | +0.01(+0.05%) |
Jul 20, 2007 | 11.09 | 11.13 | 10.91 | 10.96 | 1,462,094 | -0.10(-0.88%) |
Jul 19, 2007 | 11.05 | 11.09 | 11.01 | 11.06 | 717,333 | +0.00(+0.00%) |
Jul 18, 2007 | 11.07 | 11.12 | 10.92 | 11.06 | 5,219,620 | -0.11(-0.97%) |
Jul 17, 2007 | 11.21 | 11.23 | 11.15 | 11.17 | 694,446 | -0.08(-0.71%) |
Jul 16, 2007 | 11.28 | 11.33 | 11.21 | 11.25 | 796,473 | -0.02(-0.15%) |
Jul 13, 2007 | 11.25 | 11.29 | 11.23 | 11.26 | 1,211,919 | +0.01(+0.05%) |
Jul 12, 2007 | 11.14 | 11.28 | 11.11 | 11.26 | 1,069,885 | +0.11(+1.03%) |
Jul 11, 2007 | 11.08 | 11.20 | 11.06 | 11.14 | 1,890,642 | -0.05(-0.41%) |
Jul 10, 2007 | 11.33 | 11.40 | 11.16 | 11.19 | 1,288,439 | -0.23(-2.00%) |
Jul 09, 2007 | 11.46 | 11.49 | 11.40 | 11.42 | 812,371 | +0.00(+0.00%) |
Jul 06, 2007 | 11.37 | 11.45 | 11.34 | 11.42 | 876,488 | +0.11(+0.96%) |
Jul 05, 2007 | 11.35 | 11.37 | 11.24 | 11.31 | 902,868 | -0.10(-0.90%) |
Jul 03, 2007 | 11.40 | 11.45 | 11.39 | 11.41 | 1,667,720 | +0.05(+0.40%) |
Jul 02, 2007 | 11.36 | 11.40 | 11.29 | 11.37 | 2,101,510 | +0.12(+1.07%) |
Jun 29, 2007 | 11.28 | 11.34 | 11.17 | 11.25 | 557,129 | -0.03(-0.30%) |
Jun 28, 2007 | 11.24 | 11.36 | 11.23 | 11.28 | 1,016,949 | -0.02(-0.20%) |
Jun 27, 2007 | 11.18 | 11.30 | 11.14 | 11.30 | 691,302 | +0.04(+0.36%) |
Jun 26, 2007 | 11.35 | 11.38 | 11.24 | 11.26 | 700,736 | -0.11(-1.01%) |
Jun 25, 2007 | 11.41 | 11.52 | 11.33 | 11.38 | 1,039,137 | -0.03(-0.25%) |
Jun 22, 2007 | 11.52 | 11.54 | 11.37 | 11.41 | 1,222,750 | -0.23(-2.02%) |
Jun 21, 2007 | 11.49 | 11.67 | 11.44 | 11.64 | 1,209,822 | +0.10(+0.84%) |
Jun 20, 2007 | 11.73 | 11.74 | 11.51 | 11.55 | 953,532 | -0.14(-1.22%) |
Jun 19, 2007 | 11.65 | 11.71 | 11.63 | 11.69 | 672,434 | +0.12(+1.04%) |
Jun 18, 2007 | 11.63 | 11.66 | 11.54 | 11.57 | 640,987 | +0.06(+0.50%) |
Jun 15, 2007 | 11.51 | 11.57 | 11.48 | 11.51 | 1,419,292 | +0.23(+2.03%) |
Jun 14, 2007 | 11.22 | 11.33 | 11.22 | 11.28 | 856,571 | -0.01(-0.10%) |
Jun 13, 2007 | 11.19 | 11.29 | 11.14 | 11.29 | 1,303,463 | +0.17(+1.54%) |
Jun 12, 2007 | 11.21 | 11.28 | 11.10 | 11.12 | 937,634 | -0.21(-1.87%) |
Jun 11, 2007 | 11.28 | 11.38 | 11.25 | 11.33 | 909,332 | -0.03(-0.30%) |
Jun 08, 2007 | 11.31 | 11.37 | 11.17 | 11.37 | 1,156,305 | +0.15(+1.33%) |
Jun 07, 2007 | 11.40 | 11.47 | 11.21 | 11.22 | 1,417,833 | -0.25(-2.20%) |
Jun 06, 2007 | 11.66 | 11.66 | 11.44 | 11.47 | 664,922 | -0.26(-2.24%) |
Jun 05, 2007 | 11.80 | 11.82 | 11.65 | 11.73 | 857,445 | -0.03(-0.29%) |
Jun 04, 2007 | 11.71 | 11.78 | 11.71 | 11.77 | 726,592 | +0.06(+0.49%) |
Jun 01, 2007 | 11.75 | 11.77 | 11.68 | 11.71 | 946,369 | +0.01(+0.05%) |
May 31, 2007 | 11.75 | 11.79 | 11.68 | 11.71 | 885,398 | +0.00(+0.00%) |
May 30, 2007 | 11.56 | 11.71 | 11.53 | 11.71 | 1,082,289 | +0.06(+0.54%) |
May 29, 2007 | 11.73 | 11.74 | 11.59 | 11.64 | 575,648 | +0.01(+0.10%) |
May 25, 2007 | 11.57 | 11.64 | 11.48 | 11.63 | 840,324 | +0.24(+2.11%) |
May 24, 2007 | 11.57 | 11.59 | 11.36 | 11.39 | 1,180,652 | -0.29(-2.45%) |
May 23, 2007 | 11.83 | 11.83 | 11.65 | 11.68 | 962,617 | -0.15(-1.26%) |
May 22, 2007 | 11.81 | 11.85 | 11.77 | 11.83 | 642,210 | +0.11(+0.98%) |
May 21, 2007 | 11.73 | 11.79 | 11.68 | 11.71 | 974,322 | -0.21(-1.73%) |
May 18, 2007 | 11.87 | 11.93 | 11.83 | 11.92 | 526,731 | +0.18(+1.56%) |
May 17, 2007 | 11.76 | 11.76 | 11.69 | 11.73 | 672,259 | -0.05(-0.44%) |
May 16, 2007 | 11.78 | 11.80 | 11.68 | 11.79 | 997,732 | -0.05(-0.44%) |
May 15, 2007 | 11.83 | 11.99 | 11.81 | 11.84 | 1,287,020 | +0.03(+0.29%) |
May 14, 2007 | 11.93 | 11.95 | 11.75 | 11.80 | 682,043 | -0.09(-0.77%) |
May 11, 2007 | 11.73 | 11.91 | 11.71 | 11.89 | 509,959 | +0.17(+1.46%) |
May 10, 2007 | 11.95 | 12.00 | 11.68 | 11.72 | 1,507,867 | -0.33(-2.75%) |
May 09, 2007 | 11.91 | 12.07 | 11.88 | 12.05 | 1,108,494 | -0.31(-2.54%) |
May 08, 2007 | 12.41 | 12.43 | 12.35 | 12.37 | 433,023 | -0.17(-1.32%) |
May 07, 2007 | 12.46 | 12.54 | 12.40 | 12.54 | 1,064,993 | +0.26(+2.15%) |
May 04, 2007 | 12.27 | 12.32 | 12.24 | 12.27 | 1,158,809 | +0.07(+0.61%) |
May 03, 2007 | 12.19 | 12.21 | 12.10 | 12.20 | 619,673 | +0.03(+0.28%) |
May 02, 2007 | 12.04 | 12.19 | 12.04 | 12.16 | 839,101 | +0.34(+2.86%) |
May 01, 2007 | 11.90 | 11.90 | 11.75 | 11.83 | 472,748 | -0.01(-0.10%) |
Apr 30, 2007 | 11.91 | 11.96 | 11.82 | 11.84 | 479,386 | -0.02(-0.15%) |
Apr 27, 2007 | 11.81 | 11.88 | 11.76 | 11.85 | 733,929 | -0.09(-0.72%) |
Apr 26, 2007 | 11.97 | 11.99 | 11.91 | 11.94 | 714,188 | -0.29(-2.34%) |
Apr 25, 2007 | 12.23 | 12.26 | 12.14 | 12.23 | 562,021 | +0.11(+0.95%) |
Apr 24, 2007 | 12.09 | 12.15 | 12.04 | 12.11 | 582,636 | +0.15(+1.29%) |
Apr 23, 2007 | 11.99 | 12.05 | 11.95 | 11.96 | 424,879 | -0.14(-1.18%) |
Apr 20, 2007 | 12.03 | 12.17 | 12.03 | 12.10 | 994,540 | +0.26(+2.18%) |
Apr 19, 2007 | 11.77 | 11.89 | 11.76 | 11.84 | 312,195 | -0.13(-1.05%) |
Apr 18, 2007 | 11.91 | 12.03 | 11.88 | 11.97 | 616,354 | -0.05(-0.43%) |
Apr 17, 2007 | 12.04 | 12.06 | 11.98 | 12.02 | 853,427 | -0.09(-0.76%) |
Apr 16, 2007 | 12.05 | 12.14 | 12.04 | 12.11 | 937,662 | +0.04(+0.33%) |
Apr 13, 2007 | 11.99 | 12.07 | 11.96 | 12.07 | 495,459 | +0.09(+0.72%) |
Apr 12, 2007 | 11.80 | 11.99 | 11.80 | 11.99 | 529,876 | +0.15(+1.26%) |
Apr 11, 2007 | 11.96 | 11.98 | 11.78 | 11.84 | 543,153 | -0.08(-0.67%) |
Apr 10, 2007 | 11.79 | 11.93 | 11.79 | 11.92 | 761,358 | +0.16(+1.36%) |
Apr 09, 2007 | 11.75 | 11.79 | 11.72 | 11.76 | 486,549 | -0.03(-0.24%) |
Apr 05, 2007 | 11.77 | 11.83 | 11.76 | 11.79 | 553,810 | +0.12(+1.03%) |
Apr 04, 2007 | 11.63 | 11.70 | 11.61 | 11.67 | 431,867 | -0.02(-0.20%) |
Apr 03, 2007 | 11.57 | 11.73 | 11.55 | 11.69 | 665,096 | +0.16(+1.39%) |