Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.650 | 8.650 | 8.500 | 8.500 | 9,600 | -0.06(-0.70%) |
Apr 29, 2008 | 8.880 | 8.880 | 8.560 | 8.560 | 60,600 | -0.26(-2.95%) |
Apr 28, 2008 | 8.850 | 8.850 | 8.800 | 8.820 | 3,825 | -0.03(-0.34%) |
Apr 25, 2008 | 8.810 | 8.850 | 8.810 | 8.850 | 2,000 | +0.04(+0.45%) |
Apr 24, 2008 | 8.780 | 8.830 | 8.750 | 8.810 | 11,133 | +0.01(+0.11%) |
Apr 23, 2008 | 8.980 | 8.980 | 8.750 | 8.800 | 18,000 | -0.18(-2.00%) |
Apr 22, 2008 | 8.900 | 9.030 | 8.830 | 8.980 | 36,900 | +0.18(+2.05%) |
Apr 21, 2008 | 8.500 | 8.830 | 8.500 | 8.800 | 13,300 | +0.37(+4.39%) |
Apr 18, 2008 | 8.220 | 8.460 | 8.160 | 8.430 | 19,225 | +0.25(+3.06%) |
Apr 17, 2008 | 8.390 | 8.390 | 8.050 | 8.180 | 22,660 | -0.21(-2.50%) |
Apr 16, 2008 | 8.200 | 8.440 | 8.200 | 8.390 | 26,202 | +0.19(+2.32%) |
Apr 15, 2008 | 8.040 | 8.200 | 8.040 | 8.200 | 19,188 | +0.11(+1.36%) |
Apr 14, 2008 | 8.150 | 8.150 | 7.800 | 8.090 | 49,289 | -0.15(-1.82%) |
Apr 11, 2008 | 8.100 | 8.240 | 8.020 | 8.240 | 15,240 | -0.06(-0.72%) |
Apr 10, 2008 | 8.490 | 8.490 | 8.010 | 8.300 | 84,100 | -0.36(-4.16%) |
Apr 09, 2008 | 8.880 | 8.900 | 8.600 | 8.660 | 47,200 | -0.22(-2.48%) |
Apr 08, 2008 | 8.750 | 8.880 | 8.700 | 8.880 | 11,600 | +0.12(+1.37%) |
Apr 07, 2008 | 9.030 | 9.040 | 8.650 | 8.760 | 28,000 | -0.27(-2.99%) |
Apr 04, 2008 | 9.070 | 9.090 | 9.000 | 9.030 | 14,000 | -0.02(-0.22%) |
Apr 03, 2008 | 9.200 | 9.210 | 9.000 | 9.050 | 25,700 | -0.14(-1.52%) |
Apr 02, 2008 | 9.200 | 9.280 | 9.190 | 9.190 | 11,100 | -0.05(-0.54%) |
Apr 01, 2008 | 9.510 | 9.510 | 9.200 | 9.240 | 33,800 | -0.26(-2.74%) |
Mar 31, 2008 | 9.500 | 9.520 | 9.450 | 9.500 | 55,300 | +0.00(+0.00%) |
Mar 28, 2008 | 9.380 | 9.530 | 9.380 | 9.500 | 16,000 | +0.11(+1.17%) |
Mar 27, 2008 | 9.450 | 9.490 | 9.360 | 9.390 | 25,300 | -0.08(-0.84%) |
Mar 26, 2008 | 9.310 | 9.490 | 9.300 | 9.470 | 22,700 | +0.15(+1.61%) |
Mar 25, 2008 | 9.100 | 9.320 | 9.060 | 9.320 | 29,600 | +0.15(+1.64%) |
Mar 24, 2008 | 9.170 | 9.220 | 9.110 | 9.170 | 28,200 | -0.01(-0.11%) |
Mar 21, 2008 | 9.090 | 9.220 | 9.080 | 9.180 | 22,000 | +0.00(+0.00%) |
Mar 20, 2008 | 9.090 | 9.220 | 9.080 | 9.180 | 22,000 | +0.09(+0.99%) |
Mar 19, 2008 | 9.150 | 9.170 | 9.050 | 9.090 | 25,500 | -0.07(-0.76%) |
Mar 18, 2008 | 8.970 | 9.160 | 8.950 | 9.160 | 26,100 | +0.20(+2.23%) |
Mar 17, 2008 | 8.950 | 9.130 | 8.700 | 8.960 | 29,000 | -0.17(-1.86%) |
Mar 14, 2008 | 9.200 | 9.280 | 9.060 | 9.130 | 30,900 | -0.09(-0.98%) |
Mar 13, 2008 | 9.100 | 9.250 | 8.990 | 9.220 | 65,600 | +0.06(+0.66%) |
Mar 12, 2008 | 9.060 | 9.330 | 9.060 | 9.160 | 41,700 | +0.10(+1.10%) |
Mar 11, 2008 | 9.250 | 9.490 | 9.060 | 9.060 | 72,900 | +0.14(+1.57%) |
Mar 10, 2008 | 9.190 | 9.340 | 8.910 | 8.920 | 24,000 | -0.33(-3.57%) |
Mar 07, 2008 | 9.000 | 9.270 | 8.950 | 9.250 | 43,500 | +0.09(+0.98%) |
Mar 06, 2008 | 9.450 | 9.450 | 9.160 | 9.160 | 34,200 | -0.28(-2.97%) |
Mar 05, 2008 | 9.530 | 9.570 | 9.420 | 9.440 | 13,500 | -0.06(-0.63%) |
Mar 04, 2008 | 9.510 | 9.550 | 9.430 | 9.500 | 60,100 | -0.03(-0.31%) |
Mar 03, 2008 | 9.390 | 9.620 | 9.390 | 9.530 | 39,300 | +0.18(+1.93%) |
Feb 29, 2008 | 9.310 | 9.360 | 9.230 | 9.350 | 14,100 | +0.04(+0.43%) |
Feb 28, 2008 | 9.400 | 9.410 | 9.250 | 9.310 | 18,000 | -0.03(-0.32%) |
Feb 27, 2008 | 9.700 | 9.800 | 9.270 | 9.340 | 27,900 | -0.33(-3.41%) |
Feb 26, 2008 | 9.430 | 9.810 | 9.360 | 9.670 | 28,400 | +0.26(+2.76%) |
Feb 25, 2008 | 9.550 | 9.600 | 9.410 | 9.410 | 28,100 | -0.14(-1.47%) |
Feb 22, 2008 | 9.510 | 9.550 | 9.300 | 9.550 | 32,200 | +0.15(+1.60%) |
Feb 21, 2008 | 9.300 | 9.700 | 9.300 | 9.400 | 33,960 | +0.15(+1.62%) |
Feb 20, 2008 | 9.050 | 9.250 | 9.050 | 9.250 | 16,800 | +0.12(+1.31%) |
Feb 19, 2008 | 9.300 | 9.300 | 9.060 | 9.130 | 16,300 | -0.13(-1.40%) |
Feb 18, 2008 | 9.700 | 9.700 | 9.190 | 9.260 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.700 | 9.700 | 9.190 | 9.260 | 34,300 | -0.40(-4.14%) |
Feb 14, 2008 | 9.880 | 9.880 | 9.621 | 9.660 | 22,400 | -0.21(-2.13%) |
Feb 13, 2008 | 9.950 | 10.12 | 9.820 | 9.870 | 23,600 | +0.01(+0.10%) |
Feb 12, 2008 | 10.11 | 10.14 | 9.630 | 9.860 | 31,600 | -0.25(-2.47%) |
Feb 11, 2008 | 10.17 | 10.18 | 10.08 | 10.11 | 17,400 | -0.09(-0.88%) |
Feb 08, 2008 | 10.25 | 10.37 | 10.20 | 10.20 | 12,800 | -0.04(-0.39%) |
Feb 07, 2008 | 10.52 | 10.62 | 10.15 | 10.24 | 105,200 | -0.32(-3.03%) |
Feb 06, 2008 | 10.59 | 10.66 | 10.47 | 10.56 | 25,000 | +0.00(+0.00%) |
Feb 05, 2008 | 10.71 | 10.71 | 10.51 | 10.56 | 19,400 | -0.16(-1.49%) |
Feb 04, 2008 | 10.64 | 11.06 | 10.62 | 10.72 | 25,600 | +0.03(+0.28%) |
Feb 01, 2008 | 10.63 | 10.70 | 10.61 | 10.69 | 14,200 | +0.04(+0.38%) |
Jan 31, 2008 | 10.45 | 10.65 | 10.36 | 10.65 | 25,900 | +0.12(+1.14%) |
Jan 30, 2008 | 10.70 | 10.70 | 10.47 | 10.53 | 30,000 | -0.24(-2.23%) |
Jan 29, 2008 | 10.85 | 10.85 | 10.75 | 10.77 | 44,300 | -0.13(-1.19%) |
Jan 28, 2008 | 10.50 | 10.95 | 10.40 | 10.90 | 24,100 | +0.47(+4.51%) |
Jan 25, 2008 | 10.95 | 10.95 | 10.25 | 10.43 | 75,100 | -0.28(-2.61%) |
Jan 24, 2008 | 10.41 | 10.71 | 10.41 | 10.71 | 23,800 | +0.29(+2.78%) |
Jan 23, 2008 | 9.800 | 10.44 | 9.800 | 10.42 | 28,400 | +0.46(+4.62%) |
Jan 22, 2008 | 10.12 | 10.19 | 9.830 | 9.960 | 35,500 | -0.26(-2.54%) |
Jan 21, 2008 | 10.24 | 10.29 | 10.06 | 10.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.24 | 10.29 | 10.06 | 10.22 | 67,300 | -0.04(-0.39%) |
Jan 17, 2008 | 10.60 | 10.60 | 10.23 | 10.26 | 32,600 | -0.34(-3.21%) |
Jan 16, 2008 | 10.65 | 10.70 | 10.58 | 10.60 | 35,800 | -0.07(-0.66%) |
Jan 15, 2008 | 11.08 | 11.08 | 10.53 | 10.67 | 59,400 | -0.01(-0.09%) |
Jan 14, 2008 | 10.47 | 10.68 | 10.35 | 10.68 | 29,700 | +0.18(+1.71%) |
Jan 11, 2008 | 10.50 | 10.76 | 10.07 | 10.50 | 110,600 | -0.03(-0.28%) |
Jan 10, 2008 | 10.31 | 10.70 | 10.26 | 10.53 | 80,800 | +0.23(+2.23%) |
Jan 09, 2008 | 10.40 | 10.40 | 9.850 | 10.30 | 31,600 | -0.20(-1.90%) |
Jan 08, 2008 | 10.50 | 10.55 | 10.43 | 10.50 | 12,600 | +0.00(+0.00%) |
Jan 07, 2008 | 9.950 | 10.52 | 9.950 | 10.50 | 38,600 | +0.60(+6.06%) |
Jan 04, 2008 | 10.03 | 10.08 | 9.870 | 9.900 | 32,500 | -0.07(-0.70%) |
Jan 03, 2008 | 10.66 | 10.69 | 9.880 | 9.970 | 40,789 | -0.63(-5.94%) |
Jan 02, 2008 | 10.65 | 10.74 | 10.58 | 10.60 | 13,170 | -0.05(-0.47%) |
Jan 01, 2008 | 10.89 | 10.91 | 10.64 | 10.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.89 | 10.91 | 10.64 | 10.65 | 21,000 | -0.16(-1.48%) |
Dec 28, 2007 | 10.80 | 10.83 | 10.78 | 10.81 | 17,100 | +0.08(+0.75%) |
Dec 27, 2007 | 10.84 | 10.91 | 10.73 | 10.73 | 22,400 | -0.22(-2.01%) |
Dec 26, 2007 | 10.62 | 10.95 | 10.62 | 10.95 | 21,000 | +0.32(+3.01%) |
Dec 24, 2007 | 10.38 | 10.63 | 10.38 | 10.63 | 17,500 | +0.25(+2.41%) |
Dec 21, 2007 | 10.35 | 10.49 | 10.33 | 10.38 | 36,500 | +0.05(+0.48%) |
Dec 20, 2007 | 10.51 | 10.60 | 10.25 | 10.33 | 29,762 | -0.26(-2.46%) |
Dec 19, 2007 | 10.04 | 10.59 | 10.04 | 10.59 | 56,600 | +0.51(+5.06%) |
Dec 18, 2007 | 9.930 | 10.34 | 9.930 | 10.08 | 37,520 | +0.06(+0.60%) |
Dec 17, 2007 | 10.06 | 10.16 | 10.02 | 10.02 | 19,600 | +0.01(+0.10%) |
Dec 14, 2007 | 10.25 | 10.41 | 10.01 | 10.01 | 28,700 | -0.29(-2.82%) |
Dec 13, 2007 | 10.09 | 10.55 | 10.09 | 10.30 | 23,700 | +0.05(+0.49%) |
Dec 12, 2007 | 10.40 | 10.55 | 10.22 | 10.25 | 34,100 | -0.11(-1.06%) |
Dec 11, 2007 | 10.12 | 10.42 | 10.11 | 10.36 | 63,900 | +0.12(+1.17%) |
Dec 10, 2007 | 10.00 | 10.24 | 9.930 | 10.24 | 55,800 | +0.25(+2.50%) |
Dec 07, 2007 | 9.720 | 10.04 | 9.720 | 9.990 | 61,400 | +0.22(+2.25%) |
Dec 06, 2007 | 9.430 | 9.810 | 9.430 | 9.770 | 63,500 | +0.43(+4.60%) |
Dec 05, 2007 | 8.890 | 9.340 | 8.880 | 9.340 | 346,100 | +0.45(+5.06%) |
Dec 04, 2007 | 8.890 | 9.030 | 8.770 | 8.890 | 53,400 | -0.02(-0.22%) |
Dec 03, 2007 | 8.970 | 9.040 | 8.910 | 8.910 | 45,700 | -0.05(-0.56%) |
Nov 30, 2007 | 9.010 | 9.240 | 8.930 | 8.960 | 59,350 | -0.04(-0.44%) |
Nov 29, 2007 | 9.150 | 9.210 | 8.880 | 9.000 | 799,500 | -0.20(-2.17%) |
Nov 28, 2007 | 9.470 | 9.510 | 9.120 | 9.200 | 237,100 | -0.33(-3.46%) |
Nov 27, 2007 | 9.800 | 9.900 | 9.330 | 9.530 | 21,100 | -0.21(-2.16%) |
Nov 26, 2007 | 9.680 | 9.860 | 9.660 | 9.740 | 12,400 | -0.03(-0.31%) |
Nov 23, 2007 | 9.680 | 9.770 | 9.630 | 9.770 | 3,000 | +0.15(+1.56%) |
Nov 21, 2007 | 9.940 | 9.940 | 9.500 | 9.620 | 22,500 | -0.30(-3.02%) |
Nov 20, 2007 | 9.950 | 10.08 | 9.870 | 9.920 | 38,500 | -0.12(-1.20%) |
Nov 19, 2007 | 10.09 | 10.09 | 10.00 | 10.04 | 19,900 | +0.00(+0.00%) |
Nov 16, 2007 | 10.20 | 10.20 | 9.990 | 10.04 | 29,502 | +0.03(+0.30%) |
Nov 15, 2007 | 9.920 | 10.60 | 9.800 | 10.01 | 108,825 | +0.17(+1.73%) |
Nov 14, 2007 | 9.910 | 9.960 | 9.610 | 9.840 | 37,100 | -0.13(-1.30%) |
Nov 13, 2007 | 10.21 | 10.34 | 9.700 | 9.970 | 39,100 | -0.24(-2.35%) |
Nov 12, 2007 | 10.03 | 10.23 | 9.890 | 10.21 | 39,400 | +0.18(+1.79%) |
Nov 09, 2007 | 10.14 | 10.14 | 9.840 | 10.03 | 99,870 | -0.22(-2.15%) |
Nov 08, 2007 | 11.13 | 11.13 | 10.22 | 10.25 | 48,020 | -0.03(-0.29%) |
Nov 07, 2007 | 10.60 | 10.60 | 10.22 | 10.28 | 41,000 | -0.42(-3.93%) |
Nov 06, 2007 | 10.89 | 10.89 | 10.53 | 10.70 | 32,700 | -0.09(-0.83%) |
Nov 05, 2007 | 10.77 | 10.99 | 10.71 | 10.79 | 8,700 | -0.09(-0.83%) |
Nov 02, 2007 | 10.93 | 11.00 | 10.81 | 10.88 | 17,900 | -0.06(-0.55%) |
Nov 01, 2007 | 10.98 | 11.03 | 10.91 | 10.94 | 26,600 | -0.05(-0.45%) |
Oct 31, 2007 | 11.00 | 11.10 | 10.86 | 10.99 | 17,200 | +0.03(+0.27%) |
Oct 30, 2007 | 10.86 | 11.00 | 10.86 | 10.96 | 10,800 | +0.05(+0.46%) |
Oct 29, 2007 | 10.90 | 10.97 | 10.86 | 10.91 | 12,400 | +0.08(+0.74%) |
Oct 26, 2007 | 10.86 | 10.91 | 10.75 | 10.83 | 18,600 | +0.03(+0.28%) |
Oct 25, 2007 | 10.75 | 10.82 | 10.68 | 10.80 | 6,000 | +0.07(+0.65%) |
Oct 24, 2007 | 10.49 | 10.74 | 10.43 | 10.73 | 19,500 | +0.23(+2.19%) |
Oct 23, 2007 | 10.50 | 10.58 | 10.34 | 10.50 | 18,200 | -0.09(-0.85%) |
Oct 22, 2007 | 10.41 | 10.67 | 10.19 | 10.59 | 17,300 | +0.03(+0.28%) |
Oct 19, 2007 | 10.70 | 10.71 | 10.53 | 10.56 | 12,600 | -0.22(-2.04%) |
Oct 18, 2007 | 10.83 | 10.83 | 10.66 | 10.78 | 11,800 | -0.04(-0.37%) |
Oct 17, 2007 | 10.95 | 10.95 | 10.80 | 10.82 | 10,000 | -0.10(-0.92%) |
Oct 16, 2007 | 10.98 | 10.98 | 10.80 | 10.92 | 9,600 | -0.16(-1.44%) |
Oct 15, 2007 | 11.10 | 11.10 | 10.89 | 11.08 | 19,500 | +0.08(+0.73%) |
Oct 12, 2007 | 11.00 | 11.08 | 10.96 | 11.00 | 8,900 | -0.09(-0.81%) |
Oct 11, 2007 | 11.08 | 11.10 | 11.00 | 11.09 | 8,100 | -0.01(-0.09%) |
Oct 10, 2007 | 11.08 | 11.10 | 10.99 | 11.10 | 8,700 | +0.02(+0.18%) |
Oct 09, 2007 | 11.00 | 11.09 | 10.99 | 11.08 | 8,400 | +0.04(+0.36%) |
Oct 08, 2007 | 10.90 | 11.12 | 10.90 | 11.04 | 8,900 | +0.04(+0.36%) |
Oct 05, 2007 | 10.72 | 11.00 | 10.72 | 11.00 | 5,100 | +0.25(+2.33%) |
Oct 04, 2007 | 10.75 | 10.77 | 10.66 | 10.75 | 14,400 | -0.05(-0.46%) |
Oct 03, 2007 | 10.76 | 10.85 | 10.76 | 10.80 | 18,300 | +0.01(+0.09%) |
Oct 02, 2007 | 10.93 | 10.93 | 10.75 | 10.79 | 22,400 | -0.22(-2.00%) |
Oct 01, 2007 | 11.14 | 11.25 | 10.89 | 11.01 | 15,600 | -0.09(-0.81%) |
Sep 28, 2007 | 11.01 | 11.10 | 10.78 | 11.10 | 61,300 | +0.00(+0.00%) |
Sep 27, 2007 | 11.12 | 11.13 | 11.02 | 11.10 | 11,500 | +0.05(+0.45%) |
Sep 26, 2007 | 11.10 | 11.20 | 11.03 | 11.05 | 31,800 | +0.01(+0.09%) |
Sep 25, 2007 | 11.00 | 11.04 | 10.95 | 11.04 | 39,000 | +0.07(+0.64%) |
Sep 24, 2007 | 10.87 | 11.01 | 10.87 | 10.97 | 19,400 | -0.03(-0.27%) |
Sep 21, 2007 | 11.00 | 11.03 | 10.94 | 11.00 | 30,500 | +0.00(+0.00%) |
Sep 20, 2007 | 10.98 | 11.03 | 10.96 | 11.00 | 30,700 | -0.01(-0.09%) |
Sep 19, 2007 | 11.12 | 11.12 | 10.94 | 11.01 | 15,000 | +0.01(+0.09%) |
Sep 18, 2007 | 11.04 | 11.04 | 10.86 | 11.00 | 39,700 | -0.09(-0.81%) |
Sep 17, 2007 | 11.02 | 11.09 | 10.97 | 11.09 | 63,600 | +0.00(+0.00%) |
Sep 14, 2007 | 11.01 | 11.09 | 10.79 | 11.09 | 56,100 | -0.05(-0.45%) |
Sep 13, 2007 | 11.02 | 11.29 | 10.94 | 11.14 | 62,400 | +0.12(+1.09%) |
Sep 12, 2007 | 11.05 | 11.07 | 10.94 | 11.02 | 184,100 | +0.09(+0.82%) |
Sep 11, 2007 | 11.04 | 11.07 | 10.71 | 10.93 | 50,300 | -0.18(-1.62%) |
Sep 10, 2007 | 11.17 | 11.21 | 11.03 | 11.11 | 27,900 | -0.12(-1.07%) |
Sep 07, 2007 | 11.24 | 11.29 | 11.10 | 11.23 | 22,600 | -0.02(-0.18%) |
Sep 06, 2007 | 11.19 | 11.30 | 11.15 | 11.25 | 11,600 | +0.06(+0.54%) |
Sep 05, 2007 | 11.21 | 11.24 | 11.08 | 11.19 | 18,300 | -0.02(-0.18%) |
Sep 04, 2007 | 11.13 | 11.30 | 10.94 | 11.21 | 20,600 | +0.08(+0.72%) |
Aug 31, 2007 | 10.95 | 11.22 | 10.95 | 11.13 | 14,000 | +0.20(+1.83%) |
Aug 30, 2007 | 10.83 | 11.03 | 10.83 | 10.93 | 10,300 | +0.01(+0.09%) |
Aug 29, 2007 | 11.00 | 11.00 | 10.71 | 10.92 | 18,100 | +0.08(+0.74%) |
Aug 28, 2007 | 10.76 | 11.45 | 10.73 | 10.84 | 73,600 | +0.22(+2.07%) |
Aug 27, 2007 | 10.84 | 10.86 | 10.59 | 10.62 | 26,000 | -0.34(-3.10%) |
Aug 24, 2007 | 10.92 | 10.99 | 10.80 | 10.96 | 14,600 | +0.19(+1.76%) |
Aug 23, 2007 | 10.81 | 10.98 | 10.71 | 10.77 | 27,000 | +0.08(+0.75%) |
Aug 22, 2007 | 9.760 | 10.74 | 9.760 | 10.69 | 79,000 | +0.83(+8.42%) |
Aug 21, 2007 | 9.420 | 9.900 | 9.410 | 9.860 | 26,800 | +0.35(+3.68%) |
Aug 20, 2007 | 9.870 | 9.930 | 9.420 | 9.510 | 71,900 | -0.33(-3.35%) |
Aug 17, 2007 | 9.890 | 9.970 | 9.740 | 9.840 | 50,500 | +0.13(+1.34%) |
Aug 16, 2007 | 9.500 | 9.710 | 9.400 | 9.710 | 48,400 | +0.12(+1.25%) |
Aug 15, 2007 | 9.970 | 9.990 | 9.500 | 9.590 | 36,000 | -0.36(-3.62%) |
Aug 14, 2007 | 10.05 | 10.20 | 9.890 | 9.950 | 41,900 | -0.04(-0.40%) |
Aug 13, 2007 | 10.04 | 10.10 | 9.910 | 9.990 | 49,500 | -0.10(-0.99%) |
Aug 10, 2007 | 10.36 | 10.36 | 9.960 | 10.09 | 100,900 | -0.52(-4.90%) |
Aug 09, 2007 | 11.20 | 11.20 | 10.37 | 10.61 | 153,300 | -0.64(-5.69%) |
Aug 08, 2007 | 11.15 | 11.30 | 11.00 | 11.25 | 62,400 | +0.40(+3.69%) |
Aug 07, 2007 | 10.76 | 10.87 | 10.66 | 10.85 | 22,800 | +0.10(+0.93%) |
Aug 06, 2007 | 10.74 | 10.78 | 10.45 | 10.75 | 39,800 | +0.11(+1.03%) |
Aug 03, 2007 | 10.65 | 10.72 | 10.64 | 10.64 | 13,900 | -0.08(-0.75%) |
Aug 02, 2007 | 10.73 | 10.80 | 10.47 | 10.72 | 25,800 | -0.01(-0.09%) |
Aug 01, 2007 | 10.81 | 11.03 | 10.53 | 10.73 | 64,700 | -0.05(-0.46%) |
Jul 31, 2007 | 10.84 | 11.05 | 10.75 | 10.78 | 48,600 | -0.07(-0.65%) |
Jul 30, 2007 | 10.56 | 10.94 | 10.55 | 10.85 | 21,400 | +0.28(+2.65%) |
Jul 27, 2007 | 10.26 | 10.62 | 10.25 | 10.57 | 61,700 | +0.13(+1.25%) |
Jul 26, 2007 | 10.89 | 10.89 | 10.11 | 10.44 | 320,800 | -0.54(-4.92%) |
Jul 25, 2007 | 11.06 | 11.13 | 10.72 | 10.98 | 62,100 | -0.17(-1.52%) |
Jul 24, 2007 | 11.12 | 11.19 | 11.01 | 11.15 | 68,200 | -0.05(-0.45%) |
Jul 23, 2007 | 11.11 | 11.30 | 11.01 | 11.20 | 29,400 | +0.00(+0.00%) |
Jul 20, 2007 | 11.14 | 11.30 | 10.71 | 11.20 | 91,800 | +0.01(+0.09%) |
Jul 19, 2007 | 11.23 | 11.39 | 11.16 | 11.19 | 31,900 | +0.00(+0.00%) |
Jul 18, 2007 | 11.19 | 11.20 | 11.01 | 11.19 | 31,600 | +0.00(+0.00%) |
Jul 17, 2007 | 11.25 | 11.27 | 11.06 | 11.19 | 27,200 | -0.01(-0.09%) |
Jul 16, 2007 | 11.00 | 11.38 | 10.85 | 11.20 | 66,100 | +0.05(+0.45%) |
Jul 13, 2007 | 11.22 | 11.33 | 11.00 | 11.15 | 71,800 | -0.10(-0.89%) |
Jul 12, 2007 | 11.23 | 11.35 | 11.23 | 11.25 | 27,300 | +0.00(+0.00%) |
Jul 11, 2007 | 11.22 | 11.30 | 11.22 | 11.25 | 27,200 | +0.03(+0.27%) |
Jul 10, 2007 | 11.19 | 11.42 | 11.10 | 11.22 | 49,200 | +0.06(+0.54%) |
Jul 09, 2007 | 11.18 | 11.36 | 11.06 | 11.16 | 40,700 | +0.00(+0.00%) |
Jul 06, 2007 | 11.14 | 11.22 | 11.13 | 11.16 | 36,000 | +0.00(+0.00%) |
Jul 05, 2007 | 11.27 | 11.27 | 11.16 | 11.16 | 16,300 | -0.10(-0.89%) |
Jul 03, 2007 | 11.25 | 11.30 | 11.06 | 11.26 | 55,800 | +0.01(+0.09%) |
Jul 02, 2007 | 10.98 | 11.30 | 10.95 | 11.25 | 83,700 | +0.37(+3.40%) |
Jun 29, 2007 | 10.86 | 11.00 | 10.86 | 10.88 | 79,800 | -0.06(-0.55%) |
Jun 28, 2007 | 10.97 | 10.97 | 10.90 | 10.94 | 36,800 | +0.00(+0.00%) |
Jun 27, 2007 | 10.60 | 11.04 | 10.60 | 10.94 | 64,400 | +0.00(+0.00%) |
Jun 26, 2007 | 10.88 | 11.15 | 10.73 | 10.94 | 51,300 | +0.12(+1.11%) |
Jun 25, 2007 | 10.97 | 10.97 | 10.75 | 10.82 | 43,200 | -0.15(-1.37%) |
Jun 22, 2007 | 10.70 | 11.00 | 10.61 | 10.97 | 40,200 | +0.17(+1.57%) |
Jun 21, 2007 | 11.08 | 11.73 | 10.56 | 10.80 | 281,200 | -0.28(-2.53%) |
Jun 20, 2007 | 11.29 | 11.40 | 10.83 | 11.08 | 105,200 | -0.20(-1.77%) |
Jun 19, 2007 | 11.06 | 11.40 | 11.01 | 11.28 | 244,300 | +0.30(+2.73%) |
Jun 18, 2007 | 10.80 | 11.00 | 10.80 | 10.98 | 131,000 | +0.01(+0.09%) |
Jun 15, 2007 | 10.66 | 11.00 | 10.63 | 10.97 | 138,400 | +0.31(+2.91%) |
Jun 14, 2007 | 10.50 | 10.79 | 10.50 | 10.66 | 82,000 | +0.10(+0.95%) |
Jun 13, 2007 | 10.60 | 10.64 | 10.45 | 10.56 | 84,900 | -0.13(-1.22%) |
Jun 12, 2007 | 10.81 | 10.83 | 10.53 | 10.69 | 69,900 | -0.15(-1.38%) |
Jun 11, 2007 | 10.67 | 10.85 | 10.67 | 10.84 | 34,000 | +0.17(+1.59%) |
Jun 08, 2007 | 10.59 | 10.68 | 10.51 | 10.67 | 86,700 | -0.01(-0.09%) |
Jun 07, 2007 | 10.64 | 10.78 | 10.63 | 10.68 | 77,600 | -0.06(-0.56%) |
Jun 06, 2007 | 10.80 | 10.82 | 10.56 | 10.74 | 96,800 | -0.08(-0.74%) |
Jun 05, 2007 | 10.78 | 10.85 | 10.66 | 10.82 | 87,900 | -0.03(-0.28%) |
Jun 04, 2007 | 10.64 | 10.85 | 10.59 | 10.85 | 77,880 | +0.03(+0.28%) |
Jun 01, 2007 | 10.67 | 10.82 | 10.63 | 10.82 | 101,700 | +0.16(+1.50%) |
May 31, 2007 | 10.58 | 10.67 | 10.54 | 10.66 | 119,400 | +0.08(+0.76%) |
May 30, 2007 | 10.50 | 10.58 | 10.47 | 10.58 | 97,100 | +0.03(+0.28%) |
May 29, 2007 | 10.46 | 10.58 | 10.39 | 10.55 | 212,160 | +0.15(+1.44%) |
May 25, 2007 | 10.30 | 10.46 | 10.30 | 10.40 | 87,600 | +0.01(+0.10%) |
May 24, 2007 | 10.33 | 10.39 | 10.21 | 10.39 | 39,000 | +0.06(+0.58%) |
May 23, 2007 | 10.14 | 10.39 | 10.10 | 10.33 | 101,900 | +0.18(+1.77%) |
May 22, 2007 | 10.14 | 10.19 | 10.11 | 10.15 | 84,000 | +0.00(+0.00%) |
May 21, 2007 | 9.950 | 10.15 | 9.950 | 10.15 | 90,600 | +0.22(+2.22%) |
May 18, 2007 | 9.970 | 9.970 | 9.890 | 9.930 | 266,600 | -0.04(-0.40%) |
May 17, 2007 | 9.900 | 10.25 | 9.880 | 9.970 | 150,400 | -0.03(-0.30%) |
May 16, 2007 | 9.610 | 10.02 | 9.610 | 10.00 | 102,800 | +0.05(+0.50%) |
May 15, 2007 | 9.800 | 9.980 | 9.520 | 9.950 | 54,100 | +0.03(+0.30%) |
May 14, 2007 | 9.980 | 9.980 | 9.830 | 9.920 | 41,300 | -0.08(-0.80%) |
May 11, 2007 | 9.920 | 10.01 | 9.840 | 10.00 | 63,977 | +0.00(+0.00%) |
May 10, 2007 | 10.60 | 10.70 | 9.750 | 10.00 | 153,919 | +0.30(+3.09%) |
May 09, 2007 | 9.750 | 9.750 | 9.650 | 9.700 | 30,700 | -0.03(-0.31%) |
May 08, 2007 | 9.750 | 9.750 | 9.570 | 9.730 | 21,500 | -0.02(-0.21%) |
May 07, 2007 | 9.700 | 9.750 | 9.670 | 9.750 | 60,100 | +0.08(+0.83%) |
May 04, 2007 | 9.600 | 9.670 | 9.570 | 9.670 | 23,000 | +0.08(+0.83%) |
May 03, 2007 | 9.590 | 9.630 | 9.520 | 9.590 | 50,400 | +0.01(+0.10%) |
May 02, 2007 | 9.600 | 9.640 | 9.475 | 9.580 | 19,100 | -0.01(-0.10%) |