Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.47 | 10.47 | 10.29 | 10.43 | 147,930 | -0.02(-0.22%) |
Feb 28, 2008 | 10.45 | 10.47 | 10.43 | 10.45 | 110,684 | +0.02(+0.17%) |
Feb 27, 2008 | 10.45 | 10.47 | 10.43 | 10.43 | 118,188 | +0.02(+0.22%) |
Feb 26, 2008 | 10.47 | 10.47 | 10.38 | 10.41 | 128,846 | -0.05(-0.44%) |
Feb 25, 2008 | 10.38 | 10.47 | 10.34 | 10.45 | 102,742 | +0.14(+1.37%) |
Feb 22, 2008 | 10.37 | 10.37 | 10.27 | 10.31 | 137,674 | -0.04(-0.40%) |
Feb 21, 2008 | 10.35 | 10.42 | 10.33 | 10.35 | 81,041 | -0.02(-0.22%) |
Feb 20, 2008 | 10.38 | 10.43 | 10.33 | 10.38 | 100,240 | +0.01(+0.09%) |
Feb 19, 2008 | 10.41 | 10.41 | 10.34 | 10.37 | 98,733 | +0.03(+0.31%) |
Feb 18, 2008 | 10.34 | 10.38 | 10.29 | 10.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.34 | 10.38 | 10.29 | 10.33 | 117,628 | -0.05(-0.48%) |
Feb 14, 2008 | 10.38 | 10.38 | 10.29 | 10.38 | 74,186 | +0.00(+0.04%) |
Feb 13, 2008 | 10.35 | 10.43 | 10.24 | 10.38 | 86,047 | +0.03(+0.26%) |
Feb 12, 2008 | 10.28 | 10.36 | 10.23 | 10.35 | 146,129 | +0.07(+0.71%) |
Feb 11, 2008 | 10.08 | 10.28 | 10.03 | 10.28 | 188,249 | +0.25(+2.50%) |
Feb 08, 2008 | 9.997 | 10.08 | 9.988 | 10.03 | 83,774 | +0.05(+0.50%) |
Feb 07, 2008 | 9.842 | 10.06 | 9.832 | 9.979 | 85,887 | +0.08(+0.83%) |
Feb 06, 2008 | 9.984 | 10.03 | 9.879 | 9.897 | 186,931 | -0.08(-0.82%) |
Feb 05, 2008 | 10.08 | 10.08 | 9.920 | 9.979 | 152,884 | -0.10(-0.95%) |
Feb 04, 2008 | 10.06 | 10.08 | 10.02 | 10.07 | 138,500 | +0.01(+0.14%) |
Feb 01, 2008 | 10.07 | 10.13 | 9.974 | 10.06 | 141,622 | +0.10(+1.01%) |
Jan 31, 2008 | 9.961 | 10.04 | 9.943 | 9.961 | 106,315 | -0.10(-1.00%) |
Jan 30, 2008 | 9.974 | 10.15 | 9.952 | 10.06 | 162,999 | +0.11(+1.14%) |
Jan 29, 2008 | 9.902 | 9.970 | 9.774 | 9.947 | 128,721 | +0.20(+2.01%) |
Jan 28, 2008 | 9.801 | 9.924 | 9.706 | 9.751 | 151,236 | +0.00(+0.05%) |
Jan 25, 2008 | 9.833 | 9.924 | 9.701 | 9.747 | 143,943 | +0.04(+0.42%) |
Jan 24, 2008 | 9.556 | 9.861 | 9.515 | 9.706 | 173,971 | +0.20(+2.06%) |
Jan 23, 2008 | 9.264 | 9.560 | 9.173 | 9.510 | 252,456 | +0.08(+0.87%) |
Jan 22, 2008 | 8.950 | 9.465 | 8.786 | 9.428 | 452,275 | +0.26(+2.88%) |
Jan 21, 2008 | 9.537 | 9.606 | 9.096 | 9.164 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.537 | 9.606 | 9.096 | 9.164 | 384,307 | -0.27(-2.89%) |
Jan 17, 2008 | 9.606 | 9.783 | 9.428 | 9.437 | 224,719 | -0.16(-1.66%) |
Jan 16, 2008 | 9.592 | 9.761 | 9.583 | 9.597 | 155,519 | -0.02(-0.23%) |
Jan 15, 2008 | 9.888 | 9.888 | 9.560 | 9.619 | 114,658 | -0.05(-0.56%) |
Jan 14, 2008 | 9.856 | 9.892 | 9.665 | 9.674 | 156,227 | -0.11(-1.16%) |
Jan 11, 2008 | 9.879 | 9.924 | 9.742 | 9.788 | 136,771 | -0.07(-0.69%) |
Jan 10, 2008 | 9.897 | 9.961 | 9.770 | 9.856 | 101,472 | -0.01(-0.09%) |
Jan 09, 2008 | 9.788 | 9.911 | 9.665 | 9.865 | 157,057 | +0.07(+0.71%) |
Jan 08, 2008 | 9.856 | 9.924 | 9.788 | 9.796 | 138,166 | -0.03(-0.29%) |
Jan 07, 2008 | 9.961 | 9.961 | 9.811 | 9.824 | 145,914 | -0.12(-1.24%) |
Jan 04, 2008 | 9.961 | 9.997 | 9.879 | 9.947 | 119,515 | -0.02(-0.18%) |
Jan 03, 2008 | 9.965 | 10.10 | 9.906 | 9.965 | 126,636 | -0.06(-0.59%) |
Jan 02, 2008 | 9.993 | 10.03 | 9.902 | 10.02 | 123,014 | +0.05(+0.50%) |
Jan 01, 2008 | 10.04 | 10.04 | 9.888 | 9.974 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.04 | 10.04 | 9.888 | 9.974 | 74,465 | +0.01(+0.14%) |
Dec 28, 2007 | 9.911 | 9.984 | 9.847 | 9.961 | 135,201 | +0.01(+0.09%) |
Dec 27, 2007 | 10.02 | 10.02 | 9.902 | 9.952 | 137,947 | -0.07(-0.68%) |
Dec 26, 2007 | 9.924 | 10.06 | 9.924 | 10.02 | 65,458 | +0.00(+0.05%) |
Dec 24, 2007 | 9.806 | 10.04 | 9.720 | 10.02 | 124,767 | +0.16(+1.62%) |
Dec 21, 2007 | 9.788 | 9.920 | 9.788 | 9.856 | 117,298 | +0.08(+0.79%) |
Dec 20, 2007 | 9.902 | 9.938 | 9.779 | 9.779 | 179,682 | -0.14(-1.38%) |
Dec 19, 2007 | 9.938 | 10.01 | 9.838 | 9.915 | 138,388 | -0.01(-0.09%) |
Dec 18, 2007 | 10.00 | 10.14 | 9.924 | 9.924 | 196,631 | -0.10(-0.95%) |
Dec 17, 2007 | 10.12 | 10.18 | 10.01 | 10.02 | 205,602 | -0.16(-1.61%) |
Dec 14, 2007 | 10.29 | 10.31 | 10.09 | 10.18 | 136,629 | -0.04(-0.36%) |
Dec 13, 2007 | 10.07 | 10.22 | 10.07 | 10.22 | 128,940 | +0.02(+0.22%) |
Dec 12, 2007 | 10.31 | 10.31 | 10.12 | 10.20 | 126,777 | +0.08(+0.76%) |
Dec 11, 2007 | 9.993 | 10.28 | 9.993 | 10.12 | 150,467 | +0.12(+1.23%) |
Dec 10, 2007 | 10.15 | 10.15 | 9.984 | 9.997 | 74,135 | -0.03(-0.32%) |
Dec 07, 2007 | 10.17 | 10.24 | 10.02 | 10.03 | 110,050 | -0.19(-1.83%) |
Dec 06, 2007 | 10.22 | 10.26 | 10.08 | 10.22 | 126,524 | -0.08(-0.80%) |
Dec 05, 2007 | 10.58 | 10.58 | 10.13 | 10.30 | 178,145 | -0.20(-1.87%) |
Dec 04, 2007 | 10.54 | 10.58 | 10.47 | 10.49 | 198,573 | -0.02(-0.22%) |
Dec 03, 2007 | 10.44 | 10.55 | 10.44 | 10.52 | 179,682 | +0.05(+0.52%) |
Nov 30, 2007 | 10.33 | 10.46 | 10.31 | 10.46 | 167,820 | +0.15(+1.50%) |
Nov 29, 2007 | 10.32 | 10.33 | 10.12 | 10.31 | 101,527 | +0.11(+1.12%) |
Nov 28, 2007 | 9.988 | 10.21 | 9.988 | 10.19 | 93,797 | +0.15(+1.54%) |
Nov 27, 2007 | 10.05 | 10.14 | 10.02 | 10.04 | 104,558 | +0.01(+0.14%) |
Nov 26, 2007 | 10.10 | 10.16 | 10.02 | 10.02 | 103,097 | -0.01(-0.14%) |
Nov 23, 2007 | 10.02 | 10.07 | 9.984 | 10.04 | 44,371 | +0.07(+0.73%) |
Nov 21, 2007 | 9.947 | 10.02 | 9.947 | 9.965 | 78,858 | -0.05(-0.55%) |
Nov 20, 2007 | 9.911 | 10.07 | 9.911 | 10.02 | 126,085 | +0.07(+0.69%) |
Nov 19, 2007 | 9.970 | 9.974 | 9.888 | 9.952 | 76,661 | +0.04(+0.38%) |
Nov 16, 2007 | 10.07 | 10.07 | 9.902 | 9.914 | 136,629 | -0.09(-0.88%) |
Nov 15, 2007 | 10.12 | 10.12 | 9.933 | 10.00 | 144,976 | -0.03(-0.32%) |
Nov 14, 2007 | 9.947 | 10.11 | 9.947 | 10.03 | 112,147 | +0.09(+0.87%) |
Nov 13, 2007 | 9.947 | 10.10 | 9.865 | 9.947 | 108,295 | -0.05(-0.55%) |
Nov 12, 2007 | 9.879 | 10.09 | 9.861 | 10.00 | 181,852 | +0.15(+1.53%) |
Nov 09, 2007 | 9.874 | 9.974 | 9.833 | 9.852 | 103,460 | -0.06(-0.64%) |
Nov 08, 2007 | 10.02 | 10.14 | 9.879 | 9.915 | 202,995 | -0.13(-1.31%) |
Nov 07, 2007 | 10.23 | 10.24 | 10.04 | 10.05 | 76,661 | -0.19(-1.87%) |
Nov 06, 2007 | 10.29 | 10.29 | 10.12 | 10.24 | 68,753 | -0.09(-0.84%) |
Nov 05, 2007 | 9.906 | 10.38 | 9.906 | 10.32 | 241,337 | +0.32(+3.23%) |
Nov 02, 2007 | 10.17 | 10.19 | 9.933 | 10.00 | 77,100 | -0.14(-1.35%) |
Nov 01, 2007 | 10.17 | 10.21 | 10.02 | 10.14 | 112,905 | -0.05(-0.54%) |
Oct 31, 2007 | 10.13 | 10.22 | 10.12 | 10.19 | 123,888 | +0.07(+0.67%) |
Oct 30, 2007 | 10.16 | 10.23 | 10.08 | 10.12 | 78,199 | -0.02(-0.18%) |
Oct 29, 2007 | 10.06 | 10.15 | 9.956 | 10.14 | 139,045 | +0.12(+1.18%) |
Oct 26, 2007 | 9.883 | 10.11 | 9.883 | 10.02 | 126,085 | +0.14(+1.43%) |
Oct 25, 2007 | 9.870 | 10.02 | 9.829 | 9.883 | 133,553 | +0.03(+0.28%) |
Oct 24, 2007 | 10.10 | 10.10 | 9.833 | 9.856 | 224,713 | -0.21(-2.13%) |
Oct 23, 2007 | 10.07 | 10.16 | 9.970 | 10.07 | 159,473 | +0.00(+0.00%) |
Oct 22, 2007 | 9.929 | 10.17 | 9.888 | 10.07 | 192,203 | +0.05(+0.45%) |
Oct 19, 2007 | 10.06 | 10.06 | 9.988 | 10.02 | 111,148 | -0.03(-0.32%) |
Oct 18, 2007 | 10.02 | 10.06 | 9.947 | 10.06 | 111,807 | +0.01(+0.09%) |
Oct 17, 2007 | 10.03 | 10.06 | 9.902 | 10.05 | 170,456 | +0.02(+0.23%) |
Oct 16, 2007 | 10.17 | 10.22 | 10.02 | 10.02 | 103,240 | -0.09(-0.86%) |
Oct 15, 2007 | 10.07 | 10.14 | 10.02 | 10.11 | 169,358 | -0.03(-0.31%) |
Oct 12, 2007 | 10.21 | 10.29 | 10.11 | 10.14 | 180,561 | -0.07(-0.67%) |
Oct 11, 2007 | 10.20 | 10.27 | 10.17 | 10.21 | 168,479 | -0.00(-0.04%) |
Oct 10, 2007 | 10.22 | 10.38 | 10.17 | 10.22 | 121,033 | -0.10(-0.93%) |
Oct 09, 2007 | 10.20 | 10.33 | 10.20 | 10.31 | 109,610 | +0.08(+0.76%) |
Oct 08, 2007 | 10.48 | 10.48 | 10.22 | 10.23 | 114,663 | -0.27(-2.56%) |
Oct 05, 2007 | 10.44 | 10.51 | 10.31 | 10.50 | 215,926 | +0.03(+0.30%) |
Oct 04, 2007 | 10.24 | 10.47 | 10.13 | 10.47 | 180,121 | +0.23(+2.22%) |
Oct 03, 2007 | 10.17 | 10.32 | 10.13 | 10.24 | 157,057 | +0.07(+0.67%) |
Oct 02, 2007 | 10.20 | 10.23 | 10.13 | 10.17 | 159,693 | -0.05(-0.45%) |
Oct 01, 2007 | 10.22 | 10.38 | 10.13 | 10.22 | 202,307 | -0.16(-1.53%) |
Sep 28, 2007 | 10.23 | 10.38 | 10.22 | 10.38 | 188,029 | +0.00(+0.04%) |
Sep 27, 2007 | 10.43 | 10.44 | 10.15 | 10.38 | 190,226 | -0.00(-0.04%) |
Sep 26, 2007 | 10.23 | 10.46 | 10.21 | 10.38 | 144,536 | +0.10(+1.02%) |
Sep 25, 2007 | 10.18 | 10.32 | 10.13 | 10.27 | 128,281 | +0.01(+0.13%) |
Sep 24, 2007 | 10.40 | 10.46 | 10.15 | 10.26 | 138,606 | -0.12(-1.14%) |
Sep 21, 2007 | 10.40 | 10.47 | 10.26 | 10.38 | 141,241 | -0.02(-0.18%) |
Sep 20, 2007 | 10.22 | 10.48 | 10.13 | 10.40 | 441,518 | +0.16(+1.56%) |
Sep 19, 2007 | 10.23 | 10.29 | 10.12 | 10.24 | 161,670 | +0.07(+0.72%) |
Sep 18, 2007 | 10.15 | 10.22 | 10.08 | 10.17 | 79,736 | +0.08(+0.77%) |
Sep 17, 2007 | 10.22 | 10.24 | 10.06 | 10.09 | 156,178 | +0.02(+0.18%) |
Sep 14, 2007 | 10.24 | 10.24 | 10.00 | 10.07 | 191,105 | +0.01(+0.09%) |
Sep 13, 2007 | 10.19 | 10.20 | 10.02 | 10.06 | 125,865 | +0.05(+0.46%) |
Sep 12, 2007 | 9.911 | 10.10 | 9.911 | 10.02 | 108,732 | +0.03(+0.27%) |
Sep 11, 2007 | 10.22 | 10.22 | 9.988 | 9.988 | 227,568 | -0.15(-1.44%) |
Sep 10, 2007 | 10.08 | 10.20 | 10.01 | 10.13 | 128,721 | -0.02(-0.18%) |
Sep 07, 2007 | 10.17 | 10.37 | 10.13 | 10.15 | 113,125 | -0.15(-1.46%) |
Sep 06, 2007 | 10.30 | 10.33 | 10.18 | 10.30 | 131,796 | -0.05(-0.44%) |
Sep 05, 2007 | 10.43 | 10.43 | 10.16 | 10.35 | 172,214 | -0.08(-0.79%) |
Sep 04, 2007 | 10.38 | 10.47 | 10.35 | 10.43 | 165,404 | +0.12(+1.15%) |
Aug 31, 2007 | 10.32 | 10.48 | 10.27 | 10.31 | 154,201 | +0.03(+0.31%) |
Aug 30, 2007 | 10.14 | 10.38 | 10.14 | 10.28 | 190,665 | -0.08(-0.75%) |
Aug 29, 2007 | 10.59 | 10.59 | 10.19 | 10.36 | 204,065 | +0.21(+2.11%) |
Aug 28, 2007 | 10.38 | 10.48 | 10.11 | 10.14 | 162,329 | -0.24(-2.28%) |
Aug 27, 2007 | 10.47 | 10.50 | 10.27 | 10.38 | 104,558 | -0.08(-0.78%) |
Aug 24, 2007 | 10.24 | 10.46 | 10.11 | 10.46 | 158,595 | +0.22(+2.13%) |
Aug 23, 2007 | 10.22 | 10.24 | 10.13 | 10.24 | 132,894 | +0.05(+0.45%) |
Aug 22, 2007 | 10.11 | 10.24 | 10.02 | 10.20 | 209,995 | +0.22(+2.24%) |
Aug 21, 2007 | 9.842 | 10.21 | 9.801 | 9.974 | 198,573 | +0.06(+0.60%) |
Aug 20, 2007 | 9.970 | 10.06 | 9.788 | 9.915 | 225,152 | +0.15(+1.54%) |
Aug 17, 2007 | 10.01 | 10.14 | 9.765 | 9.765 | 267,107 | +0.04(+0.37%) |
Aug 16, 2007 | 10.02 | 10.02 | 9.346 | 9.729 | 536,851 | -0.38(-3.78%) |
Aug 15, 2007 | 10.15 | 10.24 | 10.02 | 10.11 | 229,545 | -0.09(-0.85%) |
Aug 14, 2007 | 10.36 | 10.36 | 10.17 | 10.20 | 187,370 | -0.16(-1.54%) |
Aug 13, 2007 | 10.58 | 10.58 | 10.32 | 10.36 | 169,578 | +0.05(+0.44%) |
Aug 10, 2007 | 10.46 | 10.47 | 10.06 | 10.31 | 319,826 | -0.10(-1.01%) |
Aug 09, 2007 | 10.19 | 10.79 | 10.02 | 10.42 | 574,193 | -0.60(-5.45%) |
Aug 08, 2007 | 10.17 | 11.02 | 10.17 | 11.02 | 363,758 | +0.96(+9.50%) |
Aug 07, 2007 | 9.833 | 10.38 | 9.788 | 10.06 | 466,120 | +0.20(+2.08%) |
Aug 06, 2007 | 10.14 | 10.41 | 8.194 | 9.856 | 1,609,016 | -0.34(-3.35%) |
Aug 03, 2007 | 10.27 | 10.63 | 10.12 | 10.20 | 288,854 | -0.27(-2.61%) |
Aug 02, 2007 | 10.74 | 10.78 | 10.33 | 10.47 | 461,727 | -0.24(-2.21%) |
Aug 01, 2007 | 10.93 | 11.10 | 10.70 | 10.71 | 277,651 | -0.10(-0.93%) |
Jul 31, 2007 | 10.85 | 11.06 | 10.76 | 10.81 | 150,687 | +0.07(+0.68%) |
Jul 30, 2007 | 10.74 | 10.79 | 10.60 | 10.73 | 188,029 | -0.05(-0.42%) |
Jul 27, 2007 | 10.68 | 10.87 | 10.63 | 10.78 | 141,241 | +0.08(+0.72%) |
Jul 26, 2007 | 10.95 | 10.96 | 10.69 | 10.70 | 213,071 | -0.18(-1.63%) |
Jul 25, 2007 | 10.83 | 11.05 | 10.83 | 10.88 | 110,269 | -0.01(-0.08%) |
Jul 24, 2007 | 11.18 | 11.19 | 10.83 | 10.89 | 146,513 | -0.18(-1.64%) |
Jul 23, 2007 | 10.98 | 11.13 | 10.98 | 11.07 | 80,395 | +0.05(+0.50%) |
Jul 20, 2007 | 11.04 | 11.18 | 11.02 | 11.02 | 181,220 | -0.07(-0.62%) |
Jul 19, 2007 | 11.12 | 11.18 | 11.06 | 11.09 | 98,188 | +0.00(+0.04%) |
Jul 18, 2007 | 11.04 | 11.13 | 11.04 | 11.08 | 72,048 | -0.01(-0.08%) |
Jul 17, 2007 | 11.11 | 11.13 | 10.98 | 11.09 | 139,484 | +0.05(+0.45%) |
Jul 16, 2007 | 10.89 | 11.07 | 10.88 | 11.04 | 141,241 | +0.12(+1.08%) |
Jul 13, 2007 | 10.74 | 10.97 | 10.71 | 10.92 | 132,675 | +0.09(+0.80%) |
Jul 12, 2007 | 10.89 | 11.14 | 10.64 | 10.83 | 513,347 | -0.10(-0.96%) |
Jul 11, 2007 | 11.09 | 11.15 | 10.88 | 10.94 | 290,391 | -0.20(-1.80%) |
Jul 10, 2007 | 11.11 | 11.19 | 11.05 | 11.14 | 220,319 | -0.02(-0.16%) |
Jul 09, 2007 | 11.09 | 11.20 | 10.97 | 11.16 | 126,744 | +0.05(+0.49%) |
Jul 06, 2007 | 11.13 | 11.18 | 11.07 | 11.10 | 97,968 | +0.00(+0.00%) |
Jul 05, 2007 | 11.04 | 11.15 | 10.97 | 11.10 | 86,326 | +0.07(+0.62%) |
Jul 03, 2007 | 11.04 | 11.10 | 10.97 | 11.04 | 80,395 | -0.01(-0.12%) |
Jul 02, 2007 | 10.96 | 11.12 | 10.93 | 11.05 | 103,679 | +0.07(+0.62%) |
Jun 29, 2007 | 11.04 | 11.15 | 10.94 | 10.98 | 110,709 | -0.06(-0.54%) |
Jun 28, 2007 | 10.96 | 11.09 | 10.94 | 11.04 | 111,587 | +0.05(+0.41%) |
Jun 27, 2007 | 10.73 | 11.01 | 10.70 | 10.99 | 105,437 | +0.18(+1.64%) |
Jun 26, 2007 | 10.80 | 10.89 | 10.63 | 10.82 | 179,023 | +0.03(+0.25%) |
Jun 25, 2007 | 10.93 | 11.00 | 10.79 | 10.79 | 148,490 | -0.09(-0.84%) |
Jun 22, 2007 | 10.93 | 10.94 | 10.83 | 10.88 | 127,183 | -0.10(-0.87%) |
Jun 21, 2007 | 10.97 | 11.07 | 10.93 | 10.98 | 196,157 | -0.01(-0.12%) |
Jun 20, 2007 | 10.99 | 11.07 | 10.90 | 10.99 | 165,404 | -0.05(-0.49%) |
Jun 19, 2007 | 10.92 | 11.07 | 10.83 | 11.04 | 111,148 | +0.13(+1.17%) |
Jun 18, 2007 | 10.95 | 11.01 | 10.88 | 10.92 | 102,142 | -0.04(-0.37%) |
Jun 15, 2007 | 11.08 | 11.08 | 10.88 | 10.96 | 160,352 | -0.00(-0.04%) |
Jun 14, 2007 | 10.95 | 11.01 | 10.88 | 10.96 | 150,028 | +0.13(+1.18%) |
Jun 13, 2007 | 10.59 | 10.83 | 10.49 | 10.83 | 212,851 | +0.21(+2.01%) |
Jun 12, 2007 | 10.88 | 10.93 | 10.61 | 10.62 | 171,774 | -0.26(-2.39%) |
Jun 11, 2007 | 11.19 | 11.19 | 10.85 | 10.88 | 223,395 | -0.04(-0.33%) |
Jun 08, 2007 | 10.74 | 10.97 | 10.56 | 10.92 | 410,326 | -0.28(-2.52%) |
Jun 07, 2007 | 11.04 | 11.20 | 10.58 | 11.20 | 400,881 | -0.03(-0.24%) |
Jun 06, 2007 | 11.32 | 11.24 | 11.12 | 11.23 | 216,146 | -0.10(-0.84%) |
Jun 05, 2007 | 11.19 | 11.36 | 11.16 | 11.32 | 327,294 | -0.19(-1.62%) |
Jun 04, 2007 | 11.36 | 11.52 | 11.34 | 11.51 | 250,193 | +0.13(+1.16%) |
Jun 01, 2007 | 11.36 | 11.38 | 11.32 | 11.38 | 171,335 | +0.02(+0.16%) |
May 31, 2007 | 11.38 | 11.38 | 11.29 | 11.36 | 121,472 | -0.02(-0.20%) |
May 30, 2007 | 11.34 | 11.38 | 11.24 | 11.38 | 152,444 | +0.02(+0.20%) |
May 29, 2007 | 11.15 | 11.36 | 11.13 | 11.36 | 141,022 | +0.22(+2.00%) |
May 25, 2007 | 11.15 | 11.19 | 11.09 | 11.14 | 115,761 | +0.05(+0.49%) |
May 24, 2007 | 11.26 | 11.32 | 11.07 | 11.08 | 171,555 | -0.13(-1.14%) |
May 23, 2007 | 11.24 | 11.30 | 11.18 | 11.21 | 172,433 | +0.04(+0.33%) |
May 22, 2007 | 11.06 | 11.20 | 11.04 | 11.17 | 195,937 | +0.11(+1.03%) |
May 21, 2007 | 10.95 | 11.09 | 10.95 | 11.06 | 172,214 | +0.10(+0.96%) |
May 18, 2007 | 10.95 | 11.07 | 10.94 | 10.95 | 145,195 | +0.02(+0.17%) |
May 17, 2007 | 11.09 | 11.11 | 10.93 | 10.94 | 175,948 | -0.00(-0.04%) |
May 16, 2007 | 11.10 | 11.11 | 10.93 | 10.94 | 220,100 | -0.08(-0.70%) |
May 15, 2007 | 11.06 | 11.11 | 11.02 | 11.02 | 156,618 | -0.05(-0.49%) |
May 14, 2007 | 11.03 | 11.10 | 11.01 | 11.07 | 197,694 | +0.07(+0.66%) |
May 11, 2007 | 11.02 | 11.02 | 10.93 | 11.00 | 163,208 | +0.08(+0.71%) |
May 10, 2007 | 10.97 | 11.02 | 10.80 | 10.92 | 287,975 | -0.02(-0.17%) |
May 09, 2007 | 10.93 | 10.97 | 10.90 | 10.94 | 218,782 | +0.01(+0.08%) |
May 08, 2007 | 10.90 | 10.95 | 10.86 | 10.93 | 160,132 | +0.03(+0.25%) |
May 07, 2007 | 10.90 | 10.93 | 10.83 | 10.90 | 164,526 | +0.00(+0.04%) |
May 04, 2007 | 10.77 | 10.91 | 10.75 | 10.90 | 139,704 | +0.06(+0.59%) |
May 03, 2007 | 10.70 | 10.93 | 10.67 | 10.83 | 111,807 | -0.09(-0.79%) |
May 02, 2007 | 10.70 | 10.92 | 10.70 | 10.92 | 173,751 | +0.12(+1.10%) |
May 01, 2007 | 10.70 | 10.86 | 10.70 | 10.80 | 124,328 | +0.11(+1.02%) |
Apr 30, 2007 | 10.88 | 10.93 | 10.69 | 10.69 | 158,595 | -0.15(-1.43%) |
Apr 27, 2007 | 10.74 | 10.88 | 10.67 | 10.85 | 130,478 | +0.13(+1.23%) |
Apr 26, 2007 | 10.76 | 10.79 | 10.70 | 10.72 | 112,027 | +0.00(+0.00%) |
Apr 25, 2007 | 10.68 | 10.76 | 10.67 | 10.72 | 110,928 | +0.05(+0.43%) |
Apr 24, 2007 | 10.69 | 10.69 | 10.54 | 10.67 | 146,074 | +0.09(+0.84%) |
Apr 23, 2007 | 10.58 | 10.71 | 10.56 | 10.58 | 173,312 | +0.01(+0.06%) |
Apr 20, 2007 | 10.59 | 10.65 | 10.54 | 10.58 | 145,854 | +0.01(+0.13%) |
Apr 19, 2007 | 10.59 | 10.63 | 10.52 | 10.56 | 165,185 | -0.02(-0.22%) |
Apr 18, 2007 | 10.63 | 10.67 | 10.58 | 10.58 | 148,051 | -0.04(-0.39%) |
Apr 17, 2007 | 10.68 | 10.70 | 10.61 | 10.63 | 74,245 | -0.04(-0.38%) |
Apr 16, 2007 | 10.57 | 10.68 | 10.57 | 10.67 | 160,572 | +0.08(+0.77%) |
Apr 13, 2007 | 10.61 | 10.70 | 10.57 | 10.58 | 115,102 | -0.05(-0.47%) |
Apr 12, 2007 | 10.58 | 10.63 | 10.54 | 10.63 | 93,575 | +0.05(+0.43%) |
Apr 11, 2007 | 10.65 | 10.70 | 10.55 | 10.59 | 137,288 | +0.05(+0.47%) |
Apr 10, 2007 | 10.58 | 10.72 | 10.52 | 10.54 | 252,170 | -0.07(-0.69%) |
Apr 09, 2007 | 10.65 | 10.68 | 10.58 | 10.61 | 151,785 | -0.05(-0.51%) |
Apr 05, 2007 | 10.62 | 10.71 | 10.56 | 10.67 | 167,161 | +0.06(+0.60%) |
Apr 04, 2007 | 10.54 | 10.62 | 10.54 | 10.60 | 69,412 | +0.07(+0.65%) |
Apr 03, 2007 | 10.56 | 10.58 | 10.48 | 10.53 | 174,191 | -0.03(-0.26%) |
Apr 02, 2007 | 10.63 | 10.64 | 10.53 | 10.56 | 172,653 | +0.01(+0.09%) |
Mar 30, 2007 | 10.58 | 10.68 | 10.54 | 10.55 | 199,012 | +0.00(+0.00%) |
Mar 29, 2007 | 10.56 | 10.56 | 10.47 | 10.55 | 95,113 | -0.01(-0.09%) |
Mar 28, 2007 | 10.47 | 10.56 | 10.44 | 10.56 | 235,476 | +0.06(+0.61%) |
Mar 27, 2007 | 10.48 | 10.57 | 10.45 | 10.50 | 144,317 | +0.00(+0.04%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.46 | 10.49 | 174,191 | -0.03(-0.30%) |
Mar 23, 2007 | 10.45 | 10.57 | 10.44 | 10.53 | 153,103 | +0.03(+0.32%) |
Mar 22, 2007 | 10.38 | 10.50 | 10.31 | 10.49 | 213,730 | +0.02(+0.16%) |
Mar 21, 2007 | 10.45 | 10.50 | 10.36 | 10.48 | 220,539 | -0.02(-0.17%) |
Mar 20, 2007 | 10.46 | 10.52 | 10.40 | 10.49 | 193,081 | +0.04(+0.35%) |
Mar 19, 2007 | 10.52 | 10.54 | 10.43 | 10.46 | 194,839 | -0.05(-0.48%) |
Mar 16, 2007 | 10.53 | 10.53 | 10.43 | 10.51 | 234,597 | +0.11(+1.05%) |
Mar 15, 2007 | 10.36 | 10.47 | 10.36 | 10.40 | 201,868 | +0.04(+0.39%) |
Mar 14, 2007 | 10.33 | 10.42 | 10.29 | 10.36 | 157,496 | +0.01(+0.09%) |
Mar 13, 2007 | 10.34 | 10.43 | 10.28 | 10.35 | 215,048 | +0.01(+0.09%) |
Mar 12, 2007 | 10.12 | 10.34 | 10.06 | 10.34 | 325,537 | +0.24(+2.34%) |
Mar 09, 2007 | 10.11 | 10.24 | 10.08 | 10.10 | 217,025 | -0.05(-0.54%) |
Mar 08, 2007 | 10.13 | 10.21 | 10.04 | 10.16 | 144,317 | -0.04(-0.40%) |
Mar 07, 2007 | 10.29 | 10.29 | 10.11 | 10.20 | 209,776 | -0.33(-3.16%) |
Mar 06, 2007 | 10.52 | 10.56 | 10.45 | 10.53 | 252,829 | +0.01(+0.13%) |
Mar 05, 2007 | 10.52 | 10.65 | 10.46 | 10.52 | 250,852 | -0.03(-0.30%) |
Mar 02, 2007 | 10.52 | 10.55 | 10.45 | 10.55 | 218,782 | +0.09(+0.83%) |