Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.680 | 6.680 | 6.141 | 6.290 | 454,247 | -0.32(-4.84%) |
Mar 28, 2008 | 6.950 | 6.950 | 6.510 | 6.610 | 305,550 | -0.33(-4.75%) |
Mar 27, 2008 | 7.170 | 7.170 | 6.800 | 6.940 | 363,766 | -0.18(-2.53%) |
Mar 26, 2008 | 7.060 | 7.170 | 6.990 | 7.120 | 284,000 | -0.03(-0.42%) |
Mar 25, 2008 | 7.280 | 7.350 | 7.110 | 7.150 | 357,600 | -0.03(-0.42%) |
Mar 24, 2008 | 7.530 | 7.530 | 7.000 | 7.180 | 322,756 | -0.07(-0.97%) |
Mar 21, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | +0.00(+0.00%) |
Mar 20, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | -0.45(-5.84%) |
Mar 19, 2008 | 8.750 | 8.750 | 7.620 | 7.700 | 840,729 | -0.76(-8.98%) |
Mar 18, 2008 | 8.600 | 8.650 | 8.350 | 8.460 | 236,509 | -0.09(-1.05%) |
Mar 17, 2008 | 8.520 | 8.650 | 8.150 | 8.550 | 337,675 | -0.31(-3.50%) |
Mar 14, 2008 | 9.080 | 9.350 | 8.750 | 8.860 | 269,719 | -0.19(-2.10%) |
Mar 13, 2008 | 9.070 | 9.090 | 8.540 | 9.050 | 340,103 | +0.17(+1.92%) |
Mar 12, 2008 | 8.250 | 9.180 | 8.250 | 8.880 | 394,099 | +0.58(+6.99%) |
Mar 11, 2008 | 8.090 | 8.390 | 8.080 | 8.300 | 309,007 | +0.25(+3.11%) |
Mar 10, 2008 | 8.410 | 8.670 | 8.000 | 8.050 | 408,542 | -0.55(-6.40%) |
Mar 07, 2008 | 8.900 | 9.000 | 8.550 | 8.600 | 407,594 | -0.36(-3.97%) |
Mar 06, 2008 | 9.220 | 9.220 | 8.920 | 8.956 | 246,863 | -0.20(-2.23%) |
Mar 05, 2008 | 8.850 | 9.240 | 8.770 | 9.160 | 264,827 | +0.26(+2.92%) |
Mar 04, 2008 | 9.700 | 9.700 | 8.630 | 8.900 | 381,215 | -0.42(-4.51%) |
Mar 03, 2008 | 9.200 | 9.340 | 8.400 | 9.320 | 547,297 | +0.09(+0.98%) |
Feb 29, 2008 | 9.740 | 9.830 | 9.130 | 9.230 | 730,055 | -0.48(-4.94%) |
Feb 28, 2008 | 9.090 | 9.740 | 9.000 | 9.710 | 937,532 | +0.61(+6.70%) |
Feb 27, 2008 | 9.160 | 9.200 | 8.850 | 9.100 | 765,013 | +0.29(+3.29%) |
Feb 26, 2008 | 8.810 | 9.060 | 8.330 | 8.810 | 924,486 | +0.11(+1.26%) |
Feb 25, 2008 | 8.010 | 8.720 | 8.010 | 8.700 | 1,082,355 | +0.82(+10.41%) |
Feb 22, 2008 | 7.730 | 7.890 | 7.370 | 7.880 | 464,397 | +0.38(+5.07%) |
Feb 21, 2008 | 7.240 | 7.780 | 7.010 | 7.500 | 658,666 | +0.56(+8.07%) |
Feb 20, 2008 | 6.800 | 6.950 | 6.590 | 6.940 | 314,596 | +0.19(+2.81%) |
Feb 19, 2008 | 7.340 | 7.340 | 6.750 | 6.750 | 332,925 | +0.01(+0.15%) |
Feb 18, 2008 | 6.990 | 7.100 | 6.610 | 6.740 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.990 | 7.100 | 6.610 | 6.740 | 247,431 | -0.24(-3.44%) |
Feb 14, 2008 | 7.420 | 7.420 | 6.880 | 6.980 | 510,721 | +0.15(+2.20%) |
Feb 13, 2008 | 6.540 | 6.830 | 6.540 | 6.830 | 265,741 | +0.29(+4.44%) |
Feb 12, 2008 | 6.690 | 6.710 | 6.390 | 6.540 | 222,600 | +0.19(+2.99%) |
Feb 11, 2008 | 6.200 | 6.500 | 6.080 | 6.350 | 221,967 | +0.19(+3.08%) |
Feb 08, 2008 | 6.140 | 6.250 | 6.120 | 6.160 | 246,849 | +0.03(+0.49%) |
Feb 07, 2008 | 6.450 | 6.480 | 6.100 | 6.130 | 277,195 | -0.35(-5.40%) |
Feb 06, 2008 | 6.590 | 6.810 | 6.450 | 6.480 | 224,776 | -0.06(-0.92%) |
Feb 05, 2008 | 7.000 | 7.130 | 6.540 | 6.540 | 241,255 | -0.60(-8.40%) |
Feb 04, 2008 | 7.040 | 7.230 | 6.800 | 7.140 | 229,422 | +0.23(+3.33%) |
Feb 01, 2008 | 6.510 | 6.950 | 6.510 | 6.910 | 211,660 | +0.24(+3.60%) |
Jan 31, 2008 | 6.460 | 6.730 | 6.390 | 6.670 | 207,625 | +0.10(+1.52%) |
Jan 30, 2008 | 6.660 | 6.720 | 6.450 | 6.570 | 284,800 | -0.04(-0.61%) |
Jan 29, 2008 | 7.180 | 7.180 | 6.600 | 6.610 | 136,400 | -0.01(-0.15%) |
Jan 28, 2008 | 6.600 | 6.840 | 6.500 | 6.620 | 270,750 | -0.04(-0.60%) |
Jan 25, 2008 | 7.140 | 7.280 | 6.650 | 6.660 | 256,370 | -0.35(-4.99%) |
Jan 24, 2008 | 7.080 | 7.110 | 6.850 | 7.010 | 633,408 | +0.47(+7.19%) |
Jan 23, 2008 | 6.370 | 6.650 | 6.100 | 6.540 | 578,380 | -0.01(-0.15%) |
Jan 22, 2008 | 6.140 | 6.780 | 4.850 | 6.550 | 956,881 | -0.74(-10.15%) |
Jan 21, 2008 | 7.390 | 7.760 | 7.150 | 7.290 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.390 | 7.760 | 7.150 | 7.290 | 554,426 | -0.21(-2.80%) |
Jan 17, 2008 | 7.990 | 7.990 | 7.350 | 7.500 | 492,889 | -0.39(-4.94%) |
Jan 16, 2008 | 8.140 | 8.190 | 7.700 | 7.890 | 407,632 | -0.27(-3.31%) |
Jan 15, 2008 | 8.450 | 8.450 | 8.100 | 8.160 | 453,200 | -0.32(-3.77%) |
Jan 14, 2008 | 8.200 | 8.500 | 8.200 | 8.480 | 341,600 | +0.25(+3.04%) |
Jan 11, 2008 | 8.380 | 8.380 | 8.200 | 8.230 | 540,711 | -0.28(-3.29%) |
Jan 10, 2008 | 8.360 | 8.540 | 8.230 | 8.510 | 369,259 | -0.08(-0.93%) |
Jan 09, 2008 | 8.800 | 8.890 | 8.410 | 8.590 | 359,570 | -0.23(-2.61%) |
Jan 08, 2008 | 8.770 | 9.190 | 8.710 | 8.820 | 215,125 | +0.02(+0.23%) |
Jan 07, 2008 | 9.010 | 9.170 | 8.710 | 8.800 | 408,448 | -0.41(-4.45%) |
Jan 04, 2008 | 9.300 | 9.380 | 8.800 | 9.210 | 277,688 | -0.19(-2.02%) |
Jan 03, 2008 | 9.080 | 9.620 | 9.080 | 9.400 | 360,093 | +0.32(+3.52%) |
Jan 02, 2008 | 8.910 | 9.100 | 8.910 | 9.080 | 219,065 | +0.16(+1.79%) |
Jan 01, 2008 | 9.000 | 9.100 | 8.900 | 8.920 | 194,981 | +0.00(+0.00%) |
Dec 31, 2007 | 9.000 | 9.100 | 8.900 | 8.920 | 194,981 | -0.10(-1.11%) |
Dec 28, 2007 | 9.030 | 9.200 | 8.980 | 9.020 | 169,592 | +0.00(+0.00%) |
Dec 27, 2007 | 9.480 | 9.480 | 8.990 | 9.020 | 343,972 | -0.36(-3.84%) |
Dec 26, 2007 | 9.100 | 9.440 | 8.970 | 9.380 | 209,350 | +0.41(+4.57%) |
Dec 24, 2007 | 9.050 | 9.220 | 8.850 | 8.970 | 322,302 | +0.12(+1.36%) |
Dec 21, 2007 | 8.550 | 8.950 | 8.500 | 8.850 | 378,740 | +0.35(+4.12%) |
Dec 20, 2007 | 8.340 | 8.520 | 8.270 | 8.500 | 349,900 | +0.20(+2.41%) |
Dec 19, 2007 | 8.650 | 8.650 | 8.210 | 8.300 | 273,900 | +0.02(+0.24%) |
Dec 18, 2007 | 8.230 | 8.460 | 8.030 | 8.280 | 439,700 | +0.04(+0.48%) |
Dec 17, 2007 | 8.400 | 8.580 | 8.110 | 8.240 | 436,471 | -0.41(-4.74%) |
Dec 14, 2007 | 8.850 | 8.870 | 8.560 | 8.650 | 177,300 | -0.28(-3.14%) |
Dec 13, 2007 | 8.890 | 9.080 | 8.760 | 8.930 | 194,350 | -0.25(-2.74%) |
Dec 12, 2007 | 9.470 | 9.620 | 9.050 | 9.182 | 201,300 | -0.14(-1.48%) |
Dec 11, 2007 | 9.600 | 9.650 | 9.150 | 9.320 | 219,200 | -0.28(-2.92%) |
Dec 10, 2007 | 9.610 | 9.850 | 9.510 | 9.600 | 166,700 | +0.11(+1.16%) |
Dec 07, 2007 | 9.620 | 9.700 | 9.300 | 9.490 | 758,830 | +0.01(+0.11%) |
Dec 06, 2007 | 9.030 | 9.490 | 8.930 | 9.480 | 211,200 | +0.54(+6.04%) |
Dec 05, 2007 | 8.750 | 9.060 | 8.750 | 8.940 | 264,865 | +0.24(+2.76%) |
Dec 04, 2007 | 9.200 | 9.200 | 8.660 | 8.700 | 282,850 | -0.35(-3.87%) |
Dec 03, 2007 | 9.000 | 9.220 | 9.000 | 9.050 | 239,900 | -0.20(-2.16%) |
Nov 30, 2007 | 9.500 | 9.780 | 9.010 | 9.250 | 214,300 | -0.25(-2.63%) |
Nov 29, 2007 | 9.520 | 9.850 | 9.370 | 9.500 | 195,200 | +0.01(+0.11%) |
Nov 28, 2007 | 8.880 | 9.660 | 8.880 | 9.490 | 286,645 | +0.53(+5.92%) |
Nov 27, 2007 | 9.290 | 9.290 | 8.830 | 8.960 | 446,700 | -0.38(-4.07%) |
Nov 26, 2007 | 10.71 | 10.71 | 9.250 | 9.340 | 322,200 | -0.49(-4.98%) |
Nov 23, 2007 | 9.180 | 9.850 | 9.180 | 9.830 | 131,622 | +0.57(+6.16%) |
Nov 21, 2007 | 9.730 | 9.750 | 9.200 | 9.260 | 288,310 | -0.46(-4.73%) |
Nov 20, 2007 | 10.29 | 10.29 | 9.460 | 9.720 | 314,200 | +0.06(+0.62%) |
Nov 19, 2007 | 10.30 | 10.32 | 9.600 | 9.660 | 302,900 | -0.60(-5.85%) |
Nov 16, 2007 | 10.29 | 10.42 | 9.850 | 10.26 | 332,750 | +0.16(+1.58%) |
Nov 15, 2007 | 10.72 | 10.72 | 9.850 | 10.10 | 451,750 | -0.42(-3.96%) |
Nov 14, 2007 | 11.00 | 11.09 | 10.48 | 10.52 | 246,400 | -0.29(-2.72%) |
Nov 13, 2007 | 10.71 | 11.01 | 10.44 | 10.81 | 305,000 | +0.01(+0.09%) |
Nov 12, 2007 | 12.05 | 12.05 | 10.53 | 10.80 | 521,700 | -1.14(-9.55%) |
Nov 09, 2007 | 12.40 | 12.40 | 11.51 | 11.94 | 301,800 | -0.47(-3.79%) |
Nov 08, 2007 | 13.62 | 13.62 | 11.75 | 12.41 | 418,300 | -0.48(-3.72%) |
Nov 07, 2007 | 13.27 | 13.50 | 12.82 | 12.89 | 292,800 | -0.38(-2.86%) |
Nov 06, 2007 | 13.64 | 13.74 | 13.17 | 13.27 | 293,600 | -0.03(-0.23%) |
Nov 05, 2007 | 14.10 | 14.10 | 13.20 | 13.30 | 240,410 | -0.33(-2.42%) |
Nov 02, 2007 | 14.10 | 14.10 | 13.41 | 13.63 | 298,900 | -0.18(-1.30%) |
Nov 01, 2007 | 13.83 | 14.07 | 13.77 | 13.81 | 377,700 | -0.34(-2.40%) |
Oct 31, 2007 | 14.10 | 14.21 | 13.53 | 14.15 | 464,300 | +0.58(+4.27%) |
Oct 30, 2007 | 13.80 | 13.93 | 13.30 | 13.57 | 300,100 | -0.49(-3.49%) |
Oct 29, 2007 | 13.35 | 14.10 | 12.65 | 14.06 | 486,000 | +1.13(+8.74%) |
Oct 26, 2007 | 12.90 | 12.97 | 12.75 | 12.93 | 295,600 | +0.24(+1.89%) |
Oct 25, 2007 | 12.55 | 12.70 | 12.24 | 12.69 | 152,200 | +0.31(+2.50%) |
Oct 24, 2007 | 12.49 | 12.65 | 12.10 | 12.38 | 220,900 | -0.05(-0.40%) |
Oct 23, 2007 | 12.41 | 12.53 | 11.91 | 12.43 | 346,000 | +0.73(+6.24%) |
Oct 22, 2007 | 11.30 | 11.73 | 11.27 | 11.70 | 303,600 | -0.22(-1.85%) |
Oct 19, 2007 | 12.16 | 12.16 | 11.58 | 11.92 | 268,600 | -0.04(-0.33%) |
Oct 18, 2007 | 11.65 | 12.05 | 11.52 | 11.96 | 246,100 | +0.21(+1.79%) |
Oct 17, 2007 | 12.00 | 12.00 | 11.59 | 11.75 | 211,400 | -0.01(-0.09%) |
Oct 16, 2007 | 11.48 | 11.90 | 11.03 | 11.76 | 296,800 | +0.29(+2.53%) |
Oct 15, 2007 | 11.09 | 11.55 | 11.09 | 11.47 | 493,300 | +0.46(+4.18%) |
Oct 12, 2007 | 10.43 | 11.10 | 10.42 | 11.01 | 203,600 | +0.49(+4.66%) |
Oct 11, 2007 | 10.75 | 10.85 | 10.52 | 10.52 | 317,700 | -0.19(-1.77%) |
Oct 10, 2007 | 10.97 | 10.98 | 10.53 | 10.71 | 251,100 | -0.24(-2.19%) |
Oct 09, 2007 | 10.89 | 10.95 | 10.59 | 10.95 | 287,600 | +0.00(+0.00%) |
Oct 08, 2007 | 10.83 | 11.10 | 10.60 | 10.95 | 92,800 | +0.08(+0.74%) |
Oct 05, 2007 | 10.40 | 10.93 | 10.35 | 10.87 | 295,300 | +0.52(+5.02%) |
Oct 04, 2007 | 10.08 | 10.40 | 10.05 | 10.35 | 109,300 | +0.20(+1.97%) |
Oct 03, 2007 | 10.64 | 10.64 | 10.05 | 10.15 | 210,700 | -0.44(-4.15%) |
Oct 02, 2007 | 10.61 | 10.73 | 10.31 | 10.59 | 255,400 | -0.30(-2.75%) |
Oct 01, 2007 | 11.13 | 11.13 | 10.71 | 10.89 | 243,700 | -0.36(-3.20%) |
Sep 28, 2007 | 11.26 | 11.41 | 11.14 | 11.25 | 235,000 | +0.20(+1.81%) |
Sep 27, 2007 | 11.09 | 11.41 | 10.90 | 11.05 | 200,200 | +0.20(+1.84%) |
Sep 26, 2007 | 10.36 | 10.89 | 10.30 | 10.85 | 213,900 | +0.46(+4.47%) |
Sep 25, 2007 | 10.34 | 10.46 | 10.22 | 10.39 | 204,600 | -0.07(-0.71%) |
Sep 24, 2007 | 10.74 | 10.83 | 10.37 | 10.46 | 223,400 | -0.12(-1.13%) |
Sep 21, 2007 | 10.12 | 10.58 | 10.12 | 10.58 | 149,000 | +0.33(+3.22%) |
Sep 20, 2007 | 10.22 | 10.34 | 10.10 | 10.25 | 119,000 | +0.11(+1.08%) |
Sep 19, 2007 | 10.43 | 10.50 | 10.00 | 10.14 | 236,300 | -0.16(-1.55%) |
Sep 18, 2007 | 10.06 | 10.34 | 9.970 | 10.30 | 197,100 | +0.34(+3.41%) |
Sep 17, 2007 | 9.790 | 10.21 | 9.780 | 9.960 | 242,300 | +0.13(+1.32%) |
Sep 14, 2007 | 9.500 | 10.04 | 9.370 | 9.830 | 238,300 | +0.35(+3.69%) |
Sep 13, 2007 | 9.050 | 9.800 | 8.970 | 9.480 | 292,600 | +0.53(+5.92%) |
Sep 12, 2007 | 8.850 | 9.000 | 8.680 | 8.950 | 284,200 | +0.20(+2.29%) |
Sep 11, 2007 | 8.580 | 8.800 | 8.360 | 8.750 | 177,200 | +0.39(+4.67%) |
Sep 10, 2007 | 8.600 | 8.600 | 8.214 | 8.360 | 153,700 | -0.26(-3.02%) |
Sep 07, 2007 | 8.700 | 8.750 | 8.550 | 8.620 | 157,900 | -0.24(-2.71%) |
Sep 06, 2007 | 8.800 | 8.860 | 8.560 | 8.860 | 246,600 | +0.11(+1.26%) |
Sep 05, 2007 | 8.730 | 8.870 | 8.650 | 8.750 | 198,100 | -0.21(-2.34%) |
Sep 04, 2007 | 8.640 | 9.080 | 8.640 | 8.960 | 146,500 | +0.32(+3.70%) |
Aug 31, 2007 | 8.610 | 8.700 | 8.490 | 8.640 | 120,300 | +0.28(+3.30%) |
Aug 30, 2007 | 8.590 | 8.790 | 8.210 | 8.364 | 154,600 | -0.34(-3.86%) |
Aug 29, 2007 | 8.500 | 8.700 | 8.310 | 8.700 | 575,700 | +0.36(+4.32%) |
Aug 28, 2007 | 8.970 | 9.010 | 8.290 | 8.340 | 241,000 | -0.84(-9.15%) |
Aug 27, 2007 | 9.220 | 9.450 | 9.060 | 9.180 | 119,100 | +0.06(+0.66%) |
Aug 24, 2007 | 9.220 | 9.220 | 8.980 | 9.120 | 130,100 | +0.05(+0.55%) |
Aug 23, 2007 | 9.310 | 9.342 | 8.860 | 9.070 | 366,900 | +0.32(+3.66%) |
Aug 22, 2007 | 8.100 | 8.830 | 8.100 | 8.750 | 262,100 | +0.72(+8.97%) |
Aug 21, 2007 | 8.030 | 8.100 | 7.790 | 8.030 | 144,200 | +0.08(+1.01%) |
Aug 20, 2007 | 7.970 | 8.300 | 7.940 | 7.950 | 464,800 | +0.18(+2.32%) |
Aug 17, 2007 | 8.300 | 8.660 | 7.700 | 7.770 | 413,900 | +0.03(+0.39%) |
Aug 16, 2007 | 8.010 | 8.130 | 7.210 | 7.740 | 1,001,900 | -0.52(-6.30%) |
Aug 15, 2007 | 8.300 | 8.440 | 8.000 | 8.260 | 529,000 | -0.65(-7.30%) |
Aug 14, 2007 | 9.410 | 9.450 | 8.820 | 8.910 | 191,500 | -0.65(-6.80%) |
Aug 13, 2007 | 9.360 | 9.700 | 8.980 | 9.560 | 573,200 | +0.58(+6.46%) |
Aug 10, 2007 | 9.080 | 9.080 | 8.650 | 8.980 | 394,300 | -0.29(-3.13%) |
Aug 09, 2007 | 9.310 | 9.460 | 9.100 | 9.270 | 322,000 | -0.58(-5.89%) |
Aug 08, 2007 | 9.450 | 9.940 | 9.446 | 9.850 | 541,600 | +0.35(+3.68%) |
Aug 07, 2007 | 9.430 | 9.600 | 9.280 | 9.500 | 414,600 | +0.07(+0.74%) |
Aug 06, 2007 | 9.680 | 9.680 | 8.540 | 9.430 | 297,600 | -0.33(-3.38%) |
Aug 03, 2007 | 9.950 | 10.10 | 9.720 | 9.760 | 295,600 | -0.34(-3.37%) |
Aug 02, 2007 | 10.25 | 10.41 | 9.680 | 10.10 | 245,500 | -0.11(-1.08%) |
Aug 01, 2007 | 10.17 | 10.25 | 10.05 | 10.21 | 214,400 | -0.12(-1.16%) |
Jul 31, 2007 | 10.62 | 10.79 | 10.26 | 10.33 | 179,300 | -0.02(-0.19%) |
Jul 30, 2007 | 10.42 | 10.42 | 9.880 | 10.35 | 228,800 | +0.00(+0.00%) |
Jul 27, 2007 | 10.31 | 10.67 | 10.06 | 10.35 | 337,500 | +0.08(+0.78%) |
Jul 26, 2007 | 10.23 | 10.43 | 9.880 | 10.27 | 516,000 | -0.39(-3.66%) |
Jul 25, 2007 | 11.34 | 11.34 | 10.50 | 10.66 | 395,000 | -0.69(-6.08%) |
Jul 24, 2007 | 11.55 | 11.67 | 11.15 | 11.35 | 275,800 | -0.60(-5.02%) |
Jul 23, 2007 | 12.00 | 12.04 | 11.61 | 11.95 | 138,700 | -0.05(-0.42%) |
Jul 20, 2007 | 11.94 | 12.00 | 11.75 | 12.00 | 109,800 | +0.05(+0.42%) |
Jul 19, 2007 | 12.17 | 12.25 | 11.89 | 11.95 | 133,200 | +0.03(+0.25%) |
Jul 18, 2007 | 11.56 | 11.99 | 11.35 | 11.92 | 160,800 | +0.19(+1.62%) |
Jul 17, 2007 | 12.00 | 12.10 | 11.59 | 11.73 | 341,200 | -0.65(-5.25%) |
Jul 16, 2007 | 12.89 | 12.89 | 11.95 | 12.38 | 311,700 | -0.48(-3.73%) |
Jul 13, 2007 | 13.04 | 13.10 | 12.80 | 12.86 | 157,600 | -0.18(-1.38%) |
Jul 12, 2007 | 12.43 | 13.14 | 12.32 | 13.04 | 623,100 | +0.98(+8.13%) |
Jul 11, 2007 | 11.65 | 12.11 | 11.60 | 12.06 | 153,600 | +0.35(+2.99%) |
Jul 10, 2007 | 12.12 | 12.12 | 11.58 | 11.71 | 174,600 | -0.41(-3.38%) |
Jul 09, 2007 | 11.75 | 12.14 | 11.75 | 12.12 | 478,000 | +0.40(+3.41%) |
Jul 06, 2007 | 11.55 | 11.75 | 11.49 | 11.72 | 224,700 | +0.22(+1.91%) |
Jul 05, 2007 | 11.45 | 11.68 | 11.32 | 11.50 | 181,600 | +0.09(+0.79%) |
Jul 03, 2007 | 11.34 | 11.41 | 11.19 | 11.41 | 212,100 | +0.21(+1.88%) |
Jul 02, 2007 | 11.82 | 11.95 | 11.10 | 11.20 | 430,500 | -0.78(-6.51%) |
Jun 29, 2007 | 11.97 | 12.09 | 11.91 | 11.98 | 110,300 | +0.01(+0.08%) |
Jun 28, 2007 | 12.49 | 12.49 | 11.97 | 11.97 | 117,900 | -0.38(-3.08%) |
Jun 27, 2007 | 11.81 | 12.35 | 11.52 | 12.35 | 352,700 | +0.41(+3.43%) |
Jun 26, 2007 | 12.60 | 12.62 | 11.62 | 11.94 | 684,000 | -0.86(-6.72%) |
Jun 25, 2007 | 12.89 | 12.91 | 12.61 | 12.80 | 411,900 | -0.36(-2.74%) |
Jun 22, 2007 | 13.31 | 13.43 | 13.06 | 13.16 | 102,700 | -0.22(-1.64%) |
Jun 21, 2007 | 13.28 | 13.46 | 12.98 | 13.38 | 232,600 | -0.36(-2.62%) |
Jun 20, 2007 | 13.61 | 13.85 | 13.21 | 13.74 | 258,200 | +0.09(+0.66%) |
Jun 19, 2007 | 13.49 | 13.79 | 13.45 | 13.65 | 235,100 | +0.23(+1.71%) |
Jun 18, 2007 | 13.72 | 13.72 | 13.40 | 13.42 | 226,000 | -0.33(-2.40%) |
Jun 15, 2007 | 13.18 | 13.75 | 13.10 | 13.75 | 493,400 | +0.63(+4.80%) |
Jun 14, 2007 | 13.06 | 13.52 | 12.92 | 13.12 | 268,700 | +0.02(+0.15%) |
Jun 13, 2007 | 13.02 | 13.25 | 12.99 | 13.10 | 137,100 | +0.00(+0.00%) |
Jun 12, 2007 | 13.18 | 13.39 | 13.01 | 13.10 | 150,400 | -0.23(-1.73%) |
Jun 11, 2007 | 13.13 | 13.46 | 13.12 | 13.33 | 169,300 | +0.35(+2.70%) |
Jun 08, 2007 | 12.62 | 13.16 | 12.50 | 12.98 | 464,600 | +0.08(+0.62%) |
Jun 07, 2007 | 13.23 | 13.33 | 12.80 | 12.90 | 254,800 | -0.41(-3.08%) |
Jun 06, 2007 | 13.12 | 13.31 | 12.98 | 13.31 | 201,800 | -0.13(-0.97%) |
Jun 05, 2007 | 13.54 | 13.70 | 13.31 | 13.44 | 201,600 | -0.07(-0.52%) |
Jun 04, 2007 | 13.49 | 13.88 | 13.32 | 13.51 | 343,500 | +0.21(+1.58%) |
Jun 01, 2007 | 13.11 | 13.66 | 13.05 | 13.30 | 270,900 | +0.29(+2.23%) |
May 31, 2007 | 13.10 | 13.32 | 12.90 | 13.01 | 410,000 | +0.00(+0.00%) |
May 30, 2007 | 12.51 | 13.20 | 12.46 | 13.01 | 368,700 | +0.25(+1.96%) |
May 29, 2007 | 12.96 | 13.20 | 12.67 | 12.76 | 245,600 | -0.20(-1.54%) |
May 25, 2007 | 12.90 | 13.14 | 12.78 | 12.96 | 392,000 | +0.24(+1.89%) |
May 24, 2007 | 13.32 | 13.44 | 12.70 | 12.72 | 489,500 | -0.71(-5.29%) |
May 23, 2007 | 13.80 | 14.06 | 13.38 | 13.43 | 459,200 | -0.27(-1.97%) |
May 22, 2007 | 14.65 | 14.43 | 13.44 | 13.70 | 656,400 | -1.25(-8.36%) |
May 21, 2007 | 13.95 | 14.99 | 13.86 | 14.95 | 777,700 | +1.20(+8.73%) |
May 18, 2007 | 13.16 | 13.85 | 13.00 | 13.75 | 463,000 | +0.59(+4.48%) |
May 17, 2007 | 13.24 | 13.28 | 12.61 | 13.16 | 525,100 | -0.44(-3.24%) |
May 16, 2007 | 13.61 | 14.01 | 13.26 | 13.60 | 473,300 | -0.14(-1.02%) |
May 15, 2007 | 13.63 | 14.32 | 13.34 | 13.74 | 354,700 | -0.10(-0.72%) |
May 14, 2007 | 14.50 | 14.59 | 13.68 | 13.84 | 642,000 | -0.41(-2.88%) |
May 11, 2007 | 14.40 | 14.68 | 13.97 | 14.25 | 550,000 | -0.07(-0.49%) |
May 10, 2007 | 14.79 | 14.80 | 14.02 | 14.32 | 572,200 | -0.53(-3.57%) |
May 09, 2007 | 13.80 | 15.01 | 13.80 | 14.85 | 945,100 | +1.10(+8.00%) |
May 08, 2007 | 13.36 | 13.89 | 13.10 | 13.75 | 848,300 | +0.10(+0.73%) |
May 07, 2007 | 12.61 | 13.80 | 12.43 | 13.65 | 848,100 | +1.26(+10.17%) |
May 04, 2007 | 12.45 | 12.61 | 12.25 | 12.39 | 305,200 | -0.06(-0.48%) |
May 03, 2007 | 12.12 | 12.46 | 11.96 | 12.45 | 269,100 | +0.29(+2.38%) |
May 02, 2007 | 11.44 | 12.25 | 11.43 | 12.16 | 371,800 | +0.61(+5.28%) |
May 01, 2007 | 12.01 | 12.01 | 11.46 | 11.55 | 302,300 | -0.53(-4.39%) |
Apr 30, 2007 | 12.15 | 12.40 | 12.06 | 12.08 | 363,300 | -0.07(-0.58%) |
Apr 27, 2007 | 12.17 | 12.17 | 12.05 | 12.15 | 170,000 | -0.01(-0.08%) |
Apr 26, 2007 | 12.25 | 12.36 | 12.15 | 12.16 | 154,100 | -0.26(-2.09%) |
Apr 25, 2007 | 12.01 | 12.46 | 12.00 | 12.42 | 286,100 | +0.42(+3.50%) |
Apr 24, 2007 | 12.21 | 12.29 | 11.89 | 12.00 | 410,100 | -0.27(-2.20%) |
Apr 23, 2007 | 12.40 | 12.57 | 12.18 | 12.27 | 243,100 | -0.11(-0.89%) |
Apr 20, 2007 | 11.90 | 12.43 | 11.81 | 12.38 | 708,300 | +0.73(+6.27%) |