Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.898 | 9.319 | 8.827 | 9.163 | 751,797 | +0.30(+3.37%) |
Mar 28, 2008 | 8.869 | 9.006 | 8.793 | 8.864 | 575,427 | -0.06(-0.70%) |
Mar 27, 2008 | 9.180 | 9.180 | 8.886 | 8.926 | 663,858 | -0.22(-2.37%) |
Mar 26, 2008 | 9.123 | 9.291 | 8.929 | 9.143 | 727,471 | -0.04(-0.46%) |
Mar 25, 2008 | 9.137 | 9.276 | 8.972 | 9.185 | 828,202 | +0.06(+0.69%) |
Mar 24, 2008 | 8.773 | 9.160 | 8.699 | 9.123 | 2,232,321 | +0.40(+4.57%) |
Mar 21, 2008 | 8.386 | 8.787 | 8.175 | 8.724 | 3,039,339 | +0.00(+0.00%) |
Mar 20, 2008 | 8.386 | 8.787 | 8.175 | 8.724 | 3,039,339 | +0.44(+5.32%) |
Mar 19, 2008 | 8.411 | 8.633 | 8.252 | 8.283 | 2,969,615 | -0.08(-0.99%) |
Mar 18, 2008 | 8.078 | 8.463 | 7.956 | 8.366 | 1,172,767 | +0.46(+5.87%) |
Mar 17, 2008 | 7.768 | 8.141 | 7.686 | 7.902 | 1,975,269 | +0.06(+0.80%) |
Mar 14, 2008 | 8.249 | 8.252 | 7.634 | 7.839 | 737,051 | -0.36(-4.37%) |
Mar 13, 2008 | 7.817 | 8.249 | 7.706 | 8.198 | 875,290 | +0.36(+4.54%) |
Mar 12, 2008 | 8.067 | 8.252 | 7.842 | 7.842 | 466,276 | -0.20(-2.51%) |
Mar 11, 2008 | 7.896 | 8.081 | 7.683 | 8.044 | 688,002 | +0.42(+5.52%) |
Mar 10, 2008 | 7.916 | 8.018 | 7.615 | 7.623 | 693,147 | -0.27(-3.42%) |
Mar 07, 2008 | 7.908 | 8.141 | 7.802 | 7.893 | 578,685 | +0.02(+0.29%) |
Mar 06, 2008 | 8.016 | 8.016 | 7.842 | 7.871 | 542,530 | -0.16(-2.02%) |
Mar 05, 2008 | 8.073 | 8.127 | 7.891 | 8.033 | 432,363 | +0.01(+0.18%) |
Mar 04, 2008 | 7.933 | 8.249 | 7.825 | 8.019 | 775,656 | +0.01(+0.07%) |
Mar 03, 2008 | 8.027 | 8.121 | 7.842 | 8.013 | 785,419 | +0.11(+1.37%) |
Feb 29, 2008 | 8.087 | 8.206 | 7.828 | 7.905 | 1,175,290 | -0.28(-3.41%) |
Feb 28, 2008 | 8.266 | 8.360 | 8.041 | 8.184 | 684,842 | -0.13(-1.61%) |
Feb 27, 2008 | 8.377 | 8.537 | 8.181 | 8.317 | 795,617 | -0.16(-1.88%) |
Feb 26, 2008 | 8.229 | 8.673 | 8.229 | 8.477 | 1,103,521 | +0.18(+2.20%) |
Feb 25, 2008 | 8.016 | 8.380 | 7.893 | 8.295 | 791,586 | +0.26(+3.30%) |
Feb 22, 2008 | 8.144 | 8.144 | 7.854 | 8.030 | 909,892 | -0.12(-1.43%) |
Feb 21, 2008 | 8.306 | 8.440 | 8.118 | 8.147 | 1,194,535 | -0.11(-1.34%) |
Feb 20, 2008 | 7.933 | 8.323 | 7.933 | 8.258 | 1,309,559 | +0.26(+3.27%) |
Feb 19, 2008 | 7.925 | 8.093 | 7.808 | 7.996 | 1,345,127 | +0.16(+2.03%) |
Feb 18, 2008 | 7.782 | 7.950 | 7.754 | 7.837 | 837,916 | +0.00(+0.00%) |
Feb 15, 2008 | 7.782 | 7.950 | 7.754 | 7.837 | 837,916 | +0.01(+0.18%) |
Feb 14, 2008 | 8.076 | 8.098 | 7.782 | 7.822 | 1,192,423 | -0.24(-2.97%) |
Feb 13, 2008 | 8.141 | 8.147 | 7.896 | 8.061 | 1,067,612 | +0.13(+1.61%) |
Feb 12, 2008 | 7.959 | 8.008 | 7.777 | 7.933 | 1,210,388 | +0.00(+0.04%) |
Feb 11, 2008 | 7.919 | 7.987 | 7.572 | 7.930 | 1,739,357 | -0.00(-0.04%) |
Feb 08, 2008 | 8.272 | 8.539 | 7.728 | 7.933 | 2,840,320 | -0.34(-4.13%) |
Feb 07, 2008 | 7.888 | 9.180 | 7.771 | 8.275 | 3,950,304 | -0.90(-9.86%) |
Feb 06, 2008 | 9.712 | 9.934 | 9.165 | 9.180 | 1,012,286 | -0.42(-4.41%) |
Feb 05, 2008 | 10.04 | 10.14 | 9.569 | 9.604 | 1,243,651 | -0.53(-5.28%) |
Feb 04, 2008 | 10.59 | 10.61 | 10.10 | 10.14 | 1,147,946 | -0.49(-4.60%) |
Feb 01, 2008 | 10.35 | 10.66 | 10.15 | 10.63 | 1,027,710 | +0.33(+3.18%) |
Jan 31, 2008 | 9.390 | 10.52 | 9.194 | 10.30 | 1,761,426 | +0.79(+8.25%) |
Jan 30, 2008 | 9.663 | 10.36 | 9.510 | 9.515 | 1,257,670 | -0.22(-2.25%) |
Jan 29, 2008 | 9.071 | 9.766 | 8.904 | 9.734 | 965,201 | +0.70(+7.75%) |
Jan 28, 2008 | 8.719 | 9.057 | 8.613 | 9.034 | 825,268 | +0.28(+3.18%) |
Jan 25, 2008 | 8.978 | 9.182 | 8.684 | 8.756 | 858,446 | -0.09(-1.06%) |
Jan 24, 2008 | 9.154 | 9.225 | 8.739 | 8.850 | 741,026 | -0.30(-3.30%) |
Jan 23, 2008 | 8.132 | 9.157 | 8.081 | 9.151 | 1,063,191 | +0.81(+9.65%) |
Jan 22, 2008 | 7.888 | 8.463 | 7.760 | 8.346 | 1,034,053 | +0.31(+3.82%) |
Jan 21, 2008 | 8.010 | 8.289 | 7.788 | 8.039 | 663,387 | +0.00(+0.00%) |
Jan 18, 2008 | 8.010 | 8.289 | 7.788 | 8.039 | 663,387 | +0.12(+1.55%) |
Jan 17, 2008 | 7.973 | 8.226 | 7.865 | 7.916 | 723,883 | -0.13(-1.56%) |
Jan 16, 2008 | 7.512 | 8.167 | 7.512 | 8.041 | 902,034 | +0.43(+5.64%) |
Jan 15, 2008 | 7.706 | 7.743 | 7.498 | 7.612 | 405,988 | -0.22(-2.80%) |
Jan 14, 2008 | 7.640 | 7.865 | 7.563 | 7.831 | 282,920 | +0.26(+3.46%) |
Jan 11, 2008 | 7.740 | 7.805 | 7.538 | 7.569 | 480,685 | -0.18(-2.39%) |
Jan 10, 2008 | 7.609 | 7.922 | 7.472 | 7.754 | 685,760 | +0.04(+0.52%) |
Jan 09, 2008 | 7.740 | 7.805 | 7.518 | 7.714 | 673,343 | -0.05(-0.66%) |
Jan 08, 2008 | 8.078 | 8.184 | 7.731 | 7.765 | 738,032 | -0.29(-3.60%) |
Jan 07, 2008 | 7.945 | 8.121 | 7.856 | 8.056 | 778,717 | +0.17(+2.09%) |
Jan 04, 2008 | 8.050 | 8.258 | 7.859 | 7.891 | 575,413 | -0.18(-2.22%) |
Jan 03, 2008 | 8.468 | 8.602 | 8.067 | 8.070 | 492,764 | -0.40(-4.70%) |
Jan 02, 2008 | 8.380 | 8.798 | 8.380 | 8.468 | 679,448 | +0.09(+1.02%) |
Jan 01, 2008 | 8.480 | 8.531 | 8.380 | 8.383 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.480 | 8.531 | 8.380 | 8.383 | 391,628 | -0.16(-1.83%) |
Dec 28, 2007 | 8.613 | 8.815 | 8.471 | 8.539 | 491,252 | +0.01(+0.13%) |
Dec 27, 2007 | 8.918 | 8.978 | 8.519 | 8.528 | 371,217 | -0.45(-4.98%) |
Dec 26, 2007 | 9.288 | 9.288 | 8.889 | 8.975 | 417,202 | -0.33(-3.52%) |
Dec 24, 2007 | 9.148 | 9.330 | 9.071 | 9.302 | 129,379 | +0.19(+2.06%) |
Dec 21, 2007 | 9.003 | 9.188 | 8.864 | 9.114 | 1,159,248 | +0.22(+2.50%) |
Dec 20, 2007 | 8.702 | 8.906 | 8.568 | 8.892 | 637,958 | +0.26(+3.03%) |
Dec 19, 2007 | 8.591 | 8.758 | 8.502 | 8.630 | 323,205 | +0.02(+0.26%) |
Dec 18, 2007 | 8.352 | 8.653 | 8.269 | 8.608 | 501,560 | +0.35(+4.27%) |
Dec 17, 2007 | 8.113 | 8.519 | 8.098 | 8.255 | 840,070 | +0.07(+0.90%) |
Dec 14, 2007 | 8.517 | 8.585 | 8.135 | 8.181 | 416,475 | -0.41(-4.77%) |
Dec 13, 2007 | 8.784 | 8.784 | 8.357 | 8.591 | 362,351 | -0.28(-3.11%) |
Dec 12, 2007 | 8.830 | 8.958 | 8.542 | 8.867 | 480,488 | +0.27(+3.18%) |
Dec 11, 2007 | 9.086 | 9.242 | 8.591 | 8.593 | 465,598 | -0.43(-4.79%) |
Dec 10, 2007 | 8.713 | 9.057 | 8.639 | 9.026 | 371,365 | +0.30(+3.42%) |
Dec 07, 2007 | 8.852 | 8.852 | 8.667 | 8.727 | 847,974 | -0.11(-1.26%) |
Dec 06, 2007 | 8.243 | 8.864 | 8.189 | 8.838 | 650,546 | +0.60(+7.25%) |
Dec 05, 2007 | 8.175 | 8.241 | 8.061 | 8.241 | 366,153 | +0.17(+2.12%) |
Dec 04, 2007 | 8.050 | 8.107 | 7.947 | 8.070 | 287,815 | -0.07(-0.87%) |
Dec 03, 2007 | 8.152 | 8.212 | 8.041 | 8.141 | 503,929 | +0.00(+0.00%) |
Nov 30, 2007 | 8.161 | 8.263 | 8.058 | 8.141 | 620,428 | +0.11(+1.38%) |
Nov 29, 2007 | 8.292 | 8.292 | 8.027 | 8.030 | 516,636 | -0.26(-3.19%) |
Nov 28, 2007 | 8.315 | 8.474 | 8.218 | 8.295 | 459,729 | +0.09(+1.07%) |
Nov 27, 2007 | 8.141 | 8.278 | 8.007 | 8.206 | 432,809 | +0.10(+1.19%) |
Nov 26, 2007 | 8.463 | 8.468 | 8.095 | 8.110 | 423,943 | -0.36(-4.23%) |
Nov 23, 2007 | 8.206 | 8.576 | 8.172 | 8.468 | 201,469 | +0.36(+4.42%) |
Nov 21, 2007 | 8.434 | 8.434 | 8.081 | 8.110 | 601,447 | -0.36(-4.20%) |
Nov 20, 2007 | 8.568 | 9.094 | 8.172 | 8.465 | 561,005 | -0.10(-1.13%) |
Nov 19, 2007 | 8.850 | 9.074 | 8.508 | 8.562 | 475,020 | -0.40(-4.48%) |
Nov 16, 2007 | 9.083 | 9.131 | 8.767 | 8.963 | 639,522 | -0.10(-1.10%) |
Nov 15, 2007 | 9.279 | 9.345 | 8.904 | 9.063 | 425,991 | -0.27(-2.93%) |
Nov 14, 2007 | 9.376 | 9.558 | 9.262 | 9.336 | 650,683 | +0.03(+0.28%) |
Nov 13, 2007 | 9.163 | 9.356 | 8.938 | 9.310 | 993,990 | +0.22(+2.38%) |
Nov 12, 2007 | 8.978 | 9.427 | 8.872 | 9.094 | 818,246 | +0.10(+1.11%) |
Nov 09, 2007 | 8.935 | 9.071 | 8.790 | 8.995 | 510,985 | -0.08(-0.91%) |
Nov 08, 2007 | 8.744 | 9.083 | 8.596 | 9.077 | 740,608 | +0.43(+4.93%) |
Nov 07, 2007 | 8.969 | 9.077 | 8.622 | 8.650 | 506,448 | -0.45(-4.91%) |
Nov 06, 2007 | 9.020 | 9.106 | 8.867 | 9.097 | 391,516 | +0.07(+0.76%) |
Nov 05, 2007 | 9.057 | 9.134 | 8.892 | 9.029 | 552,036 | -0.19(-2.07%) |
Nov 02, 2007 | 9.151 | 9.521 | 8.989 | 9.219 | 601,739 | +0.14(+1.57%) |
Nov 01, 2007 | 10.03 | 10.03 | 9.052 | 9.077 | 999,852 | -1.11(-10.92%) |
Oct 31, 2007 | 9.945 | 10.56 | 9.945 | 10.19 | 1,138,770 | +0.14(+1.42%) |
Oct 30, 2007 | 9.720 | 10.21 | 9.706 | 10.05 | 895,775 | +0.30(+3.13%) |
Oct 29, 2007 | 9.333 | 9.800 | 9.333 | 9.743 | 854,141 | +0.44(+4.74%) |
Oct 26, 2007 | 9.114 | 9.453 | 9.006 | 9.302 | 707,647 | +0.29(+3.19%) |
Oct 25, 2007 | 8.943 | 9.163 | 8.898 | 9.015 | 842,639 | +0.08(+0.92%) |
Oct 24, 2007 | 8.909 | 8.986 | 8.813 | 8.932 | 1,357,002 | -0.03(-0.35%) |
Oct 23, 2007 | 9.108 | 9.108 | 8.821 | 8.963 | 915,143 | -0.06(-0.63%) |
Oct 22, 2007 | 8.713 | 9.111 | 8.616 | 9.020 | 972,412 | +0.13(+1.44%) |
Oct 19, 2007 | 8.776 | 8.929 | 8.608 | 8.892 | 1,370,592 | +0.09(+1.07%) |
Oct 18, 2007 | 8.161 | 9.251 | 8.161 | 8.798 | 3,221,708 | +0.55(+6.62%) |
Oct 17, 2007 | 8.542 | 8.679 | 8.238 | 8.252 | 1,232,433 | -0.17(-1.99%) |
Oct 16, 2007 | 8.525 | 8.687 | 8.366 | 8.420 | 769,091 | -0.15(-1.69%) |
Oct 15, 2007 | 8.861 | 8.868 | 8.505 | 8.565 | 627,025 | -0.31(-3.46%) |
Oct 12, 2007 | 8.841 | 8.872 | 8.747 | 8.872 | 438,133 | +0.07(+0.84%) |
Oct 11, 2007 | 8.918 | 8.963 | 8.778 | 8.798 | 687,960 | -0.09(-1.06%) |
Oct 10, 2007 | 8.832 | 8.946 | 8.778 | 8.892 | 535,543 | +0.03(+0.29%) |
Oct 09, 2007 | 8.906 | 9.001 | 8.667 | 8.867 | 534,085 | -0.03(-0.32%) |
Oct 08, 2007 | 9.254 | 9.254 | 8.830 | 8.895 | 720,551 | -0.33(-3.55%) |
Oct 05, 2007 | 8.958 | 9.350 | 8.869 | 9.222 | 920,611 | +0.36(+4.08%) |
Oct 04, 2007 | 9.000 | 9.029 | 8.665 | 8.861 | 685,981 | -0.11(-1.21%) |
Oct 03, 2007 | 8.810 | 9.009 | 8.756 | 8.969 | 788,406 | +0.13(+1.51%) |
Oct 02, 2007 | 8.855 | 8.918 | 8.707 | 8.835 | 530,725 | -0.02(-0.19%) |
Oct 01, 2007 | 8.491 | 9.020 | 8.491 | 8.852 | 1,302,758 | +0.34(+4.05%) |
Sep 28, 2007 | 8.921 | 8.946 | 8.397 | 8.508 | 1,087,007 | -0.45(-5.02%) |
Sep 27, 2007 | 9.066 | 9.157 | 8.881 | 8.958 | 790,760 | -0.05(-0.54%) |
Sep 26, 2007 | 9.089 | 9.262 | 8.900 | 9.006 | 691,832 | -0.02(-0.19%) |
Sep 25, 2007 | 9.362 | 9.362 | 8.821 | 9.023 | 746,234 | -0.37(-3.91%) |
Sep 24, 2007 | 9.413 | 9.831 | 9.356 | 9.390 | 786,396 | -0.19(-1.96%) |
Sep 21, 2007 | 10.06 | 10.06 | 9.532 | 9.578 | 1,057,445 | -0.39(-3.88%) |
Sep 20, 2007 | 10.29 | 10.34 | 9.851 | 9.965 | 569,393 | -0.30(-2.94%) |
Sep 19, 2007 | 10.13 | 10.55 | 10.13 | 10.27 | 803,430 | +0.22(+2.24%) |
Sep 18, 2007 | 9.521 | 10.06 | 9.393 | 10.04 | 880,973 | +0.59(+6.26%) |
Sep 17, 2007 | 9.564 | 9.632 | 9.419 | 9.450 | 831,555 | -0.16(-1.63%) |
Sep 14, 2007 | 9.635 | 9.680 | 9.481 | 9.606 | 703,510 | -0.04(-0.38%) |
Sep 13, 2007 | 9.729 | 9.806 | 9.609 | 9.643 | 667,232 | -0.05(-0.47%) |
Sep 12, 2007 | 9.803 | 9.888 | 9.609 | 9.689 | 502,885 | -0.14(-1.39%) |
Sep 11, 2007 | 9.902 | 9.991 | 9.649 | 9.826 | 540,917 | -0.04(-0.38%) |
Sep 10, 2007 | 10.18 | 10.22 | 9.800 | 9.863 | 641,778 | -0.28(-2.72%) |
Sep 07, 2007 | 10.31 | 10.41 | 10.03 | 10.14 | 382,723 | -0.29(-2.78%) |
Sep 06, 2007 | 10.68 | 10.80 | 10.31 | 10.43 | 343,524 | -0.19(-1.82%) |
Sep 05, 2007 | 10.88 | 10.90 | 10.52 | 10.62 | 412,960 | -0.31(-2.86%) |
Sep 04, 2007 | 10.61 | 11.06 | 10.46 | 10.94 | 465,415 | +0.32(+3.06%) |
Aug 31, 2007 | 10.80 | 10.84 | 10.49 | 10.61 | 344,322 | -0.04(-0.35%) |
Aug 30, 2007 | 10.47 | 10.81 | 10.39 | 10.65 | 426,733 | +0.06(+0.54%) |
Aug 29, 2007 | 10.55 | 10.62 | 10.37 | 10.59 | 396,113 | +0.10(+0.95%) |
Aug 28, 2007 | 10.88 | 10.88 | 10.47 | 10.49 | 458,552 | -0.44(-4.06%) |
Aug 27, 2007 | 10.86 | 11.06 | 10.74 | 10.94 | 422,266 | +0.06(+0.58%) |
Aug 24, 2007 | 10.65 | 10.91 | 10.55 | 10.87 | 367,063 | +0.25(+2.39%) |
Aug 23, 2007 | 10.93 | 10.93 | 10.59 | 10.62 | 559,898 | -0.21(-1.97%) |
Aug 22, 2007 | 11.19 | 11.19 | 10.82 | 10.83 | 577,880 | -0.25(-2.26%) |
Aug 21, 2007 | 11.25 | 11.36 | 11.04 | 11.08 | 458,815 | -0.21(-1.89%) |
Aug 20, 2007 | 10.79 | 11.40 | 10.62 | 11.30 | 979,982 | +0.57(+5.33%) |
Aug 17, 2007 | 11.15 | 11.88 | 10.42 | 10.72 | 919,595 | +0.30(+2.87%) |
Aug 16, 2007 | 9.868 | 10.50 | 9.860 | 10.43 | 859,367 | +0.46(+4.63%) |
Aug 15, 2007 | 10.20 | 10.43 | 9.959 | 9.965 | 525,647 | -0.23(-2.26%) |
Aug 14, 2007 | 10.28 | 10.53 | 10.12 | 10.20 | 619,430 | -0.07(-0.72%) |
Aug 13, 2007 | 10.78 | 11.17 | 10.05 | 10.27 | 973,814 | -0.41(-3.81%) |
Aug 10, 2007 | 11.05 | 11.58 | 9.504 | 10.68 | 2,613,432 | -0.57(-5.04%) |
Aug 09, 2007 | 11.34 | 11.50 | 11.03 | 11.24 | 1,492,328 | -0.27(-2.37%) |
Aug 08, 2007 | 11.12 | 12.01 | 11.12 | 11.52 | 2,096,608 | +0.48(+4.36%) |
Aug 07, 2007 | 10.79 | 11.15 | 10.60 | 11.03 | 923,503 | +0.16(+1.44%) |
Aug 06, 2007 | 10.81 | 10.97 | 10.35 | 10.88 | 1,035,051 | +0.07(+0.60%) |
Aug 03, 2007 | 10.82 | 11.39 | 10.73 | 10.81 | 737,466 | -0.44(-3.89%) |
Aug 02, 2007 | 11.43 | 11.69 | 11.12 | 11.25 | 827,457 | -0.13(-1.15%) |
Aug 01, 2007 | 11.23 | 11.43 | 11.14 | 11.38 | 979,314 | +0.13(+1.11%) |
Jul 31, 2007 | 11.65 | 11.76 | 11.23 | 11.26 | 752,971 | -0.33(-2.82%) |
Jul 30, 2007 | 11.29 | 11.65 | 11.10 | 11.58 | 581,795 | +0.23(+2.06%) |
Jul 27, 2007 | 11.49 | 11.70 | 11.34 | 11.35 | 722,600 | -0.22(-1.92%) |
Jul 26, 2007 | 11.75 | 12.08 | 11.29 | 11.57 | 1,494,018 | -0.38(-3.19%) |
Jul 25, 2007 | 12.00 | 12.23 | 11.75 | 11.95 | 1,053,249 | +0.00(+0.02%) |
Jul 24, 2007 | 11.97 | 12.15 | 11.87 | 11.95 | 1,196,208 | -0.07(-0.57%) |
Jul 23, 2007 | 12.01 | 12.30 | 11.98 | 12.02 | 710,760 | +0.03(+0.26%) |
Jul 20, 2007 | 12.16 | 12.25 | 11.95 | 11.99 | 1,231,860 | -0.20(-1.68%) |
Jul 19, 2007 | 12.25 | 12.34 | 12.08 | 12.19 | 915,336 | +0.00(+0.02%) |
Jul 18, 2007 | 11.71 | 12.24 | 11.67 | 12.19 | 1,589,720 | -0.00(-0.02%) |
Jul 17, 2007 | 11.97 | 12.35 | 11.95 | 12.19 | 2,360,566 | -0.32(-2.59%) |
Jul 16, 2007 | 12.66 | 12.78 | 12.39 | 12.52 | 733,902 | -0.12(-0.92%) |
Jul 13, 2007 | 12.49 | 12.76 | 12.30 | 12.63 | 783,082 | +0.09(+0.75%) |
Jul 12, 2007 | 12.10 | 12.55 | 12.10 | 12.54 | 948,771 | +0.46(+3.77%) |
Jul 11, 2007 | 12.01 | 12.10 | 11.98 | 12.08 | 424,203 | +0.06(+0.50%) |
Jul 10, 2007 | 12.21 | 12.21 | 11.99 | 12.03 | 772,858 | -0.20(-1.63%) |
Jul 09, 2007 | 12.21 | 12.28 | 12.09 | 12.22 | 616,802 | +0.01(+0.09%) |
Jul 06, 2007 | 12.24 | 12.32 | 12.16 | 12.21 | 357,859 | -0.06(-0.46%) |
Jul 05, 2007 | 12.23 | 12.28 | 12.03 | 12.27 | 439,810 | +0.20(+1.65%) |
Jul 03, 2007 | 12.08 | 12.19 | 12.02 | 12.07 | 277,262 | -0.01(-0.07%) |
Jul 02, 2007 | 12.03 | 12.19 | 12.02 | 12.08 | 657,684 | +0.05(+0.45%) |
Jun 29, 2007 | 12.38 | 12.38 | 11.93 | 12.03 | 777,142 | -0.27(-2.18%) |
Jun 28, 2007 | 12.30 | 12.45 | 12.10 | 12.29 | 677,287 | -0.01(-0.05%) |
Jun 27, 2007 | 12.32 | 12.32 | 11.96 | 12.30 | 1,331,688 | -0.11(-0.87%) |
Jun 26, 2007 | 12.91 | 12.91 | 12.40 | 12.41 | 1,047,805 | -0.52(-4.01%) |
Jun 25, 2007 | 12.76 | 13.08 | 12.71 | 12.92 | 681,412 | +0.16(+1.23%) |
Jun 22, 2007 | 12.96 | 13.09 | 12.54 | 12.77 | 1,036,605 | -0.21(-1.64%) |
Jun 21, 2007 | 13.08 | 13.21 | 12.75 | 12.98 | 456,225 | +0.15(+1.13%) |
Jun 20, 2007 | 13.10 | 13.15 | 12.82 | 12.84 | 207,344 | -0.27(-2.06%) |
Jun 19, 2007 | 13.12 | 13.16 | 12.95 | 13.11 | 268,845 | -0.09(-0.65%) |
Jun 18, 2007 | 13.30 | 13.30 | 13.09 | 13.19 | 360,217 | -0.10(-0.73%) |
Jun 15, 2007 | 13.42 | 13.43 | 13.26 | 13.29 | 729,924 | +0.10(+0.73%) |
Jun 14, 2007 | 13.00 | 13.28 | 13.00 | 13.19 | 250,571 | +0.15(+1.11%) |
Jun 13, 2007 | 13.02 | 13.13 | 12.87 | 13.05 | 262,519 | +0.05(+0.39%) |
Jun 12, 2007 | 13.23 | 13.24 | 12.93 | 13.00 | 570,022 | -0.28(-2.14%) |
Jun 11, 2007 | 13.21 | 13.37 | 12.98 | 13.28 | 297,708 | +0.06(+0.47%) |
Jun 08, 2007 | 13.16 | 13.29 | 12.96 | 13.22 | 301,855 | +0.06(+0.43%) |
Jun 07, 2007 | 13.24 | 13.34 | 13.15 | 13.16 | 460,509 | -0.18(-1.32%) |
Jun 06, 2007 | 13.49 | 13.53 | 13.26 | 13.34 | 551,625 | -0.29(-2.13%) |
Jun 05, 2007 | 13.74 | 13.81 | 13.42 | 13.63 | 363,911 | -0.18(-1.28%) |
Jun 04, 2007 | 13.82 | 13.82 | 13.53 | 13.80 | 394,584 | -0.04(-0.27%) |
Jun 01, 2007 | 13.77 | 13.90 | 13.68 | 13.84 | 576,823 | +0.16(+1.16%) |
May 31, 2007 | 13.78 | 13.85 | 13.59 | 13.68 | 452,173 | -0.08(-0.58%) |
May 30, 2007 | 13.42 | 13.77 | 13.34 | 13.76 | 649,597 | +0.27(+2.02%) |
May 29, 2007 | 13.29 | 13.49 | 13.29 | 13.49 | 554,197 | +0.20(+1.52%) |
May 25, 2007 | 13.34 | 13.45 | 13.16 | 13.29 | 632,138 | -0.04(-0.30%) |
May 24, 2007 | 13.52 | 13.78 | 13.26 | 13.33 | 388,631 | -0.20(-1.51%) |
May 23, 2007 | 13.72 | 13.91 | 13.49 | 13.53 | 300,646 | -0.21(-1.53%) |
May 22, 2007 | 13.55 | 13.80 | 13.45 | 13.74 | 311,987 | +0.15(+1.07%) |
May 21, 2007 | 13.46 | 13.68 | 13.38 | 13.60 | 578,608 | +0.14(+1.06%) |
May 18, 2007 | 13.48 | 13.55 | 13.25 | 13.45 | 392,229 | +0.00(+0.00%) |
May 17, 2007 | 13.30 | 13.53 | 13.23 | 13.45 | 387,875 | +0.12(+0.90%) |
May 16, 2007 | 13.22 | 13.37 | 13.10 | 13.33 | 543,152 | +0.17(+1.28%) |
May 15, 2007 | 13.36 | 13.36 | 13.06 | 13.17 | 831,122 | -0.18(-1.32%) |
May 14, 2007 | 13.39 | 13.43 | 13.23 | 13.34 | 552,577 | -0.09(-0.64%) |
May 11, 2007 | 13.33 | 13.50 | 13.26 | 13.43 | 305,074 | +0.06(+0.47%) |
May 10, 2007 | 13.68 | 13.81 | 13.34 | 13.37 | 624,477 | -0.39(-2.83%) |
May 09, 2007 | 13.62 | 13.84 | 13.49 | 13.76 | 378,840 | +0.03(+0.21%) |
May 08, 2007 | 13.52 | 13.73 | 13.45 | 13.73 | 498,260 | +0.12(+0.90%) |
May 07, 2007 | 13.57 | 13.64 | 13.40 | 13.60 | 734,050 | +0.03(+0.23%) |
May 04, 2007 | 13.69 | 13.69 | 13.51 | 13.57 | 477,339 | -0.08(-0.56%) |
May 03, 2007 | 13.63 | 13.82 | 13.47 | 13.65 | 566,114 | +0.01(+0.06%) |
May 02, 2007 | 13.24 | 13.70 | 13.23 | 13.64 | 570,500 | +0.43(+3.27%) |
May 01, 2007 | 13.26 | 13.35 | 13.06 | 13.21 | 690,894 | -0.01(-0.09%) |
Apr 30, 2007 | 13.88 | 13.93 | 13.22 | 13.22 | 936,201 | -0.67(-4.83%) |
Apr 27, 2007 | 14.02 | 14.02 | 13.77 | 13.89 | 663,282 | -0.20(-1.41%) |
Apr 26, 2007 | 14.04 | 14.18 | 13.81 | 14.09 | 339,978 | +0.07(+0.53%) |
Apr 25, 2007 | 13.97 | 14.16 | 13.75 | 14.02 | 851,203 | +0.07(+0.51%) |
Apr 24, 2007 | 14.11 | 14.11 | 13.78 | 13.95 | 826,993 | -0.17(-1.19%) |
Apr 23, 2007 | 13.97 | 14.16 | 13.96 | 14.11 | 592,869 | +0.07(+0.47%) |
Apr 20, 2007 | 14.18 | 14.20 | 14.00 | 14.05 | 645,401 | +0.04(+0.30%) |
Apr 19, 2007 | 13.89 | 14.13 | 13.85 | 14.01 | 1,179,996 | +0.11(+0.82%) |
Apr 18, 2007 | 14.26 | 14.35 | 13.74 | 13.89 | 2,093,287 | -0.49(-3.40%) |
Apr 17, 2007 | 13.54 | 14.48 | 13.32 | 14.38 | 4,681,051 | -0.59(-3.95%) |
Apr 16, 2007 | 14.64 | 15.00 | 14.59 | 14.97 | 816,605 | +0.33(+2.23%) |
Apr 13, 2007 | 14.61 | 14.65 | 14.35 | 14.65 | 723,939 | -0.02(-0.14%) |
Apr 12, 2007 | 14.47 | 14.73 | 14.29 | 14.67 | 418,481 | +0.13(+0.90%) |
Apr 11, 2007 | 14.65 | 14.65 | 14.29 | 14.53 | 585,802 | -0.13(-0.89%) |
Apr 10, 2007 | 14.42 | 14.69 | 14.24 | 14.67 | 329,544 | +0.21(+1.48%) |
Apr 09, 2007 | 14.40 | 14.57 | 14.34 | 14.45 | 265,977 | +0.06(+0.40%) |
Apr 05, 2007 | 14.51 | 14.51 | 14.24 | 14.40 | 200,780 | -0.08(-0.55%) |
Apr 04, 2007 | 14.64 | 14.68 | 14.43 | 14.48 | 261,251 | -0.20(-1.38%) |
Apr 03, 2007 | 14.34 | 14.81 | 14.34 | 14.68 | 318,836 | +0.36(+2.54%) |