Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.41 | 11.44 | 11.17 | 11.23 | 564,041 | -0.13(-1.10%) |
Apr 29, 2008 | 11.44 | 11.48 | 11.18 | 11.35 | 621,627 | -0.04(-0.38%) |
Apr 28, 2008 | 11.55 | 11.58 | 11.32 | 11.40 | 735,900 | -0.19(-1.62%) |
Apr 25, 2008 | 11.89 | 11.89 | 11.52 | 11.58 | 345,629 | -0.23(-1.96%) |
Apr 24, 2008 | 11.62 | 11.90 | 11.42 | 11.82 | 262,215 | +0.25(+2.17%) |
Apr 23, 2008 | 11.55 | 11.69 | 11.41 | 11.57 | 221,604 | +0.04(+0.38%) |
Apr 22, 2008 | 11.85 | 11.88 | 11.33 | 11.52 | 327,673 | -0.36(-3.06%) |
Apr 21, 2008 | 11.84 | 11.94 | 11.75 | 11.89 | 326,833 | -0.04(-0.32%) |
Apr 18, 2008 | 11.77 | 11.97 | 11.70 | 11.92 | 424,952 | +0.28(+2.37%) |
Apr 17, 2008 | 11.82 | 11.86 | 11.62 | 11.65 | 425,593 | -0.24(-2.05%) |
Apr 16, 2008 | 11.64 | 11.90 | 11.64 | 11.89 | 480,648 | +0.34(+2.93%) |
Apr 15, 2008 | 11.57 | 11.67 | 11.42 | 11.55 | 183,514 | +0.05(+0.44%) |
Apr 14, 2008 | 11.39 | 11.66 | 11.39 | 11.50 | 279,187 | +0.09(+0.77%) |
Apr 11, 2008 | 11.59 | 11.65 | 11.38 | 11.42 | 459,433 | -0.27(-2.30%) |
Apr 10, 2008 | 11.41 | 11.74 | 11.33 | 11.69 | 512,610 | +0.25(+2.19%) |
Apr 09, 2008 | 11.60 | 11.60 | 11.39 | 11.43 | 335,672 | -0.13(-1.14%) |
Apr 08, 2008 | 11.61 | 11.76 | 11.54 | 11.57 | 538,001 | -0.10(-0.86%) |
Apr 07, 2008 | 11.77 | 11.86 | 11.62 | 11.67 | 324,014 | -0.06(-0.53%) |
Apr 04, 2008 | 11.40 | 11.85 | 11.32 | 11.73 | 537,762 | +0.36(+3.14%) |
Apr 03, 2008 | 11.33 | 11.44 | 11.25 | 11.37 | 768,277 | -0.06(-0.49%) |
Apr 02, 2008 | 11.49 | 11.55 | 11.29 | 11.43 | 877,398 | -0.09(-0.76%) |
Apr 01, 2008 | 11.28 | 11.55 | 11.21 | 11.52 | 856,820 | +0.23(+2.05%) |
Mar 31, 2008 | 11.31 | 11.38 | 11.17 | 11.28 | 820,656 | +0.01(+0.11%) |
Mar 28, 2008 | 11.56 | 11.56 | 11.17 | 11.27 | 933,718 | -0.29(-2.49%) |
Mar 27, 2008 | 11.84 | 11.84 | 11.53 | 11.56 | 360,584 | -0.22(-1.86%) |
Mar 26, 2008 | 11.63 | 11.79 | 11.54 | 11.78 | 572,377 | +0.05(+0.43%) |
Mar 25, 2008 | 11.82 | 11.84 | 11.70 | 11.73 | 501,272 | -0.04(-0.32%) |
Mar 24, 2008 | 11.92 | 12.12 | 11.68 | 11.77 | 1,028,588 | -0.13(-1.05%) |
Mar 21, 2008 | 11.90 | 11.94 | 11.62 | 11.89 | 1,758,047 | +0.00(+0.00%) |
Mar 20, 2008 | 11.90 | 11.94 | 11.62 | 11.89 | 1,758,047 | +0.08(+0.64%) |
Mar 19, 2008 | 12.32 | 12.43 | 11.81 | 11.82 | 865,689 | -0.50(-4.07%) |
Mar 18, 2008 | 12.49 | 12.50 | 12.00 | 12.32 | 1,259,010 | +0.08(+0.61%) |
Mar 17, 2008 | 11.21 | 12.52 | 11.21 | 12.24 | 1,407,810 | +0.75(+6.54%) |
Mar 14, 2008 | 11.47 | 11.65 | 11.24 | 11.49 | 1,083,632 | +0.08(+0.66%) |
Mar 13, 2008 | 10.99 | 11.42 | 10.96 | 11.42 | 609,719 | +0.28(+2.47%) |
Mar 12, 2008 | 11.14 | 11.27 | 11.05 | 11.14 | 683,161 | +0.02(+0.17%) |
Mar 11, 2008 | 11.00 | 11.12 | 10.76 | 11.12 | 660,099 | +0.39(+3.62%) |
Mar 10, 2008 | 10.72 | 10.88 | 10.71 | 10.73 | 497,435 | +0.09(+0.82%) |
Mar 07, 2008 | 10.45 | 10.71 | 10.43 | 10.65 | 463,425 | +0.06(+0.59%) |
Mar 06, 2008 | 10.73 | 10.86 | 10.58 | 10.58 | 442,665 | -0.23(-2.09%) |
Mar 05, 2008 | 10.86 | 10.88 | 10.69 | 10.81 | 455,760 | -0.09(-0.86%) |
Mar 04, 2008 | 10.65 | 10.96 | 10.57 | 10.90 | 850,199 | +0.18(+1.69%) |
Mar 03, 2008 | 10.34 | 10.73 | 10.34 | 10.72 | 917,749 | +0.35(+3.38%) |
Feb 29, 2008 | 10.45 | 10.52 | 10.32 | 10.37 | 430,050 | -0.21(-1.95%) |
Feb 28, 2008 | 10.43 | 10.65 | 10.43 | 10.58 | 625,917 | +0.08(+0.78%) |
Feb 27, 2008 | 10.20 | 10.60 | 10.16 | 10.50 | 650,174 | +0.18(+1.76%) |
Feb 26, 2008 | 10.18 | 10.41 | 10.08 | 10.31 | 1,134,930 | +0.13(+1.29%) |
Feb 25, 2008 | 10.09 | 10.23 | 10.06 | 10.18 | 1,322,887 | +0.08(+0.74%) |
Feb 22, 2008 | 10.02 | 10.18 | 10.01 | 10.11 | 1,650,096 | +0.08(+0.81%) |
Feb 21, 2008 | 10.08 | 10.08 | 9.957 | 10.03 | 1,160,001 | +0.03(+0.31%) |
Feb 20, 2008 | 9.944 | 10.11 | 9.919 | 9.994 | 489,216 | -0.04(-0.37%) |
Feb 19, 2008 | 10.23 | 10.23 | 9.907 | 10.03 | 776,421 | -0.18(-1.78%) |
Feb 18, 2008 | 10.24 | 10.30 | 10.18 | 10.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.24 | 10.30 | 10.18 | 10.21 | 568,024 | -0.08(-0.79%) |
Feb 14, 2008 | 10.38 | 10.39 | 10.25 | 10.29 | 477,319 | -0.09(-0.90%) |
Feb 13, 2008 | 10.41 | 10.41 | 10.31 | 10.39 | 697,875 | +0.11(+1.10%) |
Feb 12, 2008 | 10.28 | 10.33 | 10.14 | 10.28 | 440,749 | +0.08(+0.74%) |
Feb 11, 2008 | 10.29 | 10.29 | 10.08 | 10.20 | 319,561 | -0.02(-0.24%) |
Feb 08, 2008 | 10.29 | 10.33 | 10.18 | 10.23 | 344,455 | -0.06(-0.61%) |
Feb 07, 2008 | 10.31 | 10.58 | 10.08 | 10.29 | 458,794 | -0.04(-0.42%) |
Feb 06, 2008 | 10.83 | 10.83 | 10.15 | 10.33 | 465,656 | -0.34(-3.23%) |
Feb 05, 2008 | 10.16 | 10.70 | 10.15 | 10.68 | 602,038 | +0.31(+2.96%) |
Feb 04, 2008 | 10.35 | 10.51 | 10.26 | 10.37 | 414,081 | -0.02(-0.18%) |
Feb 01, 2008 | 10.38 | 10.51 | 10.26 | 10.39 | 292,882 | +0.10(+0.97%) |
Jan 31, 2008 | 9.925 | 10.44 | 9.794 | 10.29 | 374,796 | +0.19(+1.92%) |
Jan 30, 2008 | 10.19 | 10.50 | 10.07 | 10.09 | 352,759 | -0.16(-1.59%) |
Jan 29, 2008 | 10.18 | 10.33 | 10.14 | 10.26 | 367,690 | +0.21(+2.06%) |
Jan 28, 2008 | 9.831 | 10.13 | 9.763 | 10.05 | 312,037 | +0.22(+2.23%) |
Jan 25, 2008 | 9.813 | 9.982 | 9.719 | 9.831 | 411,685 | +0.18(+1.82%) |
Jan 24, 2008 | 10.01 | 10.11 | 9.568 | 9.656 | 471,729 | -0.32(-3.20%) |
Jan 23, 2008 | 9.199 | 10.01 | 9.118 | 9.975 | 764,924 | +0.59(+6.34%) |
Jan 22, 2008 | 9.124 | 9.493 | 9.086 | 9.381 | 639,885 | -0.06(-0.66%) |
Jan 21, 2008 | 9.656 | 9.819 | 9.337 | 9.443 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.656 | 9.819 | 9.337 | 9.443 | 697,173 | -0.29(-2.96%) |
Jan 17, 2008 | 9.863 | 9.882 | 9.725 | 9.731 | 285,113 | -0.12(-1.21%) |
Jan 16, 2008 | 9.813 | 10.02 | 9.731 | 9.850 | 393,001 | +0.03(+0.32%) |
Jan 15, 2008 | 9.863 | 9.938 | 9.712 | 9.819 | 298,623 | -0.14(-1.45%) |
Jan 14, 2008 | 10.03 | 10.07 | 9.927 | 9.963 | 303,422 | +0.00(+0.00%) |
Jan 11, 2008 | 10.24 | 10.26 | 9.963 | 9.963 | 269,400 | -0.24(-2.39%) |
Jan 10, 2008 | 10.15 | 10.38 | 10.15 | 10.21 | 456,638 | -0.05(-0.49%) |
Jan 09, 2008 | 10.16 | 10.34 | 9.975 | 10.26 | 544,229 | +0.06(+0.62%) |
Jan 08, 2008 | 10.27 | 10.51 | 10.18 | 10.19 | 633,976 | -0.05(-0.49%) |
Jan 07, 2008 | 10.33 | 10.39 | 10.19 | 10.24 | 515,006 | -0.02(-0.18%) |
Jan 04, 2008 | 10.20 | 10.37 | 10.14 | 10.26 | 427,926 | -0.06(-0.55%) |
Jan 03, 2008 | 10.44 | 10.51 | 10.26 | 10.32 | 534,488 | -0.06(-0.60%) |
Jan 02, 2008 | 10.33 | 10.48 | 10.24 | 10.38 | 607,787 | +0.09(+0.91%) |
Jan 01, 2008 | 10.29 | 10.43 | 10.08 | 10.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.29 | 10.43 | 10.08 | 10.29 | 364,057 | -0.02(-0.18%) |
Dec 28, 2007 | 10.46 | 10.60 | 10.26 | 10.31 | 246,085 | -0.09(-0.84%) |
Dec 27, 2007 | 10.37 | 10.55 | 10.34 | 10.39 | 373,618 | -0.12(-1.13%) |
Dec 26, 2007 | 10.39 | 10.61 | 10.39 | 10.51 | 348,048 | -0.01(-0.12%) |
Dec 24, 2007 | 10.34 | 10.61 | 10.34 | 10.53 | 222,929 | +0.13(+1.27%) |
Dec 21, 2007 | 10.49 | 10.49 | 10.28 | 10.39 | 743,525 | +0.06(+0.61%) |
Dec 20, 2007 | 10.39 | 10.43 | 10.21 | 10.33 | 533,530 | +0.03(+0.24%) |
Dec 19, 2007 | 10.41 | 10.46 | 10.27 | 10.31 | 469,813 | -0.13(-1.20%) |
Dec 18, 2007 | 10.55 | 10.60 | 10.21 | 10.43 | 522,990 | +0.03(+0.30%) |
Dec 17, 2007 | 10.38 | 10.52 | 10.38 | 10.40 | 374,956 | -0.08(-0.78%) |
Dec 14, 2007 | 10.49 | 10.70 | 10.33 | 10.48 | 869,841 | -0.16(-1.47%) |
Dec 13, 2007 | 10.39 | 10.71 | 10.38 | 10.64 | 1,119,759 | +0.18(+1.74%) |
Dec 12, 2007 | 10.70 | 10.80 | 10.39 | 10.46 | 627,908 | +0.02(+0.24%) |
Dec 11, 2007 | 10.66 | 10.85 | 10.39 | 10.43 | 492,968 | -0.21(-2.00%) |
Dec 10, 2007 | 10.58 | 10.89 | 10.58 | 10.65 | 348,926 | +0.04(+0.41%) |
Dec 07, 2007 | 10.87 | 10.87 | 10.60 | 10.60 | 537,890 | -0.26(-2.36%) |
Dec 06, 2007 | 10.61 | 10.96 | 10.61 | 10.86 | 484,026 | +0.20(+1.88%) |
Dec 05, 2007 | 10.86 | 10.86 | 10.59 | 10.66 | 344,934 | -0.02(-0.18%) |
Dec 04, 2007 | 10.75 | 11.00 | 10.61 | 10.68 | 545,986 | -0.09(-0.81%) |
Dec 03, 2007 | 11.20 | 11.20 | 10.76 | 10.76 | 411,366 | -0.31(-2.83%) |
Nov 30, 2007 | 11.19 | 11.32 | 11.00 | 11.08 | 547,902 | +0.04(+0.40%) |
Nov 29, 2007 | 10.85 | 11.10 | 10.85 | 11.03 | 378,948 | +0.11(+0.97%) |
Nov 28, 2007 | 10.86 | 11.02 | 10.76 | 10.93 | 550,298 | +0.17(+1.57%) |
Nov 27, 2007 | 10.78 | 10.92 | 10.73 | 10.76 | 521,393 | -0.03(-0.23%) |
Nov 26, 2007 | 11.03 | 11.08 | 10.76 | 10.78 | 405,777 | -0.28(-2.49%) |
Nov 23, 2007 | 11.03 | 11.15 | 10.97 | 11.06 | 214,785 | +0.10(+0.91%) |
Nov 21, 2007 | 10.91 | 11.31 | 10.91 | 10.96 | 689,709 | +0.00(+0.00%) |
Nov 20, 2007 | 10.89 | 11.05 | 10.83 | 10.96 | 461,030 | +0.02(+0.17%) |
Nov 19, 2007 | 11.15 | 11.20 | 10.91 | 10.94 | 385,176 | -0.36(-3.16%) |
Nov 16, 2007 | 11.28 | 11.37 | 11.03 | 11.30 | 374,047 | +0.06(+0.56%) |
Nov 15, 2007 | 11.27 | 11.40 | 11.06 | 11.23 | 584,791 | -0.04(-0.39%) |
Nov 14, 2007 | 11.30 | 11.35 | 11.15 | 11.28 | 296,228 | -0.01(-0.11%) |
Nov 13, 2007 | 11.03 | 11.30 | 10.95 | 11.29 | 414,081 | +0.34(+3.09%) |
Nov 12, 2007 | 10.82 | 11.12 | 10.59 | 10.95 | 451,290 | +0.10(+0.92%) |
Nov 09, 2007 | 10.60 | 11.09 | 10.53 | 10.85 | 705,359 | +0.13(+1.23%) |
Nov 08, 2007 | 10.57 | 10.78 | 10.33 | 10.72 | 694,020 | +0.20(+1.90%) |
Nov 07, 2007 | 10.60 | 10.68 | 10.42 | 10.52 | 881,179 | -0.16(-1.52%) |
Nov 06, 2007 | 9.838 | 10.81 | 9.756 | 10.68 | 1,199,126 | +0.91(+9.36%) |
Nov 05, 2007 | 10.58 | 10.58 | 8.711 | 9.769 | 2,463,566 | -0.85(-8.02%) |
Nov 02, 2007 | 10.65 | 10.68 | 10.40 | 10.62 | 515,166 | +0.01(+0.12%) |
Nov 01, 2007 | 10.81 | 10.81 | 10.47 | 10.61 | 605,072 | -0.21(-1.91%) |
Oct 31, 2007 | 10.58 | 10.90 | 10.47 | 10.81 | 524,907 | +0.24(+2.31%) |
Oct 30, 2007 | 10.58 | 10.65 | 10.50 | 10.57 | 449,213 | -0.08(-0.71%) |
Oct 29, 2007 | 10.59 | 10.66 | 10.53 | 10.65 | 389,169 | +0.06(+0.59%) |
Oct 26, 2007 | 10.60 | 10.65 | 10.47 | 10.58 | 446,179 | +0.11(+1.02%) |
Oct 25, 2007 | 10.47 | 10.65 | 10.39 | 10.48 | 267,004 | +0.00(+0.00%) |
Oct 24, 2007 | 10.49 | 10.65 | 10.33 | 10.48 | 441,068 | -0.04(-0.36%) |
Oct 23, 2007 | 10.56 | 10.63 | 10.44 | 10.51 | 307,566 | +0.06(+0.60%) |
Oct 22, 2007 | 10.10 | 10.58 | 10.10 | 10.45 | 360,424 | +0.21(+2.08%) |
Oct 19, 2007 | 10.53 | 10.53 | 10.22 | 10.24 | 423,343 | -0.31(-2.97%) |
Oct 18, 2007 | 10.52 | 10.58 | 10.50 | 10.55 | 299,262 | -0.02(-0.24%) |
Oct 17, 2007 | 10.65 | 10.65 | 10.47 | 10.58 | 285,688 | +0.01(+0.12%) |
Oct 16, 2007 | 10.50 | 10.63 | 10.49 | 10.56 | 195,303 | +0.00(+0.00%) |
Oct 15, 2007 | 10.55 | 10.56 | 10.48 | 10.56 | 242,412 | +0.04(+0.36%) |
Oct 12, 2007 | 10.36 | 10.55 | 10.34 | 10.53 | 306,927 | +0.05(+0.48%) |
Oct 11, 2007 | 10.65 | 10.65 | 10.39 | 10.48 | 328,805 | -0.21(-1.93%) |
Oct 10, 2007 | 10.59 | 10.70 | 10.47 | 10.68 | 335,832 | +0.11(+1.07%) |
Oct 09, 2007 | 10.64 | 10.64 | 10.51 | 10.57 | 182,527 | -0.06(-0.59%) |
Oct 08, 2007 | 10.80 | 10.80 | 10.60 | 10.63 | 190,193 | -0.23(-2.08%) |
Oct 05, 2007 | 10.55 | 10.87 | 10.53 | 10.86 | 378,469 | +0.38(+3.58%) |
Oct 04, 2007 | 10.52 | 10.60 | 10.45 | 10.48 | 290,639 | -0.08(-0.77%) |
Oct 03, 2007 | 10.60 | 10.65 | 10.48 | 10.56 | 261,255 | -0.11(-1.00%) |
Oct 02, 2007 | 10.48 | 10.68 | 10.35 | 10.67 | 339,345 | +0.21(+2.04%) |
Oct 01, 2007 | 10.11 | 10.55 | 10.11 | 10.46 | 370,964 | +0.34(+3.34%) |
Sep 28, 2007 | 10.18 | 10.23 | 10.08 | 10.12 | 404,978 | -0.03(-0.25%) |
Sep 27, 2007 | 10.21 | 10.24 | 10.11 | 10.14 | 368,568 | +0.00(+0.00%) |
Sep 26, 2007 | 10.05 | 10.21 | 10.03 | 10.14 | 503,668 | +0.10(+1.00%) |
Sep 25, 2007 | 10.20 | 10.22 | 9.988 | 10.04 | 1,022,347 | -0.18(-1.78%) |
Sep 24, 2007 | 10.43 | 10.51 | 10.14 | 10.23 | 1,351,791 | -0.25(-2.39%) |
Sep 21, 2007 | 10.33 | 10.60 | 10.33 | 10.48 | 918,867 | +0.09(+0.84%) |
Sep 20, 2007 | 10.49 | 10.49 | 10.21 | 10.39 | 451,289 | -0.01(-0.12%) |
Sep 19, 2007 | 10.35 | 10.48 | 10.29 | 10.40 | 353,557 | +0.18(+1.72%) |
Sep 18, 2007 | 9.869 | 10.23 | 9.763 | 10.23 | 491,691 | +0.32(+3.22%) |
Sep 17, 2007 | 9.913 | 9.975 | 9.831 | 9.907 | 814,428 | -0.01(-0.06%) |
Sep 14, 2007 | 9.907 | 9.982 | 9.794 | 9.913 | 415,677 | -0.08(-0.75%) |
Sep 13, 2007 | 10.02 | 10.09 | 9.963 | 9.988 | 351,002 | -0.01(-0.06%) |
Sep 12, 2007 | 10.09 | 10.13 | 9.975 | 9.994 | 428,932 | -0.11(-1.12%) |
Sep 11, 2007 | 10.03 | 10.13 | 9.950 | 10.11 | 431,806 | +0.08(+0.81%) |
Sep 10, 2007 | 9.888 | 10.07 | 9.675 | 10.03 | 737,616 | +0.24(+2.43%) |
Sep 07, 2007 | 9.925 | 10.03 | 9.744 | 9.788 | 441,548 | -0.23(-2.31%) |
Sep 06, 2007 | 9.957 | 10.06 | 9.844 | 10.02 | 471,570 | +0.07(+0.69%) |
Sep 05, 2007 | 9.831 | 10.04 | 9.687 | 9.950 | 753,266 | +0.04(+0.44%) |
Sep 04, 2007 | 9.756 | 10.08 | 9.662 | 9.907 | 630,782 | +0.16(+1.67%) |
Aug 31, 2007 | 9.374 | 9.775 | 9.318 | 9.744 | 820,656 | +0.54(+5.85%) |
Aug 30, 2007 | 9.111 | 9.287 | 9.105 | 9.205 | 505,265 | -0.03(-0.34%) |
Aug 29, 2007 | 9.086 | 9.237 | 8.986 | 9.237 | 708,712 | +0.22(+2.43%) |
Aug 28, 2007 | 9.155 | 9.237 | 9.005 | 9.017 | 1,393,950 | -0.22(-2.37%) |
Aug 27, 2007 | 9.218 | 9.387 | 9.205 | 9.237 | 743,525 | +0.01(+0.07%) |
Aug 24, 2007 | 9.180 | 9.312 | 9.105 | 9.230 | 683,321 | +0.04(+0.41%) |
Aug 23, 2007 | 9.186 | 9.249 | 9.049 | 9.193 | 520,116 | +0.07(+0.75%) |
Aug 22, 2007 | 9.274 | 9.280 | 9.017 | 9.124 | 645,474 | -0.03(-0.34%) |
Aug 21, 2007 | 9.199 | 9.230 | 9.111 | 9.155 | 419,670 | -0.07(-0.75%) |
Aug 20, 2007 | 9.268 | 9.449 | 9.136 | 9.224 | 469,494 | -0.08(-0.87%) |
Aug 17, 2007 | 9.550 | 9.907 | 9.299 | 9.305 | 701,526 | -0.18(-1.85%) |
Aug 16, 2007 | 9.218 | 9.612 | 9.093 | 9.481 | 623,916 | +0.28(+2.99%) |
Aug 15, 2007 | 9.205 | 9.550 | 9.205 | 9.205 | 609,064 | -0.07(-0.74%) |
Aug 14, 2007 | 9.562 | 9.681 | 9.118 | 9.274 | 320,022 | -0.29(-3.01%) |
Aug 13, 2007 | 9.775 | 9.838 | 9.518 | 9.562 | 622,958 | +0.18(+1.87%) |
Aug 10, 2007 | 9.224 | 9.606 | 9.186 | 9.387 | 826,405 | +0.12(+1.28%) |
Aug 09, 2007 | 8.886 | 9.412 | 8.817 | 9.268 | 992,005 | +0.24(+2.64%) |
Aug 08, 2007 | 9.243 | 9.612 | 8.704 | 9.030 | 1,523,620 | +0.10(+1.12%) |
Aug 07, 2007 | 9.193 | 9.224 | 8.673 | 8.930 | 975,717 | -0.25(-2.73%) |
Aug 06, 2007 | 8.873 | 9.186 | 8.673 | 9.180 | 746,559 | +0.14(+1.52%) |
Aug 03, 2007 | 9.130 | 9.637 | 9.011 | 9.042 | 1,438,185 | -0.59(-6.17%) |
Aug 02, 2007 | 9.644 | 10.05 | 9.637 | 9.637 | 1,011,488 | -0.36(-3.57%) |
Aug 01, 2007 | 9.763 | 9.994 | 9.650 | 9.994 | 467,897 | +0.28(+2.84%) |
Jul 31, 2007 | 9.994 | 10.06 | 9.700 | 9.719 | 453,365 | -0.19(-1.96%) |
Jul 30, 2007 | 9.907 | 9.969 | 9.562 | 9.913 | 513,888 | -0.01(-0.06%) |
Jul 27, 2007 | 9.994 | 10.16 | 9.894 | 9.919 | 434,361 | -0.13(-1.25%) |
Jul 26, 2007 | 10.14 | 10.29 | 9.963 | 10.04 | 387,412 | -0.30(-2.91%) |
Jul 25, 2007 | 10.41 | 10.48 | 10.27 | 10.34 | 362,979 | -0.01(-0.06%) |
Jul 24, 2007 | 10.51 | 10.65 | 10.32 | 10.35 | 453,045 | -0.33(-3.05%) |
Jul 23, 2007 | 10.65 | 10.82 | 10.64 | 10.68 | 375,116 | +0.03(+0.23%) |
Jul 20, 2007 | 10.81 | 10.85 | 10.58 | 10.65 | 565,628 | -0.18(-1.68%) |
Jul 19, 2007 | 10.85 | 10.88 | 10.79 | 10.83 | 139,890 | +0.06(+0.58%) |
Jul 18, 2007 | 10.66 | 10.80 | 10.61 | 10.77 | 404,818 | -0.01(-0.06%) |
Jul 17, 2007 | 10.65 | 10.86 | 10.65 | 10.78 | 367,291 | +0.11(+1.06%) |
Jul 16, 2007 | 10.59 | 10.70 | 10.55 | 10.66 | 301,657 | +0.01(+0.06%) |
Jul 13, 2007 | 10.65 | 10.71 | 10.64 | 10.66 | 310,760 | -0.03(-0.23%) |
Jul 12, 2007 | 10.58 | 10.72 | 10.55 | 10.68 | 532,253 | +0.20(+1.91%) |
Jul 11, 2007 | 10.33 | 10.48 | 10.33 | 10.48 | 379,906 | +0.09(+0.84%) |
Jul 10, 2007 | 10.39 | 10.56 | 10.34 | 10.39 | 599,076 | -0.11(-1.07%) |
Jul 09, 2007 | 10.63 | 10.65 | 10.43 | 10.51 | 340,942 | -0.14(-1.35%) |
Jul 06, 2007 | 10.61 | 10.76 | 10.53 | 10.65 | 311,079 | +0.03(+0.24%) |
Jul 05, 2007 | 10.62 | 10.63 | 10.52 | 10.63 | 310,121 | -0.01(-0.12%) |
Jul 03, 2007 | 10.55 | 10.65 | 10.50 | 10.64 | 283,133 | +0.12(+1.13%) |
Jul 02, 2007 | 10.41 | 10.54 | 10.31 | 10.52 | 364,576 | +0.19(+1.82%) |
Jun 29, 2007 | 10.44 | 10.55 | 10.33 | 10.33 | 549,819 | -0.09(-0.84%) |
Jun 28, 2007 | 10.49 | 10.49 | 10.24 | 10.42 | 423,981 | +0.18(+1.77%) |
Jun 27, 2007 | 10.16 | 10.27 | 10.01 | 10.24 | 571,377 | +0.08(+0.74%) |
Jun 26, 2007 | 10.24 | 10.32 | 10.12 | 10.16 | 757,897 | -0.08(-0.73%) |
Jun 25, 2007 | 10.39 | 10.46 | 10.16 | 10.24 | 592,137 | -0.16(-1.51%) |
Jun 22, 2007 | 10.48 | 10.54 | 10.33 | 10.39 | 948,889 | -0.13(-1.25%) |
Jun 21, 2007 | 10.56 | 10.56 | 10.41 | 10.53 | 415,677 | -0.08(-0.71%) |
Jun 20, 2007 | 10.90 | 10.95 | 10.60 | 10.60 | 214,785 | -0.26(-2.36%) |
Jun 19, 2007 | 10.83 | 10.94 | 10.69 | 10.86 | 366,173 | +0.03(+0.29%) |
Jun 18, 2007 | 11.02 | 11.05 | 10.68 | 10.83 | 429,571 | -0.19(-1.76%) |
Jun 15, 2007 | 10.96 | 11.14 | 10.75 | 11.02 | 940,106 | +0.48(+4.58%) |
Jun 14, 2007 | 10.77 | 10.77 | 10.53 | 10.54 | 295,429 | -0.21(-1.98%) |
Jun 13, 2007 | 10.55 | 10.78 | 10.53 | 10.75 | 416,795 | +0.21(+2.02%) |
Jun 12, 2007 | 10.55 | 10.71 | 10.48 | 10.54 | 330,083 | -0.07(-0.65%) |
Jun 11, 2007 | 10.57 | 10.67 | 10.48 | 10.61 | 218,618 | -0.01(-0.06%) |
Jun 08, 2007 | 10.46 | 10.65 | 10.46 | 10.61 | 197,379 | +0.10(+0.95%) |
Jun 07, 2007 | 10.66 | 10.63 | 10.37 | 10.51 | 307,885 | -0.15(-1.41%) |
Jun 06, 2007 | 10.71 | 10.81 | 10.59 | 10.66 | 388,370 | -0.13(-1.16%) |
Jun 05, 2007 | 10.80 | 10.85 | 10.69 | 10.79 | 400,028 | -0.13(-1.20%) |
Jun 04, 2007 | 10.98 | 11.05 | 10.85 | 10.92 | 617,209 | -0.10(-0.91%) |
Jun 01, 2007 | 10.96 | 11.09 | 10.93 | 11.02 | 777,060 | +0.04(+0.34%) |
May 31, 2007 | 10.78 | 11.03 | 10.81 | 10.98 | 523,310 | +0.21(+1.92%) |
May 30, 2007 | 10.85 | 10.85 | 10.71 | 10.78 | 399,708 | -0.18(-1.66%) |
May 29, 2007 | 11.00 | 11.12 | 10.91 | 10.96 | 323,855 | +0.01(+0.11%) |
May 25, 2007 | 11.06 | 11.07 | 10.83 | 10.95 | 411,366 | -0.10(-0.91%) |
May 24, 2007 | 11.01 | 11.11 | 10.91 | 11.05 | 537,893 | +0.01(+0.06%) |
May 23, 2007 | 11.26 | 11.27 | 11.02 | 11.04 | 445,380 | -0.18(-1.62%) |
May 22, 2007 | 11.22 | 11.27 | 11.15 | 11.22 | 332,797 | +0.01(+0.06%) |
May 21, 2007 | 10.85 | 11.24 | 10.80 | 11.22 | 584,472 | +0.33(+3.05%) |
May 18, 2007 | 10.88 | 10.95 | 10.76 | 10.88 | 341,900 | +0.00(+0.00%) |
May 17, 2007 | 10.98 | 10.98 | 10.80 | 10.88 | 262,054 | -0.14(-1.31%) |
May 16, 2007 | 11.12 | 11.12 | 11.03 | 11.03 | 429,092 | -0.08(-0.73%) |
May 15, 2007 | 11.12 | 11.20 | 11.03 | 11.11 | 463,425 | -0.01(-0.11%) |
May 14, 2007 | 11.27 | 11.31 | 11.08 | 11.12 | 402,104 | -0.15(-1.33%) |
May 11, 2007 | 11.22 | 11.34 | 11.20 | 11.27 | 395,397 | +0.16(+1.41%) |
May 10, 2007 | 11.15 | 11.24 | 10.96 | 11.12 | 461,828 | -0.11(-1.00%) |
May 09, 2007 | 11.14 | 11.24 | 11.07 | 11.23 | 248,320 | +0.02(+0.17%) |
May 08, 2007 | 11.12 | 11.23 | 11.05 | 11.21 | 365,694 | +0.01(+0.06%) |
May 07, 2007 | 11.26 | 11.22 | 11.11 | 11.20 | 438,194 | -0.06(-0.50%) |
May 04, 2007 | 11.12 | 11.26 | 11.03 | 11.26 | 886,449 | +0.23(+2.10%) |
May 03, 2007 | 10.90 | 11.15 | 10.73 | 11.03 | 829,439 | +0.01(+0.11%) |
May 02, 2007 | 10.75 | 11.06 | 10.65 | 11.02 | 650,425 | +0.25(+2.33%) |