Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.59 | 11.87 | 11.59 | 11.75 | 23,506 | +0.17(+1.44%) |
Apr 29, 2008 | 11.62 | 11.67 | 11.46 | 11.59 | 22,548 | +0.04(+0.35%) |
Apr 28, 2008 | 11.57 | 11.62 | 11.51 | 11.55 | 12,817 | -0.02(-0.17%) |
Apr 25, 2008 | 11.55 | 11.58 | 11.52 | 11.57 | 8,401 | +0.01(+0.12%) |
Apr 24, 2008 | 11.52 | 11.56 | 11.48 | 11.55 | 13,026 | +0.03(+0.29%) |
Apr 23, 2008 | 11.49 | 11.54 | 11.49 | 11.52 | 14,411 | -0.02(-0.17%) |
Apr 22, 2008 | 11.45 | 11.59 | 11.45 | 11.54 | 5,839 | +0.01(+0.12%) |
Apr 21, 2008 | 11.55 | 11.60 | 11.52 | 11.53 | 11,080 | +0.03(+0.29%) |
Apr 18, 2008 | 11.52 | 11.69 | 11.43 | 11.49 | 25,903 | -0.03(-0.23%) |
Apr 17, 2008 | 11.50 | 11.62 | 11.50 | 11.52 | 20,604 | -0.03(-0.29%) |
Apr 16, 2008 | 11.57 | 11.62 | 11.52 | 11.55 | 21,712 | +0.01(+0.12%) |
Apr 15, 2008 | 11.47 | 12.01 | 11.47 | 11.54 | 20,064 | +0.07(+0.58%) |
Apr 14, 2008 | 11.61 | 11.61 | 11.46 | 11.47 | 2,695 | -0.05(-0.41%) |
Apr 11, 2008 | 11.68 | 11.71 | 11.46 | 11.52 | 2,395 | -0.15(-1.26%) |
Apr 10, 2008 | 11.86 | 11.90 | 11.65 | 11.67 | 5,090 | -0.10(-0.85%) |
Apr 09, 2008 | 11.63 | 12.11 | 11.63 | 11.77 | 13,775 | +0.16(+1.38%) |
Apr 08, 2008 | 11.56 | 11.95 | 11.51 | 11.61 | 16,620 | +0.12(+1.05%) |
Apr 07, 2008 | 11.62 | 11.67 | 11.35 | 11.49 | 30,994 | -0.03(-0.29%) |
Apr 04, 2008 | 11.69 | 11.70 | 11.43 | 11.52 | 13,925 | -0.21(-1.82%) |
Apr 03, 2008 | 11.91 | 11.91 | 11.69 | 11.73 | 35,187 | -0.17(-1.40%) |
Apr 02, 2008 | 11.91 | 12.03 | 11.90 | 11.90 | 5,390 | -0.08(-0.67%) |
Apr 01, 2008 | 11.97 | 12.00 | 11.97 | 11.98 | 4,042 | +0.03(+0.28%) |
Mar 31, 2008 | 12.05 | 12.05 | 11.83 | 11.95 | 13,026 | -0.09(-0.78%) |
Mar 28, 2008 | 12.03 | 12.07 | 12.03 | 12.04 | 2,096 | +0.01(+0.11%) |
Mar 27, 2008 | 12.06 | 12.07 | 11.96 | 12.03 | 9,882 | -0.01(-0.11%) |
Mar 26, 2008 | 12.07 | 12.07 | 11.99 | 12.04 | 3,144 | +0.00(+0.00%) |
Mar 25, 2008 | 11.68 | 12.20 | 11.68 | 12.04 | 25,454 | +0.35(+3.03%) |
Mar 24, 2008 | 11.62 | 11.75 | 11.62 | 11.69 | 12,577 | +0.01(+0.06%) |
Mar 21, 2008 | 11.63 | 11.75 | 11.63 | 11.68 | 5,090 | +0.00(+0.00%) |
Mar 20, 2008 | 11.63 | 11.75 | 11.63 | 11.68 | 5,090 | +0.08(+0.69%) |
Mar 19, 2008 | 11.72 | 11.78 | 11.60 | 11.60 | 2,545 | -0.15(-1.31%) |
Mar 18, 2008 | 11.82 | 11.85 | 11.47 | 11.75 | 23,957 | +0.03(+0.28%) |
Mar 17, 2008 | 11.79 | 11.88 | 11.72 | 11.72 | 14,074 | -0.06(-0.51%) |
Mar 14, 2008 | 12.09 | 12.09 | 11.78 | 11.78 | 14,673 | -0.19(-1.62%) |
Mar 13, 2008 | 12.00 | 12.13 | 11.96 | 11.97 | 33,390 | +0.01(+0.06%) |
Mar 12, 2008 | 11.89 | 12.11 | 11.73 | 11.97 | 37,433 | +0.01(+0.06%) |
Mar 11, 2008 | 11.92 | 12.08 | 11.92 | 11.96 | 41,476 | +0.07(+0.56%) |
Mar 10, 2008 | 12.62 | 12.62 | 11.89 | 11.89 | 58,396 | -0.49(-3.94%) |
Mar 07, 2008 | 12.85 | 12.86 | 12.26 | 12.38 | 26,952 | -0.44(-3.44%) |
Mar 06, 2008 | 12.82 | 12.89 | 12.72 | 12.82 | 20,663 | +0.01(+0.10%) |
Mar 05, 2008 | 12.90 | 12.90 | 12.73 | 12.81 | 10,181 | +0.01(+0.10%) |
Mar 04, 2008 | 13.09 | 13.13 | 12.78 | 12.80 | 14,823 | -0.19(-1.49%) |
Mar 03, 2008 | 12.86 | 12.99 | 12.72 | 12.99 | 19,764 | +0.07(+0.52%) |
Feb 29, 2008 | 13.00 | 13.00 | 12.64 | 12.92 | 26,353 | -0.18(-1.38%) |
Feb 28, 2008 | 13.19 | 13.27 | 13.06 | 13.10 | 11,529 | -0.15(-1.11%) |
Feb 27, 2008 | 13.24 | 13.32 | 13.13 | 13.25 | 19,165 | -0.09(-0.65%) |
Feb 26, 2008 | 13.32 | 13.36 | 13.29 | 13.34 | 9,133 | +0.12(+0.91%) |
Feb 25, 2008 | 13.02 | 13.36 | 13.02 | 13.22 | 25,304 | +0.35(+2.70%) |
Feb 22, 2008 | 13.02 | 13.28 | 12.84 | 12.87 | 43,422 | -0.08(-0.62%) |
Feb 21, 2008 | 12.68 | 13.42 | 12.68 | 12.95 | 47,615 | -0.32(-2.42%) |
Feb 20, 2008 | 13.16 | 13.36 | 12.98 | 13.27 | 37,732 | +0.09(+0.66%) |
Feb 19, 2008 | 13.30 | 13.36 | 12.94 | 13.18 | 22,010 | -0.16(-1.20%) |
Feb 18, 2008 | 13.39 | 13.56 | 13.06 | 13.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.39 | 13.56 | 13.06 | 13.34 | 31,294 | -0.06(-0.45%) |
Feb 14, 2008 | 12.76 | 13.52 | 12.76 | 13.40 | 25,454 | +0.59(+4.64%) |
Feb 13, 2008 | 12.60 | 12.89 | 12.60 | 12.81 | 10,631 | +0.15(+1.16%) |
Feb 12, 2008 | 12.29 | 12.68 | 12.29 | 12.66 | 18,117 | +0.47(+3.89%) |
Feb 11, 2008 | 12.15 | 12.26 | 12.00 | 12.19 | 13,775 | +0.13(+1.05%) |
Feb 08, 2008 | 12.02 | 12.15 | 12.02 | 12.06 | 25,155 | +0.09(+0.78%) |
Feb 07, 2008 | 12.23 | 12.25 | 11.94 | 11.97 | 25,005 | -0.29(-2.40%) |
Feb 06, 2008 | 11.99 | 12.32 | 11.94 | 12.26 | 21,112 | +0.31(+2.63%) |
Feb 05, 2008 | 12.41 | 12.41 | 11.80 | 11.95 | 43,422 | -0.36(-2.93%) |
Feb 04, 2008 | 12.56 | 12.60 | 12.21 | 12.31 | 39,679 | -0.51(-4.01%) |
Feb 01, 2008 | 13.48 | 13.48 | 12.78 | 12.82 | 26,802 | -0.57(-4.24%) |
Jan 31, 2008 | 13.36 | 13.42 | 13.24 | 13.39 | 28,748 | +0.09(+0.65%) |
Jan 30, 2008 | 13.25 | 13.33 | 13.23 | 13.30 | 20,064 | -0.02(-0.15%) |
Jan 29, 2008 | 13.29 | 13.36 | 13.24 | 13.32 | 19,165 | +0.09(+0.71%) |
Jan 28, 2008 | 13.84 | 13.85 | 13.19 | 13.23 | 22,460 | -0.63(-4.53%) |
Jan 25, 2008 | 13.92 | 14.00 | 13.82 | 13.86 | 17,968 | -0.05(-0.38%) |
Jan 24, 2008 | 13.80 | 13.94 | 13.78 | 13.91 | 7,187 | +0.17(+1.22%) |
Jan 23, 2008 | 13.78 | 13.78 | 13.58 | 13.74 | 16,770 | -0.07(-0.48%) |
Jan 22, 2008 | 13.99 | 14.24 | 13.73 | 13.81 | 30,695 | -0.28(-1.99%) |
Jan 21, 2008 | 14.21 | 14.28 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.21 | 14.28 | 14.09 | 14.09 | 23,508 | -0.19(-1.31%) |
Jan 17, 2008 | 14.33 | 14.36 | 13.93 | 14.28 | 22,310 | -0.05(-0.33%) |
Jan 16, 2008 | 14.28 | 14.33 | 14.26 | 14.33 | 18,417 | +0.01(+0.05%) |
Jan 15, 2008 | 14.26 | 14.35 | 14.25 | 14.32 | 27,550 | +0.06(+0.42%) |
Jan 14, 2008 | 14.27 | 14.36 | 14.19 | 14.26 | 30,994 | +0.05(+0.33%) |
Jan 11, 2008 | 14.23 | 14.23 | 14.18 | 14.21 | 15,572 | -0.01(-0.09%) |
Jan 10, 2008 | 14.27 | 14.27 | 14.21 | 14.23 | 10,481 | -0.05(-0.33%) |
Jan 09, 2008 | 14.30 | 14.36 | 14.27 | 14.27 | 59,144 | -0.02(-0.14%) |
Jan 08, 2008 | 14.22 | 14.36 | 14.22 | 14.29 | 30,246 | +0.10(+0.71%) |
Jan 07, 2008 | 14.36 | 14.36 | 14.13 | 14.19 | 56,449 | -0.06(-0.42%) |
Jan 04, 2008 | 14.30 | 14.34 | 14.21 | 14.25 | 44,470 | -0.07(-0.51%) |
Jan 03, 2008 | 14.37 | 14.39 | 14.29 | 14.33 | 12,727 | -0.06(-0.42%) |
Jan 02, 2008 | 14.65 | 14.65 | 14.39 | 14.39 | 16,171 | -0.27(-1.82%) |
Jan 01, 2008 | 14.67 | 14.69 | 14.35 | 14.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.67 | 14.69 | 14.35 | 14.65 | 21,411 | -0.02(-0.14%) |
Dec 28, 2007 | 14.67 | 14.69 | 14.54 | 14.67 | 6,738 | +0.09(+0.60%) |
Dec 27, 2007 | 14.57 | 14.65 | 14.52 | 14.59 | 2,844 | +0.09(+0.60%) |
Dec 26, 2007 | 14.45 | 14.59 | 14.39 | 14.50 | 16,171 | +0.07(+0.51%) |
Dec 24, 2007 | 14.47 | 14.49 | 14.40 | 14.43 | 2,695 | +0.00(+0.00%) |
Dec 21, 2007 | 14.53 | 14.66 | 14.30 | 14.43 | 13,775 | -0.13(-0.92%) |
Dec 20, 2007 | 14.64 | 14.64 | 14.47 | 14.56 | 16,770 | +0.05(+0.37%) |
Dec 19, 2007 | 14.47 | 14.56 | 14.39 | 14.51 | 9,582 | +0.15(+1.02%) |
Dec 18, 2007 | 14.36 | 14.36 | 14.23 | 14.36 | 16,021 | +0.02(+0.14%) |
Dec 17, 2007 | 14.60 | 14.60 | 14.33 | 14.34 | 30,021 | -0.05(-0.37%) |
Dec 14, 2007 | 14.24 | 14.62 | 14.24 | 14.39 | 19,240 | -0.03(-0.23%) |
Dec 13, 2007 | 14.49 | 14.67 | 14.23 | 14.43 | 15,796 | +0.13(+0.89%) |
Dec 12, 2007 | 15.07 | 15.07 | 14.26 | 14.30 | 27,896 | -0.56(-3.78%) |
Dec 11, 2007 | 15.63 | 15.71 | 14.86 | 14.86 | 14,546 | -0.47(-3.05%) |
Dec 10, 2007 | 15.13 | 15.76 | 15.13 | 15.33 | 40,428 | +0.33(+2.23%) |
Dec 07, 2007 | 15.06 | 15.06 | 14.61 | 14.99 | 31,481 | +0.37(+2.56%) |
Dec 06, 2007 | 14.36 | 14.63 | 14.24 | 14.62 | 11,529 | +0.24(+1.67%) |
Dec 05, 2007 | 14.38 | 14.45 | 14.27 | 14.38 | 14,074 | -0.05(-0.32%) |
Dec 04, 2007 | 14.53 | 14.53 | 14.33 | 14.43 | 21,112 | -0.03(-0.23%) |
Dec 03, 2007 | 14.17 | 14.65 | 14.17 | 14.46 | 25,215 | -0.01(-0.09%) |
Nov 30, 2007 | 14.49 | 14.65 | 14.39 | 14.47 | 14,673 | +0.25(+1.74%) |
Nov 29, 2007 | 14.06 | 14.49 | 14.06 | 14.23 | 26,203 | +0.73(+5.45%) |
Nov 28, 2007 | 13.62 | 14.42 | 13.49 | 13.49 | 22,460 | +0.04(+0.30%) |
Nov 27, 2007 | 13.12 | 13.49 | 13.12 | 13.45 | 25,005 | +0.42(+3.23%) |
Nov 26, 2007 | 13.01 | 13.29 | 12.85 | 13.03 | 58,632 | +0.18(+1.40%) |
Nov 23, 2007 | 13.28 | 13.28 | 12.56 | 12.85 | 56,100 | -0.71(-5.22%) |
Nov 21, 2007 | 13.96 | 13.96 | 13.20 | 13.56 | 22,160 | -0.47(-3.33%) |
Nov 20, 2007 | 14.89 | 15.23 | 14.02 | 14.02 | 56,748 | -0.72(-4.89%) |
Nov 19, 2007 | 14.26 | 14.95 | 14.26 | 14.75 | 48,064 | +0.58(+4.10%) |
Nov 16, 2007 | 13.88 | 14.30 | 13.88 | 14.17 | 26,952 | +0.29(+2.07%) |
Nov 15, 2007 | 13.54 | 13.96 | 13.46 | 13.88 | 35,786 | +0.26(+1.91%) |
Nov 14, 2007 | 13.59 | 13.64 | 13.52 | 13.62 | 9,133 | +0.09(+0.64%) |
Nov 13, 2007 | 13.37 | 13.63 | 13.34 | 13.53 | 15,123 | +0.24(+1.81%) |
Nov 12, 2007 | 13.32 | 13.42 | 13.25 | 13.29 | 28,000 | -0.07(-0.50%) |
Nov 09, 2007 | 13.31 | 13.36 | 13.25 | 13.36 | 48,962 | -0.05(-0.40%) |
Nov 08, 2007 | 13.22 | 13.44 | 13.21 | 13.41 | 30,545 | +0.10(+0.75%) |
Nov 07, 2007 | 13.39 | 13.49 | 13.22 | 13.31 | 14,074 | -0.05(-0.35%) |
Nov 06, 2007 | 13.12 | 13.38 | 13.09 | 13.36 | 51,208 | +0.21(+1.57%) |
Nov 05, 2007 | 13.42 | 13.42 | 13.04 | 13.15 | 11,828 | -0.23(-1.75%) |
Nov 02, 2007 | 13.42 | 13.80 | 13.21 | 13.38 | 30,395 | +0.06(+0.45%) |
Nov 01, 2007 | 12.96 | 13.42 | 12.82 | 13.32 | 26,952 | +0.24(+1.84%) |
Oct 31, 2007 | 13.19 | 13.19 | 12.76 | 13.08 | 37,133 | -0.11(-0.81%) |
Oct 30, 2007 | 13.16 | 13.19 | 13.08 | 13.19 | 5,839 | +0.09(+0.66%) |
Oct 29, 2007 | 12.99 | 13.18 | 12.69 | 13.10 | 34,438 | +0.07(+0.51%) |
Oct 26, 2007 | 13.25 | 13.25 | 12.99 | 13.04 | 23,957 | -0.18(-1.36%) |
Oct 25, 2007 | 13.32 | 13.49 | 13.22 | 13.22 | 10,780 | -0.03(-0.20%) |
Oct 24, 2007 | 13.31 | 13.36 | 13.18 | 13.24 | 13,176 | -0.20(-1.49%) |
Oct 23, 2007 | 13.45 | 13.48 | 13.15 | 13.44 | 24,706 | -0.02(-0.15%) |
Oct 22, 2007 | 13.02 | 13.52 | 12.92 | 13.46 | 62,588 | +0.38(+2.91%) |
Oct 19, 2007 | 12.59 | 13.19 | 12.56 | 13.08 | 24,556 | +0.41(+3.27%) |
Oct 18, 2007 | 12.76 | 13.16 | 12.52 | 12.67 | 74,716 | -0.13(-0.99%) |
Oct 17, 2007 | 13.12 | 13.12 | 12.69 | 12.80 | 67,829 | -0.23(-1.74%) |
Oct 16, 2007 | 12.60 | 13.14 | 12.59 | 13.02 | 22,460 | +0.35(+2.74%) |
Oct 15, 2007 | 12.84 | 13.00 | 12.68 | 12.68 | 25,754 | -0.15(-1.20%) |
Oct 12, 2007 | 12.70 | 12.86 | 12.52 | 12.83 | 19,764 | +0.22(+1.75%) |
Oct 11, 2007 | 12.79 | 13.04 | 12.54 | 12.61 | 24,556 | -0.18(-1.43%) |
Oct 10, 2007 | 12.85 | 12.86 | 12.46 | 12.79 | 25,155 | +0.00(+0.02%) |
Oct 09, 2007 | 12.86 | 12.86 | 12.60 | 12.79 | 10,032 | -0.02(-0.15%) |
Oct 08, 2007 | 12.80 | 13.25 | 12.65 | 12.81 | 30,994 | +0.11(+0.84%) |
Oct 05, 2007 | 12.56 | 12.94 | 12.56 | 12.70 | 19,615 | +0.08(+0.64%) |
Oct 04, 2007 | 12.36 | 13.00 | 12.32 | 12.62 | 51,358 | +0.11(+0.88%) |
Oct 03, 2007 | 12.25 | 12.53 | 12.13 | 12.51 | 89,390 | +0.30(+2.43%) |
Oct 02, 2007 | 12.29 | 12.29 | 12.18 | 12.21 | 41,775 | -0.01(-0.05%) |
Oct 01, 2007 | 12.19 | 12.23 | 12.17 | 12.22 | 12,427 | -0.07(-0.54%) |
Sep 28, 2007 | 12.12 | 12.29 | 12.02 | 12.29 | 43,572 | +0.14(+1.15%) |
Sep 27, 2007 | 12.15 | 12.28 | 12.13 | 12.15 | 32,342 | +0.03(+0.28%) |
Sep 26, 2007 | 11.67 | 12.26 | 11.57 | 12.11 | 76,663 | +0.59(+5.10%) |
Sep 25, 2007 | 11.57 | 11.62 | 11.25 | 11.53 | 28,000 | -0.09(-0.80%) |
Sep 24, 2007 | 11.47 | 11.62 | 11.45 | 11.62 | 4,641 | +0.14(+1.22%) |
Sep 21, 2007 | 11.46 | 11.59 | 11.31 | 11.48 | 23,957 | +0.09(+0.82%) |
Sep 20, 2007 | 11.58 | 11.58 | 11.16 | 11.39 | 18,866 | -0.19(-1.67%) |
Sep 19, 2007 | 11.56 | 11.69 | 11.50 | 11.58 | 9,732 | +0.09(+0.76%) |
Sep 18, 2007 | 11.36 | 11.61 | 11.36 | 11.49 | 14,673 | +0.17(+1.53%) |
Sep 17, 2007 | 11.20 | 11.32 | 11.16 | 11.32 | 12,128 | +0.07(+0.59%) |
Sep 14, 2007 | 10.91 | 11.25 | 10.91 | 11.25 | 8,534 | +0.41(+3.76%) |
Sep 13, 2007 | 10.41 | 10.85 | 10.39 | 10.85 | 13,925 | +0.39(+3.77%) |
Sep 12, 2007 | 10.55 | 10.71 | 10.45 | 10.45 | 15,722 | -0.14(-1.32%) |
Sep 11, 2007 | 10.63 | 10.79 | 10.46 | 10.59 | 21,861 | -0.01(-0.13%) |
Sep 10, 2007 | 10.61 | 10.76 | 10.59 | 10.61 | 9,133 | +0.09(+0.83%) |
Sep 07, 2007 | 10.55 | 10.75 | 10.52 | 10.52 | 14,673 | -0.03(-0.32%) |
Sep 06, 2007 | 10.95 | 10.97 | 10.52 | 10.55 | 29,647 | -0.40(-3.66%) |
Sep 05, 2007 | 11.26 | 11.27 | 10.02 | 10.95 | 67,978 | -0.31(-2.79%) |
Sep 04, 2007 | 11.65 | 11.65 | 11.26 | 11.27 | 32,941 | -0.32(-2.77%) |
Aug 31, 2007 | 11.39 | 11.59 | 11.32 | 11.59 | 11,230 | +0.23(+2.06%) |
Aug 30, 2007 | 11.42 | 11.42 | 11.25 | 11.35 | 22,010 | -0.07(-0.58%) |
Aug 29, 2007 | 11.36 | 11.47 | 11.27 | 11.42 | 19,465 | +0.08(+0.71%) |
Aug 28, 2007 | 11.33 | 11.34 | 11.21 | 11.34 | 7,336 | +0.03(+0.30%) |
Aug 27, 2007 | 11.29 | 11.37 | 11.05 | 11.31 | 37,433 | +0.02(+0.18%) |
Aug 24, 2007 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 11.03 | 11.32 | 11.03 | 11.29 | 5,839 | +0.13(+1.20%) |
Aug 21, 2007 | 11.12 | 11.19 | 11.07 | 11.15 | 9,433 | +0.08(+0.72%) |
Aug 20, 2007 | 11.15 | 11.15 | 11.03 | 11.07 | 6,139 | -0.05(-0.48%) |
Aug 17, 2007 | 11.10 | 11.19 | 11.10 | 11.13 | 1,796 | +0.02(+0.18%) |
Aug 16, 2007 | 11.29 | 11.32 | 11.09 | 11.11 | 5,540 | -0.13(-1.19%) |
Aug 15, 2007 | 11.19 | 11.27 | 11.15 | 11.24 | 15,871 | +0.03(+0.24%) |
Aug 14, 2007 | 11.19 | 11.29 | 11.12 | 11.21 | 13,925 | -0.01(-0.06%) |
Aug 13, 2007 | 11.27 | 11.39 | 11.15 | 11.22 | 17,369 | +0.02(+0.18%) |
Aug 10, 2007 | 11.17 | 11.29 | 11.12 | 11.20 | 64,385 | +0.01(+0.06%) |
Aug 09, 2007 | 11.53 | 11.59 | 11.15 | 11.19 | 9,133 | -0.33(-2.90%) |
Aug 08, 2007 | 11.32 | 11.55 | 11.19 | 11.53 | 25,754 | +0.19(+1.65%) |
Aug 07, 2007 | 11.51 | 11.51 | 11.26 | 11.34 | 11,978 | -0.11(-0.93%) |
Aug 06, 2007 | 11.53 | 11.57 | 11.17 | 11.45 | 10,780 | -0.08(-0.70%) |
Aug 03, 2007 | 11.50 | 11.64 | 11.14 | 11.53 | 82,652 | +0.39(+3.48%) |
Aug 02, 2007 | 11.06 | 11.21 | 10.97 | 11.14 | 21,112 | +0.09(+0.79%) |
Aug 01, 2007 | 11.15 | 11.33 | 10.93 | 11.05 | 30,096 | -0.09(-0.78%) |
Jul 31, 2007 | 11.18 | 11.22 | 11.05 | 11.14 | 9,433 | -0.11(-0.95%) |
Jul 30, 2007 | 11.69 | 11.69 | 11.02 | 11.25 | 59,444 | -0.51(-4.37%) |
Jul 27, 2007 | 11.87 | 11.92 | 11.72 | 11.76 | 10,930 | -0.18(-1.51%) |
Jul 26, 2007 | 11.95 | 12.06 | 11.89 | 11.94 | 8,834 | -0.09(-0.78%) |
Jul 25, 2007 | 12.05 | 12.05 | 11.95 | 12.03 | 36,235 | -0.02(-0.17%) |
Jul 24, 2007 | 11.99 | 12.13 | 11.99 | 12.05 | 27,101 | +0.04(+0.33%) |
Jul 23, 2007 | 12.01 | 12.02 | 11.89 | 12.01 | 12,877 | +0.03(+0.22%) |
Jul 20, 2007 | 11.76 | 12.01 | 11.76 | 11.99 | 20,363 | +0.27(+2.28%) |
Jul 19, 2007 | 11.88 | 11.89 | 11.72 | 11.72 | 10,780 | -0.15(-1.29%) |
Jul 18, 2007 | 11.80 | 11.89 | 11.72 | 11.87 | 16,021 | +0.07(+0.56%) |
Jul 17, 2007 | 11.85 | 11.98 | 11.80 | 11.81 | 25,754 | -0.04(-0.34%) |
Jul 16, 2007 | 11.85 | 11.85 | 11.75 | 11.85 | 9,732 | +0.00(+0.00%) |
Jul 13, 2007 | 11.85 | 11.99 | 11.83 | 11.85 | 18,716 | -0.01(-0.06%) |
Jul 12, 2007 | 11.68 | 11.85 | 11.68 | 11.85 | 8,385 | +0.07(+0.62%) |
Jul 11, 2007 | 11.79 | 11.81 | 11.69 | 11.78 | 8,984 | -0.06(-0.51%) |
Jul 10, 2007 | 11.85 | 11.85 | 11.77 | 11.84 | 7,336 | +0.01(+0.11%) |
Jul 09, 2007 | 11.69 | 11.85 | 11.62 | 11.83 | 26,053 | +0.14(+1.20%) |
Jul 06, 2007 | 11.62 | 11.85 | 11.53 | 11.69 | 32,342 | +0.07(+0.57%) |
Jul 05, 2007 | 11.77 | 11.77 | 11.56 | 11.62 | 25,903 | -0.13(-1.08%) |
Jul 03, 2007 | 11.75 | 11.75 | 11.75 | 11.75 | 1,796 | +0.00(+0.00%) |
Jul 02, 2007 | 11.72 | 11.75 | 11.68 | 11.75 | 4,941 | +0.03(+0.23%) |
Jun 29, 2007 | 11.64 | 11.84 | 11.55 | 11.72 | 22,010 | +0.07(+0.63%) |
Jun 28, 2007 | 11.71 | 11.72 | 11.58 | 11.65 | 7,336 | -0.05(-0.46%) |
Jun 27, 2007 | 11.71 | 11.81 | 11.63 | 11.70 | 8,984 | -0.01(-0.11%) |
Jun 26, 2007 | 11.39 | 11.85 | 11.39 | 11.71 | 23,058 | +0.23(+1.98%) |
Jun 25, 2007 | 11.69 | 11.69 | 11.39 | 11.49 | 27,850 | -0.20(-1.71%) |
Jun 22, 2007 | 11.57 | 11.91 | 11.50 | 11.69 | 36,834 | +0.13(+1.16%) |
Jun 21, 2007 | 11.52 | 12.15 | 11.43 | 11.55 | 34,887 | +0.07(+0.58%) |
Jun 20, 2007 | 11.55 | 11.55 | 11.49 | 11.49 | 5,989 | -0.06(-0.52%) |
Jun 19, 2007 | 11.42 | 11.72 | 11.42 | 11.55 | 9,433 | +0.06(+0.52%) |
Jun 18, 2007 | 11.35 | 11.87 | 11.35 | 11.49 | 41,775 | +0.13(+1.18%) |
Jun 15, 2007 | 11.59 | 11.63 | 11.19 | 11.35 | 70,374 | -0.07(-0.58%) |
Jun 14, 2007 | 11.49 | 12.19 | 11.15 | 11.42 | 33,390 | -0.03(-0.29%) |
Jun 13, 2007 | 11.68 | 11.68 | 11.27 | 11.45 | 23,358 | -0.19(-1.66%) |
Jun 12, 2007 | 11.27 | 11.89 | 11.23 | 11.65 | 188,963 | +0.30(+2.65%) |
Jun 11, 2007 | 11.75 | 11.81 | 11.32 | 11.35 | 50,310 | -0.34(-2.91%) |
Jun 08, 2007 | 11.77 | 11.77 | 11.60 | 11.69 | 10,331 | -0.15(-1.24%) |
Jun 07, 2007 | 11.83 | 11.85 | 11.79 | 11.83 | 1,796 | +0.01(+0.06%) |
Jun 06, 2007 | 11.89 | 11.89 | 11.75 | 11.83 | 4,641 | -0.13(-1.06%) |
Jun 05, 2007 | 12.09 | 12.11 | 11.94 | 11.95 | 6,887 | -0.20(-1.65%) |
Jun 04, 2007 | 11.44 | 12.40 | 11.44 | 12.15 | 26,952 | +0.78(+6.87%) |
Jun 01, 2007 | 11.57 | 11.63 | 11.37 | 11.37 | 16,320 | -0.14(-1.22%) |
May 31, 2007 | 11.19 | 11.72 | 11.19 | 11.51 | 21,262 | +0.36(+3.23%) |
May 30, 2007 | 11.21 | 11.31 | 11.03 | 11.15 | 26,502 | -0.07(-0.59%) |
May 29, 2007 | 11.27 | 11.27 | 11.11 | 11.22 | 30,545 | +0.05(+0.48%) |
May 25, 2007 | 11.13 | 11.45 | 11.02 | 11.17 | 27,251 | +0.20(+1.83%) |
May 24, 2007 | 11.02 | 11.02 | 10.89 | 10.97 | 8,834 | -0.06(-0.55%) |
May 23, 2007 | 11.25 | 11.35 | 11.02 | 11.03 | 14,673 | -0.27(-2.37%) |
May 22, 2007 | 11.19 | 11.45 | 11.19 | 11.29 | 32,192 | +0.01(+0.06%) |
May 21, 2007 | 11.61 | 11.61 | 11.29 | 11.29 | 13,176 | -0.43(-3.65%) |
May 18, 2007 | 11.90 | 12.13 | 11.69 | 11.71 | 10,481 | -0.21(-1.79%) |
May 17, 2007 | 11.92 | 11.99 | 11.92 | 11.93 | 1,647 | -0.09(-0.78%) |
May 16, 2007 | 12.07 | 12.07 | 11.97 | 12.02 | 10,032 | -0.05(-0.44%) |
May 15, 2007 | 11.99 | 12.07 | 11.93 | 12.07 | 2,844 | +0.07(+0.58%) |
May 14, 2007 | 12.03 | 12.40 | 11.97 | 12.00 | 14,374 | -0.01(-0.08%) |
May 11, 2007 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
May 10, 2007 | 12.06 | 12.06 | 11.98 | 12.01 | 3,443 | -0.15(-1.21%) |
May 09, 2007 | 12.17 | 12.24 | 12.11 | 12.16 | 6,288 | +0.01(+0.11%) |
May 08, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
May 07, 2007 | 12.05 | 12.15 | 12.02 | 12.15 | 1,048 | +0.01(+0.06%) |
May 04, 2007 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
May 03, 2007 | 12.15 | 12.15 | 11.89 | 12.14 | 14,524 | +0.03(+0.22%) |
May 02, 2007 | 12.05 | 12.21 | 12.05 | 12.11 | 8,385 | -0.11(-0.87%) |