Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.63 | 11.63 | 11.37 | 11.63 | 10,418 | +0.09(+0.76%) |
May 29, 2008 | 11.53 | 11.54 | 11.44 | 11.54 | 11,374 | -0.06(-0.54%) |
May 28, 2008 | 11.50 | 11.63 | 11.44 | 11.60 | 9,701 | -0.10(-0.86%) |
May 27, 2008 | 11.82 | 11.92 | 11.45 | 11.70 | 15,051 | -0.12(-0.98%) |
May 26, 2008 | 11.61 | 11.82 | 11.41 | 11.82 | 15,620 | +0.00(+0.00%) |
May 23, 2008 | 11.61 | 11.82 | 11.41 | 11.82 | 15,620 | +0.21(+1.81%) |
May 22, 2008 | 11.87 | 11.87 | 11.36 | 11.61 | 16,846 | -0.11(-0.91%) |
May 21, 2008 | 11.69 | 11.71 | 11.43 | 11.71 | 6,103 | +0.02(+0.16%) |
May 20, 2008 | 11.64 | 11.70 | 11.58 | 11.70 | 28,207 | +0.05(+0.43%) |
May 19, 2008 | 11.61 | 11.64 | 11.59 | 11.64 | 7,271 | +0.14(+1.26%) |
May 16, 2008 | 11.66 | 11.66 | 11.50 | 11.50 | 1,113 | -0.08(-0.65%) |
May 15, 2008 | 11.57 | 11.66 | 11.39 | 11.58 | 4,550 | -0.01(-0.11%) |
May 14, 2008 | 11.73 | 11.81 | 11.35 | 11.59 | 8,161 | -0.23(-1.92%) |
May 13, 2008 | 11.54 | 11.81 | 11.51 | 11.81 | 152,592 | +0.10(+0.86%) |
May 12, 2008 | 11.51 | 11.78 | 11.51 | 11.71 | 1,092 | -0.03(-0.21%) |
May 09, 2008 | 11.46 | 11.74 | 11.41 | 11.74 | 13,333 | +0.04(+0.38%) |
May 08, 2008 | 11.37 | 11.76 | 11.37 | 11.70 | 3,579 | +0.03(+0.22%) |
May 07, 2008 | 11.54 | 11.68 | 11.49 | 11.67 | 5,453 | -0.08(-0.70%) |
May 06, 2008 | 11.54 | 11.75 | 11.44 | 11.75 | 9,213 | +0.05(+0.43%) |
May 05, 2008 | 11.95 | 11.95 | 11.39 | 11.70 | 3,858 | -0.25(-2.05%) |
May 02, 2008 | 11.81 | 11.95 | 11.33 | 11.95 | 7,145 | +0.24(+2.09%) |
May 01, 2008 | 11.62 | 11.70 | 11.62 | 11.70 | 1,164 | +0.03(+0.28%) |
Apr 30, 2008 | 11.75 | 11.78 | 11.51 | 11.67 | 5,003 | -0.03(-0.27%) |
Apr 29, 2008 | 11.73 | 11.76 | 11.42 | 11.70 | 20,543 | -0.03(-0.21%) |
Apr 28, 2008 | 11.51 | 11.73 | 11.51 | 11.73 | 1,240 | -0.03(-0.27%) |
Apr 25, 2008 | 11.76 | 11.76 | 11.44 | 11.76 | 4,319 | +0.44(+3.89%) |
Apr 24, 2008 | 11.56 | 11.78 | 11.32 | 11.32 | 2,679 | +0.00(+0.00%) |
Apr 23, 2008 | 11.32 | 11.38 | 11.31 | 11.32 | 17,995 | -0.08(-0.66%) |
Apr 22, 2008 | 11.41 | 11.47 | 11.39 | 11.39 | 4,511 | -0.22(-1.89%) |
Apr 21, 2008 | 11.36 | 11.61 | 11.34 | 11.61 | 7,339 | +0.05(+0.44%) |
Apr 18, 2008 | 11.73 | 11.73 | 11.34 | 11.56 | 3,977 | +0.08(+0.66%) |
Apr 17, 2008 | 11.41 | 11.56 | 11.30 | 11.49 | 8,193 | +0.14(+1.22%) |
Apr 16, 2008 | 11.48 | 11.59 | 11.32 | 11.35 | 10,129 | -0.13(-1.10%) |
Apr 15, 2008 | 11.45 | 11.48 | 11.32 | 11.48 | 2,978 | +0.06(+0.50%) |
Apr 14, 2008 | 11.62 | 11.63 | 11.40 | 11.42 | 2,703 | -0.18(-1.52%) |
Apr 11, 2008 | 11.59 | 11.60 | 11.34 | 11.59 | 7,576 | +0.01(+0.05%) |
Apr 10, 2008 | 11.58 | 11.59 | 11.16 | 11.59 | 9,685 | +0.14(+1.26%) |
Apr 09, 2008 | 11.46 | 11.58 | 11.32 | 11.44 | 4,297 | +0.04(+0.39%) |
Apr 08, 2008 | 11.61 | 11.61 | 11.32 | 11.40 | 7,676 | -0.05(-0.44%) |
Apr 07, 2008 | 11.37 | 11.81 | 11.36 | 11.45 | 3,150 | -0.13(-1.09%) |
Apr 04, 2008 | 11.61 | 11.61 | 11.57 | 11.58 | 1,550 | -0.03(-0.22%) |
Apr 03, 2008 | 11.53 | 11.88 | 11.53 | 11.60 | 9,243 | -0.16(-1.34%) |
Apr 02, 2008 | 11.65 | 11.76 | 11.63 | 11.76 | 4,612 | +0.12(+1.03%) |
Apr 01, 2008 | 11.65 | 11.65 | 11.48 | 11.64 | 5,092 | +0.00(+0.00%) |
Mar 31, 2008 | 11.32 | 11.65 | 11.32 | 11.64 | 7,746 | +0.26(+2.27%) |
Mar 28, 2008 | 11.60 | 11.60 | 11.38 | 11.38 | 6,568 | -0.21(-1.79%) |
Mar 27, 2008 | 11.65 | 11.65 | 11.58 | 11.59 | 7,058 | +0.00(+0.00%) |
Mar 26, 2008 | 11.59 | 11.59 | 11.58 | 11.59 | 954 | +0.14(+1.26%) |
Mar 25, 2008 | 11.44 | 11.45 | 11.39 | 11.44 | 2,749 | +0.07(+0.61%) |
Mar 24, 2008 | 11.51 | 11.59 | 11.36 | 11.37 | 4,939 | +0.03(+0.22%) |
Mar 21, 2008 | 11.51 | 11.51 | 11.29 | 11.35 | 11,248 | +0.00(+0.00%) |
Mar 20, 2008 | 11.51 | 11.51 | 11.29 | 11.35 | 11,248 | -0.19(-1.64%) |
Mar 19, 2008 | 11.53 | 11.63 | 11.20 | 11.54 | 41,116 | +0.00(+0.00%) |
Mar 18, 2008 | 11.66 | 11.66 | 11.48 | 11.54 | 4,634 | -0.02(-0.16%) |
Mar 17, 2008 | 11.48 | 11.64 | 11.48 | 11.56 | 12,110 | +0.03(+0.27%) |
Mar 14, 2008 | 11.68 | 11.68 | 11.48 | 11.53 | 2,229 | +0.04(+0.38%) |
Mar 13, 2008 | 11.59 | 11.59 | 11.48 | 11.48 | 4,015 | -0.19(-1.62%) |
Mar 12, 2008 | 11.54 | 11.70 | 11.54 | 11.67 | 9,077 | +0.08(+0.65%) |
Mar 11, 2008 | 11.64 | 11.75 | 11.54 | 11.59 | 10,917 | -0.05(-0.43%) |
Mar 10, 2008 | 11.88 | 11.88 | 11.63 | 11.64 | 10,192 | -0.28(-2.32%) |
Mar 07, 2008 | 11.88 | 11.93 | 11.64 | 11.92 | 8,758 | -0.06(-0.47%) |
Mar 06, 2008 | 11.95 | 11.98 | 11.95 | 11.98 | 795 | +0.02(+0.16%) |
Mar 05, 2008 | 11.89 | 12.00 | 11.79 | 11.96 | 8,134 | +0.07(+0.58%) |
Mar 04, 2008 | 11.70 | 11.95 | 11.70 | 11.89 | 13,214 | -0.05(-0.42%) |
Mar 03, 2008 | 11.81 | 11.95 | 11.81 | 11.94 | 3,896 | +0.01(+0.05%) |
Feb 29, 2008 | 11.75 | 11.94 | 11.75 | 11.93 | 8,583 | +0.04(+0.37%) |
Feb 28, 2008 | 11.93 | 12.02 | 11.89 | 11.89 | 11,329 | +0.13(+1.12%) |
Feb 27, 2008 | 11.79 | 11.99 | 11.75 | 11.76 | 2,862 | -0.28(-2.35%) |
Feb 26, 2008 | 11.75 | 12.04 | 11.75 | 12.04 | 10,962 | +0.37(+3.18%) |
Feb 25, 2008 | 11.83 | 12.03 | 11.61 | 11.67 | 10,273 | -0.28(-2.32%) |
Feb 22, 2008 | 11.85 | 12.04 | 11.70 | 11.95 | 9,345 | +0.30(+2.59%) |
Feb 21, 2008 | 11.90 | 11.90 | 11.64 | 11.64 | 5,157 | -0.21(-1.75%) |
Feb 20, 2008 | 11.73 | 11.85 | 11.58 | 11.85 | 12,568 | +0.28(+2.45%) |
Feb 19, 2008 | 11.54 | 11.78 | 11.54 | 11.57 | 17,613 | -0.19(-1.66%) |
Feb 18, 2008 | 11.80 | 11.80 | 11.73 | 11.76 | 1,787 | +0.00(+0.00%) |
Feb 15, 2008 | 11.80 | 11.80 | 11.73 | 11.76 | 1,787 | -0.11(-0.95%) |
Feb 14, 2008 | 11.95 | 11.95 | 11.88 | 11.88 | 7,851 | -0.07(-0.58%) |
Feb 13, 2008 | 11.88 | 11.95 | 11.88 | 11.95 | 2,829 | +0.03(+0.26%) |
Feb 12, 2008 | 11.92 | 11.92 | 11.56 | 11.92 | 10,940 | +0.09(+0.80%) |
Feb 11, 2008 | 11.79 | 11.90 | 11.56 | 11.82 | 6,965 | +0.01(+0.05%) |
Feb 08, 2008 | 11.54 | 11.81 | 11.54 | 11.81 | 9,543 | +0.11(+0.97%) |
Feb 07, 2008 | 11.71 | 11.87 | 11.54 | 11.70 | 15,517 | -0.03(-0.27%) |
Feb 06, 2008 | 11.70 | 11.73 | 11.70 | 11.73 | 1,590 | +0.05(+0.43%) |
Feb 05, 2008 | 11.61 | 11.78 | 11.61 | 11.68 | 2,123 | -0.15(-1.28%) |
Feb 04, 2008 | 11.90 | 11.90 | 11.49 | 11.83 | 12,659 | -0.26(-2.18%) |
Feb 01, 2008 | 11.90 | 12.14 | 11.76 | 12.10 | 20,996 | +0.42(+3.57%) |
Jan 31, 2008 | 11.92 | 11.93 | 11.53 | 11.68 | 2,776 | -0.01(-0.07%) |
Jan 30, 2008 | 11.71 | 11.71 | 11.48 | 11.69 | 9,073 | +0.08(+0.70%) |
Jan 29, 2008 | 11.63 | 11.67 | 11.54 | 11.61 | 7,252 | -0.11(-0.97%) |
Jan 28, 2008 | 11.50 | 11.72 | 11.50 | 11.72 | 3,174 | +0.09(+0.76%) |
Jan 25, 2008 | 11.69 | 11.69 | 11.63 | 11.63 | 1,146 | +0.00(+0.00%) |
Jan 24, 2008 | 11.71 | 11.75 | 11.54 | 11.63 | 8,228 | +0.09(+0.76%) |
Jan 23, 2008 | 11.63 | 11.66 | 11.51 | 11.54 | 8,157 | -0.01(-0.11%) |
Jan 22, 2008 | 11.63 | 11.73 | 11.51 | 11.56 | 8,217 | -0.38(-3.16%) |
Jan 21, 2008 | 11.80 | 11.94 | 11.79 | 11.93 | 9,502 | +0.00(+0.00%) |
Jan 18, 2008 | 11.80 | 11.94 | 11.79 | 11.93 | 9,502 | +0.06(+0.48%) |
Jan 17, 2008 | 12.04 | 12.04 | 11.88 | 11.88 | 8,677 | -0.06(-0.53%) |
Jan 16, 2008 | 11.79 | 11.95 | 11.79 | 11.94 | 10,666 | +0.03(+0.26%) |
Jan 15, 2008 | 11.85 | 11.92 | 11.85 | 11.91 | 5,952 | +0.04(+0.32%) |
Jan 14, 2008 | 11.85 | 11.87 | 11.85 | 11.87 | 3,424 | -0.06(-0.53%) |
Jan 11, 2008 | 11.85 | 12.07 | 11.85 | 11.93 | 3,584 | -0.01(-0.05%) |
Jan 10, 2008 | 11.98 | 11.99 | 11.85 | 11.94 | 2,824 | +0.05(+0.42%) |
Jan 09, 2008 | 11.92 | 11.93 | 11.85 | 11.89 | 16,301 | -0.12(-1.00%) |
Jan 08, 2008 | 12.06 | 12.10 | 11.86 | 12.01 | 5,375 | +0.09(+0.79%) |
Jan 07, 2008 | 11.85 | 11.95 | 11.85 | 11.92 | 10,536 | +0.00(+0.00%) |
Jan 04, 2008 | 12.00 | 12.00 | 11.90 | 11.92 | 7,734 | +0.06(+0.53%) |
Jan 03, 2008 | 11.98 | 11.98 | 11.85 | 11.85 | 4,880 | -0.08(-0.63%) |
Jan 02, 2008 | 11.92 | 11.93 | 11.88 | 11.93 | 10,752 | +0.04(+0.37%) |
Jan 01, 2008 | 11.85 | 11.95 | 11.85 | 11.88 | 14,625 | +0.00(+0.00%) |
Dec 31, 2007 | 11.85 | 11.95 | 11.85 | 11.88 | 14,625 | -0.06(-0.47%) |
Dec 28, 2007 | 12.09 | 12.09 | 11.86 | 11.94 | 1,881 | -0.01(-0.05%) |
Dec 27, 2007 | 11.93 | 11.95 | 11.93 | 11.95 | 3,341 | -0.04(-0.37%) |
Dec 26, 2007 | 11.87 | 12.02 | 11.87 | 11.99 | 5,682 | -0.05(-0.42%) |
Dec 24, 2007 | 11.93 | 12.05 | 11.90 | 12.04 | 4,702 | -0.09(-0.73%) |
Dec 21, 2007 | 11.89 | 12.13 | 11.87 | 12.13 | 19,711 | +0.17(+1.42%) |
Dec 20, 2007 | 12.15 | 12.15 | 11.92 | 11.96 | 4,077 | -0.19(-1.60%) |
Dec 19, 2007 | 12.10 | 12.15 | 11.88 | 12.15 | 17,761 | +0.14(+1.20%) |
Dec 18, 2007 | 12.10 | 12.10 | 11.88 | 12.01 | 10,639 | +0.05(+0.42%) |
Dec 17, 2007 | 11.94 | 12.03 | 11.88 | 11.96 | 1,994 | -0.12(-0.99%) |
Dec 14, 2007 | 12.10 | 12.10 | 11.95 | 12.08 | 11,632 | +0.01(+0.05%) |
Dec 13, 2007 | 12.15 | 12.15 | 11.97 | 12.07 | 6,115 | -0.01(-0.10%) |
Dec 12, 2007 | 12.03 | 12.24 | 11.98 | 12.09 | 27,707 | -0.01(-0.05%) |
Dec 11, 2007 | 12.02 | 12.10 | 11.98 | 12.09 | 7,158 | -0.04(-0.31%) |
Dec 10, 2007 | 12.04 | 12.14 | 12.04 | 12.13 | 4,433 | -0.01(-0.05%) |
Dec 07, 2007 | 12.26 | 12.26 | 11.95 | 12.14 | 11,428 | -0.12(-0.98%) |
Dec 06, 2007 | 12.14 | 12.25 | 11.88 | 12.25 | 34,420 | +0.27(+2.29%) |
Dec 05, 2007 | 12.20 | 12.20 | 11.80 | 11.98 | 9,694 | -0.07(-0.55%) |
Dec 04, 2007 | 11.96 | 12.05 | 11.89 | 12.05 | 3,408 | -0.13(-1.08%) |
Dec 03, 2007 | 11.95 | 12.18 | 11.79 | 12.18 | 10,991 | +0.23(+1.95%) |
Nov 30, 2007 | 12.23 | 12.23 | 11.79 | 11.95 | 35,715 | -0.15(-1.25%) |
Nov 29, 2007 | 11.88 | 12.17 | 11.88 | 12.10 | 9,726 | +0.03(+0.26%) |
Nov 28, 2007 | 12.07 | 12.07 | 11.93 | 12.07 | 7,361 | +0.05(+0.42%) |
Nov 27, 2007 | 11.96 | 12.03 | 11.76 | 12.02 | 5,074 | -0.06(-0.47%) |
Nov 26, 2007 | 12.19 | 12.21 | 11.90 | 12.07 | 8,034 | +0.00(+0.00%) |
Nov 23, 2007 | 12.23 | 12.23 | 11.84 | 12.07 | 8,050 | +0.09(+0.79%) |
Nov 21, 2007 | 12.12 | 12.12 | 11.77 | 11.98 | 12,845 | +0.18(+1.55%) |
Nov 20, 2007 | 12.19 | 12.19 | 11.80 | 11.80 | 8,626 | -0.28(-2.29%) |
Nov 19, 2007 | 12.09 | 12.19 | 12.00 | 12.07 | 6,361 | -0.03(-0.21%) |
Nov 16, 2007 | 11.97 | 12.10 | 11.96 | 12.10 | 10,448 | +0.14(+1.21%) |
Nov 15, 2007 | 12.01 | 12.01 | 11.70 | 11.95 | 11,147 | -0.04(-0.37%) |
Nov 14, 2007 | 12.01 | 12.01 | 11.88 | 12.00 | 3,422 | +0.05(+0.42%) |
Nov 13, 2007 | 11.98 | 11.98 | 11.59 | 11.95 | 18,954 | -0.03(-0.26%) |
Nov 12, 2007 | 11.90 | 12.01 | 11.73 | 11.98 | 15,431 | +0.20(+1.71%) |
Nov 09, 2007 | 12.01 | 12.01 | 11.73 | 11.78 | 2,156 | -0.19(-1.58%) |
Nov 08, 2007 | 11.97 | 12.00 | 11.81 | 11.97 | 10,483 | +0.01(+0.05%) |
Nov 07, 2007 | 11.97 | 11.97 | 11.63 | 11.96 | 6,162 | +0.01(+0.05%) |
Nov 06, 2007 | 12.00 | 12.00 | 11.88 | 11.95 | 8,548 | +0.05(+0.42%) |
Nov 05, 2007 | 12.10 | 12.10 | 11.60 | 11.90 | 11,018 | -0.08(-0.68%) |
Nov 02, 2007 | 12.00 | 12.03 | 11.63 | 11.98 | 10,051 | +0.10(+0.85%) |
Nov 01, 2007 | 11.95 | 11.95 | 11.82 | 11.88 | 4,740 | -0.06(-0.53%) |
Oct 31, 2007 | 12.10 | 12.10 | 11.89 | 11.95 | 5,249 | -0.13(-1.04%) |
Oct 30, 2007 | 12.10 | 12.10 | 12.02 | 12.07 | 3,174 | +0.06(+0.47%) |
Oct 29, 2007 | 12.09 | 12.09 | 12.02 | 12.02 | 3,347 | +0.07(+0.58%) |
Oct 26, 2007 | 12.15 | 12.15 | 11.82 | 11.95 | 3,031 | -0.01(-0.05%) |
Oct 25, 2007 | 12.00 | 12.02 | 11.82 | 11.95 | 9,485 | -0.02(-0.16%) |
Oct 24, 2007 | 11.95 | 11.97 | 11.86 | 11.97 | 8,883 | +0.03(+0.21%) |
Oct 23, 2007 | 12.09 | 12.09 | 11.70 | 11.95 | 6,033 | +0.00(+0.00%) |
Oct 22, 2007 | 11.76 | 11.98 | 11.76 | 11.95 | 3,498 | +0.03(+0.26%) |
Oct 19, 2007 | 12.07 | 12.07 | 11.83 | 11.92 | 5,087 | -0.07(-0.58%) |
Oct 18, 2007 | 11.92 | 12.05 | 11.85 | 11.98 | 5,051 | +0.16(+1.38%) |
Oct 17, 2007 | 12.03 | 12.04 | 11.76 | 11.82 | 14,671 | -0.21(-1.73%) |
Oct 16, 2007 | 12.03 | 12.12 | 12.03 | 12.03 | 13,767 | -0.19(-1.59%) |
Oct 15, 2007 | 11.93 | 12.24 | 11.89 | 12.22 | 17,949 | +0.20(+1.67%) |
Oct 12, 2007 | 12.09 | 12.09 | 11.93 | 12.02 | 3,960 | -0.02(-0.16%) |
Oct 11, 2007 | 11.93 | 12.26 | 11.73 | 12.04 | 21,002 | +0.01(+0.10%) |
Oct 10, 2007 | 11.96 | 12.19 | 11.95 | 12.03 | 11,737 | -0.05(-0.42%) |
Oct 09, 2007 | 12.26 | 12.26 | 12.08 | 12.08 | 8,260 | -0.13(-1.03%) |
Oct 08, 2007 | 12.06 | 12.24 | 12.04 | 12.20 | 2,352 | +0.04(+0.36%) |
Oct 05, 2007 | 12.24 | 12.26 | 12.12 | 12.16 | 10,359 | +0.09(+0.73%) |
Oct 04, 2007 | 12.02 | 12.26 | 11.93 | 12.07 | 18,903 | +0.06(+0.52%) |
Oct 03, 2007 | 11.65 | 12.01 | 11.65 | 12.01 | 37,250 | +0.26(+2.25%) |
Oct 02, 2007 | 11.70 | 11.75 | 11.64 | 11.75 | 7,597 | -0.01(-0.05%) |
Oct 01, 2007 | 11.70 | 11.85 | 11.68 | 11.75 | 14,671 | -0.19(-1.63%) |
Sep 28, 2007 | 11.78 | 11.95 | 11.63 | 11.95 | 11,985 | +0.25(+2.10%) |
Sep 27, 2007 | 11.88 | 11.88 | 11.66 | 11.70 | 2,732 | -0.04(-0.31%) |
Sep 26, 2007 | 11.95 | 11.95 | 11.68 | 11.74 | 5,431 | -0.05(-0.44%) |
Sep 25, 2007 | 11.87 | 11.87 | 11.79 | 11.79 | 4,276 | -0.08(-0.64%) |
Sep 24, 2007 | 11.95 | 11.95 | 11.76 | 11.87 | 8,918 | -0.04(-0.37%) |
Sep 21, 2007 | 11.70 | 11.95 | 11.67 | 11.91 | 23,528 | +0.02(+0.16%) |
Sep 20, 2007 | 11.95 | 12.04 | 11.88 | 11.89 | 9,319 | -0.18(-1.51%) |
Sep 19, 2007 | 11.76 | 12.07 | 11.76 | 12.07 | 15,782 | +0.02(+0.16%) |
Sep 18, 2007 | 11.54 | 12.05 | 11.53 | 12.05 | 28,611 | +0.41(+3.51%) |
Sep 17, 2007 | 11.80 | 11.88 | 11.64 | 11.64 | 13,802 | -0.17(-1.44%) |
Sep 14, 2007 | 11.98 | 11.98 | 11.80 | 11.81 | 9,346 | -0.19(-1.57%) |
Sep 13, 2007 | 11.94 | 12.00 | 11.94 | 12.00 | 3,296 | +0.01(+0.11%) |
Sep 12, 2007 | 11.80 | 12.00 | 11.73 | 11.99 | 4,635 | +0.05(+0.42%) |
Sep 11, 2007 | 12.01 | 12.01 | 11.64 | 11.94 | 13,095 | -0.10(-0.84%) |
Sep 10, 2007 | 11.93 | 12.04 | 11.86 | 12.04 | 3,697 | +0.03(+0.26%) |
Sep 07, 2007 | 11.92 | 12.01 | 11.86 | 12.01 | 3,021 | -0.03(-0.26%) |
Sep 06, 2007 | 11.95 | 12.04 | 11.95 | 12.04 | 4,214 | +0.02(+0.16%) |
Sep 05, 2007 | 12.03 | 12.17 | 11.89 | 12.02 | 8,511 | -0.02(-0.16%) |
Sep 04, 2007 | 12.05 | 12.10 | 11.94 | 12.04 | 5,089 | -0.09(-0.77%) |
Aug 31, 2007 | 11.71 | 12.14 | 11.70 | 12.14 | 25,439 | +0.19(+1.58%) |
Aug 30, 2007 | 11.72 | 12.03 | 11.69 | 11.95 | 16,450 | +0.00(+0.00%) |
Aug 29, 2007 | 11.72 | 12.10 | 11.72 | 11.95 | 15,522 | +0.06(+0.48%) |
Aug 28, 2007 | 11.71 | 11.95 | 11.63 | 11.89 | 17,499 | +0.04(+0.32%) |
Aug 27, 2007 | 11.92 | 11.95 | 11.61 | 11.85 | 4,600 | +0.04(+0.32%) |
Aug 24, 2007 | 12.10 | 12.10 | 11.63 | 11.81 | 6,797 | -0.09(-0.72%) |
Aug 23, 2007 | 11.81 | 11.90 | 11.76 | 11.90 | 6,406 | -0.14(-1.17%) |
Aug 22, 2007 | 11.87 | 12.04 | 11.87 | 12.04 | 18,590 | +0.25(+2.13%) |
Aug 21, 2007 | 11.81 | 11.95 | 11.64 | 11.79 | 12,005 | +0.09(+0.81%) |
Aug 20, 2007 | 11.56 | 11.76 | 11.51 | 11.70 | 13,904 | +0.12(+1.03%) |
Aug 17, 2007 | 11.95 | 11.95 | 11.53 | 11.58 | 2,465 | -0.21(-1.81%) |
Aug 16, 2007 | 11.51 | 11.98 | 11.48 | 11.79 | 23,087 | +0.16(+1.35%) |
Aug 15, 2007 | 11.93 | 11.93 | 11.63 | 11.63 | 3,233 | -0.31(-2.63%) |
Aug 14, 2007 | 11.95 | 11.97 | 11.75 | 11.95 | 8,435 | +0.13(+1.06%) |
Aug 13, 2007 | 11.70 | 12.17 | 11.70 | 11.82 | 6,253 | +0.03(+0.27%) |
Aug 10, 2007 | 12.04 | 12.04 | 11.48 | 11.79 | 48,832 | -0.41(-3.35%) |
Aug 09, 2007 | 11.80 | 12.21 | 11.54 | 12.20 | 15,385 | +0.14(+1.15%) |
Aug 08, 2007 | 12.12 | 12.14 | 11.58 | 12.06 | 8,611 | -0.06(-0.47%) |
Aug 07, 2007 | 11.95 | 12.12 | 11.95 | 12.12 | 14,946 | +0.01(+0.10%) |
Aug 06, 2007 | 11.98 | 12.12 | 11.97 | 12.10 | 14,637 | +0.09(+0.79%) |
Aug 03, 2007 | 12.01 | 12.09 | 12.01 | 12.01 | 7,675 | -0.03(-0.21%) |
Aug 02, 2007 | 12.11 | 12.11 | 11.98 | 12.03 | 7,625 | +0.08(+0.70%) |
Aug 01, 2007 | 12.10 | 12.10 | 11.90 | 11.95 | 7,643 | -0.06(-0.49%) |
Jul 31, 2007 | 12.11 | 12.11 | 11.98 | 12.01 | 13,041 | -0.03(-0.26%) |
Jul 30, 2007 | 11.98 | 12.06 | 11.97 | 12.04 | 25,406 | +0.00(+0.00%) |
Jul 27, 2007 | 11.97 | 12.04 | 11.85 | 12.04 | 16,194 | +0.05(+0.42%) |
Jul 26, 2007 | 11.95 | 12.00 | 11.66 | 11.99 | 11,115 | -0.06(-0.52%) |
Jul 25, 2007 | 11.95 | 12.05 | 11.95 | 12.05 | 15,124 | +0.11(+0.89%) |
Jul 24, 2007 | 12.20 | 12.20 | 11.95 | 11.95 | 11,867 | -0.18(-1.50%) |
Jul 23, 2007 | 12.18 | 12.18 | 12.01 | 12.13 | 4,006 | +0.05(+0.42%) |
Jul 20, 2007 | 12.26 | 12.26 | 12.04 | 12.08 | 7,582 | -0.06(-0.47%) |
Jul 19, 2007 | 12.16 | 12.17 | 12.02 | 12.14 | 4,513 | -0.13(-1.03%) |
Jul 18, 2007 | 12.05 | 12.26 | 12.01 | 12.26 | 15,463 | +0.21(+1.77%) |
Jul 17, 2007 | 12.03 | 12.05 | 11.95 | 12.05 | 12,746 | +0.10(+0.84%) |
Jul 16, 2007 | 11.98 | 12.07 | 11.95 | 11.95 | 15,744 | -0.07(-0.59%) |
Jul 13, 2007 | 12.00 | 12.03 | 11.98 | 12.02 | 3,220 | -0.05(-0.40%) |
Jul 12, 2007 | 12.16 | 12.17 | 11.99 | 12.07 | 21,390 | +0.06(+0.47%) |
Jul 11, 2007 | 12.07 | 12.17 | 11.95 | 12.01 | 14,663 | -0.06(-0.52%) |
Jul 10, 2007 | 12.00 | 12.14 | 12.00 | 12.07 | 6,188 | -0.06(-0.47%) |
Jul 09, 2007 | 12.05 | 12.13 | 12.02 | 12.13 | 5,461 | -0.01(-0.05%) |
Jul 06, 2007 | 12.14 | 12.14 | 12.06 | 12.14 | 9,001 | +0.03(+0.26%) |
Jul 05, 2007 | 12.25 | 12.25 | 12.01 | 12.10 | 3,521 | -0.03(-0.26%) |
Jul 03, 2007 | 12.03 | 12.25 | 11.96 | 12.14 | 15,108 | +0.19(+1.58%) |
Jul 02, 2007 | 12.07 | 12.12 | 11.95 | 11.95 | 37,916 | -0.08(-0.63%) |
Jun 29, 2007 | 11.97 | 12.08 | 11.82 | 12.02 | 22,152 | +0.07(+0.58%) |
Jun 28, 2007 | 11.98 | 12.07 | 11.95 | 11.95 | 25,303 | +0.01(+0.05%) |
Jun 27, 2007 | 11.73 | 11.95 | 11.73 | 11.95 | 19,582 | +0.18(+1.55%) |
Jun 26, 2007 | 11.92 | 11.92 | 11.70 | 11.76 | 19,393 | -0.03(-0.21%) |
Jun 25, 2007 | 12.00 | 12.00 | 11.76 | 11.79 | 19,275 | -0.06(-0.53%) |
Jun 22, 2007 | 11.94 | 11.94 | 11.76 | 11.85 | 6,453 | +0.03(+0.21%) |
Jun 21, 2007 | 11.87 | 11.98 | 11.75 | 11.83 | 6,759 | -0.06(-0.48%) |
Jun 20, 2007 | 12.02 | 12.02 | 11.85 | 11.88 | 4,771 | -0.06(-0.53%) |
Jun 19, 2007 | 12.02 | 12.02 | 11.85 | 11.95 | 30,535 | +0.00(+0.00%) |
Jun 18, 2007 | 11.84 | 12.02 | 11.83 | 11.95 | 15,267 | +0.01(+0.11%) |
Jun 15, 2007 | 11.88 | 12.00 | 11.76 | 11.93 | 23,378 | +0.14(+1.23%) |
Jun 14, 2007 | 11.95 | 12.03 | 11.79 | 11.79 | 86,994 | -0.35(-2.85%) |
Jun 13, 2007 | 12.14 | 12.14 | 11.95 | 12.14 | 7,156 | +0.12(+0.99%) |
Jun 12, 2007 | 12.18 | 12.18 | 11.95 | 12.02 | 4,612 | -0.06(-0.52%) |
Jun 11, 2007 | 12.12 | 12.17 | 12.08 | 12.08 | 4,915 | -0.14(-1.13%) |
Jun 08, 2007 | 12.20 | 12.25 | 12.17 | 12.22 | 1,607 | +0.03(+0.21%) |
Jun 07, 2007 | 12.34 | 12.35 | 12.15 | 12.19 | 5,922 | -0.03(-0.21%) |
Jun 06, 2007 | 12.39 | 12.67 | 12.15 | 12.22 | 5,886 | -0.04(-0.36%) |
Jun 05, 2007 | 12.42 | 12.42 | 12.20 | 12.26 | 5,684 | -0.03(-0.26%) |
Jun 04, 2007 | 12.37 | 12.44 | 12.26 | 12.29 | 8,231 | -0.33(-2.59%) |