Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.36 | 11.43 | 11.12 | 11.16 | 136,888 | -0.17(-1.50%) |
May 29, 2008 | 10.88 | 11.55 | 10.88 | 11.33 | 106,966 | +0.44(+4.04%) |
May 28, 2008 | 10.89 | 10.96 | 10.61 | 10.89 | 143,545 | +0.00(+0.00%) |
May 27, 2008 | 10.67 | 10.99 | 10.67 | 10.89 | 88,157 | +0.19(+1.78%) |
May 26, 2008 | 10.95 | 10.95 | 10.63 | 10.70 | 65,525 | +0.00(+0.00%) |
May 23, 2008 | 10.95 | 10.95 | 10.63 | 10.70 | 65,525 | -0.28(-2.55%) |
May 22, 2008 | 10.72 | 11.04 | 10.69 | 10.98 | 86,355 | +0.31(+2.91%) |
May 21, 2008 | 10.72 | 11.09 | 10.62 | 10.67 | 86,262 | -0.02(-0.19%) |
May 20, 2008 | 10.46 | 10.81 | 10.46 | 10.69 | 96,254 | +0.18(+1.71%) |
May 19, 2008 | 10.58 | 10.83 | 10.47 | 10.51 | 103,656 | -0.10(-0.94%) |
May 16, 2008 | 11.00 | 11.05 | 10.48 | 10.61 | 134,658 | -0.39(-3.55%) |
May 15, 2008 | 11.20 | 11.49 | 10.99 | 11.00 | 106,214 | -0.22(-1.96%) |
May 14, 2008 | 11.18 | 11.71 | 11.12 | 11.22 | 154,504 | +0.03(+0.27%) |
May 13, 2008 | 10.98 | 11.22 | 10.87 | 11.19 | 62,862 | +0.26(+2.38%) |
May 12, 2008 | 10.55 | 11.00 | 10.54 | 10.93 | 119,711 | +0.41(+3.90%) |
May 09, 2008 | 10.44 | 10.53 | 10.27 | 10.52 | 81,114 | +0.15(+1.45%) |
May 08, 2008 | 10.00 | 10.39 | 10.00 | 10.37 | 118,204 | +0.25(+2.47%) |
May 07, 2008 | 10.47 | 10.56 | 10.12 | 10.12 | 84,139 | -0.36(-3.44%) |
May 06, 2008 | 10.25 | 10.51 | 10.20 | 10.48 | 131,203 | +0.15(+1.45%) |
May 05, 2008 | 10.44 | 10.55 | 10.23 | 10.33 | 157,710 | -0.10(-0.96%) |
May 02, 2008 | 10.61 | 10.65 | 10.35 | 10.43 | 108,113 | -0.07(-0.67%) |
May 01, 2008 | 10.67 | 10.83 | 10.44 | 10.50 | 155,384 | -0.16(-1.50%) |
Apr 30, 2008 | 10.74 | 11.00 | 10.60 | 10.66 | 118,468 | -0.04(-0.37%) |
Apr 29, 2008 | 10.53 | 10.77 | 10.48 | 10.70 | 116,350 | +0.05(+0.47%) |
Apr 28, 2008 | 10.70 | 10.96 | 10.61 | 10.65 | 82,593 | -0.01(-0.09%) |
Apr 25, 2008 | 10.75 | 10.94 | 10.52 | 10.66 | 78,694 | -0.07(-0.65%) |
Apr 24, 2008 | 10.24 | 10.79 | 10.04 | 10.73 | 244,668 | +0.52(+5.09%) |
Apr 23, 2008 | 10.29 | 10.29 | 10.06 | 10.21 | 166,720 | -0.03(-0.29%) |
Apr 22, 2008 | 10.53 | 10.53 | 10.08 | 10.24 | 190,115 | -0.36(-3.40%) |
Apr 21, 2008 | 10.69 | 10.77 | 10.47 | 10.60 | 125,241 | -0.16(-1.49%) |
Apr 18, 2008 | 11.17 | 11.35 | 10.72 | 10.76 | 128,971 | -0.23(-2.09%) |
Apr 17, 2008 | 10.72 | 11.14 | 10.72 | 10.99 | 197,835 | +0.21(+1.95%) |
Apr 16, 2008 | 10.97 | 10.97 | 10.73 | 10.78 | 209,251 | -0.10(-0.92%) |
Apr 15, 2008 | 11.07 | 11.44 | 10.85 | 10.88 | 142,734 | -0.14(-1.27%) |
Apr 14, 2008 | 10.99 | 11.36 | 10.86 | 11.02 | 140,959 | +0.01(+0.09%) |
Apr 11, 2008 | 11.05 | 11.16 | 10.96 | 11.01 | 118,350 | -0.19(-1.70%) |
Apr 10, 2008 | 11.00 | 11.39 | 10.97 | 11.20 | 118,803 | +0.20(+1.82%) |
Apr 09, 2008 | 11.27 | 11.40 | 10.86 | 11.00 | 178,887 | -0.22(-1.96%) |
Apr 08, 2008 | 11.33 | 11.45 | 11.06 | 11.22 | 130,088 | -0.25(-2.18%) |
Apr 07, 2008 | 11.06 | 11.53 | 11.01 | 11.47 | 121,098 | +0.47(+4.27%) |
Apr 04, 2008 | 10.79 | 11.22 | 10.66 | 11.00 | 139,674 | +0.26(+2.42%) |
Apr 03, 2008 | 10.66 | 10.93 | 10.55 | 10.74 | 155,965 | -0.04(-0.37%) |
Apr 02, 2008 | 11.12 | 11.21 | 10.57 | 10.78 | 168,783 | -0.37(-3.32%) |
Apr 01, 2008 | 10.84 | 11.27 | 10.64 | 11.15 | 206,937 | +0.22(+2.01%) |
Mar 31, 2008 | 11.40 | 11.45 | 10.90 | 10.93 | 155,128 | -0.50(-4.37%) |
Mar 28, 2008 | 12.01 | 12.03 | 11.43 | 11.43 | 110,302 | -0.61(-5.07%) |
Mar 27, 2008 | 12.04 | 12.08 | 11.77 | 12.04 | 262,655 | +0.05(+0.42%) |
Mar 26, 2008 | 11.81 | 12.08 | 11.56 | 11.99 | 178,383 | +0.00(+0.00%) |
Mar 25, 2008 | 11.57 | 12.06 | 11.56 | 11.99 | 161,637 | +0.40(+3.45%) |
Mar 24, 2008 | 11.40 | 11.75 | 11.28 | 11.59 | 176,321 | +0.26(+2.29%) |
Mar 21, 2008 | 11.07 | 11.66 | 10.80 | 11.33 | 400,287 | +0.00(+0.00%) |
Mar 20, 2008 | 11.07 | 11.66 | 10.80 | 11.33 | 400,287 | +0.40(+3.66%) |
Mar 19, 2008 | 11.00 | 11.04 | 10.83 | 10.93 | 212,255 | -0.02(-0.18%) |
Mar 18, 2008 | 10.81 | 11.00 | 10.55 | 10.95 | 161,650 | +0.43(+4.09%) |
Mar 17, 2008 | 10.18 | 10.93 | 10.13 | 10.52 | 107,856 | -0.02(-0.19%) |
Mar 14, 2008 | 10.74 | 10.76 | 10.29 | 10.54 | 132,200 | -0.09(-0.85%) |
Mar 13, 2008 | 10.13 | 10.70 | 10.07 | 10.63 | 257,359 | +0.38(+3.71%) |
Mar 12, 2008 | 10.61 | 10.77 | 10.11 | 10.25 | 237,185 | -0.35(-3.30%) |
Mar 11, 2008 | 10.69 | 11.11 | 10.40 | 10.60 | 227,263 | +0.23(+2.22%) |
Mar 10, 2008 | 10.73 | 11.06 | 10.35 | 10.37 | 279,673 | -0.30(-2.81%) |
Mar 07, 2008 | 10.55 | 10.92 | 10.40 | 10.67 | 279,748 | -0.15(-1.39%) |
Mar 06, 2008 | 9.800 | 11.35 | 9.800 | 10.82 | 508,721 | +0.77(+7.66%) |
Mar 05, 2008 | 9.860 | 10.11 | 9.670 | 10.05 | 482,668 | +0.32(+3.29%) |
Mar 04, 2008 | 9.960 | 10.24 | 9.640 | 9.730 | 319,914 | -0.36(-3.57%) |
Mar 03, 2008 | 9.920 | 10.17 | 9.800 | 10.09 | 258,975 | +0.20(+2.02%) |
Feb 29, 2008 | 10.31 | 10.70 | 9.820 | 9.890 | 175,969 | -0.57(-5.45%) |
Feb 28, 2008 | 10.40 | 10.70 | 10.13 | 10.46 | 163,748 | -0.05(-0.48%) |
Feb 27, 2008 | 10.27 | 10.77 | 10.27 | 10.51 | 206,420 | +0.11(+1.06%) |
Feb 26, 2008 | 10.29 | 10.50 | 10.08 | 10.40 | 195,462 | +0.06(+0.58%) |
Feb 25, 2008 | 9.970 | 10.36 | 9.870 | 10.34 | 175,348 | +0.39(+3.92%) |
Feb 22, 2008 | 10.08 | 10.13 | 9.750 | 9.950 | 106,796 | -0.13(-1.29%) |
Feb 21, 2008 | 10.71 | 10.76 | 10.06 | 10.08 | 101,251 | -0.53(-5.00%) |
Feb 20, 2008 | 10.41 | 10.66 | 10.28 | 10.61 | 125,250 | +0.15(+1.43%) |
Feb 19, 2008 | 10.39 | 10.59 | 10.33 | 10.46 | 126,587 | +0.23(+2.25%) |
Feb 18, 2008 | 10.24 | 10.42 | 10.07 | 10.23 | 129,837 | +0.00(+0.00%) |
Feb 15, 2008 | 10.24 | 10.42 | 10.07 | 10.23 | 129,837 | -0.05(-0.49%) |
Feb 14, 2008 | 10.83 | 10.89 | 10.07 | 10.28 | 792,164 | -0.55(-5.08%) |
Feb 13, 2008 | 10.90 | 10.96 | 10.72 | 10.83 | 253,363 | +0.03(+0.28%) |
Feb 12, 2008 | 10.88 | 11.00 | 10.64 | 10.80 | 217,354 | -0.05(-0.46%) |
Feb 11, 2008 | 11.10 | 11.10 | 10.65 | 10.85 | 264,265 | -0.19(-1.72%) |
Feb 08, 2008 | 11.60 | 11.86 | 11.00 | 11.04 | 170,737 | -0.37(-3.24%) |
Feb 07, 2008 | 11.39 | 11.56 | 10.71 | 11.41 | 294,502 | +0.01(+0.09%) |
Feb 06, 2008 | 11.73 | 11.91 | 11.37 | 11.40 | 142,690 | -0.21(-1.81%) |
Feb 05, 2008 | 11.93 | 12.03 | 11.45 | 11.61 | 175,937 | -0.59(-4.84%) |
Feb 04, 2008 | 12.30 | 12.44 | 12.15 | 12.20 | 178,089 | -0.11(-0.89%) |
Feb 01, 2008 | 12.15 | 12.50 | 11.94 | 12.31 | 222,119 | +0.18(+1.48%) |
Jan 31, 2008 | 11.61 | 12.28 | 11.47 | 12.13 | 148,270 | +0.30(+2.54%) |
Jan 30, 2008 | 11.62 | 12.39 | 11.62 | 11.83 | 165,142 | +0.10(+0.85%) |
Jan 29, 2008 | 12.21 | 12.41 | 11.62 | 11.73 | 246,295 | -0.43(-3.54%) |
Jan 28, 2008 | 11.63 | 12.30 | 11.30 | 12.16 | 175,433 | +0.53(+4.56%) |
Jan 25, 2008 | 11.77 | 12.00 | 11.53 | 11.63 | 129,673 | +0.00(+0.00%) |
Jan 24, 2008 | 11.76 | 12.00 | 11.60 | 11.63 | 189,256 | -0.08(-0.68%) |
Jan 23, 2008 | 11.22 | 12.00 | 11.00 | 11.71 | 284,695 | +0.20(+1.74%) |
Jan 22, 2008 | 11.15 | 11.64 | 10.70 | 11.51 | 323,626 | +0.02(+0.17%) |
Jan 21, 2008 | 12.26 | 12.40 | 11.39 | 11.49 | 327,672 | +0.00(+0.00%) |
Jan 18, 2008 | 12.26 | 12.40 | 11.39 | 11.49 | 327,672 | -0.51(-4.25%) |
Jan 17, 2008 | 12.64 | 12.70 | 12.00 | 12.00 | 275,000 | -0.57(-4.53%) |
Jan 16, 2008 | 12.15 | 12.73 | 12.10 | 12.57 | 145,006 | +0.38(+3.12%) |
Jan 15, 2008 | 12.28 | 12.54 | 12.15 | 12.19 | 274,332 | -0.29(-2.32%) |
Jan 14, 2008 | 12.66 | 12.78 | 12.11 | 12.48 | 274,386 | -0.02(-0.16%) |
Jan 11, 2008 | 12.52 | 13.09 | 12.10 | 12.50 | 239,381 | -0.09(-0.71%) |
Jan 10, 2008 | 12.84 | 13.25 | 12.21 | 12.59 | 284,912 | -0.37(-2.85%) |
Jan 09, 2008 | 12.06 | 12.99 | 12.01 | 12.96 | 333,348 | +0.87(+7.20%) |
Jan 08, 2008 | 12.41 | 12.82 | 12.06 | 12.09 | 244,225 | -0.31(-2.50%) |
Jan 07, 2008 | 12.24 | 12.87 | 12.00 | 12.40 | 316,733 | +0.25(+2.06%) |
Jan 04, 2008 | 12.76 | 12.98 | 12.11 | 12.15 | 364,150 | -0.77(-5.96%) |
Jan 03, 2008 | 12.56 | 13.17 | 12.56 | 12.92 | 325,974 | +0.41(+3.28%) |
Jan 02, 2008 | 12.99 | 13.03 | 12.39 | 12.51 | 401,197 | -0.53(-4.06%) |
Jan 01, 2008 | 12.99 | 13.16 | 12.85 | 13.04 | 193,049 | +0.00(+0.00%) |
Dec 31, 2007 | 12.99 | 13.16 | 12.85 | 13.04 | 193,049 | -0.06(-0.46%) |
Dec 28, 2007 | 13.36 | 13.80 | 12.94 | 13.10 | 94,354 | -0.17(-1.28%) |
Dec 27, 2007 | 13.68 | 13.83 | 13.00 | 13.27 | 128,675 | -0.39(-2.86%) |
Dec 26, 2007 | 13.61 | 13.78 | 13.03 | 13.66 | 96,548 | +0.04(+0.29%) |
Dec 24, 2007 | 13.95 | 13.95 | 12.92 | 13.62 | 60,106 | -0.27(-1.94%) |
Dec 21, 2007 | 13.68 | 14.03 | 13.52 | 13.89 | 336,717 | +0.39(+2.89%) |
Dec 20, 2007 | 12.91 | 13.52 | 12.90 | 13.50 | 164,250 | +0.75(+5.88%) |
Dec 19, 2007 | 13.33 | 13.38 | 12.74 | 12.75 | 158,387 | -0.58(-4.35%) |
Dec 18, 2007 | 12.78 | 13.35 | 12.61 | 13.33 | 218,628 | +0.64(+5.04%) |
Dec 17, 2007 | 13.33 | 13.39 | 12.58 | 12.69 | 237,498 | -0.75(-5.58%) |
Dec 14, 2007 | 13.66 | 13.81 | 13.33 | 13.44 | 222,478 | -0.34(-2.47%) |
Dec 13, 2007 | 13.89 | 14.06 | 13.51 | 13.78 | 257,324 | -0.33(-2.34%) |
Dec 12, 2007 | 13.54 | 14.19 | 13.33 | 14.11 | 336,551 | +0.96(+7.30%) |
Dec 11, 2007 | 13.69 | 13.86 | 13.00 | 13.15 | 376,346 | -0.46(-3.38%) |
Dec 10, 2007 | 14.89 | 14.99 | 13.54 | 13.61 | 317,519 | -1.28(-8.60%) |
Dec 07, 2007 | 15.32 | 15.33 | 14.60 | 14.89 | 321,574 | -0.36(-2.36%) |
Dec 06, 2007 | 15.50 | 15.53 | 14.99 | 15.25 | 251,988 | +0.13(+0.86%) |
Dec 05, 2007 | 15.20 | 15.57 | 14.73 | 15.12 | 187,840 | +0.19(+1.27%) |
Dec 04, 2007 | 14.80 | 15.08 | 14.78 | 14.93 | 184,094 | -0.04(-0.27%) |
Dec 03, 2007 | 15.21 | 15.21 | 14.92 | 14.97 | 203,102 | +0.00(+0.00%) |
Nov 30, 2007 | 15.84 | 15.95 | 14.89 | 14.97 | 293,099 | -0.68(-4.35%) |
Nov 29, 2007 | 15.61 | 16.09 | 15.50 | 15.65 | 140,862 | -0.06(-0.38%) |
Nov 28, 2007 | 15.89 | 16.03 | 15.30 | 15.71 | 221,094 | +0.02(+0.13%) |
Nov 27, 2007 | 15.09 | 15.73 | 15.09 | 15.69 | 114,764 | +0.62(+4.11%) |
Nov 26, 2007 | 15.90 | 15.94 | 15.07 | 15.07 | 154,679 | -0.83(-5.22%) |
Nov 23, 2007 | 15.64 | 16.20 | 15.64 | 15.90 | 60,171 | +0.41(+2.65%) |
Nov 21, 2007 | 15.62 | 15.75 | 15.37 | 15.49 | 158,214 | -0.25(-1.59%) |
Nov 20, 2007 | 15.05 | 15.97 | 15.05 | 15.74 | 275,466 | +0.66(+4.38%) |
Nov 19, 2007 | 15.22 | 15.63 | 14.92 | 15.08 | 248,032 | -0.31(-2.01%) |
Nov 16, 2007 | 15.55 | 15.67 | 15.26 | 15.39 | 141,948 | -0.12(-0.77%) |
Nov 15, 2007 | 15.58 | 15.75 | 15.25 | 15.51 | 245,003 | -0.21(-1.34%) |
Nov 14, 2007 | 15.40 | 15.84 | 15.31 | 15.72 | 255,870 | +0.24(+1.55%) |
Nov 13, 2007 | 14.98 | 15.54 | 14.72 | 15.48 | 126,842 | +0.67(+4.52%) |
Nov 12, 2007 | 14.69 | 15.21 | 14.49 | 14.81 | 199,490 | +0.17(+1.16%) |
Nov 09, 2007 | 15.58 | 15.59 | 14.43 | 14.64 | 164,248 | -0.78(-5.06%) |
Nov 08, 2007 | 15.33 | 15.88 | 15.00 | 15.42 | 139,750 | +0.21(+1.38%) |
Nov 07, 2007 | 15.47 | 15.60 | 15.21 | 15.21 | 255,276 | -0.42(-2.69%) |
Nov 06, 2007 | 15.71 | 15.71 | 15.36 | 15.63 | 328,517 | +0.01(+0.06%) |
Nov 05, 2007 | 15.10 | 15.91 | 14.83 | 15.62 | 591,175 | +1.13(+7.80%) |
Nov 02, 2007 | 14.16 | 14.55 | 13.80 | 14.49 | 112,612 | +0.52(+3.72%) |
Nov 01, 2007 | 14.60 | 14.60 | 13.77 | 13.97 | 256,549 | -0.76(-5.16%) |
Oct 31, 2007 | 14.88 | 14.88 | 14.31 | 14.73 | 167,187 | -0.06(-0.41%) |
Oct 30, 2007 | 14.75 | 14.84 | 14.39 | 14.79 | 231,705 | +0.01(+0.07%) |
Oct 29, 2007 | 14.73 | 14.87 | 14.60 | 14.78 | 97,261 | +0.14(+0.96%) |
Oct 26, 2007 | 14.89 | 14.92 | 14.55 | 14.64 | 92,957 | -0.11(-0.75%) |
Oct 25, 2007 | 14.75 | 14.80 | 14.57 | 14.75 | 169,606 | +0.02(+0.14%) |
Oct 24, 2007 | 14.85 | 14.86 | 14.41 | 14.73 | 197,445 | -0.05(-0.34%) |
Oct 23, 2007 | 14.50 | 15.03 | 14.37 | 14.78 | 510,919 | +0.34(+2.35%) |
Oct 22, 2007 | 13.70 | 14.52 | 13.70 | 14.44 | 164,500 | +0.61(+4.41%) |
Oct 19, 2007 | 14.30 | 14.50 | 13.80 | 13.83 | 216,302 | -0.47(-3.29%) |
Oct 18, 2007 | 14.53 | 14.69 | 14.20 | 14.30 | 221,759 | -0.22(-1.52%) |
Oct 17, 2007 | 14.54 | 14.60 | 14.35 | 14.52 | 123,583 | +0.09(+0.62%) |
Oct 16, 2007 | 14.17 | 14.56 | 14.15 | 14.43 | 173,980 | +0.28(+1.98%) |
Oct 15, 2007 | 14.21 | 14.40 | 14.00 | 14.15 | 168,974 | -0.09(-0.63%) |
Oct 12, 2007 | 14.41 | 14.41 | 14.17 | 14.24 | 70,686 | -0.12(-0.84%) |
Oct 11, 2007 | 14.38 | 14.55 | 14.20 | 14.36 | 104,550 | +0.08(+0.56%) |
Oct 10, 2007 | 14.49 | 14.55 | 14.22 | 14.28 | 140,173 | -0.20(-1.38%) |
Oct 09, 2007 | 14.49 | 14.54 | 14.25 | 14.48 | 202,653 | +0.06(+0.42%) |
Oct 08, 2007 | 14.63 | 14.89 | 14.25 | 14.42 | 131,131 | -0.07(-0.48%) |
Oct 05, 2007 | 14.62 | 14.65 | 14.36 | 14.49 | 431,828 | +0.04(+0.28%) |
Oct 04, 2007 | 14.88 | 14.91 | 14.35 | 14.45 | 390,405 | -0.03(-0.21%) |
Oct 03, 2007 | 14.26 | 14.79 | 13.78 | 14.48 | 316,409 | +0.11(+0.77%) |
Oct 02, 2007 | 13.97 | 14.70 | 13.20 | 14.37 | 902,227 | +0.54(+3.90%) |
Oct 01, 2007 | 12.65 | 13.83 | 12.10 | 13.83 | 457,249 | +1.29(+10.29%) |
Sep 28, 2007 | 13.28 | 13.40 | 12.45 | 12.54 | 263,486 | -0.70(-5.29%) |
Sep 27, 2007 | 13.75 | 13.75 | 13.10 | 13.24 | 171,422 | -0.42(-3.07%) |
Sep 26, 2007 | 12.83 | 13.71 | 12.60 | 13.66 | 284,927 | +0.89(+6.97%) |
Sep 25, 2007 | 12.54 | 12.86 | 12.20 | 12.77 | 110,191 | +0.11(+0.87%) |
Sep 24, 2007 | 12.73 | 13.05 | 12.58 | 12.66 | 140,118 | -0.10(-0.78%) |
Sep 21, 2007 | 12.49 | 13.04 | 12.39 | 12.76 | 419,633 | +0.39(+3.15%) |
Sep 20, 2007 | 11.91 | 12.45 | 11.91 | 12.37 | 273,103 | +0.39(+3.26%) |
Sep 19, 2007 | 12.09 | 12.20 | 11.87 | 11.98 | 289,947 | -0.05(-0.42%) |
Sep 18, 2007 | 11.90 | 12.09 | 11.75 | 12.03 | 268,443 | +0.18(+1.52%) |
Sep 17, 2007 | 11.75 | 11.91 | 11.55 | 11.85 | 358,560 | +0.04(+0.34%) |
Sep 14, 2007 | 11.65 | 11.88 | 11.55 | 11.81 | 197,553 | +0.04(+0.34%) |
Sep 13, 2007 | 11.65 | 11.90 | 11.45 | 11.77 | 685,359 | +0.22(+1.90%) |
Sep 12, 2007 | 11.79 | 11.80 | 11.27 | 11.55 | 281,440 | -0.31(-2.61%) |
Sep 11, 2007 | 11.63 | 11.91 | 11.53 | 11.86 | 408,164 | +0.35(+3.04%) |
Sep 10, 2007 | 11.74 | 11.95 | 11.27 | 11.51 | 665,338 | -0.05(-0.43%) |
Sep 07, 2007 | 11.74 | 11.99 | 11.28 | 11.56 | 855,362 | -0.10(-0.86%) |
Sep 06, 2007 | 12.49 | 12.50 | 11.62 | 11.66 | 949,591 | +0.53(+4.76%) |
Sep 05, 2007 | 11.40 | 11.45 | 11.12 | 11.13 | 159,982 | -0.24(-2.11%) |
Sep 04, 2007 | 11.27 | 11.80 | 11.27 | 11.37 | 489,456 | +0.20(+1.79%) |
Aug 31, 2007 | 11.38 | 11.45 | 11.13 | 11.17 | 81,286 | +0.05(+0.45%) |
Aug 30, 2007 | 11.03 | 11.36 | 11.00 | 11.12 | 47,537 | -0.06(-0.54%) |
Aug 29, 2007 | 10.93 | 11.18 | 10.93 | 11.18 | 90,755 | +0.33(+3.04%) |
Aug 28, 2007 | 10.92 | 11.19 | 10.73 | 10.85 | 217,723 | -0.16(-1.45%) |
Aug 27, 2007 | 11.10 | 11.30 | 10.98 | 11.01 | 180,711 | -0.18(-1.61%) |
Aug 24, 2007 | 10.98 | 11.35 | 10.95 | 11.19 | 71,555 | +0.19(+1.73%) |
Aug 23, 2007 | 11.53 | 11.57 | 10.96 | 11.00 | 78,277 | -0.45(-3.93%) |
Aug 22, 2007 | 11.21 | 11.65 | 11.12 | 11.45 | 158,229 | +0.41(+3.71%) |
Aug 21, 2007 | 11.18 | 11.60 | 11.03 | 11.04 | 91,912 | -0.21(-1.87%) |
Aug 20, 2007 | 11.29 | 11.67 | 10.90 | 11.25 | 147,020 | +0.03(+0.27%) |
Aug 17, 2007 | 11.71 | 11.71 | 10.75 | 11.22 | 239,824 | +0.22(+2.00%) |
Aug 16, 2007 | 10.74 | 11.42 | 10.56 | 11.00 | 286,513 | +0.23(+2.14%) |
Aug 15, 2007 | 10.56 | 11.32 | 10.56 | 10.77 | 300,554 | +0.12(+1.13%) |
Aug 14, 2007 | 10.95 | 11.25 | 10.54 | 10.65 | 129,066 | -0.27(-2.47%) |
Aug 13, 2007 | 11.58 | 11.82 | 10.71 | 10.92 | 186,854 | -0.51(-4.46%) |
Aug 10, 2007 | 11.57 | 11.81 | 11.00 | 11.43 | 226,186 | -0.45(-3.79%) |
Aug 09, 2007 | 11.75 | 12.24 | 11.53 | 11.88 | 337,376 | -0.07(-0.59%) |
Aug 08, 2007 | 10.77 | 12.45 | 10.70 | 11.95 | 700,780 | +1.30(+12.21%) |
Aug 07, 2007 | 10.41 | 10.94 | 10.41 | 10.65 | 221,914 | +0.14(+1.33%) |
Aug 06, 2007 | 11.15 | 11.17 | 10.23 | 10.51 | 343,617 | -0.53(-4.80%) |
Aug 03, 2007 | 11.05 | 11.69 | 10.95 | 11.04 | 202,783 | -0.18(-1.60%) |
Aug 02, 2007 | 11.19 | 11.34 | 11.05 | 11.22 | 202,508 | +0.10(+0.90%) |
Aug 01, 2007 | 11.10 | 11.13 | 10.87 | 11.12 | 196,886 | -0.01(-0.09%) |
Jul 31, 2007 | 11.08 | 11.28 | 10.90 | 11.13 | 216,057 | +0.23(+2.11%) |
Jul 30, 2007 | 10.64 | 11.05 | 10.26 | 10.90 | 223,989 | +0.22(+2.06%) |
Jul 27, 2007 | 10.68 | 10.85 | 10.49 | 10.68 | 244,247 | -0.06(-0.56%) |
Jul 26, 2007 | 10.74 | 10.93 | 10.58 | 10.74 | 236,260 | -0.25(-2.27%) |
Jul 25, 2007 | 11.00 | 11.06 | 10.73 | 10.99 | 140,826 | +0.09(+0.83%) |
Jul 24, 2007 | 11.02 | 11.16 | 10.79 | 10.90 | 146,236 | -0.11(-1.00%) |
Jul 23, 2007 | 10.53 | 11.64 | 10.53 | 11.01 | 154,741 | +0.55(+5.26%) |
Jul 20, 2007 | 10.41 | 10.55 | 10.18 | 10.46 | 140,637 | +0.03(+0.29%) |
Jul 19, 2007 | 10.62 | 10.65 | 10.23 | 10.43 | 147,285 | -0.15(-1.42%) |
Jul 18, 2007 | 10.53 | 10.59 | 10.23 | 10.58 | 83,341 | -0.07(-0.66%) |
Jul 17, 2007 | 10.76 | 10.81 | 10.57 | 10.65 | 43,341 | -0.01(-0.09%) |
Jul 16, 2007 | 10.73 | 10.84 | 10.55 | 10.66 | 55,079 | -0.12(-1.11%) |
Jul 13, 2007 | 10.67 | 10.80 | 10.41 | 10.78 | 32,253 | +0.03(+0.28%) |
Jul 12, 2007 | 10.70 | 10.80 | 10.57 | 10.75 | 57,102 | +0.14(+1.32%) |
Jul 11, 2007 | 10.51 | 10.75 | 10.45 | 10.61 | 372,821 | +0.08(+0.76%) |
Jul 10, 2007 | 10.55 | 10.68 | 10.44 | 10.53 | 97,165 | -0.06(-0.57%) |
Jul 09, 2007 | 10.55 | 10.62 | 10.45 | 10.59 | 183,803 | +0.06(+0.57%) |
Jul 06, 2007 | 10.51 | 10.64 | 10.46 | 10.53 | 97,338 | +0.02(+0.19%) |
Jul 05, 2007 | 10.60 | 10.65 | 10.47 | 10.51 | 122,266 | -0.10(-0.94%) |
Jul 03, 2007 | 10.53 | 10.70 | 10.50 | 10.61 | 39,542 | +0.08(+0.76%) |
Jul 02, 2007 | 10.77 | 10.85 | 10.49 | 10.53 | 117,600 | -0.25(-2.32%) |
Jun 29, 2007 | 10.90 | 11.00 | 10.72 | 10.78 | 89,701 | -0.04(-0.37%) |
Jun 28, 2007 | 10.83 | 10.99 | 10.78 | 10.82 | 105,100 | +0.01(+0.09%) |
Jun 27, 2007 | 10.39 | 10.84 | 10.39 | 10.81 | 111,566 | +0.29(+2.76%) |
Jun 26, 2007 | 10.58 | 10.66 | 10.46 | 10.52 | 164,830 | +0.01(+0.14%) |
Jun 25, 2007 | 10.52 | 10.72 | 10.39 | 10.51 | 195,565 | -0.02(-0.24%) |
Jun 22, 2007 | 10.46 | 10.53 | 10.25 | 10.53 | 784,224 | +0.03(+0.29%) |
Jun 21, 2007 | 10.36 | 10.52 | 10.25 | 10.50 | 74,126 | +0.04(+0.38%) |
Jun 20, 2007 | 10.51 | 10.61 | 10.43 | 10.46 | 259,100 | -0.04(-0.38%) |
Jun 19, 2007 | 10.49 | 10.63 | 10.32 | 10.50 | 181,600 | -0.34(-3.14%) |
Jun 18, 2007 | 10.37 | 10.85 | 10.37 | 10.84 | 130,500 | +0.29(+2.75%) |
Jun 15, 2007 | 10.63 | 10.63 | 10.48 | 10.55 | 159,600 | +0.17(+1.64%) |
Jun 14, 2007 | 10.62 | 10.62 | 10.34 | 10.38 | 58,200 | -0.26(-2.44%) |
Jun 13, 2007 | 10.01 | 10.66 | 9.940 | 10.64 | 60,200 | +0.63(+6.29%) |
Jun 12, 2007 | 10.54 | 10.63 | 9.960 | 10.01 | 104,300 | -0.60(-5.66%) |
Jun 11, 2007 | 10.29 | 10.69 | 10.29 | 10.61 | 42,210 | +0.30(+2.91%) |
Jun 08, 2007 | 10.25 | 10.41 | 10.20 | 10.31 | 71,499 | +0.02(+0.19%) |
Jun 07, 2007 | 10.63 | 10.67 | 10.23 | 10.29 | 116,287 | -0.37(-3.47%) |
Jun 06, 2007 | 10.61 | 10.73 | 10.58 | 10.66 | 77,783 | -0.03(-0.28%) |
Jun 05, 2007 | 10.74 | 10.74 | 10.64 | 10.69 | 109,649 | -0.12(-1.11%) |
Jun 04, 2007 | 10.69 | 10.85 | 10.69 | 10.81 | 85,809 | +0.06(+0.56%) |