Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.93 | 14.93 | 14.78 | 14.81 | 937,462 | -0.12(-0.83%) |
May 29, 2008 | 14.81 | 15.09 | 14.81 | 14.94 | 550,770 | +0.07(+0.49%) |
May 28, 2008 | 14.85 | 14.94 | 14.79 | 14.86 | 422,404 | -0.03(-0.19%) |
May 27, 2008 | 14.85 | 15.03 | 14.85 | 14.89 | 373,892 | +0.09(+0.61%) |
May 26, 2008 | 14.97 | 15.04 | 14.71 | 14.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.97 | 15.04 | 14.71 | 14.80 | 407,130 | -0.24(-1.61%) |
May 22, 2008 | 14.98 | 15.10 | 14.95 | 15.04 | 534,351 | +0.06(+0.41%) |
May 21, 2008 | 14.90 | 15.15 | 14.85 | 14.98 | 628,273 | +0.08(+0.53%) |
May 20, 2008 | 14.86 | 15.05 | 14.85 | 14.90 | 478,204 | -0.07(-0.45%) |
May 19, 2008 | 14.79 | 14.98 | 14.69 | 14.97 | 698,350 | +0.13(+0.91%) |
May 16, 2008 | 14.97 | 14.97 | 14.77 | 14.84 | 465,295 | -0.06(-0.41%) |
May 15, 2008 | 14.71 | 14.93 | 14.69 | 14.90 | 844,952 | +0.22(+1.53%) |
May 14, 2008 | 14.93 | 14.93 | 14.63 | 14.67 | 686,299 | -0.28(-1.84%) |
May 13, 2008 | 14.99 | 15.03 | 14.86 | 14.95 | 610,217 | -0.06(-0.41%) |
May 12, 2008 | 14.79 | 15.01 | 14.73 | 15.01 | 748,587 | +0.27(+1.83%) |
May 09, 2008 | 14.41 | 14.84 | 14.39 | 14.74 | 588,547 | +0.27(+1.86%) |
May 08, 2008 | 14.29 | 14.49 | 14.16 | 14.47 | 992,403 | +0.31(+2.22%) |
May 07, 2008 | 14.47 | 14.47 | 14.12 | 14.16 | 857,857 | -0.24(-1.68%) |
May 06, 2008 | 14.32 | 14.40 | 14.16 | 14.40 | 824,232 | +0.12(+0.87%) |
May 05, 2008 | 14.07 | 14.27 | 13.91 | 14.27 | 673,199 | +0.16(+1.11%) |
May 02, 2008 | 14.15 | 14.31 | 14.04 | 14.12 | 783,927 | -0.07(-0.51%) |
May 01, 2008 | 13.91 | 14.29 | 13.85 | 14.19 | 1,136,877 | +0.35(+2.51%) |
Apr 30, 2008 | 13.83 | 14.00 | 13.75 | 13.84 | 460,602 | +0.07(+0.49%) |
Apr 29, 2008 | 13.84 | 13.89 | 13.76 | 13.77 | 486,228 | -0.06(-0.41%) |
Apr 28, 2008 | 13.95 | 13.97 | 13.79 | 13.83 | 444,717 | -0.11(-0.77%) |
Apr 25, 2008 | 13.83 | 13.95 | 13.83 | 13.94 | 366,965 | +0.07(+0.49%) |
Apr 24, 2008 | 13.84 | 13.93 | 13.76 | 13.87 | 721,048 | +0.03(+0.20%) |
Apr 23, 2008 | 13.86 | 13.94 | 13.79 | 13.84 | 479,438 | +0.01(+0.08%) |
Apr 22, 2008 | 13.81 | 13.86 | 13.74 | 13.83 | 638,003 | -0.05(-0.36%) |
Apr 21, 2008 | 13.85 | 13.95 | 13.75 | 13.88 | 523,588 | -0.07(-0.48%) |
Apr 18, 2008 | 14.11 | 14.17 | 13.84 | 13.95 | 823,716 | -0.01(-0.04%) |
Apr 17, 2008 | 14.02 | 14.04 | 13.91 | 13.95 | 1,237,866 | -0.09(-0.64%) |
Apr 16, 2008 | 14.01 | 14.04 | 13.91 | 14.04 | 866,703 | +0.11(+0.81%) |
Apr 15, 2008 | 13.93 | 13.94 | 13.81 | 13.93 | 402,601 | +0.11(+0.77%) |
Apr 14, 2008 | 13.67 | 13.85 | 13.66 | 13.83 | 489,120 | +0.13(+0.94%) |
Apr 11, 2008 | 13.56 | 13.76 | 13.53 | 13.70 | 317,163 | +0.03(+0.25%) |
Apr 10, 2008 | 13.77 | 13.78 | 13.58 | 13.66 | 430,244 | -0.14(-1.02%) |
Apr 09, 2008 | 13.80 | 13.86 | 13.71 | 13.80 | 427,395 | +0.01(+0.08%) |
Apr 08, 2008 | 13.76 | 13.82 | 13.70 | 13.79 | 363,108 | -0.03(-0.20%) |
Apr 07, 2008 | 13.84 | 13.87 | 13.72 | 13.82 | 370,231 | +0.03(+0.20%) |
Apr 04, 2008 | 13.70 | 13.88 | 13.69 | 13.79 | 526,590 | +0.07(+0.53%) |
Apr 03, 2008 | 13.67 | 13.80 | 13.67 | 13.72 | 472,806 | +0.00(+0.00%) |
Apr 02, 2008 | 13.68 | 13.77 | 13.64 | 13.72 | 408,114 | +0.08(+0.58%) |
Apr 01, 2008 | 13.49 | 13.65 | 13.42 | 13.64 | 687,499 | +0.24(+1.76%) |
Mar 31, 2008 | 13.23 | 13.42 | 13.16 | 13.40 | 875,270 | +0.22(+1.66%) |
Mar 28, 2008 | 13.18 | 13.33 | 13.14 | 13.19 | 458,203 | -0.01(-0.04%) |
Mar 27, 2008 | 13.40 | 13.45 | 13.19 | 13.19 | 943,921 | -0.18(-1.34%) |
Mar 26, 2008 | 13.22 | 13.39 | 13.21 | 13.37 | 595,504 | +0.07(+0.51%) |
Mar 25, 2008 | 13.15 | 13.39 | 13.15 | 13.30 | 563,271 | +0.13(+1.02%) |
Mar 24, 2008 | 13.30 | 13.37 | 13.11 | 13.17 | 894,503 | -0.12(-0.93%) |
Mar 21, 2008 | 12.81 | 13.29 | 12.81 | 13.29 | 1,294,081 | +0.00(+0.00%) |
Mar 20, 2008 | 12.81 | 13.29 | 12.81 | 13.29 | 1,294,081 | +0.38(+2.91%) |
Mar 19, 2008 | 12.99 | 13.22 | 12.92 | 12.92 | 1,106,064 | -0.03(-0.26%) |
Mar 18, 2008 | 12.93 | 13.00 | 12.76 | 12.95 | 992,234 | +0.19(+1.50%) |
Mar 17, 2008 | 12.57 | 12.84 | 12.57 | 12.76 | 987,818 | -0.01(-0.09%) |
Mar 14, 2008 | 13.01 | 13.01 | 12.64 | 12.77 | 1,109,626 | -0.15(-1.13%) |
Mar 13, 2008 | 12.85 | 12.98 | 12.75 | 12.92 | 871,887 | -0.02(-0.17%) |
Mar 12, 2008 | 13.07 | 13.12 | 12.93 | 12.94 | 722,003 | -0.08(-0.65%) |
Mar 11, 2008 | 12.97 | 13.10 | 12.94 | 13.02 | 816,681 | +0.14(+1.09%) |
Mar 10, 2008 | 12.82 | 12.97 | 12.73 | 12.88 | 664,066 | +0.06(+0.44%) |
Mar 07, 2008 | 12.74 | 12.89 | 12.66 | 12.83 | 545,107 | +0.04(+0.35%) |
Mar 06, 2008 | 12.97 | 13.00 | 12.78 | 12.78 | 682,052 | -0.23(-1.77%) |
Mar 05, 2008 | 12.98 | 13.03 | 12.82 | 13.01 | 1,070,813 | +0.08(+0.61%) |
Mar 04, 2008 | 12.58 | 12.94 | 12.58 | 12.93 | 1,059,763 | +0.25(+1.95%) |
Mar 03, 2008 | 12.60 | 12.71 | 12.43 | 12.69 | 1,013,105 | +0.07(+0.58%) |
Feb 29, 2008 | 12.89 | 12.97 | 12.48 | 12.61 | 932,969 | -0.35(-2.73%) |
Feb 28, 2008 | 12.89 | 13.07 | 12.89 | 12.97 | 1,426,055 | -0.12(-0.94%) |
Feb 27, 2008 | 13.08 | 13.25 | 13.01 | 13.09 | 1,010,582 | -0.08(-0.60%) |
Feb 26, 2008 | 13.11 | 13.21 | 13.08 | 13.17 | 884,931 | +0.04(+0.34%) |
Feb 25, 2008 | 13.08 | 13.17 | 13.05 | 13.12 | 810,627 | +0.06(+0.43%) |
Feb 22, 2008 | 12.63 | 13.19 | 12.54 | 13.07 | 1,474,246 | +0.63(+5.10%) |
Feb 21, 2008 | 12.61 | 12.61 | 12.38 | 12.43 | 385,368 | -0.10(-0.81%) |
Feb 20, 2008 | 12.54 | 12.57 | 12.40 | 12.53 | 453,689 | -0.02(-0.13%) |
Feb 19, 2008 | 12.60 | 12.62 | 12.46 | 12.55 | 526,052 | +0.02(+0.18%) |
Feb 18, 2008 | 12.46 | 12.54 | 12.37 | 12.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.46 | 12.54 | 12.37 | 12.53 | 563,449 | +0.03(+0.27%) |
Feb 14, 2008 | 12.65 | 12.80 | 12.48 | 12.49 | 514,103 | -0.16(-1.29%) |
Feb 13, 2008 | 12.73 | 12.77 | 12.57 | 12.66 | 579,675 | +0.00(+0.00%) |
Feb 12, 2008 | 12.52 | 12.69 | 12.45 | 12.66 | 370,765 | +0.17(+1.39%) |
Feb 11, 2008 | 12.52 | 12.55 | 12.44 | 12.48 | 648,572 | -0.07(-0.54%) |
Feb 08, 2008 | 12.64 | 12.70 | 12.47 | 12.55 | 538,803 | -0.10(-0.76%) |
Feb 07, 2008 | 12.67 | 12.75 | 12.55 | 12.65 | 431,402 | -0.07(-0.57%) |
Feb 06, 2008 | 12.66 | 12.84 | 12.65 | 12.72 | 526,409 | +0.07(+0.58%) |
Feb 05, 2008 | 12.75 | 12.86 | 12.62 | 12.65 | 429,976 | -0.30(-2.30%) |
Feb 04, 2008 | 12.78 | 13.01 | 12.71 | 12.94 | 626,847 | +0.19(+1.50%) |
Feb 01, 2008 | 12.68 | 12.84 | 12.53 | 12.75 | 750,795 | +0.13(+1.07%) |
Jan 31, 2008 | 12.21 | 12.67 | 12.19 | 12.62 | 1,101,950 | +0.25(+2.04%) |
Jan 30, 2008 | 12.38 | 12.59 | 12.28 | 12.37 | 831,320 | -0.03(-0.27%) |
Jan 29, 2008 | 12.40 | 12.51 | 12.34 | 12.40 | 525,383 | +0.11(+0.87%) |
Jan 28, 2008 | 12.12 | 12.38 | 12.07 | 12.29 | 504,326 | +0.15(+1.25%) |
Jan 25, 2008 | 12.35 | 12.35 | 12.13 | 12.14 | 765,127 | -0.15(-1.23%) |
Jan 24, 2008 | 12.74 | 12.76 | 12.27 | 12.29 | 1,000,397 | -0.34(-2.67%) |
Jan 23, 2008 | 12.08 | 12.66 | 12.08 | 12.63 | 1,750,945 | +0.36(+2.93%) |
Jan 22, 2008 | 11.81 | 12.30 | 11.76 | 12.27 | 1,378,563 | +0.10(+0.83%) |
Jan 21, 2008 | 12.38 | 12.46 | 12.09 | 12.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.38 | 12.46 | 12.09 | 12.17 | 746,161 | -0.19(-1.50%) |
Jan 17, 2008 | 12.55 | 12.66 | 12.35 | 12.35 | 923,023 | -0.17(-1.35%) |
Jan 16, 2008 | 12.47 | 12.73 | 12.42 | 12.52 | 879,722 | +0.03(+0.22%) |
Jan 15, 2008 | 12.41 | 12.63 | 12.36 | 12.49 | 842,170 | -0.03(-0.22%) |
Jan 14, 2008 | 12.53 | 12.58 | 12.44 | 12.52 | 512,251 | +0.03(+0.27%) |
Jan 11, 2008 | 12.33 | 12.53 | 12.28 | 12.49 | 744,558 | +0.08(+0.68%) |
Jan 10, 2008 | 12.45 | 12.66 | 12.31 | 12.40 | 841,387 | -0.15(-1.21%) |
Jan 09, 2008 | 12.38 | 12.60 | 12.33 | 12.56 | 585,175 | +0.19(+1.54%) |
Jan 08, 2008 | 12.51 | 12.59 | 12.34 | 12.37 | 540,655 | -0.08(-0.63%) |
Jan 07, 2008 | 12.37 | 12.46 | 12.30 | 12.44 | 1,265,892 | +0.10(+0.82%) |
Jan 04, 2008 | 12.44 | 12.48 | 12.30 | 12.34 | 457,277 | -0.11(-0.90%) |
Jan 03, 2008 | 12.66 | 12.70 | 12.44 | 12.46 | 422,201 | -0.19(-1.47%) |
Jan 02, 2008 | 12.76 | 12.80 | 12.57 | 12.64 | 524,806 | -0.15(-1.14%) |
Jan 01, 2008 | 12.85 | 12.97 | 12.78 | 12.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.85 | 12.97 | 12.78 | 12.79 | 344,231 | -0.11(-0.87%) |
Dec 28, 2007 | 12.97 | 12.97 | 12.83 | 12.90 | 268,668 | +0.01(+0.09%) |
Dec 27, 2007 | 12.96 | 13.01 | 12.86 | 12.89 | 242,190 | -0.07(-0.52%) |
Dec 26, 2007 | 12.96 | 13.08 | 12.92 | 12.95 | 230,793 | -0.09(-0.69%) |
Dec 24, 2007 | 13.13 | 13.13 | 12.97 | 13.04 | 132,882 | -0.03(-0.26%) |
Dec 21, 2007 | 13.11 | 13.20 | 12.93 | 13.08 | 917,476 | +0.10(+0.74%) |
Dec 20, 2007 | 12.99 | 12.99 | 12.78 | 12.98 | 482,333 | +0.08(+0.65%) |
Dec 19, 2007 | 12.88 | 13.00 | 12.86 | 12.90 | 408,707 | +0.02(+0.17%) |
Dec 18, 2007 | 12.90 | 12.92 | 12.77 | 12.88 | 497,383 | +0.07(+0.53%) |
Dec 17, 2007 | 12.69 | 12.85 | 12.69 | 12.81 | 433,097 | +0.08(+0.66%) |
Dec 14, 2007 | 12.94 | 13.06 | 12.72 | 12.72 | 508,600 | -0.34(-2.62%) |
Dec 13, 2007 | 12.89 | 13.08 | 12.88 | 13.07 | 578,412 | +0.10(+0.74%) |
Dec 12, 2007 | 13.33 | 13.35 | 12.88 | 12.97 | 658,549 | -0.08(-0.60%) |
Dec 11, 2007 | 13.37 | 13.45 | 13.05 | 13.05 | 493,643 | -0.31(-2.35%) |
Dec 10, 2007 | 13.33 | 13.40 | 13.24 | 13.36 | 338,533 | +0.08(+0.63%) |
Dec 07, 2007 | 13.39 | 13.41 | 13.22 | 13.28 | 471,381 | -0.11(-0.80%) |
Dec 06, 2007 | 13.20 | 13.39 | 13.09 | 13.39 | 422,589 | +0.15(+1.10%) |
Dec 05, 2007 | 13.17 | 13.28 | 13.11 | 13.24 | 405,669 | +0.15(+1.11%) |
Dec 04, 2007 | 12.95 | 13.16 | 12.91 | 13.10 | 312,533 | +0.08(+0.65%) |
Dec 03, 2007 | 12.88 | 13.08 | 12.88 | 13.01 | 464,278 | +0.01(+0.09%) |
Nov 30, 2007 | 12.98 | 13.06 | 12.89 | 13.00 | 826,255 | +0.00(+0.00%) |
Nov 29, 2007 | 12.97 | 13.06 | 12.96 | 13.00 | 428,998 | -0.05(-0.39%) |
Nov 28, 2007 | 12.95 | 13.08 | 12.92 | 13.05 | 858,353 | +0.10(+0.74%) |
Nov 27, 2007 | 12.81 | 13.14 | 12.81 | 12.95 | 1,319,406 | +0.07(+0.52%) |
Nov 26, 2007 | 12.98 | 13.15 | 12.86 | 12.89 | 1,103,964 | -0.20(-1.54%) |
Nov 23, 2007 | 12.97 | 13.19 | 12.93 | 13.09 | 545,998 | +0.16(+1.22%) |
Nov 21, 2007 | 12.80 | 12.98 | 12.72 | 12.93 | 817,216 | +0.15(+1.19%) |
Nov 20, 2007 | 12.58 | 12.79 | 12.58 | 12.78 | 1,172,845 | +0.16(+1.25%) |
Nov 19, 2007 | 12.35 | 12.68 | 12.35 | 12.62 | 1,148,447 | +0.21(+1.67%) |
Nov 16, 2007 | 12.40 | 12.49 | 12.27 | 12.42 | 1,208,283 | +0.21(+1.70%) |
Nov 15, 2007 | 12.12 | 12.25 | 12.07 | 12.21 | 559,265 | +0.11(+0.88%) |
Nov 14, 2007 | 12.22 | 12.29 | 12.10 | 12.10 | 636,641 | -0.08(-0.65%) |
Nov 13, 2007 | 12.25 | 12.38 | 12.03 | 12.18 | 762,723 | -0.17(-1.41%) |
Nov 12, 2007 | 12.18 | 12.40 | 12.18 | 12.35 | 1,253,159 | +0.14(+1.15%) |
Nov 09, 2007 | 11.90 | 12.25 | 11.78 | 12.21 | 1,280,228 | +0.28(+2.35%) |
Nov 08, 2007 | 11.88 | 12.00 | 11.79 | 11.93 | 874,246 | +0.16(+1.33%) |
Nov 07, 2007 | 11.93 | 11.94 | 11.75 | 11.78 | 669,000 | -0.19(-1.60%) |
Nov 06, 2007 | 12.01 | 12.04 | 11.93 | 11.97 | 935,827 | -0.03(-0.28%) |
Nov 05, 2007 | 11.96 | 12.21 | 11.96 | 12.00 | 1,068,774 | -0.03(-0.23%) |
Nov 02, 2007 | 12.47 | 12.56 | 11.97 | 12.03 | 3,261,029 | -0.71(-5.56%) |
Nov 01, 2007 | 12.87 | 12.99 | 12.68 | 12.74 | 584,997 | -0.29(-2.24%) |
Oct 31, 2007 | 12.85 | 13.03 | 12.80 | 13.03 | 573,778 | +0.17(+1.35%) |
Oct 30, 2007 | 12.99 | 13.02 | 12.85 | 12.85 | 590,696 | -0.15(-1.17%) |
Oct 29, 2007 | 12.88 | 13.01 | 12.82 | 13.01 | 794,065 | +0.16(+1.22%) |
Oct 26, 2007 | 12.69 | 12.86 | 12.68 | 12.85 | 628,271 | +0.17(+1.37%) |
Oct 25, 2007 | 12.50 | 12.67 | 12.46 | 12.67 | 417,066 | +0.16(+1.30%) |
Oct 24, 2007 | 12.31 | 12.51 | 12.31 | 12.51 | 343,341 | +0.11(+0.91%) |
Oct 23, 2007 | 12.62 | 12.62 | 12.36 | 12.40 | 684,545 | -0.19(-1.52%) |
Oct 22, 2007 | 12.35 | 12.62 | 12.25 | 12.59 | 465,683 | +0.20(+1.59%) |
Oct 19, 2007 | 12.63 | 12.68 | 12.39 | 12.39 | 372,012 | -0.28(-2.22%) |
Oct 18, 2007 | 12.59 | 12.81 | 12.56 | 12.67 | 486,874 | +0.04(+0.31%) |
Oct 17, 2007 | 12.71 | 12.71 | 12.49 | 12.63 | 603,162 | +0.03(+0.22%) |
Oct 16, 2007 | 12.63 | 12.76 | 12.59 | 12.61 | 427,039 | -0.03(-0.22%) |
Oct 15, 2007 | 12.67 | 12.90 | 12.51 | 12.63 | 785,339 | -0.05(-0.40%) |
Oct 12, 2007 | 12.63 | 12.83 | 12.63 | 12.69 | 1,213,625 | +0.02(+0.13%) |
Oct 11, 2007 | 12.72 | 12.78 | 12.57 | 12.67 | 741,887 | -0.03(-0.22%) |
Oct 10, 2007 | 12.71 | 12.74 | 12.55 | 12.70 | 752,038 | -0.06(-0.44%) |
Oct 09, 2007 | 12.61 | 12.75 | 12.59 | 12.75 | 350,820 | +0.16(+1.25%) |
Oct 08, 2007 | 12.61 | 12.69 | 12.56 | 12.60 | 239,163 | -0.02(-0.13%) |
Oct 05, 2007 | 12.58 | 12.70 | 12.48 | 12.61 | 519,463 | +0.09(+0.72%) |
Oct 04, 2007 | 12.45 | 12.55 | 12.41 | 12.52 | 313,957 | +0.13(+1.04%) |
Oct 03, 2007 | 12.36 | 12.44 | 12.35 | 12.39 | 441,998 | -0.01(-0.09%) |
Oct 02, 2007 | 12.31 | 12.41 | 12.26 | 12.40 | 462,299 | +0.06(+0.50%) |
Oct 01, 2007 | 12.17 | 12.36 | 12.17 | 12.34 | 502,368 | +0.15(+1.24%) |
Sep 28, 2007 | 12.25 | 12.28 | 12.12 | 12.19 | 713,928 | -0.02(-0.18%) |
Sep 27, 2007 | 12.11 | 12.22 | 12.06 | 12.21 | 850,695 | +0.12(+1.02%) |
Sep 26, 2007 | 12.02 | 12.11 | 11.96 | 12.09 | 500,943 | +0.11(+0.89%) |
Sep 25, 2007 | 11.96 | 12.02 | 11.94 | 11.98 | 360,437 | +0.00(+0.00%) |
Sep 24, 2007 | 12.07 | 12.08 | 11.94 | 11.98 | 553,299 | -0.08(-0.70%) |
Sep 21, 2007 | 12.12 | 12.12 | 12.02 | 12.07 | 658,367 | +0.04(+0.37%) |
Sep 20, 2007 | 12.00 | 12.07 | 11.96 | 12.02 | 542,436 | -0.06(-0.46%) |
Sep 19, 2007 | 12.04 | 12.13 | 11.96 | 12.08 | 714,641 | +0.16(+1.32%) |
Sep 18, 2007 | 11.69 | 11.94 | 11.65 | 11.92 | 670,655 | +0.29(+2.46%) |
Sep 17, 2007 | 11.69 | 11.70 | 11.58 | 11.64 | 532,285 | -0.07(-0.58%) |
Sep 14, 2007 | 11.58 | 11.79 | 11.58 | 11.70 | 824,517 | +0.06(+0.53%) |
Sep 13, 2007 | 11.95 | 11.98 | 11.63 | 11.64 | 1,007,229 | -0.28(-2.36%) |
Sep 12, 2007 | 11.93 | 12.02 | 11.88 | 11.92 | 547,956 | +0.01(+0.09%) |
Sep 11, 2007 | 12.01 | 12.01 | 11.83 | 11.91 | 829,325 | +0.01(+0.09%) |
Sep 10, 2007 | 11.85 | 11.94 | 11.68 | 11.90 | 882,215 | +0.08(+0.66%) |
Sep 07, 2007 | 11.81 | 11.95 | 11.80 | 11.82 | 607,258 | -0.15(-1.27%) |
Sep 06, 2007 | 11.88 | 11.98 | 11.82 | 11.97 | 476,368 | +0.10(+0.85%) |
Sep 05, 2007 | 11.91 | 11.96 | 11.78 | 11.87 | 499,874 | -0.10(-0.80%) |
Sep 04, 2007 | 11.78 | 11.99 | 11.78 | 11.97 | 673,860 | +0.19(+1.62%) |
Aug 31, 2007 | 11.87 | 11.87 | 11.62 | 11.78 | 530,682 | +0.08(+0.72%) |
Aug 30, 2007 | 11.70 | 11.78 | 11.61 | 11.69 | 543,861 | -0.10(-0.81%) |
Aug 29, 2007 | 11.66 | 11.80 | 11.54 | 11.79 | 627,915 | +0.27(+2.34%) |
Aug 28, 2007 | 11.66 | 11.76 | 11.52 | 11.52 | 549,559 | -0.20(-1.73%) |
Aug 27, 2007 | 11.91 | 11.92 | 11.65 | 11.72 | 623,463 | -0.23(-1.93%) |
Aug 24, 2007 | 11.85 | 11.95 | 11.77 | 11.95 | 660,504 | +0.10(+0.85%) |
Aug 23, 2007 | 11.93 | 11.98 | 11.82 | 11.85 | 858,709 | -0.07(-0.61%) |
Aug 22, 2007 | 12.01 | 12.07 | 11.84 | 11.92 | 694,874 | -0.02(-0.14%) |
Aug 21, 2007 | 11.92 | 12.02 | 11.84 | 11.94 | 736,545 | -0.07(-0.56%) |
Aug 20, 2007 | 12.13 | 12.22 | 11.87 | 12.01 | 678,312 | -0.14(-1.16%) |
Aug 17, 2007 | 12.10 | 12.20 | 11.65 | 12.15 | 1,326,885 | +0.41(+3.49%) |
Aug 16, 2007 | 11.60 | 11.77 | 11.37 | 11.74 | 1,321,008 | +0.13(+1.11%) |
Aug 15, 2007 | 11.75 | 11.97 | 11.57 | 11.61 | 893,613 | -0.10(-0.82%) |
Aug 14, 2007 | 12.01 | 12.06 | 11.70 | 11.70 | 4,750,859 | -0.34(-2.80%) |
Aug 13, 2007 | 12.58 | 12.70 | 11.97 | 12.04 | 1,693,733 | -0.56(-4.41%) |
Aug 10, 2007 | 13.08 | 13.27 | 12.47 | 12.60 | 1,481,816 | -0.53(-4.02%) |
Aug 09, 2007 | 12.78 | 13.42 | 12.38 | 13.12 | 2,637,031 | +0.47(+3.73%) |
Aug 08, 2007 | 12.28 | 12.71 | 12.22 | 12.65 | 1,922,746 | +0.47(+3.83%) |
Aug 07, 2007 | 12.67 | 12.67 | 11.80 | 12.19 | 2,640,058 | -0.74(-5.69%) |
Aug 06, 2007 | 12.69 | 12.92 | 12.49 | 12.92 | 856,394 | +0.42(+3.32%) |
Aug 03, 2007 | 12.70 | 12.92 | 12.49 | 12.51 | 785,873 | -0.42(-3.22%) |
Aug 02, 2007 | 12.95 | 13.09 | 12.89 | 12.92 | 693,805 | -0.03(-0.26%) |
Aug 01, 2007 | 12.74 | 13.06 | 12.74 | 12.95 | 716,778 | +0.15(+1.14%) |
Jul 31, 2007 | 12.93 | 13.08 | 12.79 | 12.81 | 422,765 | -0.07(-0.57%) |
Jul 30, 2007 | 12.81 | 13.01 | 12.69 | 12.88 | 698,613 | +0.03(+0.26%) |
Jul 27, 2007 | 12.99 | 13.02 | 12.85 | 12.85 | 505,039 | -0.14(-1.08%) |
Jul 26, 2007 | 12.97 | 13.17 | 12.92 | 12.99 | 939,558 | -0.14(-1.07%) |
Jul 25, 2007 | 13.08 | 13.21 | 12.95 | 13.13 | 439,327 | +0.13(+0.99%) |
Jul 24, 2007 | 13.19 | 13.31 | 12.95 | 13.00 | 585,710 | -0.29(-2.15%) |
Jul 23, 2007 | 13.13 | 13.35 | 13.13 | 13.29 | 764,682 | +0.18(+1.37%) |
Jul 20, 2007 | 13.26 | 13.30 | 13.10 | 13.11 | 377,710 | -0.20(-1.52%) |
Jul 19, 2007 | 13.25 | 13.35 | 13.22 | 13.31 | 357,587 | +0.11(+0.81%) |
Jul 18, 2007 | 13.07 | 13.21 | 13.06 | 13.20 | 336,217 | +0.06(+0.47%) |
Jul 17, 2007 | 13.24 | 13.24 | 13.14 | 13.14 | 360,258 | -0.07(-0.51%) |
Jul 16, 2007 | 13.33 | 13.36 | 13.20 | 13.21 | 431,135 | -0.18(-1.34%) |
Jul 13, 2007 | 13.20 | 13.41 | 13.01 | 13.39 | 420,984 | +0.15(+1.15%) |
Jul 12, 2007 | 13.03 | 13.24 | 13.03 | 13.24 | 403,532 | +0.25(+1.95%) |
Jul 11, 2007 | 12.97 | 13.04 | 12.94 | 12.98 | 395,519 | -0.01(-0.04%) |
Jul 10, 2007 | 13.19 | 13.21 | 12.97 | 12.99 | 596,573 | -0.20(-1.53%) |
Jul 09, 2007 | 13.20 | 13.23 | 13.14 | 13.19 | 505,929 | -0.03(-0.21%) |
Jul 06, 2007 | 13.25 | 13.25 | 13.13 | 13.22 | 391,245 | -0.03(-0.25%) |
Jul 05, 2007 | 13.35 | 13.36 | 13.13 | 13.25 | 472,272 | -0.11(-0.80%) |
Jul 03, 2007 | 13.31 | 13.43 | 13.31 | 13.36 | 316,450 | +0.07(+0.51%) |
Jul 02, 2007 | 13.31 | 13.38 | 13.28 | 13.29 | 579,299 | -0.01(-0.08%) |
Jun 29, 2007 | 13.27 | 13.37 | 13.25 | 13.30 | 763,791 | +0.03(+0.25%) |
Jun 28, 2007 | 13.21 | 13.37 | 13.21 | 13.27 | 534,244 | +0.06(+0.43%) |
Jun 27, 2007 | 12.99 | 13.22 | 12.98 | 13.21 | 836,448 | +0.22(+1.73%) |
Jun 26, 2007 | 12.95 | 13.17 | 12.90 | 12.99 | 976,421 | +0.15(+1.14%) |
Jun 25, 2007 | 12.83 | 12.99 | 12.83 | 12.84 | 515,367 | +0.03(+0.26%) |
Jun 22, 2007 | 12.90 | 12.98 | 12.81 | 12.81 | 774,832 | -0.12(-0.96%) |
Jun 21, 2007 | 12.92 | 13.03 | 12.88 | 12.93 | 534,600 | +0.00(+0.00%) |
Jun 20, 2007 | 13.13 | 13.22 | 12.92 | 12.93 | 656,764 | -0.20(-1.54%) |
Jun 19, 2007 | 13.06 | 13.16 | 13.04 | 13.13 | 474,765 | +0.06(+0.43%) |
Jun 18, 2007 | 13.19 | 13.21 | 13.04 | 13.08 | 1,098,406 | -0.07(-0.51%) |
Jun 15, 2007 | 13.19 | 13.24 | 13.15 | 13.15 | 602,984 | +0.05(+0.39%) |
Jun 14, 2007 | 13.14 | 13.14 | 13.03 | 13.10 | 817,394 | +0.02(+0.13%) |
Jun 13, 2007 | 13.08 | 13.12 | 12.99 | 13.08 | 774,654 | +0.05(+0.39%) |
Jun 12, 2007 | 13.22 | 13.22 | 13.01 | 13.03 | 636,463 | -0.20(-1.49%) |
Jun 11, 2007 | 13.15 | 13.27 | 13.15 | 13.22 | 623,997 | +0.08(+0.60%) |
Jun 08, 2007 | 13.07 | 13.19 | 13.07 | 13.15 | 1,002,242 | +0.08(+0.65%) |
Jun 07, 2007 | 13.21 | 13.24 | 12.89 | 13.06 | 1,666,843 | -0.15(-1.15%) |
Jun 06, 2007 | 13.44 | 13.44 | 13.18 | 13.21 | 1,042,133 | -0.22(-1.67%) |
Jun 05, 2007 | 13.79 | 13.75 | 13.42 | 13.44 | 1,081,154 | -0.35(-2.53%) |
Jun 04, 2007 | 13.67 | 13.79 | 13.52 | 13.79 | 1,056,201 | +0.11(+0.82%) |