Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.41 | 11.53 | 11.36 | 11.36 | 117,172 | -0.05(-0.48%) |
May 29, 2008 | 11.29 | 11.44 | 11.25 | 11.41 | 36,273 | +0.13(+1.14%) |
May 28, 2008 | 11.13 | 11.33 | 11.13 | 11.28 | 58,471 | +0.19(+1.75%) |
May 27, 2008 | 11.24 | 11.24 | 11.04 | 11.09 | 53,490 | -0.18(-1.55%) |
May 26, 2008 | 11.22 | 11.27 | 11.11 | 11.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.22 | 11.27 | 11.11 | 11.26 | 44,295 | +0.07(+0.59%) |
May 22, 2008 | 11.26 | 11.27 | 10.90 | 11.20 | 57,875 | -0.04(-0.35%) |
May 21, 2008 | 11.49 | 11.54 | 11.23 | 11.24 | 59,554 | -0.20(-1.74%) |
May 20, 2008 | 11.62 | 11.62 | 11.37 | 11.43 | 84,071 | +0.01(+0.07%) |
May 19, 2008 | 11.31 | 11.62 | 11.26 | 11.43 | 40,544 | +0.11(+1.00%) |
May 16, 2008 | 11.62 | 11.76 | 11.27 | 11.31 | 61,045 | -0.20(-1.76%) |
May 15, 2008 | 11.03 | 11.52 | 11.03 | 11.52 | 63,256 | +0.57(+5.22%) |
May 14, 2008 | 11.40 | 11.42 | 10.94 | 10.94 | 67,684 | -0.34(-3.00%) |
May 13, 2008 | 11.34 | 11.40 | 11.22 | 11.28 | 55,596 | +0.05(+0.49%) |
May 12, 2008 | 11.02 | 11.32 | 10.89 | 11.23 | 64,233 | +0.25(+2.23%) |
May 09, 2008 | 11.13 | 11.16 | 10.91 | 10.98 | 44,537 | -0.13(-1.19%) |
May 08, 2008 | 11.41 | 11.41 | 11.10 | 11.12 | 69,597 | -0.28(-2.46%) |
May 07, 2008 | 11.72 | 11.72 | 11.39 | 11.39 | 82,158 | -0.32(-2.69%) |
May 06, 2008 | 11.80 | 11.88 | 11.67 | 11.71 | 48,438 | -0.05(-0.46%) |
May 05, 2008 | 11.74 | 11.88 | 11.63 | 11.76 | 205,686 | -0.06(-0.49%) |
May 02, 2008 | 11.90 | 11.94 | 11.56 | 11.82 | 77,612 | -0.07(-0.56%) |
May 01, 2008 | 11.46 | 11.92 | 11.26 | 11.89 | 107,197 | +0.46(+4.01%) |
Apr 30, 2008 | 11.88 | 11.94 | 11.43 | 11.43 | 55,491 | -0.31(-2.62%) |
Apr 29, 2008 | 11.78 | 11.83 | 11.64 | 11.74 | 42,076 | -0.14(-1.21%) |
Apr 28, 2008 | 11.48 | 11.88 | 11.47 | 11.88 | 68,006 | +0.42(+3.66%) |
Apr 25, 2008 | 11.32 | 11.48 | 11.26 | 11.46 | 49,991 | +0.12(+1.10%) |
Apr 24, 2008 | 11.27 | 11.34 | 11.21 | 11.34 | 58,379 | +0.03(+0.24%) |
Apr 23, 2008 | 11.20 | 11.34 | 11.13 | 11.31 | 109,280 | +0.00(+0.03%) |
Apr 22, 2008 | 11.46 | 11.46 | 11.20 | 11.31 | 251,178 | -0.18(-1.59%) |
Apr 21, 2008 | 11.49 | 11.58 | 11.46 | 11.49 | 31,128 | -0.14(-1.20%) |
Apr 18, 2008 | 11.59 | 11.63 | 11.51 | 11.63 | 32,655 | +0.14(+1.18%) |
Apr 17, 2008 | 11.48 | 11.54 | 11.33 | 11.49 | 21,599 | -0.04(-0.34%) |
Apr 16, 2008 | 11.63 | 11.63 | 11.43 | 11.53 | 41,279 | +0.11(+0.95%) |
Apr 15, 2008 | 11.18 | 11.42 | 11.18 | 11.42 | 50,140 | +0.26(+2.33%) |
Apr 14, 2008 | 11.20 | 11.25 | 11.12 | 11.16 | 26,998 | +0.07(+0.63%) |
Apr 11, 2008 | 11.43 | 11.50 | 11.09 | 11.09 | 66,982 | -0.42(-3.68%) |
Apr 10, 2008 | 11.34 | 11.57 | 11.27 | 11.52 | 240,931 | +0.24(+2.14%) |
Apr 09, 2008 | 11.20 | 11.28 | 11.11 | 11.27 | 108,367 | +0.03(+0.24%) |
Apr 08, 2008 | 11.25 | 11.31 | 11.15 | 11.25 | 141,164 | -0.07(-0.58%) |
Apr 07, 2008 | 11.12 | 11.32 | 11.12 | 11.31 | 100,023 | +0.19(+1.68%) |
Apr 04, 2008 | 11.39 | 11.39 | 11.12 | 11.13 | 87,167 | -0.27(-2.39%) |
Apr 03, 2008 | 11.20 | 11.45 | 11.10 | 11.40 | 65,311 | +0.20(+1.81%) |
Apr 02, 2008 | 11.13 | 11.28 | 11.08 | 11.20 | 166,363 | +0.08(+0.70%) |
Apr 01, 2008 | 11.36 | 11.36 | 10.98 | 11.12 | 107,737 | -0.26(-2.26%) |
Mar 31, 2008 | 11.20 | 11.38 | 10.88 | 11.38 | 29,055 | +0.25(+2.20%) |
Mar 28, 2008 | 11.46 | 11.54 | 11.05 | 11.13 | 31,369 | -0.34(-2.98%) |
Mar 27, 2008 | 11.67 | 11.67 | 11.41 | 11.47 | 37,798 | -0.07(-0.64%) |
Mar 26, 2008 | 11.49 | 11.75 | 11.41 | 11.55 | 50,140 | +0.05(+0.47%) |
Mar 25, 2008 | 11.65 | 11.71 | 11.28 | 11.49 | 32,912 | -0.12(-1.07%) |
Mar 24, 2008 | 11.38 | 11.63 | 11.20 | 11.62 | 34,198 | +0.20(+1.74%) |
Mar 21, 2008 | 11.02 | 11.42 | 10.53 | 11.42 | 73,796 | +0.00(+0.00%) |
Mar 20, 2008 | 11.02 | 11.42 | 10.53 | 11.42 | 73,796 | +0.39(+3.56%) |
Mar 19, 2008 | 11.40 | 11.76 | 10.89 | 11.03 | 95,112 | -0.51(-4.45%) |
Mar 18, 2008 | 11.66 | 11.66 | 11.29 | 11.54 | 62,482 | +0.07(+0.61%) |
Mar 17, 2008 | 11.71 | 11.91 | 11.37 | 11.47 | 92,117 | -0.75(-6.11%) |
Mar 14, 2008 | 12.12 | 12.23 | 11.89 | 12.22 | 81,811 | +0.07(+0.54%) |
Mar 13, 2008 | 12.06 | 12.26 | 11.86 | 12.15 | 110,052 | -0.02(-0.16%) |
Mar 12, 2008 | 12.52 | 12.52 | 12.16 | 12.17 | 28,284 | -0.30(-2.40%) |
Mar 11, 2008 | 12.52 | 12.54 | 12.31 | 12.47 | 76,110 | +0.19(+1.58%) |
Mar 10, 2008 | 12.58 | 12.65 | 12.17 | 12.27 | 17,227 | -0.42(-3.34%) |
Mar 07, 2008 | 12.64 | 12.74 | 12.53 | 12.70 | 32,141 | +0.21(+1.68%) |
Mar 06, 2008 | 12.61 | 12.61 | 12.27 | 12.49 | 25,455 | -0.22(-1.74%) |
Mar 05, 2008 | 12.16 | 12.82 | 12.16 | 12.71 | 52,711 | +0.67(+5.56%) |
Mar 04, 2008 | 12.56 | 12.63 | 11.95 | 12.04 | 31,884 | -0.68(-5.38%) |
Mar 03, 2008 | 12.83 | 12.83 | 12.53 | 12.72 | 127,279 | -0.05(-0.37%) |
Feb 29, 2008 | 13.00 | 13.03 | 12.76 | 12.77 | 31,884 | -0.29(-2.20%) |
Feb 28, 2008 | 13.25 | 13.25 | 13.06 | 13.06 | 15,427 | -0.12(-0.94%) |
Feb 27, 2008 | 13.31 | 13.38 | 13.18 | 13.18 | 39,855 | -0.11(-0.82%) |
Feb 26, 2008 | 13.29 | 13.42 | 13.09 | 13.29 | 33,169 | +0.00(+0.03%) |
Feb 25, 2008 | 13.41 | 13.41 | 13.09 | 13.29 | 43,969 | -0.03(-0.21%) |
Feb 22, 2008 | 13.22 | 13.32 | 13.03 | 13.32 | 41,398 | +0.19(+1.48%) |
Feb 21, 2008 | 12.62 | 13.28 | 12.60 | 13.12 | 61,197 | +0.52(+4.14%) |
Feb 20, 2008 | 12.39 | 12.62 | 12.35 | 12.60 | 37,026 | -0.01(-0.09%) |
Feb 19, 2008 | 13.21 | 13.22 | 12.57 | 12.61 | 74,825 | -0.56(-4.28%) |
Feb 18, 2008 | 13.52 | 13.52 | 13.06 | 13.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.52 | 13.52 | 13.06 | 13.18 | 26,741 | -0.26(-1.97%) |
Feb 14, 2008 | 13.41 | 13.76 | 13.40 | 13.44 | 42,683 | +0.09(+0.67%) |
Feb 13, 2008 | 13.23 | 13.40 | 13.12 | 13.35 | 21,599 | +0.29(+2.23%) |
Feb 12, 2008 | 12.80 | 13.21 | 12.80 | 13.06 | 37,026 | +0.31(+2.44%) |
Feb 11, 2008 | 12.76 | 12.86 | 12.62 | 12.75 | 15,684 | -0.07(-0.58%) |
Feb 08, 2008 | 12.69 | 13.19 | 12.69 | 12.82 | 44,226 | +0.26(+2.07%) |
Feb 07, 2008 | 12.28 | 12.64 | 12.22 | 12.56 | 21,084 | +0.12(+0.97%) |
Feb 06, 2008 | 12.41 | 12.74 | 12.32 | 12.44 | 52,454 | +0.21(+1.75%) |
Feb 05, 2008 | 12.86 | 12.87 | 12.18 | 12.23 | 76,110 | -0.78(-6.01%) |
Feb 04, 2008 | 12.81 | 13.20 | 12.66 | 13.01 | 56,825 | +0.08(+0.63%) |
Feb 01, 2008 | 12.15 | 12.93 | 12.15 | 12.93 | 52,711 | +0.77(+6.30%) |
Jan 31, 2008 | 12.02 | 12.16 | 11.87 | 12.16 | 30,855 | -0.07(-0.54%) |
Jan 30, 2008 | 12.17 | 12.40 | 12.09 | 12.23 | 34,198 | +0.00(+0.00%) |
Jan 29, 2008 | 12.11 | 12.38 | 12.01 | 12.23 | 41,398 | +0.28(+2.34%) |
Jan 28, 2008 | 12.06 | 12.06 | 11.90 | 11.95 | 41,912 | -0.26(-2.11%) |
Jan 25, 2008 | 12.46 | 12.56 | 12.08 | 12.20 | 69,168 | -0.04(-0.31%) |
Jan 24, 2008 | 12.06 | 12.31 | 11.97 | 12.24 | 49,639 | +0.49(+4.13%) |
Jan 23, 2008 | 11.19 | 11.76 | 11.14 | 11.76 | 67,111 | +0.34(+2.96%) |
Jan 22, 2008 | 11.36 | 11.62 | 11.36 | 11.42 | 51,973 | -0.30(-2.52%) |
Jan 21, 2008 | 11.97 | 12.17 | 11.61 | 11.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.97 | 12.17 | 11.61 | 11.71 | 46,224 | -0.01(-0.10%) |
Jan 17, 2008 | 12.54 | 12.87 | 11.73 | 11.73 | 140,136 | -0.67(-5.40%) |
Jan 16, 2008 | 13.14 | 13.14 | 12.18 | 12.39 | 151,725 | -0.71(-5.43%) |
Jan 15, 2008 | 13.25 | 13.37 | 12.94 | 13.11 | 43,455 | -0.14(-1.08%) |
Jan 14, 2008 | 13.39 | 13.44 | 13.25 | 13.25 | 34,712 | +0.01(+0.11%) |
Jan 11, 2008 | 13.04 | 13.38 | 13.04 | 13.23 | 67,111 | -0.15(-1.10%) |
Jan 10, 2008 | 13.01 | 13.38 | 12.70 | 13.38 | 69,168 | +0.29(+2.23%) |
Jan 09, 2008 | 13.48 | 13.48 | 13.02 | 13.09 | 38,055 | -0.40(-2.94%) |
Jan 08, 2008 | 14.05 | 14.05 | 13.46 | 13.49 | 92,824 | -0.65(-4.57%) |
Jan 07, 2008 | 14.97 | 15.02 | 14.05 | 14.13 | 78,682 | -0.71(-4.79%) |
Jan 04, 2008 | 15.33 | 15.49 | 14.84 | 14.84 | 110,566 | -0.67(-4.34%) |
Jan 03, 2008 | 15.46 | 15.53 | 15.36 | 15.52 | 252,759 | +0.11(+0.68%) |
Jan 02, 2008 | 15.29 | 15.67 | 15.26 | 15.41 | 163,021 | +0.24(+1.56%) |
Jan 01, 2008 | 15.39 | 15.42 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.39 | 15.42 | 15.18 | 15.18 | 51,683 | -0.19(-1.22%) |
Dec 28, 2007 | 15.12 | 15.41 | 15.09 | 15.36 | 67,368 | +0.26(+1.75%) |
Dec 27, 2007 | 15.07 | 15.14 | 14.95 | 15.10 | 51,426 | +0.12(+0.83%) |
Dec 26, 2007 | 15.17 | 15.17 | 14.94 | 14.97 | 10,799 | -0.06(-0.39%) |
Dec 24, 2007 | 14.98 | 15.04 | 14.92 | 15.03 | 35,226 | +0.04(+0.23%) |
Dec 21, 2007 | 15.23 | 15.23 | 14.81 | 15.00 | 155,821 | +0.07(+0.44%) |
Dec 20, 2007 | 14.43 | 15.00 | 14.39 | 14.93 | 97,195 | +0.47(+3.23%) |
Dec 19, 2007 | 14.33 | 14.52 | 14.33 | 14.46 | 21,084 | +0.17(+1.20%) |
Dec 18, 2007 | 14.28 | 14.35 | 14.23 | 14.29 | 69,425 | +0.06(+0.41%) |
Dec 17, 2007 | 14.27 | 14.31 | 14.14 | 14.23 | 198,762 | -0.05(-0.33%) |
Dec 14, 2007 | 13.97 | 14.31 | 13.91 | 14.28 | 145,536 | +0.28(+1.97%) |
Dec 13, 2007 | 14.11 | 14.11 | 13.89 | 14.00 | 39,341 | -0.23(-1.61%) |
Dec 12, 2007 | 14.28 | 14.32 | 14.23 | 14.23 | 87,681 | -0.00(-0.03%) |
Dec 11, 2007 | 14.61 | 14.61 | 13.96 | 14.24 | 74,004 | -0.02(-0.16%) |
Dec 10, 2007 | 13.97 | 14.28 | 13.73 | 14.26 | 58,291 | +0.46(+3.35%) |
Dec 07, 2007 | 13.48 | 14.45 | 13.43 | 13.80 | 179,477 | +0.54(+4.05%) |
Dec 06, 2007 | 13.14 | 13.26 | 12.81 | 13.26 | 76,110 | +0.24(+1.82%) |
Dec 05, 2007 | 12.92 | 13.14 | 12.71 | 13.02 | 94,881 | +0.48(+3.81%) |
Dec 04, 2007 | 12.94 | 12.94 | 12.55 | 12.55 | 25,970 | -0.54(-4.10%) |
Dec 03, 2007 | 12.99 | 13.11 | 12.85 | 13.08 | 50,911 | -0.02(-0.15%) |
Nov 30, 2007 | 13.05 | 13.21 | 12.90 | 13.10 | 31,884 | +0.26(+2.00%) |
Nov 29, 2007 | 12.83 | 12.89 | 12.71 | 12.85 | 55,540 | -0.07(-0.57%) |
Nov 28, 2007 | 12.77 | 13.07 | 12.77 | 12.92 | 22,113 | +0.10(+0.76%) |
Nov 27, 2007 | 13.36 | 13.36 | 12.70 | 12.82 | 77,139 | -0.53(-3.96%) |
Nov 26, 2007 | 12.79 | 13.47 | 12.76 | 13.35 | 59,140 | +0.52(+4.06%) |
Nov 23, 2007 | 12.60 | 12.83 | 12.60 | 12.83 | 20,570 | +0.21(+1.70%) |
Nov 21, 2007 | 12.59 | 12.63 | 12.54 | 12.62 | 26,227 | -0.05(-0.37%) |
Nov 20, 2007 | 12.74 | 12.76 | 12.59 | 12.66 | 13,885 | -0.09(-0.67%) |
Nov 19, 2007 | 12.74 | 12.87 | 12.57 | 12.75 | 31,369 | -0.12(-0.91%) |
Nov 16, 2007 | 12.88 | 12.89 | 12.59 | 12.87 | 78,424 | +0.07(+0.52%) |
Nov 15, 2007 | 13.14 | 13.14 | 12.79 | 12.80 | 68,139 | -0.46(-3.43%) |
Nov 14, 2007 | 13.40 | 13.53 | 13.06 | 13.25 | 76,882 | -0.31(-2.27%) |
Nov 13, 2007 | 13.68 | 13.68 | 13.37 | 13.56 | 31,369 | +0.08(+0.58%) |
Nov 12, 2007 | 14.00 | 14.00 | 13.42 | 13.48 | 32,398 | -0.61(-4.33%) |
Nov 09, 2007 | 13.79 | 14.24 | 13.79 | 14.09 | 67,368 | +0.17(+1.26%) |
Nov 08, 2007 | 13.84 | 14.18 | 13.81 | 13.92 | 125,994 | +0.30(+2.17%) |
Nov 07, 2007 | 14.14 | 14.14 | 13.62 | 13.62 | 117,766 | -0.44(-3.10%) |
Nov 06, 2007 | 14.49 | 14.49 | 13.90 | 14.06 | 103,366 | -0.50(-3.45%) |
Nov 05, 2007 | 15.09 | 15.09 | 14.39 | 14.56 | 67,882 | -0.45(-3.00%) |
Nov 02, 2007 | 15.10 | 15.12 | 14.89 | 15.01 | 60,425 | +0.04(+0.26%) |
Nov 01, 2007 | 14.62 | 15.18 | 14.56 | 14.97 | 73,539 | -0.17(-1.13%) |
Oct 31, 2007 | 14.84 | 15.14 | 14.54 | 15.14 | 91,795 | +0.31(+2.10%) |
Oct 30, 2007 | 14.47 | 14.84 | 14.47 | 14.83 | 63,768 | +0.27(+1.84%) |
Oct 29, 2007 | 14.51 | 14.64 | 14.44 | 14.56 | 38,055 | +0.10(+0.67%) |
Oct 26, 2007 | 14.18 | 14.55 | 14.11 | 14.47 | 34,198 | +0.28(+1.95%) |
Oct 25, 2007 | 13.94 | 14.19 | 13.94 | 14.19 | 9,513 | +0.22(+1.59%) |
Oct 24, 2007 | 13.90 | 14.02 | 13.88 | 13.97 | 14,142 | +0.19(+1.35%) |
Oct 23, 2007 | 13.94 | 14.12 | 13.74 | 13.78 | 16,199 | +0.04(+0.31%) |
Oct 22, 2007 | 13.67 | 13.86 | 13.57 | 13.74 | 29,055 | -0.35(-2.51%) |
Oct 19, 2007 | 14.38 | 14.46 | 14.02 | 14.09 | 40,883 | -0.19(-1.33%) |
Oct 18, 2007 | 14.02 | 14.29 | 13.85 | 14.28 | 32,141 | +0.33(+2.40%) |
Oct 17, 2007 | 13.85 | 14.23 | 13.85 | 13.95 | 21,599 | +0.24(+1.73%) |
Oct 16, 2007 | 14.10 | 14.10 | 13.69 | 13.71 | 31,112 | -0.38(-2.73%) |
Oct 15, 2007 | 14.23 | 14.23 | 14.03 | 14.10 | 30,855 | -0.09(-0.63%) |
Oct 12, 2007 | 14.24 | 14.30 | 13.83 | 14.19 | 37,026 | +0.02(+0.16%) |
Oct 11, 2007 | 14.29 | 14.32 | 14.13 | 14.16 | 25,455 | +0.03(+0.22%) |
Oct 10, 2007 | 14.18 | 14.22 | 14.11 | 14.13 | 55,540 | -0.11(-0.76%) |
Oct 09, 2007 | 13.99 | 14.29 | 13.98 | 14.24 | 49,626 | -0.04(-0.27%) |
Oct 08, 2007 | 14.00 | 14.62 | 14.00 | 14.28 | 47,569 | +0.34(+2.46%) |
Oct 05, 2007 | 13.38 | 13.97 | 13.38 | 13.94 | 62,739 | +0.70(+5.29%) |
Oct 04, 2007 | 13.43 | 13.49 | 13.03 | 13.24 | 57,340 | -0.21(-1.59%) |
Oct 03, 2007 | 13.31 | 13.57 | 13.31 | 13.45 | 41,655 | +0.21(+1.56%) |
Oct 02, 2007 | 12.85 | 13.25 | 12.85 | 13.25 | 28,798 | +0.32(+2.47%) |
Oct 01, 2007 | 12.84 | 12.93 | 12.76 | 12.93 | 30,855 | +0.09(+0.67%) |
Sep 28, 2007 | 12.71 | 12.89 | 12.69 | 12.84 | 48,340 | +0.19(+1.51%) |
Sep 27, 2007 | 12.91 | 12.92 | 12.61 | 12.65 | 64,025 | -0.33(-2.55%) |
Sep 26, 2007 | 12.58 | 13.01 | 12.58 | 12.98 | 31,369 | +0.33(+2.64%) |
Sep 25, 2007 | 12.98 | 12.98 | 12.63 | 12.65 | 31,884 | -0.37(-2.81%) |
Sep 24, 2007 | 13.13 | 13.14 | 12.97 | 13.01 | 28,027 | -0.11(-0.83%) |
Sep 21, 2007 | 13.23 | 13.32 | 13.12 | 13.12 | 26,227 | -0.10(-0.74%) |
Sep 20, 2007 | 13.04 | 13.22 | 12.96 | 13.22 | 35,741 | +0.11(+0.86%) |
Sep 19, 2007 | 13.01 | 13.11 | 12.94 | 13.11 | 54,254 | +0.19(+1.48%) |
Sep 18, 2007 | 12.83 | 13.01 | 12.83 | 12.92 | 173,049 | +0.03(+0.24%) |
Sep 17, 2007 | 12.70 | 12.89 | 12.51 | 12.88 | 49,369 | +0.20(+1.59%) |
Sep 14, 2007 | 12.79 | 12.81 | 12.67 | 12.68 | 20,313 | -0.09(-0.67%) |
Sep 13, 2007 | 12.83 | 12.83 | 12.68 | 12.77 | 22,884 | -0.01(-0.06%) |
Sep 12, 2007 | 12.86 | 12.94 | 12.72 | 12.78 | 36,255 | -0.15(-1.14%) |
Sep 11, 2007 | 12.73 | 13.08 | 12.69 | 12.92 | 55,797 | +0.34(+2.69%) |
Sep 10, 2007 | 12.44 | 12.63 | 12.43 | 12.59 | 23,398 | +0.09(+0.68%) |
Sep 07, 2007 | 12.52 | 12.58 | 12.35 | 12.50 | 38,055 | -0.03(-0.25%) |
Sep 06, 2007 | 12.43 | 12.71 | 12.43 | 12.53 | 24,941 | +0.08(+0.66%) |
Sep 05, 2007 | 12.73 | 12.78 | 12.29 | 12.45 | 43,712 | -0.40(-3.15%) |
Sep 04, 2007 | 12.63 | 12.96 | 12.63 | 12.85 | 42,426 | +0.19(+1.47%) |
Aug 31, 2007 | 12.04 | 12.71 | 12.04 | 12.67 | 34,969 | +0.73(+6.09%) |
Aug 30, 2007 | 11.82 | 11.98 | 11.81 | 11.94 | 24,170 | +0.14(+1.22%) |
Aug 29, 2007 | 11.66 | 11.92 | 11.66 | 11.80 | 23,913 | +0.21(+1.81%) |
Aug 28, 2007 | 11.94 | 11.94 | 11.52 | 11.59 | 28,541 | -0.47(-3.93%) |
Aug 27, 2007 | 11.79 | 12.15 | 11.79 | 12.06 | 32,141 | +0.15(+1.27%) |
Aug 24, 2007 | 11.64 | 12.18 | 11.64 | 11.91 | 48,083 | +0.22(+1.90%) |
Aug 23, 2007 | 11.71 | 11.76 | 11.62 | 11.69 | 19,284 | +0.08(+0.67%) |
Aug 22, 2007 | 11.82 | 11.82 | 11.50 | 11.61 | 34,455 | -0.08(-0.70%) |
Aug 21, 2007 | 11.43 | 11.89 | 11.39 | 11.69 | 36,769 | +0.18(+1.55%) |
Aug 20, 2007 | 11.24 | 11.53 | 11.19 | 11.51 | 60,682 | +0.41(+3.68%) |
Aug 17, 2007 | 11.28 | 11.35 | 10.97 | 11.10 | 147,078 | +0.23(+2.15%) |
Aug 16, 2007 | 11.03 | 11.03 | 10.71 | 10.87 | 84,596 | -0.24(-2.14%) |
Aug 15, 2007 | 11.34 | 11.43 | 11.11 | 11.11 | 58,368 | -0.34(-2.99%) |
Aug 14, 2007 | 11.89 | 11.89 | 11.45 | 11.45 | 28,284 | -0.36(-3.03%) |
Aug 13, 2007 | 12.04 | 12.04 | 11.80 | 11.81 | 44,997 | +0.18(+1.54%) |
Aug 10, 2007 | 11.57 | 11.71 | 11.57 | 11.63 | 32,398 | +0.04(+0.34%) |
Aug 09, 2007 | 11.53 | 11.69 | 11.52 | 11.59 | 65,568 | -0.11(-0.93%) |
Aug 08, 2007 | 11.74 | 11.76 | 11.64 | 11.70 | 86,138 | +0.07(+0.60%) |
Aug 07, 2007 | 11.84 | 11.88 | 11.53 | 11.63 | 49,626 | -0.09(-0.76%) |
Aug 06, 2007 | 11.92 | 11.92 | 11.52 | 11.72 | 51,940 | -0.30(-2.46%) |
Aug 03, 2007 | 12.01 | 12.13 | 11.99 | 12.01 | 46,026 | -0.11(-0.93%) |
Aug 02, 2007 | 12.10 | 12.17 | 11.93 | 12.13 | 50,654 | -0.12(-0.98%) |
Aug 01, 2007 | 12.59 | 12.59 | 11.87 | 12.25 | 114,937 | -0.34(-2.69%) |
Jul 31, 2007 | 13.06 | 13.06 | 12.59 | 12.59 | 28,541 | -0.13(-1.04%) |
Jul 30, 2007 | 12.99 | 13.01 | 12.72 | 12.72 | 43,198 | -0.12(-0.91%) |
Jul 27, 2007 | 12.88 | 12.99 | 12.71 | 12.83 | 82,024 | +0.08(+0.61%) |
Jul 26, 2007 | 12.91 | 13.00 | 12.63 | 12.76 | 119,565 | -0.39(-2.93%) |
Jul 25, 2007 | 13.36 | 13.36 | 13.01 | 13.14 | 63,768 | -0.12(-0.88%) |
Jul 24, 2007 | 13.26 | 13.42 | 13.19 | 13.26 | 113,394 | +0.04(+0.29%) |
Jul 23, 2007 | 13.37 | 13.37 | 13.16 | 13.22 | 69,682 | +0.02(+0.12%) |
Jul 20, 2007 | 13.13 | 13.25 | 13.09 | 13.20 | 34,198 | -0.01(-0.09%) |
Jul 19, 2007 | 13.18 | 13.23 | 13.13 | 13.22 | 54,768 | +0.01(+0.06%) |
Jul 18, 2007 | 13.06 | 13.23 | 13.03 | 13.21 | 83,824 | +0.13(+0.98%) |
Jul 17, 2007 | 13.06 | 13.18 | 13.03 | 13.08 | 90,767 | -0.01(-0.06%) |
Jul 16, 2007 | 13.13 | 13.21 | 13.02 | 13.09 | 109,537 | -0.02(-0.15%) |
Jul 13, 2007 | 13.22 | 13.24 | 13.09 | 13.11 | 49,112 | -0.06(-0.47%) |
Jul 12, 2007 | 12.99 | 13.26 | 12.99 | 13.17 | 110,309 | +0.18(+1.38%) |
Jul 11, 2007 | 12.92 | 13.03 | 12.88 | 12.99 | 74,825 | +0.19(+1.46%) |
Jul 10, 2007 | 12.45 | 12.92 | 12.43 | 12.80 | 149,393 | +0.05(+0.40%) |
Jul 09, 2007 | 12.76 | 12.83 | 12.72 | 12.75 | 57,854 | -0.07(-0.52%) |
Jul 06, 2007 | 12.78 | 12.88 | 12.70 | 12.82 | 146,307 | +0.04(+0.34%) |
Jul 05, 2007 | 12.96 | 12.96 | 12.76 | 12.78 | 52,454 | -0.17(-1.32%) |
Jul 03, 2007 | 13.01 | 13.08 | 12.88 | 12.95 | 90,767 | +0.23(+1.84%) |
Jul 02, 2007 | 12.65 | 12.83 | 12.59 | 12.71 | 28,798 | -0.02(-0.12%) |
Jun 29, 2007 | 12.83 | 12.92 | 12.67 | 12.73 | 111,594 | -0.08(-0.64%) |
Jun 28, 2007 | 12.72 | 12.83 | 12.70 | 12.81 | 30,855 | +0.13(+1.01%) |
Jun 27, 2007 | 12.77 | 12.77 | 12.60 | 12.68 | 31,112 | -0.15(-1.15%) |
Jun 26, 2007 | 12.89 | 12.90 | 12.78 | 12.83 | 109,794 | +0.04(+0.30%) |
Jun 25, 2007 | 13.31 | 13.31 | 12.79 | 12.79 | 99,252 | -0.58(-4.36%) |
Jun 22, 2007 | 13.31 | 13.40 | 13.31 | 13.37 | 23,141 | +0.09(+0.67%) |
Jun 21, 2007 | 13.37 | 13.43 | 13.27 | 13.29 | 42,940 | -0.08(-0.61%) |
Jun 20, 2007 | 13.36 | 13.41 | 13.30 | 13.37 | 19,284 | +0.02(+0.18%) |
Jun 19, 2007 | 13.21 | 13.44 | 13.16 | 13.34 | 71,996 | +0.14(+1.03%) |
Jun 18, 2007 | 13.24 | 13.39 | 13.13 | 13.21 | 79,967 | +0.18(+1.37%) |
Jun 15, 2007 | 12.83 | 13.09 | 12.83 | 13.03 | 51,169 | +0.28(+2.17%) |
Jun 14, 2007 | 12.85 | 12.89 | 12.72 | 12.75 | 57,340 | -0.00(-0.03%) |
Jun 13, 2007 | 12.82 | 13.01 | 12.76 | 12.76 | 93,852 | -0.07(-0.58%) |
Jun 12, 2007 | 12.96 | 12.96 | 12.78 | 12.83 | 238,360 | +0.03(+0.24%) |
Jun 11, 2007 | 12.82 | 12.85 | 12.72 | 12.80 | 181,277 | +0.01(+0.06%) |
Jun 08, 2007 | 12.45 | 12.79 | 12.38 | 12.79 | 154,535 | +0.33(+2.62%) |
Jun 07, 2007 | 12.58 | 12.68 | 12.31 | 12.46 | 77,910 | -0.16(-1.23%) |
Jun 06, 2007 | 12.81 | 12.83 | 12.60 | 12.62 | 43,712 | -0.16(-1.25%) |
Jun 05, 2007 | 12.87 | 12.94 | 12.75 | 12.78 | 19,027 | -0.18(-1.38%) |
Jun 04, 2007 | 12.81 | 12.96 | 12.75 | 12.96 | 73,282 | +0.11(+0.85%) |