Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.395 | 9.773 | 8.923 | 9.151 | 23,282 | -0.46(-4.75%) |
Jun 27, 2008 | 9.466 | 9.773 | 9.348 | 9.608 | 95,961 | +0.17(+1.75%) |
Jun 26, 2008 | 9.442 | 9.678 | 9.442 | 9.442 | 11,047 | -0.14(-1.48%) |
Jun 25, 2008 | 9.498 | 9.584 | 9.442 | 9.584 | 10,069 | +0.13(+1.33%) |
Jun 24, 2008 | 9.498 | 9.592 | 9.442 | 9.458 | 15,442 | +0.00(+0.00%) |
Jun 23, 2008 | 9.442 | 9.623 | 9.442 | 9.458 | 40,279 | -0.01(-0.08%) |
Jun 20, 2008 | 9.616 | 9.820 | 9.442 | 9.466 | 45,782 | -0.28(-2.91%) |
Jun 19, 2008 | 9.458 | 9.789 | 9.458 | 9.749 | 16,033 | +0.28(+2.99%) |
Jun 18, 2008 | 9.521 | 9.678 | 9.442 | 9.466 | 29,614 | -0.04(-0.41%) |
Jun 17, 2008 | 9.521 | 9.592 | 9.442 | 9.505 | 14,782 | -0.02(-0.17%) |
Jun 16, 2008 | 9.718 | 9.718 | 9.521 | 9.521 | 18,592 | -0.17(-1.79%) |
Jun 13, 2008 | 9.568 | 9.836 | 9.450 | 9.694 | 46,349 | +0.25(+2.67%) |
Jun 12, 2008 | 9.568 | 9.592 | 9.442 | 9.442 | 13,435 | +0.00(+0.00%) |
Jun 11, 2008 | 9.450 | 9.836 | 9.442 | 9.442 | 21,279 | -0.01(-0.08%) |
Jun 10, 2008 | 9.482 | 9.710 | 9.364 | 9.450 | 29,340 | +0.01(+0.08%) |
Jun 09, 2008 | 9.324 | 9.568 | 9.156 | 9.442 | 54,898 | +0.11(+1.18%) |
Jun 06, 2008 | 9.442 | 9.537 | 9.324 | 9.332 | 66,988 | -0.15(-1.58%) |
Jun 05, 2008 | 9.301 | 9.616 | 9.285 | 9.482 | 56,395 | +0.08(+0.84%) |
Jun 04, 2008 | 9.387 | 9.553 | 9.143 | 9.403 | 37,499 | +0.22(+2.40%) |
Jun 03, 2008 | 9.419 | 9.442 | 9.128 | 9.183 | 31,207 | -0.20(-2.18%) |
Jun 02, 2008 | 9.710 | 9.836 | 9.261 | 9.387 | 19,719 | -0.39(-3.95%) |
May 30, 2008 | 9.836 | 9.836 | 9.576 | 9.773 | 13,561 | -0.10(-1.04%) |
May 29, 2008 | 9.671 | 9.875 | 9.560 | 9.875 | 6,081 | +0.16(+1.62%) |
May 28, 2008 | 9.836 | 9.836 | 9.490 | 9.718 | 5,769 | -0.14(-1.44%) |
May 27, 2008 | 9.584 | 9.859 | 8.719 | 9.859 | 14,802 | +0.28(+2.96%) |
May 26, 2008 | 9.757 | 9.757 | 9.442 | 9.576 | 11,792 | +0.00(+0.00%) |
May 23, 2008 | 9.757 | 9.757 | 9.442 | 9.576 | 11,792 | -0.28(-2.80%) |
May 22, 2008 | 9.828 | 9.852 | 9.568 | 9.852 | 29,750 | +0.24(+2.45%) |
May 21, 2008 | 9.317 | 9.820 | 9.317 | 9.616 | 51,860 | +0.38(+4.09%) |
May 20, 2008 | 9.364 | 9.403 | 9.128 | 9.238 | 11,686 | -0.13(-1.34%) |
May 19, 2008 | 9.104 | 9.678 | 9.065 | 9.364 | 28,328 | -0.06(-0.67%) |
May 16, 2008 | 9.450 | 9.710 | 9.285 | 9.427 | 30,114 | +0.09(+0.93%) |
May 15, 2008 | 9.057 | 9.521 | 9.057 | 9.340 | 23,959 | +0.00(+0.00%) |
May 14, 2008 | 9.269 | 9.521 | 9.246 | 9.340 | 32,433 | +0.05(+0.51%) |
May 13, 2008 | 9.261 | 9.379 | 9.049 | 9.293 | 25,315 | +0.06(+0.60%) |
May 12, 2008 | 9.175 | 9.254 | 9.049 | 9.238 | 23,333 | +0.16(+1.73%) |
May 09, 2008 | 8.656 | 9.285 | 8.593 | 9.080 | 126,861 | +0.59(+6.95%) |
May 08, 2008 | 8.868 | 9.442 | 7.751 | 8.490 | 90,079 | -0.04(-0.46%) |
May 07, 2008 | 8.837 | 9.096 | 8.490 | 8.530 | 19,432 | -0.59(-6.47%) |
May 06, 2008 | 8.994 | 9.175 | 8.994 | 9.120 | 11,103 | +0.06(+0.70%) |
May 05, 2008 | 9.269 | 9.820 | 9.049 | 9.057 | 10,296 | -0.32(-3.44%) |
May 02, 2008 | 9.537 | 9.804 | 9.269 | 9.379 | 19,178 | +0.02(+0.17%) |
May 01, 2008 | 9.285 | 9.580 | 9.175 | 9.364 | 8,055 | +0.17(+1.88%) |
Apr 30, 2008 | 9.246 | 9.435 | 9.175 | 9.191 | 13,111 | -0.04(-0.43%) |
Apr 29, 2008 | 9.293 | 9.309 | 9.057 | 9.230 | 12,638 | -0.03(-0.34%) |
Apr 28, 2008 | 9.309 | 9.324 | 9.206 | 9.261 | 17,403 | -0.02(-0.17%) |
Apr 25, 2008 | 9.191 | 9.466 | 9.057 | 9.277 | 12,409 | -0.02(-0.25%) |
Apr 24, 2008 | 8.892 | 9.435 | 8.758 | 9.301 | 10,349 | +0.24(+2.65%) |
Apr 23, 2008 | 9.238 | 9.285 | 8.844 | 9.061 | 126,908 | -0.18(-1.92%) |
Apr 22, 2008 | 9.198 | 9.301 | 9.167 | 9.238 | 15,115 | -0.02(-0.17%) |
Apr 21, 2008 | 9.411 | 9.466 | 9.214 | 9.254 | 13,210 | -0.28(-2.97%) |
Apr 18, 2008 | 9.403 | 9.804 | 8.679 | 9.537 | 16,910 | +0.18(+1.93%) |
Apr 17, 2008 | 9.293 | 9.356 | 9.049 | 9.356 | 16,925 | +0.03(+0.34%) |
Apr 16, 2008 | 9.198 | 9.403 | 9.088 | 9.324 | 43,050 | +0.25(+2.78%) |
Apr 15, 2008 | 9.065 | 9.143 | 8.813 | 9.073 | 18,915 | -0.01(-0.09%) |
Apr 14, 2008 | 8.656 | 9.120 | 8.640 | 9.080 | 16,326 | +0.24(+2.76%) |
Apr 11, 2008 | 8.852 | 9.143 | 8.703 | 8.837 | 37,776 | -0.34(-3.69%) |
Apr 10, 2008 | 9.096 | 9.419 | 8.852 | 9.175 | 61,390 | +0.11(+1.22%) |
Apr 09, 2008 | 9.136 | 9.206 | 9.065 | 9.065 | 6,181 | -0.08(-0.86%) |
Apr 08, 2008 | 9.356 | 9.442 | 9.057 | 9.143 | 25,992 | -0.34(-3.57%) |
Apr 07, 2008 | 9.639 | 9.694 | 9.450 | 9.482 | 8,430 | -0.15(-1.55%) |
Apr 04, 2008 | 9.631 | 9.773 | 9.608 | 9.631 | 76,067 | +0.00(+0.00%) |
Apr 03, 2008 | 9.639 | 9.718 | 9.560 | 9.631 | 32,872 | -0.13(-1.29%) |
Apr 02, 2008 | 9.797 | 9.993 | 9.568 | 9.757 | 24,638 | +0.03(+0.32%) |
Apr 01, 2008 | 9.663 | 10.07 | 9.600 | 9.726 | 31,957 | +0.28(+3.00%) |
Mar 31, 2008 | 9.686 | 9.686 | 9.419 | 9.442 | 25,719 | -0.16(-1.64%) |
Mar 28, 2008 | 9.930 | 9.930 | 9.560 | 9.600 | 18,471 | -0.44(-4.39%) |
Mar 27, 2008 | 10.23 | 10.23 | 9.852 | 10.04 | 4,477 | -0.19(-1.85%) |
Mar 26, 2008 | 10.08 | 10.23 | 10.07 | 10.23 | 12,708 | +0.00(+0.00%) |
Mar 25, 2008 | 9.938 | 10.23 | 9.930 | 10.23 | 28,405 | +0.00(+0.00%) |
Mar 24, 2008 | 9.978 | 10.23 | 9.978 | 10.23 | 7,174 | +0.16(+1.56%) |
Mar 21, 2008 | 9.836 | 10.07 | 9.073 | 10.07 | 85,555 | +0.00(+0.00%) |
Mar 20, 2008 | 9.836 | 10.07 | 9.073 | 10.07 | 85,555 | +0.32(+3.31%) |
Mar 19, 2008 | 9.710 | 9.836 | 9.537 | 9.749 | 16,122 | +0.05(+0.49%) |
Mar 18, 2008 | 9.946 | 9.946 | 9.057 | 9.702 | 30,322 | +0.01(+0.08%) |
Mar 17, 2008 | 9.466 | 9.844 | 9.309 | 9.694 | 5,149 | +0.17(+1.73%) |
Mar 14, 2008 | 9.804 | 9.804 | 9.529 | 9.529 | 14,206 | -0.42(-4.19%) |
Mar 13, 2008 | 9.741 | 10.07 | 9.529 | 9.946 | 41,686 | +0.07(+0.72%) |
Mar 12, 2008 | 10.10 | 10.10 | 9.797 | 9.875 | 17,319 | -0.20(-2.03%) |
Mar 11, 2008 | 9.797 | 10.09 | 9.553 | 10.08 | 16,836 | +0.47(+4.91%) |
Mar 10, 2008 | 9.836 | 9.915 | 9.411 | 9.608 | 16,945 | -0.16(-1.61%) |
Mar 07, 2008 | 9.403 | 9.993 | 9.403 | 9.765 | 39,044 | +0.07(+0.73%) |
Mar 06, 2008 | 9.726 | 10.13 | 9.694 | 9.694 | 40,900 | +0.04(+0.41%) |
Mar 05, 2008 | 9.403 | 9.820 | 8.986 | 9.655 | 20,984 | +0.05(+0.49%) |
Mar 04, 2008 | 9.356 | 9.765 | 9.238 | 9.608 | 17,764 | +0.17(+1.83%) |
Mar 03, 2008 | 9.466 | 9.466 | 9.214 | 9.435 | 20,042 | -0.01(-0.08%) |
Feb 29, 2008 | 9.804 | 9.828 | 9.332 | 9.442 | 21,921 | -0.35(-3.54%) |
Feb 28, 2008 | 9.875 | 9.946 | 9.789 | 9.789 | 16,114 | -0.15(-1.50%) |
Feb 27, 2008 | 9.797 | 10.10 | 9.797 | 9.938 | 15,737 | +0.14(+1.45%) |
Feb 26, 2008 | 9.836 | 9.875 | 9.474 | 9.797 | 23,550 | +0.36(+3.84%) |
Feb 25, 2008 | 9.372 | 9.442 | 8.844 | 9.435 | 42,012 | +0.29(+3.18%) |
Feb 22, 2008 | 9.529 | 9.915 | 9.049 | 9.143 | 53,415 | -0.46(-4.75%) |
Feb 21, 2008 | 9.883 | 9.922 | 9.560 | 9.600 | 33,623 | -0.18(-1.85%) |
Feb 20, 2008 | 9.702 | 9.797 | 9.521 | 9.781 | 26,854 | +0.06(+0.65%) |
Feb 19, 2008 | 9.922 | 9.922 | 9.655 | 9.718 | 13,899 | -0.11(-1.12%) |
Feb 18, 2008 | 9.781 | 9.993 | 9.718 | 9.828 | 16,062 | +0.00(+0.00%) |
Feb 15, 2008 | 9.781 | 9.993 | 9.718 | 9.828 | 16,062 | -0.01(-0.08%) |
Feb 14, 2008 | 10.36 | 10.36 | 9.773 | 9.836 | 21,453 | -0.31(-3.03%) |
Feb 13, 2008 | 10.24 | 10.32 | 9.954 | 10.14 | 16,898 | +0.13(+1.26%) |
Feb 12, 2008 | 10.21 | 10.21 | 9.962 | 10.02 | 14,495 | +0.02(+0.16%) |
Feb 11, 2008 | 9.844 | 10.33 | 9.844 | 10.00 | 49,990 | +0.13(+1.27%) |
Feb 08, 2008 | 9.852 | 10.29 | 9.836 | 9.875 | 53,102 | -0.07(-0.71%) |
Feb 07, 2008 | 9.859 | 10.37 | 9.836 | 9.946 | 96,425 | +0.11(+1.12%) |
Feb 06, 2008 | 9.938 | 10.43 | 9.765 | 9.836 | 111,739 | +0.04(+0.40%) |
Feb 05, 2008 | 9.836 | 10.18 | 9.647 | 9.797 | 52,298 | -0.06(-0.64%) |
Feb 04, 2008 | 9.836 | 10.17 | 9.773 | 9.859 | 95,205 | +0.02(+0.24%) |
Feb 01, 2008 | 9.907 | 10.21 | 9.718 | 9.836 | 77,139 | -0.03(-0.32%) |
Jan 31, 2008 | 9.781 | 9.993 | 9.678 | 9.867 | 105,988 | +0.03(+0.32%) |
Jan 30, 2008 | 9.749 | 10.12 | 9.726 | 9.836 | 45,171 | -0.01(-0.08%) |
Jan 29, 2008 | 9.993 | 10.15 | 9.836 | 9.844 | 33,465 | -0.07(-0.71%) |
Jan 28, 2008 | 9.757 | 10.04 | 9.757 | 9.915 | 30,935 | +0.16(+1.61%) |
Jan 25, 2008 | 10.09 | 10.09 | 9.600 | 9.757 | 42,481 | -0.20(-2.05%) |
Jan 24, 2008 | 10.01 | 10.14 | 9.246 | 9.962 | 50,730 | -0.01(-0.08%) |
Jan 23, 2008 | 9.364 | 9.993 | 8.687 | 9.970 | 56,801 | +0.40(+4.19%) |
Jan 22, 2008 | 9.427 | 10.03 | 9.395 | 9.568 | 46,739 | -0.27(-2.72%) |
Jan 21, 2008 | 9.836 | 10.22 | 9.561 | 9.836 | 41,892 | +0.00(+0.00%) |
Jan 18, 2008 | 9.836 | 10.22 | 9.561 | 9.836 | 41,892 | +0.00(+0.00%) |
Jan 17, 2008 | 10.39 | 10.54 | 9.545 | 9.836 | 28,748 | -0.21(-2.11%) |
Jan 16, 2008 | 10.10 | 10.47 | 9.883 | 10.05 | 39,668 | -0.10(-1.01%) |
Jan 15, 2008 | 10.76 | 11.00 | 9.907 | 10.15 | 31,645 | -0.75(-6.86%) |
Jan 14, 2008 | 11.02 | 11.59 | 10.72 | 10.90 | 23,734 | +0.00(+0.00%) |
Jan 11, 2008 | 11.14 | 11.48 | 10.88 | 10.90 | 28,153 | -0.36(-3.21%) |
Jan 10, 2008 | 10.56 | 11.37 | 10.56 | 11.26 | 15,772 | +0.35(+3.25%) |
Jan 09, 2008 | 10.78 | 10.91 | 10.43 | 10.91 | 22,678 | +0.06(+0.51%) |
Jan 08, 2008 | 11.21 | 11.38 | 10.76 | 10.85 | 10,534 | -0.26(-2.34%) |
Jan 07, 2008 | 10.89 | 11.39 | 10.85 | 11.11 | 7,354 | +0.29(+2.69%) |
Jan 04, 2008 | 10.69 | 10.99 | 10.63 | 10.82 | 23,016 | -0.27(-2.41%) |
Jan 03, 2008 | 11.41 | 11.48 | 10.98 | 11.09 | 11,477 | -0.36(-3.16%) |
Jan 02, 2008 | 11.46 | 11.64 | 11.43 | 11.45 | 15,003 | -0.13(-1.16%) |
Jan 01, 2008 | 11.80 | 11.80 | 11.32 | 11.58 | 18,292 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.80 | 11.32 | 11.58 | 18,292 | -0.25(-2.13%) |
Dec 28, 2007 | 11.95 | 12.16 | 11.64 | 11.83 | 20,801 | -0.11(-0.92%) |
Dec 27, 2007 | 12.11 | 12.14 | 11.91 | 11.94 | 9,741 | -0.20(-1.62%) |
Dec 26, 2007 | 11.80 | 12.14 | 11.73 | 12.14 | 25,236 | +0.34(+2.87%) |
Dec 24, 2007 | 11.80 | 11.80 | 11.76 | 11.80 | 7,588 | +0.00(+0.00%) |
Dec 21, 2007 | 11.80 | 11.80 | 11.36 | 11.80 | 52,714 | +0.02(+0.20%) |
Dec 20, 2007 | 11.49 | 11.80 | 11.32 | 11.78 | 14,944 | +0.38(+3.31%) |
Dec 19, 2007 | 11.25 | 11.43 | 11.12 | 11.40 | 24,309 | +0.08(+0.70%) |
Dec 18, 2007 | 11.43 | 11.43 | 11.10 | 11.32 | 19,839 | -0.11(-0.96%) |
Dec 17, 2007 | 11.20 | 11.80 | 11.11 | 11.43 | 20,082 | +0.19(+1.68%) |
Dec 14, 2007 | 11.33 | 11.33 | 11.02 | 11.24 | 8,545 | -0.13(-1.11%) |
Dec 13, 2007 | 11.14 | 11.37 | 10.95 | 11.37 | 5,337 | +0.11(+0.98%) |
Dec 12, 2007 | 11.09 | 11.36 | 10.71 | 11.26 | 32,989 | +0.46(+4.22%) |
Dec 11, 2007 | 11.18 | 11.59 | 10.76 | 10.80 | 22,065 | -0.53(-4.65%) |
Dec 10, 2007 | 11.32 | 11.65 | 11.28 | 11.33 | 22,726 | -0.13(-1.10%) |
Dec 07, 2007 | 11.64 | 11.64 | 11.25 | 11.46 | 24,296 | -0.13(-1.09%) |
Dec 06, 2007 | 11.42 | 11.80 | 10.99 | 11.58 | 30,537 | +0.65(+5.90%) |
Dec 05, 2007 | 10.47 | 11.27 | 10.47 | 10.94 | 30,477 | +0.63(+6.11%) |
Dec 04, 2007 | 10.43 | 10.75 | 10.27 | 10.31 | 35,632 | -0.09(-0.83%) |
Dec 03, 2007 | 10.86 | 10.94 | 10.39 | 10.39 | 118,774 | -0.53(-4.83%) |
Nov 30, 2007 | 11.35 | 11.42 | 10.89 | 10.92 | 10,415 | -0.21(-1.91%) |
Nov 29, 2007 | 11.54 | 11.54 | 11.13 | 11.13 | 23,386 | -0.28(-2.41%) |
Nov 28, 2007 | 11.35 | 11.58 | 11.35 | 11.41 | 36,807 | +0.30(+2.69%) |
Nov 27, 2007 | 11.57 | 11.57 | 11.11 | 11.11 | 40,685 | -0.43(-3.75%) |
Nov 26, 2007 | 11.32 | 11.58 | 11.32 | 11.54 | 38,777 | +0.24(+2.09%) |
Nov 23, 2007 | 11.29 | 11.32 | 11.25 | 11.31 | 3,404 | +0.04(+0.35%) |
Nov 21, 2007 | 11.10 | 11.27 | 10.71 | 11.27 | 22,688 | +0.13(+1.13%) |
Nov 20, 2007 | 10.91 | 11.14 | 10.82 | 11.14 | 13,847 | +0.12(+1.07%) |
Nov 19, 2007 | 11.25 | 11.25 | 10.87 | 11.02 | 17,481 | -0.35(-3.04%) |
Nov 16, 2007 | 11.52 | 11.52 | 11.09 | 11.37 | 33,616 | -0.13(-1.10%) |
Nov 15, 2007 | 11.45 | 11.61 | 11.41 | 11.50 | 36,598 | +0.06(+0.55%) |
Nov 14, 2007 | 11.46 | 11.46 | 11.06 | 11.43 | 25,314 | +0.03(+0.28%) |
Nov 13, 2007 | 11.03 | 11.54 | 11.02 | 11.40 | 58,303 | +0.13(+1.19%) |
Nov 12, 2007 | 10.91 | 11.43 | 10.91 | 11.27 | 12,149 | +0.40(+3.69%) |
Nov 09, 2007 | 10.96 | 11.06 | 10.70 | 10.87 | 13,956 | -0.28(-2.47%) |
Nov 08, 2007 | 11.07 | 11.32 | 10.65 | 11.14 | 33,874 | +0.27(+2.46%) |
Nov 07, 2007 | 10.84 | 11.02 | 10.63 | 10.87 | 22,087 | -0.24(-2.12%) |
Nov 06, 2007 | 11.06 | 11.13 | 10.51 | 11.11 | 18,887 | +0.09(+0.86%) |
Nov 05, 2007 | 10.84 | 11.13 | 10.40 | 11.02 | 13,453 | +0.08(+0.72%) |
Nov 02, 2007 | 11.44 | 11.53 | 10.91 | 10.94 | 24,573 | -0.42(-3.74%) |
Nov 01, 2007 | 11.39 | 11.58 | 10.88 | 11.36 | 83,920 | -0.15(-1.30%) |
Oct 31, 2007 | 11.52 | 11.61 | 11.22 | 11.51 | 12,301 | +0.06(+0.55%) |
Oct 30, 2007 | 11.42 | 11.54 | 11.01 | 11.45 | 13,094 | -0.15(-1.29%) |
Oct 29, 2007 | 11.52 | 11.72 | 11.46 | 11.60 | 23,732 | +0.15(+1.31%) |
Oct 26, 2007 | 11.39 | 11.52 | 11.17 | 11.45 | 9,982 | +0.23(+2.03%) |
Oct 25, 2007 | 11.30 | 11.37 | 10.93 | 11.22 | 27,263 | -0.09(-0.77%) |
Oct 24, 2007 | 11.28 | 11.40 | 10.93 | 11.31 | 14,861 | -0.08(-0.69%) |
Oct 23, 2007 | 11.27 | 11.40 | 11.08 | 11.39 | 8,260 | +0.21(+1.90%) |
Oct 22, 2007 | 10.88 | 11.26 | 10.88 | 11.17 | 16,648 | +0.15(+1.36%) |
Oct 19, 2007 | 11.36 | 11.36 | 10.89 | 11.02 | 19,174 | -0.35(-3.04%) |
Oct 18, 2007 | 10.71 | 11.37 | 10.71 | 11.37 | 21,570 | +0.49(+4.48%) |
Oct 17, 2007 | 10.92 | 10.92 | 10.57 | 10.88 | 78,468 | +0.09(+0.80%) |
Oct 16, 2007 | 10.67 | 10.80 | 10.54 | 10.80 | 7,880 | +0.14(+1.33%) |
Oct 15, 2007 | 10.80 | 10.80 | 10.47 | 10.65 | 12,976 | -0.17(-1.60%) |
Oct 12, 2007 | 10.72 | 11.03 | 10.54 | 10.83 | 21,462 | +0.01(+0.07%) |
Oct 11, 2007 | 10.40 | 10.94 | 10.40 | 10.82 | 22,012 | -0.20(-1.79%) |
Oct 10, 2007 | 11.07 | 11.18 | 10.54 | 11.02 | 12,341 | -0.11(-0.95%) |
Oct 09, 2007 | 11.28 | 11.28 | 11.08 | 11.12 | 9,325 | -0.15(-1.36%) |
Oct 08, 2007 | 11.41 | 11.41 | 11.17 | 11.28 | 26,041 | -0.09(-0.83%) |
Oct 05, 2007 | 11.08 | 11.71 | 11.08 | 11.37 | 44,125 | +0.43(+3.96%) |
Oct 04, 2007 | 10.57 | 11.06 | 10.57 | 10.94 | 34,235 | +0.29(+2.74%) |
Oct 03, 2007 | 10.94 | 11.18 | 10.63 | 10.65 | 17,207 | -0.38(-3.43%) |
Oct 02, 2007 | 10.98 | 11.19 | 10.80 | 11.02 | 23,479 | +0.04(+0.36%) |
Oct 01, 2007 | 10.27 | 11.09 | 10.27 | 10.98 | 28,344 | +0.72(+7.06%) |
Sep 28, 2007 | 10.39 | 10.56 | 10.23 | 10.26 | 98,077 | -0.16(-1.51%) |
Sep 27, 2007 | 10.97 | 10.97 | 10.42 | 10.42 | 50,637 | -0.26(-2.43%) |
Sep 26, 2007 | 10.98 | 11.08 | 10.62 | 10.68 | 23,204 | -0.10(-0.95%) |
Sep 25, 2007 | 11.01 | 11.32 | 10.73 | 10.78 | 33,206 | -0.28(-2.49%) |
Sep 24, 2007 | 11.25 | 11.57 | 11.06 | 11.06 | 30,268 | -0.37(-3.24%) |
Sep 21, 2007 | 11.48 | 11.54 | 11.24 | 11.43 | 49,361 | +0.04(+0.35%) |
Sep 20, 2007 | 11.26 | 11.41 | 10.97 | 11.39 | 43,877 | +0.10(+0.91%) |
Sep 19, 2007 | 11.02 | 11.43 | 10.94 | 11.28 | 20,511 | +0.37(+3.39%) |
Sep 18, 2007 | 10.42 | 11.17 | 10.28 | 10.91 | 46,212 | +0.50(+4.84%) |
Sep 17, 2007 | 10.71 | 10.71 | 10.41 | 10.41 | 17,002 | -0.31(-2.86%) |
Sep 14, 2007 | 10.66 | 10.82 | 10.25 | 10.72 | 31,017 | -0.24(-2.16%) |
Sep 13, 2007 | 11.21 | 11.28 | 10.95 | 10.95 | 60,686 | -0.29(-2.59%) |
Sep 12, 2007 | 11.39 | 11.39 | 11.09 | 11.24 | 35,224 | +0.18(+1.64%) |
Sep 11, 2007 | 11.09 | 11.09 | 10.80 | 11.06 | 48,582 | +0.16(+1.44%) |
Sep 10, 2007 | 10.73 | 10.91 | 10.58 | 10.91 | 15,054 | +0.08(+0.73%) |
Sep 07, 2007 | 10.84 | 10.87 | 10.74 | 10.83 | 14,317 | -0.20(-1.85%) |
Sep 06, 2007 | 10.71 | 11.06 | 10.51 | 11.03 | 56,078 | +0.25(+2.34%) |
Sep 05, 2007 | 10.96 | 11.00 | 10.75 | 10.78 | 11,005 | -0.25(-2.28%) |
Sep 04, 2007 | 10.93 | 11.12 | 10.93 | 11.03 | 42,599 | +0.04(+0.36%) |
Aug 31, 2007 | 10.78 | 11.01 | 10.55 | 10.99 | 11,638 | +0.39(+3.63%) |
Aug 30, 2007 | 10.56 | 10.72 | 10.44 | 10.61 | 36,971 | -0.01(-0.07%) |
Aug 29, 2007 | 10.40 | 10.65 | 10.21 | 10.61 | 70,967 | +0.25(+2.43%) |
Aug 28, 2007 | 10.29 | 10.51 | 10.27 | 10.36 | 26,660 | +0.10(+1.00%) |
Aug 27, 2007 | 10.23 | 10.32 | 10.17 | 10.26 | 15,376 | +0.03(+0.31%) |
Aug 24, 2007 | 10.34 | 10.34 | 9.820 | 10.23 | 76,146 | +0.00(+0.00%) |
Aug 23, 2007 | 10.52 | 10.58 | 10.23 | 10.23 | 20,425 | -0.20(-1.96%) |
Aug 22, 2007 | 10.54 | 10.84 | 10.31 | 10.43 | 24,334 | +0.00(+0.00%) |
Aug 21, 2007 | 10.53 | 10.96 | 10.30 | 10.43 | 14,927 | -0.17(-1.56%) |
Aug 20, 2007 | 10.92 | 10.92 | 10.50 | 10.60 | 13,779 | -0.43(-3.92%) |
Aug 17, 2007 | 11.35 | 11.41 | 10.93 | 11.03 | 77,123 | +0.17(+1.52%) |
Aug 16, 2007 | 10.61 | 11.07 | 10.53 | 10.87 | 52,106 | +0.35(+3.37%) |
Aug 15, 2007 | 10.32 | 10.69 | 10.23 | 10.51 | 20,084 | -0.11(-1.04%) |
Aug 14, 2007 | 10.69 | 10.76 | 10.50 | 10.62 | 72,794 | +0.03(+0.30%) |
Aug 13, 2007 | 11.16 | 11.32 | 10.36 | 10.59 | 41,738 | -0.33(-3.03%) |
Aug 10, 2007 | 11.06 | 11.07 | 10.56 | 10.92 | 70,985 | -0.11(-1.00%) |
Aug 09, 2007 | 11.01 | 11.80 | 10.78 | 11.03 | 67,651 | -0.25(-2.23%) |
Aug 08, 2007 | 10.86 | 11.80 | 10.86 | 11.28 | 90,293 | +0.54(+5.05%) |
Aug 07, 2007 | 10.89 | 11.24 | 10.66 | 10.74 | 80,473 | -0.20(-1.80%) |
Aug 06, 2007 | 10.17 | 11.61 | 10.17 | 10.94 | 88,412 | +0.59(+5.70%) |
Aug 03, 2007 | 10.29 | 10.57 | 9.875 | 10.35 | 37,424 | -0.01(-0.08%) |
Aug 02, 2007 | 9.922 | 10.65 | 9.686 | 10.36 | 80,933 | +0.47(+4.78%) |
Aug 01, 2007 | 10.23 | 10.32 | 9.781 | 9.883 | 50,861 | -0.36(-3.53%) |
Jul 31, 2007 | 10.36 | 10.51 | 10.23 | 10.24 | 28,989 | -0.04(-0.38%) |
Jul 30, 2007 | 10.26 | 10.47 | 10.22 | 10.28 | 19,223 | -0.02(-0.15%) |
Jul 27, 2007 | 10.46 | 10.46 | 10.23 | 10.30 | 42,286 | -0.20(-1.95%) |
Jul 26, 2007 | 10.65 | 10.76 | 10.39 | 10.50 | 51,511 | -0.33(-3.05%) |
Jul 25, 2007 | 10.91 | 10.91 | 10.27 | 10.84 | 39,166 | +0.06(+0.51%) |
Jul 24, 2007 | 11.02 | 11.14 | 10.59 | 10.78 | 28,144 | -0.24(-2.14%) |
Jul 23, 2007 | 11.35 | 11.73 | 11.02 | 11.02 | 22,016 | -0.40(-3.51%) |
Jul 20, 2007 | 11.54 | 11.92 | 11.41 | 11.42 | 19,530 | -0.15(-1.29%) |
Jul 19, 2007 | 11.78 | 12.18 | 11.50 | 11.57 | 18,708 | -0.16(-1.34%) |
Jul 18, 2007 | 11.47 | 12.28 | 11.47 | 11.72 | 20,746 | +0.17(+1.43%) |
Jul 17, 2007 | 11.85 | 11.92 | 11.54 | 11.56 | 14,863 | -0.24(-2.07%) |
Jul 16, 2007 | 11.97 | 12.09 | 11.75 | 11.80 | 25,671 | -0.18(-1.51%) |
Jul 13, 2007 | 12.17 | 12.34 | 11.95 | 11.98 | 9,657 | -0.17(-1.42%) |
Jul 12, 2007 | 11.71 | 12.46 | 11.65 | 12.16 | 43,654 | +0.47(+4.04%) |
Jul 11, 2007 | 11.80 | 11.92 | 11.52 | 11.69 | 32,337 | -0.13(-1.07%) |
Jul 10, 2007 | 11.69 | 11.96 | 11.60 | 11.81 | 30,247 | +0.00(+0.00%) |
Jul 09, 2007 | 11.80 | 11.81 | 11.63 | 11.81 | 15,625 | -0.01(-0.07%) |
Jul 06, 2007 | 11.94 | 11.94 | 11.73 | 11.82 | 28,549 | -0.08(-0.66%) |
Jul 05, 2007 | 12.29 | 12.58 | 11.80 | 11.90 | 21,752 | -0.36(-2.95%) |
Jul 03, 2007 | 12.28 | 12.31 | 12.18 | 12.26 | 12,032 | -0.02(-0.13%) |