Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.143 | 9.393 | 8.973 | 8.973 | 183,131 | -0.18(-1.95%) |
Jun 27, 2008 | 8.929 | 9.348 | 8.804 | 9.152 | 524,406 | +0.22(+2.50%) |
Jun 26, 2008 | 9.072 | 9.143 | 8.759 | 8.929 | 136,264 | -0.28(-3.01%) |
Jun 25, 2008 | 9.036 | 9.206 | 8.938 | 9.206 | 193,426 | +0.21(+2.28%) |
Jun 24, 2008 | 9.241 | 9.241 | 8.929 | 9.000 | 165,973 | -0.24(-2.61%) |
Jun 23, 2008 | 9.447 | 9.473 | 9.206 | 9.241 | 105,007 | -0.14(-1.52%) |
Jun 20, 2008 | 9.625 | 9.652 | 9.197 | 9.384 | 293,654 | -0.28(-2.87%) |
Jun 19, 2008 | 9.465 | 9.670 | 9.348 | 9.661 | 137,774 | +0.20(+2.08%) |
Jun 18, 2008 | 9.429 | 9.518 | 9.384 | 9.465 | 111,935 | +0.01(+0.09%) |
Jun 17, 2008 | 9.715 | 9.723 | 9.384 | 9.456 | 136,352 | -0.23(-2.40%) |
Jun 16, 2008 | 9.920 | 9.920 | 9.366 | 9.688 | 675,165 | -0.29(-2.86%) |
Jun 13, 2008 | 9.768 | 9.991 | 9.706 | 9.973 | 351,155 | +0.33(+3.43%) |
Jun 12, 2008 | 9.786 | 9.813 | 9.634 | 9.643 | 192,637 | -0.03(-0.28%) |
Jun 11, 2008 | 9.661 | 9.732 | 9.572 | 9.670 | 363,999 | -0.05(-0.55%) |
Jun 10, 2008 | 9.732 | 9.741 | 9.536 | 9.723 | 506,774 | +0.10(+1.02%) |
Jun 09, 2008 | 9.697 | 9.777 | 9.536 | 9.625 | 200,595 | -0.04(-0.37%) |
Jun 06, 2008 | 9.732 | 9.822 | 9.652 | 9.661 | 337,712 | -0.16(-1.64%) |
Jun 05, 2008 | 9.697 | 9.866 | 9.688 | 9.822 | 492,303 | +0.13(+1.38%) |
Jun 04, 2008 | 9.723 | 9.831 | 9.688 | 9.688 | 313,133 | -0.11(-1.09%) |
Jun 03, 2008 | 9.911 | 9.929 | 9.670 | 9.795 | 466,803 | -0.08(-0.81%) |
Jun 02, 2008 | 9.732 | 10.12 | 9.625 | 9.875 | 231,794 | +0.16(+1.65%) |
May 30, 2008 | 9.750 | 9.893 | 9.706 | 9.715 | 412,487 | -0.01(-0.09%) |
May 29, 2008 | 9.598 | 9.795 | 9.465 | 9.723 | 181,625 | +0.12(+1.30%) |
May 28, 2008 | 9.706 | 9.723 | 9.411 | 9.598 | 87,677 | -0.09(-0.92%) |
May 27, 2008 | 9.456 | 9.706 | 9.420 | 9.688 | 116,902 | +0.22(+2.36%) |
May 26, 2008 | 9.545 | 9.607 | 9.393 | 9.465 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.545 | 9.607 | 9.393 | 9.465 | 76,320 | -0.11(-1.12%) |
May 22, 2008 | 9.697 | 9.715 | 9.509 | 9.572 | 171,750 | -0.13(-1.38%) |
May 21, 2008 | 9.581 | 9.741 | 9.465 | 9.706 | 183,982 | +0.18(+1.87%) |
May 20, 2008 | 9.465 | 9.634 | 9.393 | 9.527 | 146,303 | +0.01(+0.09%) |
May 19, 2008 | 9.840 | 9.857 | 9.473 | 9.518 | 214,261 | -0.30(-3.09%) |
May 16, 2008 | 10.02 | 10.02 | 9.554 | 9.822 | 192,994 | -0.15(-1.52%) |
May 15, 2008 | 9.447 | 10.00 | 9.402 | 9.973 | 243,394 | +0.53(+5.58%) |
May 14, 2008 | 9.670 | 9.804 | 9.402 | 9.447 | 344,131 | -0.13(-1.40%) |
May 13, 2008 | 9.429 | 9.598 | 9.331 | 9.581 | 150,446 | +0.24(+2.58%) |
May 12, 2008 | 9.643 | 9.732 | 7.616 | 9.340 | 1,532,498 | -0.25(-2.61%) |
May 09, 2008 | 9.536 | 9.688 | 9.465 | 9.590 | 36,647 | -0.02(-0.19%) |
May 08, 2008 | 9.697 | 9.777 | 9.518 | 9.607 | 142,393 | -0.03(-0.28%) |
May 07, 2008 | 9.643 | 9.884 | 9.572 | 9.634 | 125,439 | -0.02(-0.19%) |
May 06, 2008 | 9.750 | 9.866 | 9.607 | 9.652 | 216,254 | -0.11(-1.10%) |
May 05, 2008 | 10.13 | 10.13 | 9.732 | 9.759 | 182,853 | -0.33(-3.27%) |
May 02, 2008 | 10.38 | 10.38 | 9.929 | 10.09 | 120,343 | -0.19(-1.82%) |
May 01, 2008 | 10.06 | 10.31 | 9.857 | 10.28 | 190,489 | +0.23(+2.31%) |
Apr 30, 2008 | 9.938 | 10.47 | 9.768 | 10.04 | 238,599 | +0.48(+5.04%) |
Apr 29, 2008 | 9.590 | 9.670 | 9.518 | 9.563 | 112,235 | +0.01(+0.09%) |
Apr 28, 2008 | 9.723 | 9.723 | 9.438 | 9.554 | 130,652 | -0.16(-1.65%) |
Apr 25, 2008 | 9.929 | 9.965 | 9.384 | 9.715 | 121,195 | -0.19(-1.89%) |
Apr 24, 2008 | 9.518 | 9.991 | 9.456 | 9.902 | 163,542 | +0.47(+5.02%) |
Apr 23, 2008 | 9.366 | 9.465 | 9.152 | 9.429 | 93,648 | +0.12(+1.25%) |
Apr 22, 2008 | 9.545 | 9.634 | 9.161 | 9.313 | 80,525 | -0.27(-2.80%) |
Apr 21, 2008 | 9.688 | 9.777 | 9.491 | 9.581 | 84,006 | -0.09(-0.92%) |
Apr 18, 2008 | 9.759 | 9.804 | 9.590 | 9.670 | 187,303 | +0.07(+0.74%) |
Apr 17, 2008 | 9.706 | 9.706 | 9.527 | 9.598 | 59,358 | -0.16(-1.65%) |
Apr 16, 2008 | 9.732 | 9.813 | 9.473 | 9.759 | 311,482 | +0.11(+1.11%) |
Apr 15, 2008 | 9.938 | 9.938 | 9.491 | 9.652 | 133,389 | -0.22(-2.26%) |
Apr 14, 2008 | 9.572 | 9.893 | 9.527 | 9.875 | 169,520 | +0.31(+3.27%) |
Apr 11, 2008 | 9.973 | 10.03 | 9.545 | 9.563 | 147,723 | -0.47(-4.72%) |
Apr 10, 2008 | 9.875 | 10.33 | 9.848 | 10.04 | 177,290 | +0.21(+2.18%) |
Apr 09, 2008 | 10.08 | 10.08 | 9.822 | 9.822 | 106,732 | -0.23(-2.31%) |
Apr 08, 2008 | 9.822 | 10.05 | 9.822 | 10.05 | 100,573 | +0.13(+1.35%) |
Apr 07, 2008 | 10.32 | 10.36 | 9.848 | 9.920 | 108,748 | -0.30(-2.97%) |
Apr 04, 2008 | 9.938 | 10.30 | 9.902 | 10.22 | 153,878 | +0.32(+3.25%) |
Apr 03, 2008 | 9.831 | 10.00 | 9.831 | 9.902 | 85,005 | +0.04(+0.36%) |
Apr 02, 2008 | 10.13 | 10.20 | 9.831 | 9.866 | 176,842 | -0.29(-2.90%) |
Apr 01, 2008 | 9.679 | 10.16 | 9.572 | 10.16 | 317,958 | +0.61(+6.36%) |
Mar 31, 2008 | 9.375 | 9.715 | 9.313 | 9.554 | 321,878 | +0.19(+2.00%) |
Mar 28, 2008 | 9.500 | 9.625 | 9.331 | 9.366 | 304,407 | -0.13(-1.41%) |
Mar 27, 2008 | 9.616 | 9.634 | 9.384 | 9.500 | 166,763 | -0.07(-0.75%) |
Mar 26, 2008 | 9.259 | 9.572 | 9.098 | 9.572 | 277,304 | +0.34(+3.68%) |
Mar 25, 2008 | 9.036 | 9.232 | 8.965 | 9.232 | 242,137 | +0.15(+1.67%) |
Mar 24, 2008 | 8.697 | 9.081 | 8.634 | 9.081 | 185,578 | +0.40(+4.63%) |
Mar 21, 2008 | 8.598 | 8.750 | 8.482 | 8.679 | 584,847 | +0.00(+0.00%) |
Mar 20, 2008 | 8.598 | 8.750 | 8.482 | 8.679 | 584,847 | +0.27(+3.18%) |
Mar 19, 2008 | 8.563 | 8.697 | 8.411 | 8.411 | 108,748 | -0.13(-1.46%) |
Mar 18, 2008 | 8.429 | 8.581 | 8.170 | 8.536 | 206,970 | +0.26(+3.13%) |
Mar 17, 2008 | 7.947 | 8.447 | 7.911 | 8.277 | 156,459 | +0.23(+2.89%) |
Mar 14, 2008 | 8.572 | 8.572 | 7.973 | 8.045 | 296,007 | -0.49(-5.75%) |
Mar 13, 2008 | 8.429 | 8.554 | 8.286 | 8.536 | 170,571 | +0.04(+0.53%) |
Mar 12, 2008 | 8.661 | 8.706 | 8.491 | 8.491 | 203,927 | -0.16(-1.86%) |
Mar 11, 2008 | 8.715 | 8.715 | 8.482 | 8.652 | 241,129 | +0.17(+2.00%) |
Mar 10, 2008 | 8.491 | 8.509 | 8.384 | 8.482 | 149,627 | +0.04(+0.53%) |
Mar 07, 2008 | 8.295 | 8.527 | 8.295 | 8.438 | 119,881 | +0.06(+0.75%) |
Mar 06, 2008 | 8.607 | 8.670 | 8.348 | 8.375 | 147,163 | -0.29(-3.30%) |
Mar 05, 2008 | 8.777 | 8.822 | 8.616 | 8.661 | 221,529 | -0.06(-0.72%) |
Mar 04, 2008 | 8.357 | 8.777 | 8.250 | 8.723 | 370,037 | +0.31(+3.72%) |
Mar 03, 2008 | 8.688 | 8.732 | 8.232 | 8.411 | 229,817 | -0.25(-2.89%) |
Feb 29, 2008 | 8.893 | 8.965 | 8.661 | 8.661 | 189,050 | -0.30(-3.39%) |
Feb 28, 2008 | 8.982 | 9.018 | 8.840 | 8.965 | 173,371 | -0.07(-0.79%) |
Feb 27, 2008 | 8.822 | 9.081 | 8.822 | 9.036 | 159,317 | +0.16(+1.81%) |
Feb 26, 2008 | 8.697 | 9.018 | 8.697 | 8.875 | 148,059 | +0.12(+1.43%) |
Feb 25, 2008 | 8.572 | 8.777 | 8.527 | 8.750 | 116,644 | +0.17(+1.98%) |
Feb 22, 2008 | 8.652 | 8.732 | 8.384 | 8.581 | 151,419 | -0.07(-0.83%) |
Feb 21, 2008 | 8.822 | 9.027 | 8.643 | 8.652 | 199,578 | -0.12(-1.42%) |
Feb 20, 2008 | 8.723 | 8.875 | 8.590 | 8.777 | 250,996 | +0.01(+0.10%) |
Feb 19, 2008 | 9.027 | 9.027 | 8.670 | 8.768 | 143,434 | -0.20(-2.19%) |
Feb 18, 2008 | 9.054 | 9.134 | 8.938 | 8.965 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.054 | 9.134 | 8.938 | 8.965 | 123,868 | -0.14(-1.57%) |
Feb 14, 2008 | 9.572 | 9.607 | 9.107 | 9.107 | 240,801 | -0.46(-4.85%) |
Feb 13, 2008 | 9.197 | 9.581 | 9.188 | 9.572 | 123,756 | +0.43(+4.69%) |
Feb 12, 2008 | 9.223 | 9.304 | 9.125 | 9.143 | 115,692 | -0.03(-0.29%) |
Feb 11, 2008 | 9.134 | 9.259 | 9.054 | 9.170 | 113,900 | +0.01(+0.10%) |
Feb 08, 2008 | 9.188 | 9.331 | 9.081 | 9.161 | 106,732 | -0.03(-0.29%) |
Feb 07, 2008 | 9.206 | 9.277 | 9.000 | 9.188 | 256,786 | -0.05(-0.58%) |
Feb 06, 2008 | 9.411 | 9.420 | 9.206 | 9.241 | 179,306 | -0.13(-1.33%) |
Feb 05, 2008 | 9.393 | 9.706 | 9.366 | 9.366 | 198,060 | -0.12(-1.22%) |
Feb 04, 2008 | 9.634 | 9.643 | 9.402 | 9.482 | 235,641 | -0.16(-1.67%) |
Feb 01, 2008 | 9.518 | 9.831 | 9.465 | 9.643 | 429,843 | +0.18(+1.89%) |
Jan 31, 2008 | 8.920 | 9.715 | 8.643 | 9.465 | 947,157 | +0.89(+10.42%) |
Jan 30, 2008 | 8.643 | 8.857 | 8.572 | 8.572 | 252,608 | -0.13(-1.44%) |
Jan 29, 2008 | 8.750 | 8.786 | 8.634 | 8.697 | 151,643 | -0.02(-0.20%) |
Jan 28, 2008 | 8.661 | 8.715 | 8.491 | 8.715 | 249,080 | +0.05(+0.62%) |
Jan 25, 2008 | 8.500 | 8.759 | 8.482 | 8.661 | 167,771 | +0.21(+2.43%) |
Jan 24, 2008 | 8.697 | 8.706 | 8.375 | 8.456 | 217,945 | -0.20(-2.27%) |
Jan 23, 2008 | 8.125 | 8.661 | 8.027 | 8.652 | 398,372 | +0.35(+4.19%) |
Jan 22, 2008 | 8.447 | 8.509 | 8.268 | 8.304 | 275,843 | -0.14(-1.69%) |
Jan 21, 2008 | 8.527 | 8.652 | 8.384 | 8.447 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.527 | 8.652 | 8.384 | 8.447 | 301,517 | -0.03(-0.32%) |
Jan 17, 2008 | 8.670 | 8.750 | 8.456 | 8.473 | 201,818 | -0.19(-2.17%) |
Jan 16, 2008 | 8.777 | 8.795 | 8.643 | 8.661 | 271,427 | -0.12(-1.42%) |
Jan 15, 2008 | 8.768 | 8.840 | 8.723 | 8.786 | 297,015 | +0.00(+0.00%) |
Jan 14, 2008 | 8.616 | 8.822 | 8.572 | 8.786 | 282,232 | +0.33(+3.91%) |
Jan 11, 2008 | 8.473 | 8.581 | 8.384 | 8.456 | 202,490 | -0.07(-0.84%) |
Jan 10, 2008 | 8.527 | 8.598 | 8.322 | 8.527 | 214,249 | -0.07(-0.83%) |
Jan 09, 2008 | 8.313 | 8.625 | 8.197 | 8.598 | 202,266 | +0.26(+3.10%) |
Jan 08, 2008 | 8.598 | 8.688 | 8.331 | 8.340 | 191,850 | -0.25(-2.91%) |
Jan 07, 2008 | 8.527 | 8.652 | 8.447 | 8.590 | 226,468 | +0.12(+1.37%) |
Jan 04, 2008 | 8.616 | 8.679 | 8.393 | 8.473 | 250,021 | -0.23(-2.67%) |
Jan 03, 2008 | 8.875 | 8.929 | 8.661 | 8.706 | 249,752 | -0.18(-2.01%) |
Jan 02, 2008 | 8.866 | 8.991 | 8.857 | 8.884 | 370,000 | +0.02(+0.20%) |
Jan 01, 2008 | 8.965 | 9.063 | 8.866 | 8.866 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.965 | 9.063 | 8.866 | 8.866 | 226,219 | -0.14(-1.59%) |
Dec 28, 2007 | 9.170 | 9.170 | 9.009 | 9.009 | 284,919 | -0.02(-0.20%) |
Dec 27, 2007 | 9.161 | 9.197 | 9.027 | 9.027 | 271,480 | -0.15(-1.65%) |
Dec 26, 2007 | 9.107 | 9.197 | 9.107 | 9.179 | 285,255 | +0.03(+0.29%) |
Dec 24, 2007 | 9.107 | 9.197 | 9.081 | 9.152 | 186,474 | +0.04(+0.49%) |
Dec 21, 2007 | 9.250 | 9.250 | 8.911 | 9.107 | 642,102 | -0.02(-0.20%) |
Dec 20, 2007 | 9.161 | 9.188 | 9.081 | 9.125 | 304,463 | +0.04(+0.49%) |
Dec 19, 2007 | 9.063 | 9.152 | 8.991 | 9.081 | 257,032 | -0.02(-0.20%) |
Dec 18, 2007 | 9.045 | 9.125 | 8.813 | 9.098 | 203,834 | +0.08(+0.89%) |
Dec 17, 2007 | 9.018 | 9.170 | 8.982 | 9.018 | 155,339 | -0.05(-0.59%) |
Dec 14, 2007 | 9.304 | 9.384 | 9.072 | 9.072 | 171,314 | -0.34(-3.61%) |
Dec 13, 2007 | 9.295 | 9.465 | 9.295 | 9.411 | 131,932 | +0.06(+0.67%) |
Dec 12, 2007 | 9.545 | 9.545 | 9.331 | 9.348 | 236,425 | +0.02(+0.19%) |
Dec 11, 2007 | 9.527 | 9.625 | 9.295 | 9.331 | 205,267 | -0.15(-1.60%) |
Dec 10, 2007 | 9.331 | 9.545 | 9.331 | 9.482 | 293,879 | +0.16(+1.72%) |
Dec 07, 2007 | 9.277 | 9.438 | 9.259 | 9.322 | 180,762 | +0.05(+0.58%) |
Dec 06, 2007 | 9.206 | 9.313 | 9.206 | 9.268 | 227,689 | +0.01(+0.10%) |
Dec 05, 2007 | 9.268 | 9.322 | 9.125 | 9.259 | 107,516 | +0.11(+1.17%) |
Dec 04, 2007 | 9.250 | 9.322 | 9.152 | 9.152 | 128,058 | -0.17(-1.82%) |
Dec 03, 2007 | 9.357 | 9.500 | 9.322 | 9.322 | 152,343 | -0.12(-1.23%) |
Nov 30, 2007 | 9.375 | 9.536 | 9.375 | 9.438 | 236,425 | +0.13(+1.34%) |
Nov 29, 2007 | 9.447 | 9.473 | 9.304 | 9.313 | 185,018 | -0.11(-1.14%) |
Nov 28, 2007 | 9.384 | 9.420 | 9.304 | 9.420 | 434,099 | +0.12(+1.25%) |
Nov 27, 2007 | 9.411 | 9.509 | 9.295 | 9.304 | 248,632 | -0.10(-1.04%) |
Nov 26, 2007 | 9.884 | 10.00 | 9.384 | 9.402 | 185,354 | -0.42(-4.27%) |
Nov 23, 2007 | 9.759 | 9.920 | 9.697 | 9.822 | 103,933 | +0.13(+1.38%) |
Nov 21, 2007 | 9.804 | 9.884 | 9.688 | 9.688 | 177,850 | -0.15(-1.54%) |
Nov 20, 2007 | 9.920 | 10.04 | 9.688 | 9.840 | 261,624 | -0.12(-1.17%) |
Nov 19, 2007 | 9.920 | 10.05 | 9.822 | 9.956 | 170,123 | -0.04(-0.45%) |
Nov 16, 2007 | 10.10 | 10.16 | 9.902 | 10.00 | 182,330 | -0.19(-1.84%) |
Nov 15, 2007 | 10.05 | 10.19 | 9.982 | 10.19 | 230,601 | +0.10(+0.97%) |
Nov 14, 2007 | 10.31 | 10.31 | 10.08 | 10.09 | 180,426 | -0.18(-1.74%) |
Nov 13, 2007 | 10.17 | 10.28 | 10.05 | 10.27 | 279,656 | +0.16(+1.59%) |
Nov 12, 2007 | 9.956 | 10.14 | 9.938 | 10.11 | 291,527 | +0.16(+1.62%) |
Nov 09, 2007 | 10.15 | 10.19 | 9.875 | 9.947 | 283,575 | -0.37(-3.55%) |
Nov 08, 2007 | 10.31 | 10.44 | 10.23 | 10.31 | 254,316 | +0.06(+0.61%) |
Nov 07, 2007 | 10.63 | 10.70 | 10.25 | 10.25 | 290,519 | -0.45(-4.17%) |
Nov 06, 2007 | 10.58 | 10.71 | 10.41 | 10.70 | 217,050 | +0.05(+0.50%) |
Nov 05, 2007 | 10.71 | 10.83 | 10.63 | 10.64 | 197,114 | -0.12(-1.16%) |
Nov 02, 2007 | 10.84 | 10.84 | 10.64 | 10.77 | 267,448 | -0.01(-0.08%) |
Nov 01, 2007 | 10.96 | 11.00 | 10.71 | 10.78 | 331,062 | -0.25(-2.27%) |
Oct 31, 2007 | 11.21 | 11.21 | 10.92 | 11.03 | 323,334 | -0.13(-1.20%) |
Oct 30, 2007 | 11.15 | 11.27 | 11.06 | 11.16 | 224,105 | -0.04(-0.32%) |
Oct 29, 2007 | 11.12 | 11.20 | 10.96 | 11.20 | 300,599 | +0.17(+1.54%) |
Oct 26, 2007 | 10.94 | 11.05 | 10.93 | 11.03 | 250,872 | +0.04(+0.32%) |
Oct 25, 2007 | 10.95 | 11.07 | 10.85 | 10.99 | 839,976 | -0.02(-0.16%) |
Oct 24, 2007 | 11.88 | 11.95 | 10.95 | 11.01 | 670,525 | -1.00(-8.33%) |
Oct 23, 2007 | 12.13 | 12.13 | 11.88 | 12.01 | 183,338 | -0.06(-0.52%) |
Oct 22, 2007 | 11.61 | 12.14 | 11.29 | 12.07 | 211,226 | +0.29(+2.42%) |
Oct 19, 2007 | 12.17 | 12.21 | 11.79 | 11.79 | 228,585 | -0.38(-3.16%) |
Oct 18, 2007 | 11.97 | 12.25 | 11.97 | 12.17 | 128,348 | +0.14(+1.19%) |
Oct 17, 2007 | 12.22 | 12.36 | 12.03 | 12.03 | 352,118 | -0.13(-1.10%) |
Oct 16, 2007 | 12.14 | 12.27 | 12.10 | 12.16 | 114,124 | +0.00(+0.00%) |
Oct 15, 2007 | 12.21 | 12.23 | 12.05 | 12.16 | 262,632 | +0.06(+0.52%) |
Oct 12, 2007 | 11.98 | 12.14 | 11.98 | 12.10 | 225,001 | +0.17(+1.42%) |
Oct 11, 2007 | 11.91 | 11.98 | 11.86 | 11.93 | 1,684,208 | +0.09(+0.75%) |
Oct 10, 2007 | 11.80 | 11.92 | 11.79 | 11.84 | 229,369 | +0.04(+0.38%) |
Oct 09, 2007 | 11.61 | 11.92 | 11.53 | 11.79 | 603,438 | +0.25(+2.17%) |
Oct 08, 2007 | 11.86 | 11.92 | 11.54 | 11.54 | 162,955 | -0.31(-2.64%) |
Oct 05, 2007 | 11.85 | 11.96 | 11.80 | 11.86 | 338,902 | +0.05(+0.45%) |
Oct 04, 2007 | 11.72 | 11.88 | 11.70 | 11.80 | 178,410 | +0.14(+1.23%) |
Oct 03, 2007 | 11.74 | 11.92 | 11.63 | 11.66 | 225,113 | -0.14(-1.21%) |
Oct 02, 2007 | 11.85 | 11.92 | 11.80 | 11.80 | 205,514 | +0.01(+0.08%) |
Oct 01, 2007 | 11.50 | 11.88 | 11.48 | 11.79 | 262,072 | +0.28(+2.40%) |
Sep 28, 2007 | 11.84 | 11.94 | 11.52 | 11.52 | 195,210 | -0.36(-3.01%) |
Sep 27, 2007 | 12.00 | 12.00 | 11.85 | 11.88 | 170,235 | -0.06(-0.52%) |
Sep 26, 2007 | 11.88 | 11.96 | 11.81 | 11.94 | 138,540 | +0.12(+1.06%) |
Sep 25, 2007 | 11.78 | 11.92 | 11.78 | 11.81 | 126,108 | -0.02(-0.15%) |
Sep 24, 2007 | 12.16 | 12.16 | 11.78 | 11.83 | 248,408 | -0.29(-2.36%) |
Sep 21, 2007 | 11.95 | 12.12 | 11.88 | 12.12 | 303,847 | +0.27(+2.26%) |
Sep 20, 2007 | 11.94 | 11.98 | 11.82 | 11.85 | 240,121 | -0.11(-0.90%) |
Sep 19, 2007 | 11.65 | 12.05 | 11.65 | 11.96 | 584,175 | +0.32(+2.76%) |
Sep 18, 2007 | 11.28 | 11.64 | 11.20 | 11.63 | 256,472 | +0.38(+3.33%) |
Sep 17, 2007 | 11.44 | 11.55 | 11.19 | 11.26 | 210,890 | -0.23(-2.02%) |
Sep 14, 2007 | 11.21 | 11.49 | 11.21 | 11.49 | 109,980 | +0.21(+1.82%) |
Sep 13, 2007 | 11.24 | 11.38 | 11.15 | 11.29 | 99,229 | +0.08(+0.72%) |
Sep 12, 2007 | 11.35 | 11.44 | 11.18 | 11.21 | 111,436 | -0.18(-1.57%) |
Sep 11, 2007 | 11.23 | 11.40 | 11.14 | 11.38 | 149,403 | +0.19(+1.68%) |
Sep 10, 2007 | 11.42 | 11.42 | 11.08 | 11.20 | 202,826 | -0.16(-1.42%) |
Sep 07, 2007 | 11.58 | 11.67 | 11.23 | 11.36 | 183,562 | -0.29(-2.53%) |
Sep 06, 2007 | 11.65 | 11.66 | 11.54 | 11.65 | 81,421 | +0.06(+0.54%) |
Sep 05, 2007 | 11.63 | 11.74 | 11.48 | 11.59 | 146,827 | -0.10(-0.84%) |
Sep 04, 2007 | 11.61 | 11.79 | 11.54 | 11.69 | 184,234 | +0.09(+0.77%) |
Aug 31, 2007 | 11.61 | 11.72 | 11.48 | 11.60 | 121,740 | +0.12(+1.01%) |
Aug 30, 2007 | 11.84 | 11.87 | 11.39 | 11.48 | 281,672 | -0.36(-3.02%) |
Aug 29, 2007 | 11.46 | 11.87 | 11.45 | 11.84 | 183,786 | +0.45(+3.92%) |
Aug 28, 2007 | 11.80 | 11.87 | 11.37 | 11.39 | 270,808 | -0.46(-3.92%) |
Aug 27, 2007 | 11.74 | 11.97 | 11.73 | 11.86 | 231,049 | +0.04(+0.38%) |
Aug 24, 2007 | 11.77 | 11.86 | 11.73 | 11.81 | 262,856 | +0.10(+0.84%) |
Aug 23, 2007 | 11.73 | 11.89 | 11.63 | 11.71 | 207,754 | -0.02(-0.15%) |
Aug 22, 2007 | 11.63 | 11.75 | 11.62 | 11.73 | 298,919 | +0.18(+1.55%) |
Aug 21, 2007 | 11.67 | 11.76 | 11.51 | 11.55 | 162,507 | -0.12(-0.99%) |
Aug 20, 2007 | 11.71 | 11.81 | 11.39 | 11.67 | 217,273 | -0.01(-0.08%) |
Aug 17, 2007 | 11.67 | 11.96 | 11.65 | 11.68 | 378,773 | +0.01(+0.08%) |
Aug 16, 2007 | 11.46 | 11.82 | 11.41 | 11.67 | 481,698 | +0.21(+1.87%) |
Aug 15, 2007 | 11.52 | 11.76 | 11.42 | 11.46 | 236,649 | -0.11(-0.93%) |
Aug 14, 2007 | 11.65 | 11.96 | 11.56 | 11.56 | 209,210 | -0.12(-0.99%) |
Aug 13, 2007 | 11.77 | 12.41 | 11.66 | 11.68 | 433,875 | -0.09(-0.76%) |
Aug 10, 2007 | 11.12 | 11.88 | 11.07 | 11.77 | 666,381 | +0.65(+5.86%) |
Aug 09, 2007 | 11.47 | 11.55 | 10.81 | 11.12 | 574,095 | -0.44(-3.79%) |
Aug 08, 2007 | 11.79 | 12.06 | 11.29 | 11.55 | 525,601 | -0.14(-1.22%) |
Aug 07, 2007 | 11.55 | 11.81 | 11.43 | 11.70 | 408,116 | +0.14(+1.24%) |
Aug 06, 2007 | 11.96 | 11.96 | 11.14 | 11.55 | 337,670 | +0.22(+1.97%) |
Aug 03, 2007 | 11.36 | 11.71 | 11.32 | 11.33 | 235,529 | -0.38(-3.20%) |
Aug 02, 2007 | 11.61 | 11.90 | 11.61 | 11.71 | 230,153 | +0.06(+0.54%) |
Aug 01, 2007 | 11.35 | 11.82 | 11.35 | 11.64 | 393,108 | +0.27(+2.36%) |
Jul 31, 2007 | 11.29 | 11.62 | 11.28 | 11.38 | 341,254 | -0.01(-0.08%) |
Jul 30, 2007 | 11.21 | 11.42 | 11.13 | 11.38 | 187,930 | +0.16(+1.43%) |
Jul 27, 2007 | 11.29 | 11.52 | 11.14 | 11.22 | 450,899 | -0.04(-0.40%) |
Jul 26, 2007 | 11.30 | 11.43 | 11.17 | 11.27 | 250,760 | -0.22(-1.94%) |
Jul 25, 2007 | 11.46 | 11.53 | 11.34 | 11.49 | 205,066 | +0.09(+0.78%) |
Jul 24, 2007 | 11.57 | 11.61 | 11.36 | 11.40 | 206,858 | -0.29(-2.52%) |
Jul 23, 2007 | 11.79 | 11.82 | 11.70 | 11.70 | 108,188 | -0.04(-0.30%) |
Jul 20, 2007 | 11.77 | 11.79 | 11.61 | 11.73 | 264,760 | -0.05(-0.45%) |
Jul 19, 2007 | 11.69 | 11.79 | 11.59 | 11.79 | 149,403 | +0.13(+1.15%) |
Jul 18, 2007 | 11.56 | 11.68 | 11.48 | 11.65 | 177,402 | +0.04(+0.31%) |
Jul 17, 2007 | 11.61 | 11.65 | 11.54 | 11.62 | 214,025 | +0.00(+0.00%) |
Jul 16, 2007 | 11.54 | 11.62 | 11.46 | 11.62 | 181,434 | +0.00(+0.00%) |
Jul 13, 2007 | 11.63 | 11.66 | 11.55 | 11.62 | 113,564 | -0.08(-0.69%) |
Jul 12, 2007 | 11.38 | 11.70 | 11.31 | 11.70 | 159,259 | +0.38(+3.39%) |
Jul 11, 2007 | 11.22 | 11.33 | 11.21 | 11.31 | 136,636 | +0.04(+0.40%) |
Jul 10, 2007 | 11.47 | 11.53 | 11.17 | 11.27 | 268,680 | -0.28(-2.40%) |
Jul 09, 2007 | 11.51 | 11.57 | 11.41 | 11.54 | 152,203 | +0.04(+0.31%) |
Jul 06, 2007 | 11.38 | 11.62 | 11.31 | 11.51 | 221,081 | +0.09(+0.78%) |
Jul 05, 2007 | 11.59 | 11.63 | 11.34 | 11.42 | 193,866 | -0.21(-1.77%) |
Jul 03, 2007 | 11.71 | 11.78 | 11.57 | 11.63 | 294,999 | -0.08(-0.69%) |