Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.398 | 9.776 | 8.926 | 9.154 | 23,274 | -0.46(-4.75%) |
Jun 27, 2008 | 9.469 | 9.776 | 9.351 | 9.611 | 95,929 | +0.17(+1.75%) |
Jun 26, 2008 | 9.446 | 9.682 | 9.446 | 9.446 | 11,043 | -0.14(-1.48%) |
Jun 25, 2008 | 9.501 | 9.587 | 9.446 | 9.587 | 10,065 | +0.13(+1.33%) |
Jun 24, 2008 | 9.501 | 9.595 | 9.446 | 9.461 | 15,437 | +0.00(+0.00%) |
Jun 23, 2008 | 9.446 | 9.627 | 9.446 | 9.461 | 40,266 | -0.01(-0.08%) |
Jun 20, 2008 | 9.619 | 9.823 | 9.446 | 9.469 | 45,767 | -0.28(-2.91%) |
Jun 19, 2008 | 9.461 | 9.792 | 9.461 | 9.753 | 16,027 | +0.28(+2.99%) |
Jun 18, 2008 | 9.524 | 9.682 | 9.446 | 9.469 | 29,604 | -0.04(-0.41%) |
Jun 17, 2008 | 9.524 | 9.595 | 9.446 | 9.509 | 14,777 | -0.02(-0.17%) |
Jun 16, 2008 | 9.721 | 9.721 | 9.524 | 9.524 | 18,586 | -0.17(-1.79%) |
Jun 13, 2008 | 9.572 | 9.839 | 9.453 | 9.697 | 46,333 | +0.25(+2.67%) |
Jun 12, 2008 | 9.572 | 9.595 | 9.446 | 9.446 | 13,431 | +0.00(+0.00%) |
Jun 11, 2008 | 9.453 | 9.839 | 9.446 | 9.446 | 21,272 | -0.01(-0.08%) |
Jun 10, 2008 | 9.485 | 9.713 | 9.367 | 9.453 | 29,330 | +0.01(+0.08%) |
Jun 09, 2008 | 9.328 | 9.572 | 9.159 | 9.446 | 54,880 | +0.11(+1.18%) |
Jun 06, 2008 | 9.446 | 9.540 | 9.328 | 9.335 | 66,965 | -0.15(-1.58%) |
Jun 05, 2008 | 9.304 | 9.619 | 9.288 | 9.485 | 56,376 | +0.08(+0.84%) |
Jun 04, 2008 | 9.390 | 9.556 | 9.146 | 9.406 | 37,486 | +0.22(+2.40%) |
Jun 03, 2008 | 9.422 | 9.446 | 9.131 | 9.186 | 31,196 | -0.20(-2.18%) |
Jun 02, 2008 | 9.713 | 9.839 | 9.265 | 9.390 | 19,713 | -0.39(-3.95%) |
May 30, 2008 | 9.839 | 9.839 | 9.579 | 9.776 | 13,556 | -0.10(-1.04%) |
May 29, 2008 | 9.674 | 9.879 | 9.564 | 9.879 | 6,079 | +0.16(+1.62%) |
May 28, 2008 | 9.839 | 9.839 | 9.493 | 9.721 | 5,767 | -0.14(-1.44%) |
May 27, 2008 | 9.587 | 9.863 | 8.721 | 9.863 | 14,798 | +0.28(+2.96%) |
May 26, 2008 | 9.760 | 9.760 | 9.446 | 9.579 | 11,788 | +0.00(+0.00%) |
May 23, 2008 | 9.760 | 9.760 | 9.446 | 9.579 | 11,788 | -0.28(-2.80%) |
May 22, 2008 | 9.831 | 9.855 | 9.572 | 9.855 | 29,740 | +0.24(+2.46%) |
May 21, 2008 | 9.320 | 9.823 | 9.320 | 9.619 | 51,842 | +0.38(+4.09%) |
May 20, 2008 | 9.367 | 9.406 | 9.131 | 9.241 | 11,682 | -0.13(-1.34%) |
May 19, 2008 | 9.107 | 9.682 | 9.068 | 9.367 | 28,319 | -0.06(-0.67%) |
May 16, 2008 | 9.453 | 9.713 | 9.288 | 9.430 | 30,104 | +0.09(+0.93%) |
May 15, 2008 | 9.060 | 9.524 | 9.060 | 9.343 | 23,951 | +0.00(+0.00%) |
May 14, 2008 | 9.272 | 9.524 | 9.249 | 9.343 | 32,422 | +0.05(+0.51%) |
May 13, 2008 | 9.265 | 9.383 | 9.052 | 9.296 | 25,307 | +0.06(+0.60%) |
May 12, 2008 | 9.178 | 9.257 | 9.052 | 9.241 | 23,325 | +0.16(+1.73%) |
May 09, 2008 | 8.658 | 9.288 | 8.595 | 9.084 | 126,818 | +0.59(+6.95%) |
May 08, 2008 | 8.871 | 9.446 | 7.753 | 8.493 | 90,049 | -0.04(-0.46%) |
May 07, 2008 | 8.839 | 9.099 | 8.493 | 8.533 | 19,426 | -0.59(-6.47%) |
May 06, 2008 | 8.997 | 9.178 | 8.997 | 9.123 | 11,099 | +0.06(+0.70%) |
May 05, 2008 | 9.272 | 9.823 | 9.052 | 9.060 | 10,293 | -0.32(-3.44%) |
May 02, 2008 | 9.540 | 9.808 | 9.272 | 9.383 | 19,172 | +0.02(+0.17%) |
May 01, 2008 | 9.288 | 9.583 | 9.178 | 9.367 | 8,053 | +0.17(+1.88%) |
Apr 30, 2008 | 9.249 | 9.438 | 9.178 | 9.194 | 13,107 | -0.04(-0.43%) |
Apr 29, 2008 | 9.296 | 9.312 | 9.060 | 9.233 | 12,634 | -0.03(-0.34%) |
Apr 28, 2008 | 9.312 | 9.328 | 9.209 | 9.265 | 17,397 | -0.02(-0.17%) |
Apr 25, 2008 | 9.194 | 9.469 | 9.060 | 9.280 | 12,405 | -0.02(-0.25%) |
Apr 24, 2008 | 8.895 | 9.438 | 8.761 | 9.304 | 10,346 | +0.24(+2.65%) |
Apr 23, 2008 | 9.241 | 9.288 | 8.847 | 9.064 | 126,865 | -0.18(-1.92%) |
Apr 22, 2008 | 9.202 | 9.304 | 9.170 | 9.241 | 15,110 | -0.02(-0.17%) |
Apr 21, 2008 | 9.414 | 9.469 | 9.217 | 9.257 | 13,206 | -0.28(-2.97%) |
Apr 18, 2008 | 9.406 | 9.808 | 8.682 | 9.540 | 16,904 | +0.18(+1.93%) |
Apr 17, 2008 | 9.296 | 9.359 | 9.052 | 9.359 | 16,919 | +0.03(+0.34%) |
Apr 16, 2008 | 9.202 | 9.406 | 9.091 | 9.328 | 43,035 | +0.25(+2.78%) |
Apr 15, 2008 | 9.068 | 9.146 | 8.816 | 9.076 | 18,909 | -0.01(-0.09%) |
Apr 14, 2008 | 8.658 | 9.123 | 8.643 | 9.084 | 16,321 | +0.24(+2.76%) |
Apr 11, 2008 | 8.855 | 9.146 | 8.706 | 8.839 | 37,763 | -0.34(-3.69%) |
Apr 10, 2008 | 9.099 | 9.422 | 8.855 | 9.178 | 61,369 | +0.11(+1.22%) |
Apr 09, 2008 | 9.139 | 9.209 | 9.068 | 9.068 | 6,179 | -0.08(-0.86%) |
Apr 08, 2008 | 9.359 | 9.446 | 9.060 | 9.146 | 25,984 | -0.34(-3.57%) |
Apr 07, 2008 | 9.642 | 9.697 | 9.453 | 9.485 | 8,428 | -0.15(-1.55%) |
Apr 04, 2008 | 9.635 | 9.776 | 9.611 | 9.635 | 76,041 | +0.00(+0.00%) |
Apr 03, 2008 | 9.642 | 9.721 | 9.564 | 9.635 | 32,861 | -0.13(-1.29%) |
Apr 02, 2008 | 9.800 | 9.997 | 9.572 | 9.760 | 24,629 | +0.03(+0.32%) |
Apr 01, 2008 | 9.666 | 10.08 | 9.603 | 9.729 | 31,946 | +0.28(+3.00%) |
Mar 31, 2008 | 9.690 | 9.690 | 9.422 | 9.446 | 25,711 | -0.16(-1.64%) |
Mar 28, 2008 | 9.934 | 9.934 | 9.564 | 9.603 | 18,465 | -0.44(-4.39%) |
Mar 27, 2008 | 10.23 | 10.23 | 9.855 | 10.04 | 4,475 | -0.19(-1.85%) |
Mar 26, 2008 | 10.08 | 10.23 | 10.08 | 10.23 | 12,704 | +0.00(+0.00%) |
Mar 25, 2008 | 9.941 | 10.23 | 9.934 | 10.23 | 28,395 | +0.00(+0.00%) |
Mar 24, 2008 | 9.981 | 10.23 | 9.981 | 10.23 | 7,171 | +0.16(+1.56%) |
Mar 21, 2008 | 9.839 | 10.08 | 9.076 | 10.08 | 85,526 | +0.00(+0.00%) |
Mar 20, 2008 | 9.839 | 10.08 | 9.076 | 10.08 | 85,526 | +0.32(+3.31%) |
Mar 19, 2008 | 9.713 | 9.839 | 9.540 | 9.753 | 16,116 | +0.05(+0.49%) |
Mar 18, 2008 | 9.949 | 9.949 | 9.060 | 9.705 | 30,312 | +0.01(+0.08%) |
Mar 17, 2008 | 9.469 | 9.847 | 9.312 | 9.697 | 5,147 | +0.17(+1.73%) |
Mar 14, 2008 | 9.808 | 9.808 | 9.532 | 9.532 | 14,202 | -0.42(-4.19%) |
Mar 13, 2008 | 9.745 | 10.08 | 9.532 | 9.949 | 41,672 | +0.07(+0.72%) |
Mar 12, 2008 | 10.10 | 10.10 | 9.800 | 9.879 | 17,313 | -0.20(-2.03%) |
Mar 11, 2008 | 9.800 | 10.09 | 9.556 | 10.08 | 16,830 | +0.47(+4.91%) |
Mar 10, 2008 | 9.839 | 9.918 | 9.414 | 9.611 | 16,939 | -0.16(-1.61%) |
Mar 07, 2008 | 9.406 | 9.997 | 9.406 | 9.768 | 39,031 | +0.07(+0.73%) |
Mar 06, 2008 | 9.729 | 10.13 | 9.697 | 9.697 | 40,886 | +0.04(+0.41%) |
Mar 05, 2008 | 9.406 | 9.823 | 8.989 | 9.658 | 20,977 | +0.05(+0.49%) |
Mar 04, 2008 | 9.359 | 9.768 | 9.241 | 9.611 | 17,758 | +0.17(+1.83%) |
Mar 03, 2008 | 9.469 | 9.469 | 9.217 | 9.438 | 20,036 | -0.01(-0.08%) |
Feb 29, 2008 | 9.808 | 9.831 | 9.335 | 9.446 | 21,913 | -0.35(-3.54%) |
Feb 28, 2008 | 9.879 | 9.949 | 9.792 | 9.792 | 16,109 | -0.15(-1.50%) |
Feb 27, 2008 | 9.800 | 10.11 | 9.800 | 9.941 | 15,731 | +0.14(+1.45%) |
Feb 26, 2008 | 9.839 | 9.879 | 9.477 | 9.800 | 23,542 | +0.36(+3.84%) |
Feb 25, 2008 | 9.375 | 9.446 | 8.847 | 9.438 | 41,997 | +0.29(+3.18%) |
Feb 22, 2008 | 9.532 | 9.918 | 9.052 | 9.146 | 53,397 | -0.46(-4.75%) |
Feb 21, 2008 | 9.886 | 9.926 | 9.564 | 9.603 | 33,611 | -0.18(-1.85%) |
Feb 20, 2008 | 9.705 | 9.800 | 9.524 | 9.784 | 26,845 | +0.06(+0.65%) |
Feb 19, 2008 | 9.926 | 9.926 | 9.658 | 9.721 | 13,894 | -0.11(-1.12%) |
Feb 18, 2008 | 9.784 | 9.997 | 9.721 | 9.831 | 16,057 | +0.00(+0.00%) |
Feb 15, 2008 | 9.784 | 9.997 | 9.721 | 9.831 | 16,057 | -0.01(-0.08%) |
Feb 14, 2008 | 10.36 | 10.36 | 9.776 | 9.839 | 21,446 | -0.31(-3.03%) |
Feb 13, 2008 | 10.25 | 10.33 | 9.957 | 10.15 | 16,892 | +0.13(+1.26%) |
Feb 12, 2008 | 10.22 | 10.22 | 9.965 | 10.02 | 14,490 | +0.02(+0.16%) |
Feb 11, 2008 | 9.847 | 10.34 | 9.847 | 10.00 | 49,973 | +0.13(+1.28%) |
Feb 08, 2008 | 9.855 | 10.30 | 9.839 | 9.879 | 53,085 | -0.07(-0.71%) |
Feb 07, 2008 | 9.863 | 10.37 | 9.839 | 9.949 | 96,392 | +0.11(+1.12%) |
Feb 06, 2008 | 9.941 | 10.43 | 9.768 | 9.839 | 111,701 | +0.04(+0.40%) |
Feb 05, 2008 | 9.839 | 10.19 | 9.650 | 9.800 | 52,280 | -0.06(-0.64%) |
Feb 04, 2008 | 9.839 | 10.17 | 9.776 | 9.863 | 95,173 | +0.02(+0.24%) |
Feb 01, 2008 | 9.910 | 10.22 | 9.721 | 9.839 | 77,114 | -0.03(-0.32%) |
Jan 31, 2008 | 9.784 | 9.997 | 9.682 | 9.871 | 105,952 | +0.03(+0.32%) |
Jan 30, 2008 | 9.753 | 10.12 | 9.729 | 9.839 | 45,156 | -0.01(-0.08%) |
Jan 29, 2008 | 9.997 | 10.15 | 9.839 | 9.847 | 33,454 | -0.07(-0.71%) |
Jan 28, 2008 | 9.760 | 10.04 | 9.760 | 9.918 | 30,924 | +0.16(+1.61%) |
Jan 25, 2008 | 10.09 | 10.09 | 9.603 | 9.760 | 42,466 | -0.20(-2.05%) |
Jan 24, 2008 | 10.01 | 10.15 | 9.249 | 9.965 | 50,713 | -0.01(-0.08%) |
Jan 23, 2008 | 9.367 | 9.997 | 8.690 | 9.973 | 56,782 | +0.40(+4.19%) |
Jan 22, 2008 | 9.430 | 10.04 | 9.398 | 9.572 | 46,724 | -0.27(-2.72%) |
Jan 21, 2008 | 9.839 | 10.22 | 9.564 | 9.839 | 41,878 | +0.00(+0.00%) |
Jan 18, 2008 | 9.839 | 10.22 | 9.564 | 9.839 | 41,878 | +0.00(+0.00%) |
Jan 17, 2008 | 10.39 | 10.55 | 9.548 | 9.839 | 28,738 | -0.21(-2.11%) |
Jan 16, 2008 | 10.11 | 10.47 | 9.886 | 10.05 | 39,655 | -0.10(-1.01%) |
Jan 15, 2008 | 10.77 | 11.00 | 9.910 | 10.15 | 31,635 | -0.75(-6.86%) |
Jan 14, 2008 | 11.02 | 11.59 | 10.72 | 10.90 | 23,726 | +0.00(+0.00%) |
Jan 11, 2008 | 11.15 | 11.48 | 10.89 | 10.90 | 28,143 | -0.36(-3.21%) |
Jan 10, 2008 | 10.56 | 11.37 | 10.56 | 11.26 | 15,767 | +0.35(+3.25%) |
Jan 09, 2008 | 10.78 | 10.91 | 10.43 | 10.91 | 22,670 | +0.06(+0.51%) |
Jan 08, 2008 | 11.21 | 11.38 | 10.76 | 10.85 | 10,530 | -0.26(-2.34%) |
Jan 07, 2008 | 10.89 | 11.39 | 10.85 | 11.11 | 7,351 | +0.29(+2.69%) |
Jan 04, 2008 | 10.70 | 11.00 | 10.63 | 10.82 | 23,008 | -0.27(-2.41%) |
Jan 03, 2008 | 11.41 | 11.48 | 10.99 | 11.09 | 11,473 | -0.36(-3.16%) |
Jan 02, 2008 | 11.47 | 11.64 | 11.43 | 11.45 | 14,998 | -0.13(-1.15%) |
Jan 01, 2008 | 11.81 | 11.81 | 11.33 | 11.59 | 18,286 | +0.00(+0.00%) |
Dec 31, 2007 | 11.81 | 11.81 | 11.33 | 11.59 | 18,286 | -0.25(-2.13%) |
Dec 28, 2007 | 11.96 | 12.16 | 11.64 | 11.84 | 20,794 | -0.11(-0.92%) |
Dec 27, 2007 | 12.11 | 12.15 | 11.92 | 11.95 | 9,737 | -0.20(-1.62%) |
Dec 26, 2007 | 11.81 | 12.15 | 11.74 | 12.15 | 25,228 | +0.34(+2.87%) |
Dec 24, 2007 | 11.81 | 11.81 | 11.76 | 11.81 | 7,585 | +0.00(+0.00%) |
Dec 21, 2007 | 11.81 | 11.81 | 11.37 | 11.81 | 52,696 | +0.02(+0.20%) |
Dec 20, 2007 | 11.49 | 11.80 | 11.33 | 11.78 | 14,939 | +0.38(+3.31%) |
Dec 19, 2007 | 11.26 | 11.44 | 11.12 | 11.41 | 24,300 | +0.08(+0.70%) |
Dec 18, 2007 | 11.44 | 11.44 | 11.11 | 11.33 | 19,832 | -0.11(-0.96%) |
Dec 17, 2007 | 11.20 | 11.81 | 11.11 | 11.44 | 20,075 | +0.19(+1.68%) |
Dec 14, 2007 | 11.33 | 11.33 | 11.03 | 11.25 | 8,542 | -0.13(-1.11%) |
Dec 13, 2007 | 11.15 | 11.37 | 10.95 | 11.37 | 5,335 | +0.11(+0.98%) |
Dec 12, 2007 | 11.09 | 11.37 | 10.71 | 11.26 | 32,977 | +0.46(+4.22%) |
Dec 11, 2007 | 11.19 | 11.59 | 10.77 | 10.81 | 22,058 | -0.53(-4.65%) |
Dec 10, 2007 | 11.32 | 11.65 | 11.28 | 11.33 | 22,719 | -0.13(-1.10%) |
Dec 07, 2007 | 11.64 | 11.64 | 11.26 | 11.46 | 24,288 | -0.13(-1.09%) |
Dec 06, 2007 | 11.42 | 11.80 | 11.00 | 11.59 | 30,527 | +0.65(+5.90%) |
Dec 05, 2007 | 10.48 | 11.27 | 10.48 | 10.94 | 30,467 | +0.63(+6.11%) |
Dec 04, 2007 | 10.43 | 10.75 | 10.27 | 10.31 | 35,620 | -0.09(-0.83%) |
Dec 03, 2007 | 10.86 | 10.94 | 10.40 | 10.40 | 118,734 | -0.53(-4.83%) |
Nov 30, 2007 | 11.36 | 11.42 | 10.89 | 10.93 | 10,412 | -0.21(-1.91%) |
Nov 29, 2007 | 11.55 | 11.55 | 11.14 | 11.14 | 23,378 | -0.28(-2.41%) |
Nov 28, 2007 | 11.35 | 11.59 | 11.35 | 11.41 | 36,795 | +0.30(+2.69%) |
Nov 27, 2007 | 11.58 | 11.58 | 11.11 | 11.11 | 40,671 | -0.43(-3.75%) |
Nov 26, 2007 | 11.33 | 11.59 | 11.32 | 11.55 | 38,764 | +0.24(+2.09%) |
Nov 23, 2007 | 11.30 | 11.32 | 11.26 | 11.31 | 3,403 | +0.04(+0.35%) |
Nov 21, 2007 | 11.11 | 11.27 | 10.71 | 11.27 | 22,681 | +0.13(+1.13%) |
Nov 20, 2007 | 10.92 | 11.15 | 10.82 | 11.15 | 13,842 | +0.12(+1.07%) |
Nov 19, 2007 | 11.26 | 11.26 | 10.87 | 11.03 | 17,476 | -0.35(-3.05%) |
Nov 16, 2007 | 11.52 | 11.52 | 11.10 | 11.37 | 33,605 | -0.13(-1.09%) |
Nov 15, 2007 | 11.45 | 11.61 | 11.41 | 11.50 | 36,585 | +0.06(+0.55%) |
Nov 14, 2007 | 11.46 | 11.46 | 11.06 | 11.44 | 25,305 | +0.03(+0.28%) |
Nov 13, 2007 | 11.04 | 11.55 | 11.02 | 11.41 | 58,283 | +0.13(+1.19%) |
Nov 12, 2007 | 10.91 | 11.44 | 10.91 | 11.27 | 12,145 | +0.40(+3.69%) |
Nov 09, 2007 | 10.96 | 11.07 | 10.71 | 10.87 | 13,951 | -0.28(-2.47%) |
Nov 08, 2007 | 11.07 | 11.33 | 10.66 | 11.15 | 33,863 | +0.27(+2.46%) |
Nov 07, 2007 | 10.85 | 11.02 | 10.63 | 10.88 | 22,080 | -0.24(-2.12%) |
Nov 06, 2007 | 11.07 | 11.14 | 10.52 | 11.11 | 18,881 | +0.09(+0.86%) |
Nov 05, 2007 | 10.84 | 11.13 | 10.41 | 11.02 | 13,448 | +0.08(+0.72%) |
Nov 02, 2007 | 11.44 | 11.53 | 10.92 | 10.94 | 24,565 | -0.43(-3.74%) |
Nov 01, 2007 | 11.39 | 11.59 | 10.89 | 11.37 | 83,891 | -0.15(-1.30%) |
Oct 31, 2007 | 11.52 | 11.61 | 11.22 | 11.52 | 12,297 | +0.06(+0.55%) |
Oct 30, 2007 | 11.42 | 11.54 | 11.01 | 11.45 | 13,090 | -0.15(-1.29%) |
Oct 29, 2007 | 11.52 | 11.73 | 11.47 | 11.60 | 23,724 | +0.15(+1.31%) |
Oct 26, 2007 | 11.39 | 11.52 | 11.18 | 11.45 | 9,979 | +0.23(+2.03%) |
Oct 25, 2007 | 11.30 | 11.37 | 10.93 | 11.22 | 27,254 | -0.09(-0.77%) |
Oct 24, 2007 | 11.28 | 11.41 | 10.93 | 11.31 | 14,856 | -0.08(-0.69%) |
Oct 23, 2007 | 11.27 | 11.41 | 11.08 | 11.39 | 8,257 | +0.21(+1.90%) |
Oct 22, 2007 | 10.89 | 11.26 | 10.89 | 11.18 | 16,642 | +0.15(+1.36%) |
Oct 19, 2007 | 11.37 | 11.37 | 10.89 | 11.03 | 19,168 | -0.35(-3.05%) |
Oct 18, 2007 | 10.71 | 11.37 | 10.71 | 11.37 | 21,563 | +0.49(+4.48%) |
Oct 17, 2007 | 10.93 | 10.93 | 10.57 | 10.89 | 78,441 | +0.09(+0.80%) |
Oct 16, 2007 | 10.67 | 10.81 | 10.54 | 10.80 | 7,877 | +0.14(+1.33%) |
Oct 15, 2007 | 10.81 | 10.81 | 10.48 | 10.66 | 12,972 | -0.17(-1.60%) |
Oct 12, 2007 | 10.73 | 11.04 | 10.55 | 10.83 | 21,455 | +0.01(+0.07%) |
Oct 11, 2007 | 10.41 | 10.94 | 10.41 | 10.82 | 22,005 | -0.20(-1.79%) |
Oct 10, 2007 | 11.07 | 11.19 | 10.54 | 11.02 | 12,337 | -0.11(-0.95%) |
Oct 09, 2007 | 11.29 | 11.29 | 11.08 | 11.13 | 9,322 | -0.15(-1.36%) |
Oct 08, 2007 | 11.41 | 11.41 | 11.18 | 11.28 | 26,032 | -0.09(-0.83%) |
Oct 05, 2007 | 11.08 | 11.71 | 11.08 | 11.37 | 44,110 | +0.43(+3.96%) |
Oct 04, 2007 | 10.57 | 11.06 | 10.57 | 10.94 | 34,224 | +0.29(+2.73%) |
Oct 03, 2007 | 10.94 | 11.19 | 10.63 | 10.65 | 17,201 | -0.38(-3.43%) |
Oct 02, 2007 | 10.99 | 11.19 | 10.81 | 11.03 | 23,471 | +0.04(+0.36%) |
Oct 01, 2007 | 10.27 | 11.09 | 10.27 | 10.99 | 28,334 | +0.72(+7.06%) |
Sep 28, 2007 | 10.39 | 10.56 | 10.23 | 10.26 | 98,044 | -0.16(-1.51%) |
Sep 27, 2007 | 10.97 | 10.97 | 10.42 | 10.42 | 50,620 | -0.26(-2.43%) |
Sep 26, 2007 | 10.98 | 11.08 | 10.63 | 10.68 | 23,196 | -0.10(-0.95%) |
Sep 25, 2007 | 11.01 | 11.33 | 10.74 | 10.78 | 33,195 | -0.28(-2.49%) |
Sep 24, 2007 | 11.26 | 11.57 | 11.06 | 11.06 | 30,257 | -0.37(-3.24%) |
Sep 21, 2007 | 11.48 | 11.55 | 11.24 | 11.43 | 49,344 | +0.04(+0.35%) |
Sep 20, 2007 | 11.26 | 11.41 | 10.97 | 11.39 | 43,862 | +0.10(+0.91%) |
Sep 19, 2007 | 11.02 | 11.43 | 10.94 | 11.29 | 20,504 | +0.37(+3.39%) |
Sep 18, 2007 | 10.42 | 11.18 | 10.29 | 10.92 | 46,196 | +0.50(+4.84%) |
Sep 17, 2007 | 10.71 | 10.71 | 10.41 | 10.41 | 16,997 | -0.31(-2.86%) |
Sep 14, 2007 | 10.67 | 10.82 | 10.26 | 10.72 | 31,007 | -0.24(-2.15%) |
Sep 13, 2007 | 11.21 | 11.28 | 10.96 | 10.96 | 60,665 | -0.29(-2.59%) |
Sep 12, 2007 | 11.40 | 11.40 | 11.10 | 11.25 | 35,212 | +0.18(+1.64%) |
Sep 11, 2007 | 11.09 | 11.09 | 10.80 | 11.07 | 48,566 | +0.16(+1.44%) |
Sep 10, 2007 | 10.74 | 10.92 | 10.59 | 10.91 | 15,049 | +0.08(+0.73%) |
Sep 07, 2007 | 10.85 | 10.88 | 10.74 | 10.83 | 14,312 | -0.20(-1.85%) |
Sep 06, 2007 | 10.71 | 11.06 | 10.52 | 11.04 | 56,059 | +0.25(+2.34%) |
Sep 05, 2007 | 10.96 | 11.00 | 10.75 | 10.78 | 11,001 | -0.25(-2.28%) |
Sep 04, 2007 | 10.93 | 11.12 | 10.93 | 11.04 | 42,584 | +0.04(+0.36%) |
Aug 31, 2007 | 10.78 | 11.01 | 10.56 | 11.00 | 11,634 | +0.39(+3.63%) |
Aug 30, 2007 | 10.56 | 10.73 | 10.45 | 10.61 | 36,959 | -0.01(-0.07%) |
Aug 29, 2007 | 10.41 | 10.65 | 10.21 | 10.62 | 70,943 | +0.25(+2.43%) |
Aug 28, 2007 | 10.30 | 10.52 | 10.27 | 10.37 | 26,651 | +0.10(+1.00%) |
Aug 27, 2007 | 10.23 | 10.33 | 10.18 | 10.26 | 15,370 | +0.03(+0.31%) |
Aug 24, 2007 | 10.34 | 10.34 | 9.823 | 10.23 | 76,120 | +0.00(+0.00%) |
Aug 23, 2007 | 10.52 | 10.58 | 10.23 | 10.23 | 20,418 | -0.20(-1.96%) |
Aug 22, 2007 | 10.55 | 10.84 | 10.31 | 10.44 | 24,326 | +0.00(+0.00%) |
Aug 21, 2007 | 10.53 | 10.96 | 10.30 | 10.44 | 14,922 | -0.17(-1.56%) |
Aug 20, 2007 | 10.93 | 10.93 | 10.51 | 10.60 | 13,775 | -0.43(-3.92%) |
Aug 17, 2007 | 11.35 | 11.41 | 10.93 | 11.04 | 77,097 | +0.17(+1.52%) |
Aug 16, 2007 | 10.62 | 11.07 | 10.53 | 10.87 | 52,089 | +0.35(+3.37%) |
Aug 15, 2007 | 10.33 | 10.69 | 10.23 | 10.52 | 20,077 | -0.11(-1.04%) |
Aug 14, 2007 | 10.70 | 10.77 | 10.50 | 10.63 | 72,770 | +0.03(+0.30%) |
Aug 13, 2007 | 11.17 | 11.33 | 10.36 | 10.59 | 41,724 | -0.33(-3.03%) |
Aug 10, 2007 | 11.07 | 11.07 | 10.56 | 10.93 | 70,961 | -0.11(-1.00%) |
Aug 09, 2007 | 11.01 | 11.81 | 10.78 | 11.04 | 67,628 | -0.25(-2.23%) |
Aug 08, 2007 | 10.86 | 11.81 | 10.86 | 11.29 | 90,263 | +0.54(+5.05%) |
Aug 07, 2007 | 10.89 | 11.24 | 10.67 | 10.74 | 80,446 | -0.20(-1.80%) |
Aug 06, 2007 | 10.18 | 11.62 | 10.18 | 10.94 | 88,382 | +0.59(+5.70%) |
Aug 03, 2007 | 10.30 | 10.57 | 9.879 | 10.35 | 37,411 | -0.01(-0.08%) |
Aug 02, 2007 | 9.926 | 10.65 | 9.690 | 10.36 | 80,906 | +0.47(+4.78%) |
Aug 01, 2007 | 10.23 | 10.33 | 9.784 | 9.886 | 50,844 | -0.36(-3.53%) |
Jul 31, 2007 | 10.36 | 10.52 | 10.23 | 10.25 | 28,979 | -0.04(-0.38%) |
Jul 30, 2007 | 10.26 | 10.47 | 10.22 | 10.29 | 19,216 | -0.02(-0.15%) |
Jul 27, 2007 | 10.46 | 10.46 | 10.23 | 10.30 | 42,272 | -0.20(-1.95%) |
Jul 26, 2007 | 10.66 | 10.77 | 10.39 | 10.51 | 51,494 | -0.33(-3.05%) |
Jul 25, 2007 | 10.91 | 10.91 | 10.27 | 10.84 | 39,153 | +0.06(+0.51%) |
Jul 24, 2007 | 11.02 | 11.15 | 10.59 | 10.78 | 28,135 | -0.24(-2.14%) |
Jul 23, 2007 | 11.35 | 11.74 | 11.02 | 11.02 | 22,008 | -0.40(-3.51%) |
Jul 20, 2007 | 11.54 | 11.93 | 11.41 | 11.42 | 19,524 | -0.15(-1.29%) |
Jul 19, 2007 | 11.78 | 12.18 | 11.51 | 11.57 | 18,702 | -0.16(-1.34%) |
Jul 18, 2007 | 11.48 | 12.28 | 11.48 | 11.73 | 20,739 | +0.17(+1.43%) |
Jul 17, 2007 | 11.85 | 11.93 | 11.54 | 11.56 | 14,858 | -0.24(-2.07%) |
Jul 16, 2007 | 11.97 | 12.09 | 11.75 | 11.81 | 25,662 | -0.18(-1.51%) |
Jul 13, 2007 | 12.18 | 12.34 | 11.96 | 11.99 | 9,654 | -0.17(-1.42%) |
Jul 12, 2007 | 11.71 | 12.47 | 11.66 | 12.16 | 43,639 | +0.47(+4.04%) |
Jul 11, 2007 | 11.80 | 11.93 | 11.52 | 11.69 | 32,326 | -0.13(-1.07%) |
Jul 10, 2007 | 11.69 | 11.96 | 11.60 | 11.81 | 30,237 | +0.00(+0.00%) |
Jul 09, 2007 | 11.80 | 11.81 | 11.63 | 11.81 | 15,619 | -0.01(-0.07%) |
Jul 06, 2007 | 11.95 | 11.95 | 11.74 | 11.82 | 28,540 | -0.08(-0.66%) |
Jul 05, 2007 | 12.29 | 12.59 | 11.81 | 11.90 | 21,744 | -0.36(-2.95%) |
Jul 03, 2007 | 12.28 | 12.32 | 12.18 | 12.26 | 12,028 | -0.02(-0.13%) |