Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.28 | 13.61 | 13.19 | 13.21 | 307,317 | -0.37(-2.72%) |
Jun 27, 2008 | 13.75 | 13.78 | 13.23 | 13.58 | 855,381 | -0.17(-1.24%) |
Jun 26, 2008 | 13.69 | 13.88 | 13.50 | 13.75 | 634,924 | -0.05(-0.36%) |
Jun 25, 2008 | 14.00 | 14.03 | 13.60 | 13.80 | 1,554,510 | -0.18(-1.29%) |
Jun 24, 2008 | 14.38 | 14.60 | 13.91 | 13.98 | 520,017 | -0.47(-3.25%) |
Jun 23, 2008 | 14.78 | 14.86 | 14.40 | 14.45 | 603,754 | -0.28(-1.90%) |
Jun 20, 2008 | 14.92 | 14.94 | 14.44 | 14.73 | 615,397 | -0.28(-1.87%) |
Jun 19, 2008 | 14.89 | 15.10 | 14.75 | 15.01 | 385,426 | +0.12(+0.81%) |
Jun 18, 2008 | 14.71 | 15.76 | 14.58 | 14.89 | 693,639 | +0.05(+0.34%) |
Jun 17, 2008 | 14.75 | 14.99 | 14.35 | 14.84 | 891,277 | +0.12(+0.82%) |
Jun 16, 2008 | 14.07 | 14.75 | 13.98 | 14.72 | 1,020,852 | +0.57(+4.03%) |
Jun 13, 2008 | 14.00 | 14.20 | 13.85 | 14.15 | 693,211 | +0.31(+2.24%) |
Jun 12, 2008 | 14.36 | 14.36 | 13.83 | 13.84 | 697,498 | -0.37(-2.60%) |
Jun 11, 2008 | 14.57 | 14.70 | 14.19 | 14.21 | 560,859 | -0.43(-2.94%) |
Jun 10, 2008 | 14.51 | 14.78 | 14.38 | 14.64 | 942,638 | -0.09(-0.61%) |
Jun 09, 2008 | 14.72 | 14.82 | 14.25 | 14.73 | 928,078 | +0.10(+0.68%) |
Jun 06, 2008 | 15.15 | 15.19 | 14.51 | 14.63 | 351,964 | -0.67(-4.38%) |
Jun 05, 2008 | 15.23 | 15.39 | 15.16 | 15.30 | 560,581 | +0.14(+0.92%) |
Jun 04, 2008 | 15.28 | 15.46 | 14.93 | 15.16 | 1,116,324 | -0.26(-1.69%) |
Jun 03, 2008 | 14.90 | 15.44 | 14.63 | 15.42 | 1,214,012 | +0.74(+5.04%) |
Jun 02, 2008 | 14.66 | 14.80 | 14.20 | 14.68 | 628,811 | +0.12(+0.82%) |
May 30, 2008 | 14.67 | 14.69 | 14.47 | 14.56 | 540,752 | -0.08(-0.55%) |
May 29, 2008 | 14.34 | 14.71 | 14.34 | 14.64 | 1,141,672 | +0.23(+1.60%) |
May 28, 2008 | 14.71 | 14.71 | 14.33 | 14.41 | 582,394 | -0.19(-1.30%) |
May 27, 2008 | 14.35 | 14.63 | 14.23 | 14.60 | 1,458,754 | +0.36(+2.53%) |
May 26, 2008 | 14.30 | 14.41 | 14.13 | 14.24 | 587,197 | +0.00(+0.00%) |
May 23, 2008 | 14.30 | 14.41 | 14.13 | 14.24 | 587,197 | -0.09(-0.63%) |
May 22, 2008 | 13.99 | 14.43 | 13.99 | 14.33 | 1,381,440 | +0.19(+1.34%) |
May 21, 2008 | 13.89 | 14.43 | 13.89 | 14.14 | 1,125,628 | +0.29(+2.09%) |
May 20, 2008 | 13.98 | 14.01 | 13.65 | 13.85 | 956,791 | -0.14(-1.00%) |
May 19, 2008 | 13.90 | 14.49 | 13.81 | 13.99 | 1,764,059 | +0.11(+0.79%) |
May 16, 2008 | 13.89 | 14.11 | 13.66 | 13.88 | 1,391,864 | +0.09(+0.65%) |
May 15, 2008 | 13.37 | 13.94 | 13.25 | 13.79 | 2,507,690 | +0.25(+1.85%) |
May 14, 2008 | 13.08 | 13.74 | 12.99 | 13.54 | 1,455,863 | +0.51(+3.91%) |
May 13, 2008 | 13.17 | 13.30 | 12.93 | 13.03 | 2,154,853 | -0.11(-0.84%) |
May 12, 2008 | 12.54 | 13.14 | 12.52 | 13.14 | 1,974,755 | +0.60(+4.78%) |
May 09, 2008 | 12.28 | 12.61 | 12.23 | 12.54 | 7,135,379 | +0.02(+0.16%) |
May 08, 2008 | 12.60 | 13.03 | 12.10 | 12.52 | 4,385,956 | -1.70(-11.95%) |
May 07, 2008 | 14.30 | 14.62 | 14.10 | 14.22 | 587,177 | -0.04(-0.28%) |
May 06, 2008 | 14.13 | 14.33 | 14.03 | 14.26 | 575,148 | +0.02(+0.14%) |
May 05, 2008 | 14.42 | 14.47 | 14.12 | 14.24 | 552,136 | -0.11(-0.77%) |
May 02, 2008 | 14.34 | 14.73 | 14.12 | 14.35 | 899,533 | +0.15(+1.06%) |
May 01, 2008 | 12.31 | 14.48 | 12.31 | 14.20 | 972,995 | +0.89(+6.69%) |
Apr 30, 2008 | 13.22 | 13.59 | 13.03 | 13.31 | 548,121 | +0.21(+1.60%) |
Apr 29, 2008 | 13.14 | 13.24 | 12.73 | 13.10 | 261,122 | -0.01(-0.08%) |
Apr 28, 2008 | 12.89 | 13.26 | 12.80 | 13.11 | 570,986 | +0.38(+2.99%) |
Apr 25, 2008 | 12.79 | 12.94 | 12.43 | 12.73 | 137,801 | -0.06(-0.47%) |
Apr 24, 2008 | 12.47 | 12.85 | 12.18 | 12.79 | 218,480 | +0.35(+2.81%) |
Apr 23, 2008 | 12.24 | 12.56 | 12.20 | 12.44 | 233,698 | +0.28(+2.30%) |
Apr 22, 2008 | 12.42 | 12.58 | 11.99 | 12.16 | 217,531 | -0.45(-3.57%) |
Apr 21, 2008 | 12.33 | 12.63 | 12.23 | 12.61 | 229,717 | +0.20(+1.61%) |
Apr 18, 2008 | 12.72 | 12.72 | 12.29 | 12.41 | 380,195 | -0.01(-0.08%) |
Apr 17, 2008 | 12.37 | 12.51 | 12.19 | 12.42 | 242,803 | +0.12(+0.98%) |
Apr 16, 2008 | 11.82 | 12.53 | 11.82 | 12.30 | 531,778 | +0.62(+5.31%) |
Apr 15, 2008 | 11.84 | 12.09 | 11.43 | 11.68 | 341,771 | -0.10(-0.85%) |
Apr 14, 2008 | 12.07 | 12.34 | 11.66 | 11.78 | 615,558 | -0.34(-2.81%) |
Apr 11, 2008 | 12.12 | 12.56 | 11.99 | 12.12 | 321,558 | -0.28(-2.26%) |
Apr 10, 2008 | 11.83 | 12.65 | 11.83 | 12.40 | 562,378 | +0.56(+4.73%) |
Apr 09, 2008 | 12.41 | 12.45 | 11.80 | 11.84 | 404,228 | -0.53(-4.28%) |
Apr 08, 2008 | 11.90 | 12.44 | 11.90 | 12.37 | 315,074 | +0.27(+2.23%) |
Apr 07, 2008 | 12.43 | 12.50 | 12.08 | 12.10 | 348,770 | -0.27(-2.18%) |
Apr 04, 2008 | 12.08 | 12.49 | 11.58 | 12.37 | 502,990 | +0.33(+2.74%) |
Apr 03, 2008 | 11.65 | 12.05 | 11.53 | 12.04 | 817,312 | +0.26(+2.21%) |
Apr 02, 2008 | 11.73 | 12.48 | 11.51 | 11.78 | 695,597 | +0.02(+0.17%) |
Apr 01, 2008 | 11.60 | 11.98 | 11.57 | 11.76 | 274,681 | +0.44(+3.89%) |
Mar 31, 2008 | 11.03 | 11.48 | 11.03 | 11.32 | 423,322 | +0.33(+3.00%) |
Mar 28, 2008 | 11.17 | 11.62 | 10.94 | 10.99 | 326,111 | -0.11(-0.99%) |
Mar 27, 2008 | 11.35 | 11.41 | 11.07 | 11.10 | 226,011 | -0.28(-2.46%) |
Mar 26, 2008 | 11.48 | 11.52 | 11.21 | 11.38 | 139,174 | -0.18(-1.56%) |
Mar 25, 2008 | 11.55 | 11.65 | 11.18 | 11.56 | 162,103 | -0.01(-0.09%) |
Mar 24, 2008 | 11.22 | 11.65 | 10.91 | 11.57 | 301,015 | +0.42(+3.77%) |
Mar 21, 2008 | 10.97 | 11.18 | 10.69 | 11.15 | 851,284 | +0.00(+0.00%) |
Mar 20, 2008 | 10.97 | 11.18 | 10.69 | 11.15 | 851,284 | +0.34(+3.15%) |
Mar 19, 2008 | 11.32 | 11.36 | 10.81 | 10.81 | 432,637 | -0.50(-4.42%) |
Mar 18, 2008 | 10.56 | 11.39 | 10.56 | 11.31 | 222,977 | +1.02(+9.91%) |
Mar 17, 2008 | 10.17 | 10.67 | 10.15 | 10.29 | 208,073 | -0.09(-0.87%) |
Mar 14, 2008 | 10.80 | 10.80 | 10.23 | 10.38 | 270,520 | -0.34(-3.17%) |
Mar 13, 2008 | 10.45 | 10.77 | 10.22 | 10.72 | 405,262 | +0.17(+1.61%) |
Mar 12, 2008 | 10.50 | 11.09 | 10.40 | 10.55 | 286,707 | +0.06(+0.57%) |
Mar 11, 2008 | 10.63 | 10.85 | 10.25 | 10.49 | 347,191 | +0.19(+1.84%) |
Mar 10, 2008 | 10.74 | 10.84 | 10.27 | 10.30 | 238,924 | -0.38(-3.56%) |
Mar 07, 2008 | 10.56 | 11.01 | 10.46 | 10.68 | 315,964 | -0.23(-2.11%) |
Mar 06, 2008 | 11.16 | 11.32 | 10.83 | 10.91 | 144,494 | -0.33(-2.94%) |
Mar 05, 2008 | 11.08 | 11.35 | 11.00 | 11.24 | 289,266 | +0.20(+1.81%) |
Mar 04, 2008 | 10.96 | 11.19 | 10.70 | 11.04 | 319,418 | +0.00(+0.00%) |
Mar 03, 2008 | 11.00 | 11.19 | 10.97 | 11.04 | 416,320 | +0.02(+0.18%) |
Feb 29, 2008 | 11.00 | 11.19 | 11.00 | 11.02 | 384,763 | -0.01(-0.09%) |
Feb 28, 2008 | 11.13 | 11.31 | 11.00 | 11.03 | 220,484 | -0.10(-0.90%) |
Feb 27, 2008 | 11.18 | 11.38 | 11.00 | 11.13 | 180,284 | -0.14(-1.24%) |
Feb 26, 2008 | 11.00 | 11.61 | 11.00 | 11.27 | 254,150 | +0.23(+2.08%) |
Feb 25, 2008 | 11.10 | 11.45 | 11.00 | 11.04 | 242,372 | -0.10(-0.90%) |
Feb 22, 2008 | 11.09 | 11.22 | 10.87 | 11.14 | 266,283 | +0.05(+0.45%) |
Feb 21, 2008 | 11.49 | 11.73 | 11.00 | 11.09 | 258,254 | -0.34(-2.97%) |
Feb 20, 2008 | 11.05 | 11.62 | 10.86 | 11.43 | 322,650 | +0.32(+2.88%) |
Feb 19, 2008 | 10.89 | 11.24 | 10.60 | 11.11 | 219,916 | +0.38(+3.54%) |
Feb 18, 2008 | 10.94 | 10.98 | 10.47 | 10.73 | 194,224 | +0.00(+0.00%) |
Feb 15, 2008 | 10.94 | 10.98 | 10.47 | 10.73 | 194,224 | -0.27(-2.45%) |
Feb 14, 2008 | 11.11 | 11.40 | 10.85 | 11.00 | 298,935 | -0.10(-0.90%) |
Feb 13, 2008 | 11.21 | 11.47 | 11.09 | 11.10 | 280,649 | +0.02(+0.18%) |
Feb 12, 2008 | 11.37 | 11.54 | 10.96 | 11.08 | 326,154 | -0.25(-2.21%) |
Feb 11, 2008 | 10.48 | 11.49 | 10.42 | 11.33 | 536,356 | +0.83(+7.90%) |
Feb 08, 2008 | 11.34 | 11.48 | 10.44 | 10.50 | 832,293 | +0.73(+7.47%) |
Feb 07, 2008 | 9.710 | 9.830 | 9.270 | 9.770 | 943,788 | -0.04(-0.41%) |
Feb 06, 2008 | 10.02 | 10.14 | 9.750 | 9.810 | 340,048 | -0.11(-1.11%) |
Feb 05, 2008 | 10.10 | 10.38 | 9.920 | 9.920 | 258,490 | -0.30(-2.94%) |
Feb 04, 2008 | 10.15 | 10.54 | 10.10 | 10.22 | 244,625 | +0.06(+0.59%) |
Feb 01, 2008 | 10.15 | 10.33 | 9.820 | 10.16 | 246,695 | -0.01(-0.10%) |
Jan 31, 2008 | 9.500 | 10.35 | 9.320 | 10.17 | 389,032 | +0.49(+5.06%) |
Jan 30, 2008 | 9.410 | 10.03 | 9.320 | 9.680 | 395,859 | +0.18(+1.89%) |
Jan 29, 2008 | 8.990 | 9.610 | 8.550 | 9.500 | 412,107 | +0.55(+6.15%) |
Jan 28, 2008 | 8.900 | 9.040 | 8.590 | 8.950 | 184,965 | +0.05(+0.56%) |
Jan 25, 2008 | 8.990 | 9.170 | 8.700 | 8.900 | 213,330 | +0.00(+0.00%) |
Jan 24, 2008 | 8.510 | 8.920 | 8.390 | 8.900 | 237,873 | +0.40(+4.71%) |
Jan 23, 2008 | 8.200 | 8.500 | 7.830 | 8.500 | 420,941 | +0.09(+1.07%) |
Jan 22, 2008 | 8.100 | 8.830 | 7.840 | 8.410 | 262,037 | +0.10(+1.20%) |
Jan 21, 2008 | 8.410 | 8.670 | 8.250 | 8.310 | 634,762 | +0.00(+0.00%) |
Jan 18, 2008 | 8.410 | 8.670 | 8.250 | 8.310 | 634,762 | -0.15(-1.77%) |
Jan 17, 2008 | 9.040 | 9.240 | 8.210 | 8.460 | 597,723 | -0.55(-6.10%) |
Jan 16, 2008 | 8.940 | 9.300 | 8.790 | 9.010 | 387,571 | +0.06(+0.67%) |
Jan 15, 2008 | 9.260 | 9.390 | 8.920 | 8.950 | 184,296 | -0.45(-4.79%) |
Jan 14, 2008 | 9.100 | 9.930 | 9.090 | 9.400 | 704,361 | +0.28(+3.07%) |
Jan 11, 2008 | 9.950 | 9.950 | 7.860 | 9.120 | 1,188,937 | -0.93(-9.25%) |
Jan 10, 2008 | 9.970 | 10.11 | 9.840 | 10.05 | 521,370 | -0.06(-0.59%) |
Jan 09, 2008 | 10.35 | 10.50 | 9.830 | 10.11 | 445,361 | -0.28(-2.69%) |
Jan 08, 2008 | 10.50 | 10.75 | 10.36 | 10.39 | 239,291 | -0.08(-0.76%) |
Jan 07, 2008 | 10.70 | 10.75 | 10.42 | 10.47 | 225,570 | -0.14(-1.32%) |
Jan 04, 2008 | 11.50 | 11.55 | 10.40 | 10.61 | 344,418 | -0.97(-8.38%) |
Jan 03, 2008 | 11.72 | 11.88 | 11.47 | 11.58 | 265,027 | -0.14(-1.19%) |
Jan 02, 2008 | 11.66 | 11.99 | 11.51 | 11.72 | 270,815 | +0.06(+0.51%) |
Jan 01, 2008 | 11.72 | 11.88 | 11.59 | 11.66 | 195,979 | +0.00(+0.00%) |
Dec 31, 2007 | 11.72 | 11.88 | 11.59 | 11.66 | 195,979 | -0.11(-0.93%) |
Dec 28, 2007 | 11.96 | 12.18 | 11.74 | 11.77 | 110,562 | -0.03(-0.25%) |
Dec 27, 2007 | 12.11 | 12.49 | 11.80 | 11.80 | 274,180 | -0.29(-2.40%) |
Dec 26, 2007 | 11.90 | 12.29 | 11.61 | 12.09 | 187,715 | +0.10(+0.83%) |
Dec 24, 2007 | 11.72 | 12.03 | 11.71 | 11.99 | 108,994 | +0.29(+2.48%) |
Dec 21, 2007 | 11.64 | 11.84 | 11.57 | 11.70 | 569,166 | +0.25(+2.18%) |
Dec 20, 2007 | 11.30 | 11.53 | 11.18 | 11.45 | 391,407 | +0.16(+1.42%) |
Dec 19, 2007 | 11.32 | 11.40 | 11.13 | 11.29 | 219,778 | -0.03(-0.27%) |
Dec 18, 2007 | 11.26 | 11.40 | 11.01 | 11.32 | 309,966 | +0.17(+1.52%) |
Dec 17, 2007 | 11.01 | 11.45 | 11.00 | 11.15 | 280,602 | +0.09(+0.81%) |
Dec 14, 2007 | 11.09 | 11.29 | 10.90 | 11.06 | 224,553 | -0.07(-0.63%) |
Dec 13, 2007 | 11.35 | 11.38 | 11.13 | 11.13 | 342,987 | -0.34(-2.96%) |
Dec 12, 2007 | 11.67 | 11.75 | 11.36 | 11.47 | 355,289 | +0.04(+0.35%) |
Dec 11, 2007 | 11.58 | 11.62 | 11.11 | 11.43 | 323,630 | -0.07(-0.61%) |
Dec 10, 2007 | 11.59 | 11.67 | 11.27 | 11.50 | 263,873 | -0.02(-0.17%) |
Dec 07, 2007 | 11.70 | 11.70 | 11.42 | 11.52 | 272,604 | -0.17(-1.45%) |
Dec 06, 2007 | 11.64 | 11.79 | 11.49 | 11.69 | 238,884 | +0.05(+0.43%) |
Dec 05, 2007 | 11.47 | 11.75 | 11.31 | 11.64 | 166,365 | +0.39(+3.47%) |
Dec 04, 2007 | 11.69 | 11.76 | 11.25 | 11.25 | 208,020 | -0.53(-4.50%) |
Dec 03, 2007 | 12.03 | 12.11 | 11.76 | 11.78 | 227,589 | -0.31(-2.56%) |
Nov 30, 2007 | 12.43 | 12.71 | 12.09 | 12.09 | 595,937 | -0.17(-1.39%) |
Nov 29, 2007 | 12.30 | 12.38 | 12.10 | 12.26 | 321,189 | -0.05(-0.41%) |
Nov 28, 2007 | 12.63 | 12.74 | 12.16 | 12.31 | 644,382 | -0.17(-1.36%) |
Nov 27, 2007 | 12.25 | 12.71 | 12.02 | 12.48 | 271,812 | +0.27(+2.21%) |
Nov 26, 2007 | 11.96 | 12.48 | 11.85 | 12.21 | 350,805 | +0.24(+2.01%) |
Nov 23, 2007 | 12.02 | 12.08 | 11.74 | 11.97 | 152,964 | +0.06(+0.50%) |
Nov 21, 2007 | 11.74 | 11.99 | 11.53 | 11.91 | 340,534 | +0.13(+1.10%) |
Nov 20, 2007 | 11.80 | 12.00 | 11.47 | 11.78 | 298,683 | +0.01(+0.08%) |
Nov 19, 2007 | 11.90 | 12.05 | 11.45 | 11.77 | 281,734 | -0.24(-2.00%) |
Nov 16, 2007 | 12.43 | 12.47 | 11.56 | 12.01 | 396,542 | -0.38(-3.07%) |
Nov 15, 2007 | 12.44 | 12.77 | 12.04 | 12.39 | 316,930 | -0.10(-0.80%) |
Nov 14, 2007 | 13.06 | 13.06 | 12.37 | 12.49 | 216,637 | -0.48(-3.70%) |
Nov 13, 2007 | 12.94 | 13.12 | 12.69 | 12.97 | 325,924 | +0.17(+1.33%) |
Nov 12, 2007 | 12.78 | 13.47 | 12.75 | 12.80 | 242,268 | -0.02(-0.16%) |
Nov 09, 2007 | 12.84 | 13.08 | 12.50 | 12.82 | 252,843 | -0.25(-1.91%) |
Nov 08, 2007 | 13.31 | 13.51 | 12.48 | 13.07 | 322,197 | -0.06(-0.46%) |
Nov 07, 2007 | 14.00 | 14.03 | 13.08 | 13.13 | 347,155 | -1.07(-7.54%) |
Nov 06, 2007 | 13.64 | 14.23 | 13.36 | 14.20 | 247,822 | +0.58(+4.26%) |
Nov 05, 2007 | 13.63 | 13.80 | 13.33 | 13.62 | 338,609 | -0.38(-2.71%) |
Nov 02, 2007 | 14.22 | 14.25 | 13.53 | 14.00 | 456,355 | +0.01(+0.07%) |
Nov 01, 2007 | 13.29 | 14.61 | 13.10 | 13.99 | 1,494,148 | +1.16(+9.04%) |
Oct 31, 2007 | 12.86 | 13.20 | 12.51 | 12.83 | 566,120 | -0.01(-0.08%) |
Oct 30, 2007 | 13.26 | 13.40 | 12.78 | 12.84 | 399,685 | -0.56(-4.18%) |
Oct 29, 2007 | 13.00 | 13.45 | 12.92 | 13.40 | 305,770 | +0.49(+3.80%) |
Oct 26, 2007 | 12.40 | 12.98 | 12.27 | 12.91 | 223,116 | +0.66(+5.39%) |
Oct 25, 2007 | 12.49 | 12.51 | 12.17 | 12.25 | 354,645 | -0.22(-1.76%) |
Oct 24, 2007 | 12.72 | 12.80 | 12.25 | 12.47 | 654,965 | -0.37(-2.88%) |
Oct 23, 2007 | 12.98 | 12.98 | 12.62 | 12.84 | 268,866 | -0.05(-0.39%) |
Oct 22, 2007 | 12.40 | 12.93 | 12.40 | 12.89 | 207,100 | +0.44(+3.53%) |
Oct 19, 2007 | 12.43 | 12.85 | 12.40 | 12.45 | 349,964 | +0.01(+0.08%) |
Oct 18, 2007 | 12.20 | 12.59 | 12.20 | 12.44 | 212,020 | +0.15(+1.22%) |
Oct 17, 2007 | 12.40 | 12.58 | 12.16 | 12.29 | 171,014 | +0.06(+0.49%) |
Oct 16, 2007 | 12.30 | 12.56 | 12.17 | 12.23 | 197,558 | -0.12(-0.97%) |
Oct 15, 2007 | 12.60 | 12.62 | 12.26 | 12.35 | 350,587 | -0.32(-2.53%) |
Oct 12, 2007 | 12.51 | 13.17 | 12.51 | 12.67 | 393,188 | +0.15(+1.20%) |
Oct 11, 2007 | 12.67 | 12.92 | 12.19 | 12.52 | 907,825 | -0.63(-4.79%) |
Oct 10, 2007 | 13.23 | 13.54 | 13.01 | 13.15 | 379,549 | -0.08(-0.60%) |
Oct 09, 2007 | 13.28 | 13.39 | 13.09 | 13.23 | 247,418 | +0.00(+0.00%) |
Oct 08, 2007 | 13.31 | 13.41 | 13.21 | 13.23 | 262,492 | -0.15(-1.12%) |
Oct 05, 2007 | 13.48 | 13.62 | 13.06 | 13.38 | 224,422 | -0.07(-0.52%) |
Oct 04, 2007 | 13.17 | 13.47 | 12.94 | 13.45 | 666,099 | +0.35(+2.67%) |
Oct 03, 2007 | 13.02 | 13.37 | 12.72 | 13.10 | 382,370 | -0.02(-0.15%) |
Oct 02, 2007 | 12.25 | 13.19 | 12.21 | 13.12 | 668,751 | +0.87(+7.10%) |
Oct 01, 2007 | 11.54 | 12.33 | 11.54 | 12.25 | 253,983 | +0.68(+5.88%) |
Sep 28, 2007 | 11.84 | 12.00 | 11.50 | 11.57 | 287,415 | -0.30(-2.53%) |
Sep 27, 2007 | 12.17 | 12.33 | 11.81 | 11.87 | 155,181 | -0.28(-2.30%) |
Sep 26, 2007 | 11.88 | 12.24 | 11.80 | 12.15 | 104,768 | +0.32(+2.70%) |
Sep 25, 2007 | 11.85 | 11.92 | 11.75 | 11.83 | 140,610 | -0.14(-1.17%) |
Sep 24, 2007 | 12.22 | 12.30 | 11.83 | 11.97 | 139,968 | -0.23(-1.89%) |
Sep 21, 2007 | 12.36 | 12.50 | 12.17 | 12.20 | 471,259 | -0.17(-1.37%) |
Sep 20, 2007 | 12.55 | 12.62 | 12.19 | 12.37 | 138,892 | -0.25(-1.98%) |
Sep 19, 2007 | 12.44 | 12.92 | 12.36 | 12.62 | 328,532 | +0.25(+2.02%) |
Sep 18, 2007 | 11.45 | 12.40 | 11.28 | 12.37 | 374,404 | +1.01(+8.89%) |
Sep 17, 2007 | 11.35 | 11.38 | 11.26 | 11.36 | 268,543 | -0.05(-0.44%) |
Sep 14, 2007 | 11.12 | 11.43 | 10.94 | 11.41 | 429,858 | +0.14(+1.24%) |
Sep 13, 2007 | 11.32 | 11.51 | 11.14 | 11.27 | 287,076 | +0.00(+0.00%) |
Sep 12, 2007 | 11.32 | 11.42 | 11.22 | 11.27 | 169,885 | -0.13(-1.14%) |
Sep 11, 2007 | 11.50 | 11.50 | 11.25 | 11.40 | 287,804 | +0.00(+0.00%) |
Sep 10, 2007 | 11.45 | 11.57 | 11.20 | 11.40 | 264,683 | +0.00(+0.00%) |
Sep 07, 2007 | 11.50 | 11.53 | 11.20 | 11.40 | 180,558 | -0.18(-1.55%) |
Sep 06, 2007 | 11.59 | 11.67 | 11.47 | 11.58 | 169,171 | +0.04(+0.35%) |
Sep 05, 2007 | 11.55 | 11.63 | 11.40 | 11.54 | 195,826 | -0.15(-1.28%) |
Sep 04, 2007 | 11.65 | 11.88 | 11.57 | 11.69 | 168,014 | +0.01(+0.09%) |
Aug 31, 2007 | 11.59 | 11.82 | 11.49 | 11.68 | 234,023 | +0.37(+3.27%) |
Aug 30, 2007 | 11.45 | 11.70 | 11.18 | 11.31 | 649,537 | -0.36(-3.08%) |
Aug 29, 2007 | 11.47 | 11.85 | 11.09 | 11.67 | 860,808 | +0.97(+9.07%) |
Aug 28, 2007 | 11.10 | 11.21 | 10.67 | 10.70 | 439,514 | -0.55(-4.89%) |
Aug 27, 2007 | 11.29 | 11.30 | 11.10 | 11.25 | 713,270 | -0.12(-1.06%) |
Aug 24, 2007 | 11.23 | 11.41 | 11.05 | 11.37 | 207,153 | +0.12(+1.07%) |
Aug 23, 2007 | 11.37 | 11.56 | 11.20 | 11.25 | 297,860 | +0.00(+0.00%) |
Aug 22, 2007 | 11.20 | 11.43 | 10.98 | 11.25 | 227,185 | +0.26(+2.37%) |
Aug 21, 2007 | 10.86 | 11.11 | 10.69 | 10.99 | 223,996 | +0.19(+1.76%) |
Aug 20, 2007 | 10.82 | 11.00 | 10.68 | 10.80 | 266,725 | +0.09(+0.84%) |
Aug 17, 2007 | 10.85 | 11.14 | 10.61 | 10.71 | 415,444 | +0.26(+2.49%) |
Aug 16, 2007 | 9.980 | 10.52 | 9.760 | 10.45 | 456,229 | +0.39(+3.88%) |
Aug 15, 2007 | 10.16 | 10.57 | 9.940 | 10.06 | 243,340 | -0.11(-1.08%) |
Aug 14, 2007 | 10.77 | 10.84 | 10.17 | 10.17 | 294,197 | -0.53(-4.95%) |
Aug 13, 2007 | 11.13 | 11.42 | 10.64 | 10.70 | 356,155 | -0.36(-3.25%) |
Aug 10, 2007 | 10.60 | 11.60 | 10.55 | 11.06 | 820,745 | +0.10(+0.91%) |
Aug 09, 2007 | 10.32 | 10.96 | 10.30 | 10.96 | 1,055,555 | -0.04(-0.36%) |
Aug 08, 2007 | 10.14 | 12.03 | 10.09 | 11.00 | 1,720,268 | +0.98(+9.78%) |
Aug 07, 2007 | 9.960 | 10.08 | 9.750 | 10.02 | 803,075 | -0.04(-0.40%) |
Aug 06, 2007 | 10.12 | 10.19 | 9.790 | 10.06 | 910,582 | +0.01(+0.10%) |
Aug 03, 2007 | 10.02 | 10.64 | 9.960 | 10.05 | 1,014,857 | -0.50(-4.74%) |
Aug 02, 2007 | 10.55 | 10.84 | 10.12 | 10.55 | 1,876,192 | -0.07(-0.66%) |
Aug 01, 2007 | 10.35 | 10.75 | 9.750 | 10.62 | 4,775,929 | -2.42(-18.56%) |
Jul 31, 2007 | 12.75 | 13.15 | 12.68 | 13.04 | 1,253,594 | +0.26(+2.03%) |
Jul 30, 2007 | 12.51 | 12.93 | 12.05 | 12.78 | 520,832 | +0.29(+2.32%) |
Jul 27, 2007 | 13.13 | 13.13 | 12.45 | 12.49 | 646,807 | -0.71(-5.38%) |
Jul 26, 2007 | 13.81 | 13.93 | 12.87 | 13.20 | 1,108,564 | -0.74(-5.31%) |
Jul 25, 2007 | 13.97 | 14.16 | 13.82 | 13.94 | 649,978 | +0.14(+1.01%) |
Jul 24, 2007 | 14.01 | 14.06 | 13.65 | 13.80 | 636,428 | -0.22(-1.57%) |
Jul 23, 2007 | 14.23 | 14.23 | 13.96 | 14.02 | 428,386 | -0.02(-0.14%) |
Jul 20, 2007 | 14.04 | 14.23 | 13.90 | 14.04 | 664,409 | -0.11(-0.78%) |
Jul 19, 2007 | 14.17 | 14.24 | 14.00 | 14.15 | 364,215 | +0.10(+0.71%) |
Jul 18, 2007 | 14.06 | 14.14 | 13.90 | 14.05 | 634,734 | -0.06(-0.43%) |
Jul 17, 2007 | 13.64 | 14.23 | 13.50 | 14.11 | 1,007,846 | +0.50(+3.67%) |
Jul 16, 2007 | 13.04 | 13.66 | 13.01 | 13.61 | 646,691 | +0.36(+2.72%) |
Jul 13, 2007 | 13.14 | 13.30 | 13.10 | 13.25 | 271,232 | +0.08(+0.61%) |
Jul 12, 2007 | 13.00 | 13.20 | 12.93 | 13.17 | 704,743 | +0.26(+2.01%) |
Jul 11, 2007 | 12.80 | 13.02 | 12.80 | 12.91 | 317,049 | +0.13(+1.02%) |
Jul 10, 2007 | 12.93 | 13.00 | 12.70 | 12.78 | 450,939 | -0.22(-1.69%) |
Jul 09, 2007 | 12.99 | 13.01 | 12.66 | 13.00 | 363,599 | +0.14(+1.09%) |
Jul 06, 2007 | 12.72 | 13.00 | 12.71 | 12.86 | 483,442 | +0.16(+1.26%) |
Jul 05, 2007 | 13.08 | 13.15 | 12.62 | 12.70 | 616,126 | -0.37(-2.83%) |
Jul 03, 2007 | 13.02 | 13.20 | 12.84 | 13.07 | 531,420 | +0.07(+0.54%) |