Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.821 | 7.897 | 7.791 | 7.803 | 314,412 | -0.18(-2.22%) |
Feb 28, 2008 | 8.062 | 8.068 | 7.956 | 7.980 | 146,770 | -0.18(-2.17%) |
Feb 27, 2008 | 8.139 | 8.245 | 8.098 | 8.157 | 212,945 | +0.02(+0.22%) |
Feb 26, 2008 | 8.074 | 8.198 | 8.015 | 8.139 | 202,978 | +0.10(+1.25%) |
Feb 25, 2008 | 7.944 | 8.192 | 7.874 | 8.039 | 283,361 | +0.20(+2.56%) |
Feb 22, 2008 | 7.880 | 7.880 | 7.738 | 7.838 | 142,189 | -0.02(-0.23%) |
Feb 21, 2008 | 7.939 | 7.950 | 7.833 | 7.856 | 359,201 | +0.08(+1.06%) |
Feb 20, 2008 | 7.603 | 7.791 | 7.579 | 7.774 | 452,699 | +0.09(+1.23%) |
Feb 19, 2008 | 7.726 | 7.762 | 7.656 | 7.679 | 459,655 | -0.05(-0.61%) |
Feb 18, 2008 | 7.673 | 7.732 | 7.656 | 7.726 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.673 | 7.732 | 7.656 | 7.726 | 445,912 | -0.02(-0.30%) |
Feb 14, 2008 | 7.673 | 7.880 | 7.667 | 7.750 | 334,065 | +0.03(+0.38%) |
Feb 13, 2008 | 7.662 | 7.734 | 7.556 | 7.721 | 550,433 | +0.27(+3.64%) |
Feb 12, 2008 | 7.426 | 7.532 | 7.391 | 7.449 | 218,374 | +0.09(+1.28%) |
Feb 11, 2008 | 7.308 | 7.396 | 7.249 | 7.355 | 286,415 | -0.09(-1.27%) |
Feb 08, 2008 | 7.414 | 7.467 | 7.379 | 7.449 | 184,269 | +0.02(+0.32%) |
Feb 07, 2008 | 7.408 | 7.485 | 7.332 | 7.426 | 345,293 | -0.17(-2.17%) |
Feb 06, 2008 | 7.597 | 7.715 | 7.579 | 7.591 | 400,771 | +0.02(+0.23%) |
Feb 05, 2008 | 7.697 | 7.697 | 7.561 | 7.573 | 415,370 | -0.34(-4.25%) |
Feb 04, 2008 | 7.986 | 7.998 | 7.874 | 7.909 | 321,487 | -0.22(-2.68%) |
Feb 01, 2008 | 8.021 | 8.133 | 7.968 | 8.127 | 244,165 | -0.04(-0.43%) |
Jan 31, 2008 | 7.833 | 8.210 | 7.821 | 8.163 | 764,735 | +0.25(+3.13%) |
Jan 30, 2008 | 7.956 | 8.098 | 7.874 | 7.915 | 581,738 | -0.13(-1.61%) |
Jan 29, 2008 | 8.003 | 8.062 | 7.921 | 8.045 | 329,513 | +0.17(+2.17%) |
Jan 28, 2008 | 7.744 | 7.874 | 7.667 | 7.874 | 287,603 | +0.17(+2.14%) |
Jan 25, 2008 | 7.838 | 7.850 | 7.673 | 7.709 | 271,144 | -0.11(-1.43%) |
Jan 24, 2008 | 7.721 | 7.821 | 7.679 | 7.821 | 769,147 | +0.17(+2.23%) |
Jan 23, 2008 | 7.385 | 7.679 | 7.279 | 7.650 | 712,135 | -0.18(-2.26%) |
Jan 22, 2008 | 7.432 | 7.838 | 7.432 | 7.827 | 517,597 | +0.31(+4.16%) |
Jan 21, 2008 | 7.479 | 7.544 | 7.408 | 7.514 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.479 | 7.544 | 7.408 | 7.514 | 378,550 | +0.05(+0.71%) |
Jan 17, 2008 | 7.626 | 7.690 | 7.414 | 7.461 | 291,505 | +0.05(+0.64%) |
Jan 16, 2008 | 7.550 | 7.591 | 7.414 | 7.414 | 342,239 | -0.28(-3.60%) |
Jan 15, 2008 | 7.603 | 7.721 | 7.544 | 7.691 | 931,868 | +0.00(+0.00%) |
Jan 14, 2008 | 7.762 | 7.768 | 7.620 | 7.691 | 578,260 | +0.25(+3.33%) |
Jan 11, 2008 | 7.597 | 7.597 | 7.426 | 7.444 | 361,921 | -0.35(-4.54%) |
Jan 10, 2008 | 7.721 | 7.844 | 7.721 | 7.797 | 319,502 | -0.05(-0.60%) |
Jan 09, 2008 | 7.815 | 7.856 | 7.732 | 7.844 | 647,319 | -0.05(-0.67%) |
Jan 08, 2008 | 8.074 | 8.104 | 7.868 | 7.897 | 370,914 | -0.06(-0.81%) |
Jan 07, 2008 | 7.939 | 8.015 | 7.909 | 7.962 | 398,063 | -0.04(-0.44%) |
Jan 04, 2008 | 8.163 | 8.174 | 7.998 | 7.998 | 390,766 | -0.37(-4.44%) |
Jan 03, 2008 | 8.440 | 8.440 | 8.351 | 8.369 | 274,707 | -0.16(-1.87%) |
Jan 02, 2008 | 8.599 | 8.658 | 8.487 | 8.528 | 186,475 | -0.01(-0.14%) |
Jan 01, 2008 | 8.587 | 8.622 | 8.493 | 8.540 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.587 | 8.622 | 8.493 | 8.540 | 241,620 | -0.17(-1.96%) |
Dec 28, 2007 | 8.752 | 8.770 | 8.675 | 8.711 | 122,507 | +0.02(+0.20%) |
Dec 27, 2007 | 8.775 | 8.775 | 8.646 | 8.693 | 122,980 | -0.08(-0.94%) |
Dec 26, 2007 | 8.758 | 8.775 | 8.681 | 8.775 | 99,430 | +0.04(+0.40%) |
Dec 24, 2007 | 8.988 | 8.988 | 8.652 | 8.740 | 73,809 | +0.13(+1.51%) |
Dec 21, 2007 | 8.563 | 8.634 | 8.563 | 8.610 | 218,356 | +0.26(+3.11%) |
Dec 20, 2007 | 8.375 | 8.386 | 8.263 | 8.351 | 172,392 | +0.02(+0.21%) |
Dec 19, 2007 | 8.339 | 8.381 | 8.286 | 8.333 | 144,395 | +0.06(+0.71%) |
Dec 18, 2007 | 8.292 | 8.328 | 8.174 | 8.275 | 287,772 | +0.00(+0.00%) |
Dec 17, 2007 | 8.316 | 8.363 | 8.263 | 8.275 | 240,093 | -0.11(-1.27%) |
Dec 14, 2007 | 8.440 | 8.516 | 8.339 | 8.381 | 243,826 | -0.15(-1.80%) |
Dec 13, 2007 | 8.563 | 8.563 | 8.434 | 8.534 | 344,275 | -0.41(-4.61%) |
Dec 12, 2007 | 9.029 | 9.047 | 8.893 | 8.946 | 136,081 | +0.09(+1.00%) |
Dec 11, 2007 | 9.082 | 9.088 | 8.829 | 8.858 | 242,808 | -0.25(-2.72%) |
Dec 10, 2007 | 9.076 | 9.129 | 9.041 | 9.106 | 130,990 | +0.12(+1.38%) |
Dec 07, 2007 | 8.964 | 8.988 | 8.911 | 8.982 | 180,197 | +0.12(+1.33%) |
Dec 06, 2007 | 8.781 | 8.882 | 8.740 | 8.864 | 141,850 | +0.04(+0.47%) |
Dec 05, 2007 | 8.770 | 8.834 | 8.758 | 8.823 | 194,450 | -0.04(-0.40%) |
Dec 04, 2007 | 8.846 | 8.893 | 8.823 | 8.858 | 192,923 | -0.26(-2.84%) |
Dec 03, 2007 | 9.182 | 9.182 | 9.076 | 9.117 | 130,609 | +0.04(+0.45%) |
Nov 30, 2007 | 9.170 | 9.188 | 9.023 | 9.076 | 305,758 | -0.09(-0.96%) |
Nov 29, 2007 | 9.082 | 9.182 | 9.029 | 9.164 | 690,077 | +0.01(+0.13%) |
Nov 28, 2007 | 8.958 | 9.153 | 8.952 | 9.153 | 180,876 | +0.33(+3.74%) |
Nov 27, 2007 | 8.699 | 8.829 | 8.664 | 8.823 | 255,025 | +0.04(+0.40%) |
Nov 26, 2007 | 8.858 | 8.905 | 8.770 | 8.787 | 216,508 | -0.05(-0.60%) |
Nov 23, 2007 | 8.775 | 8.852 | 8.740 | 8.840 | 72,961 | +0.17(+1.90%) |
Nov 21, 2007 | 8.669 | 8.731 | 8.546 | 8.675 | 206,836 | -0.15(-1.67%) |
Nov 20, 2007 | 8.740 | 8.882 | 8.734 | 8.823 | 158,308 | +0.20(+2.32%) |
Nov 19, 2007 | 8.823 | 8.823 | 8.593 | 8.622 | 368,425 | -0.34(-3.75%) |
Nov 16, 2007 | 8.946 | 8.964 | 8.840 | 8.958 | 169,507 | +0.08(+0.86%) |
Nov 15, 2007 | 8.935 | 8.970 | 8.823 | 8.882 | 393,032 | -0.15(-1.63%) |
Nov 14, 2007 | 9.194 | 9.194 | 9.005 | 9.029 | 162,890 | -0.24(-2.61%) |
Nov 13, 2007 | 9.141 | 9.271 | 9.135 | 9.271 | 478,396 | +0.41(+4.59%) |
Nov 12, 2007 | 8.840 | 9.011 | 8.840 | 8.864 | 872,143 | -0.25(-2.78%) |
Nov 09, 2007 | 9.217 | 9.223 | 9.117 | 9.117 | 275,895 | -0.27(-2.83%) |
Nov 08, 2007 | 9.371 | 9.436 | 9.265 | 9.383 | 206,497 | -0.06(-0.62%) |
Nov 07, 2007 | 9.553 | 9.642 | 9.441 | 9.441 | 149,994 | -0.29(-2.97%) |
Nov 06, 2007 | 9.736 | 9.754 | 9.665 | 9.730 | 80,936 | +0.11(+1.10%) |
Nov 05, 2007 | 9.636 | 9.654 | 9.571 | 9.624 | 166,623 | -0.16(-1.63%) |
Nov 02, 2007 | 9.718 | 9.801 | 9.654 | 9.783 | 210,060 | +0.11(+1.16%) |
Nov 01, 2007 | 9.736 | 9.777 | 9.648 | 9.671 | 383,301 | -0.25(-2.50%) |
Oct 31, 2007 | 9.677 | 9.919 | 9.665 | 9.919 | 482,562 | +0.30(+3.13%) |
Oct 30, 2007 | 9.612 | 9.659 | 9.583 | 9.618 | 153,048 | -0.01(-0.12%) |
Oct 29, 2007 | 9.612 | 9.648 | 9.571 | 9.630 | 148,976 | +0.04(+0.43%) |
Oct 26, 2007 | 9.577 | 9.630 | 9.536 | 9.589 | 257,909 | +0.08(+0.87%) |
Oct 25, 2007 | 9.542 | 9.542 | 9.424 | 9.506 | 174,597 | +0.03(+0.31%) |
Oct 24, 2007 | 9.512 | 9.542 | 9.329 | 9.477 | 255,025 | -0.01(-0.06%) |
Oct 23, 2007 | 9.518 | 9.542 | 9.383 | 9.483 | 149,316 | +0.09(+1.00%) |
Oct 22, 2007 | 9.259 | 9.388 | 9.241 | 9.388 | 292,863 | +0.19(+2.05%) |
Oct 19, 2007 | 9.324 | 9.324 | 9.176 | 9.200 | 260,115 | -0.12(-1.33%) |
Oct 18, 2007 | 9.306 | 9.353 | 9.241 | 9.324 | 181,554 | -0.04(-0.44%) |
Oct 17, 2007 | 9.329 | 9.365 | 9.259 | 9.365 | 129,633 | +0.20(+2.19%) |
Oct 16, 2007 | 9.229 | 9.229 | 9.135 | 9.164 | 311,018 | -0.20(-2.14%) |
Oct 15, 2007 | 9.518 | 9.518 | 9.329 | 9.365 | 242,468 | -0.21(-2.16%) |
Oct 12, 2007 | 9.494 | 9.589 | 9.483 | 9.571 | 318,145 | +0.11(+1.12%) |
Oct 11, 2007 | 9.542 | 9.565 | 9.441 | 9.465 | 180,027 | -0.06(-0.68%) |
Oct 10, 2007 | 9.518 | 9.548 | 9.489 | 9.530 | 247,898 | +0.15(+1.63%) |
Oct 09, 2007 | 9.200 | 9.377 | 9.200 | 9.377 | 178,670 | +0.20(+2.18%) |
Oct 08, 2007 | 9.141 | 9.176 | 9.094 | 9.176 | 567,231 | +0.01(+0.13%) |
Oct 05, 2007 | 9.106 | 9.194 | 9.076 | 9.164 | 429,114 | +0.06(+0.65%) |
Oct 04, 2007 | 9.047 | 9.111 | 8.935 | 9.106 | 648,167 | +0.11(+1.18%) |
Oct 03, 2007 | 9.011 | 9.035 | 8.970 | 8.999 | 1,219,980 | -0.03(-0.33%) |
Oct 02, 2007 | 9.017 | 9.047 | 8.929 | 9.029 | 1,140,555 | -0.01(-0.07%) |
Oct 01, 2007 | 9.005 | 9.047 | 8.964 | 9.035 | 827,346 | -0.08(-0.84%) |
Sep 28, 2007 | 9.035 | 9.135 | 8.970 | 9.111 | 446,251 | +0.11(+1.18%) |
Sep 27, 2007 | 8.911 | 9.011 | 8.911 | 9.005 | 609,311 | +0.25(+2.90%) |
Sep 26, 2007 | 8.805 | 8.840 | 8.699 | 8.752 | 315,260 | +0.02(+0.20%) |
Sep 25, 2007 | 8.722 | 8.799 | 8.699 | 8.734 | 466,612 | -0.12(-1.40%) |
Sep 24, 2007 | 8.935 | 8.952 | 8.852 | 8.858 | 95,188 | -0.19(-2.15%) |
Sep 21, 2007 | 9.023 | 9.070 | 9.011 | 9.052 | 190,038 | +0.09(+0.99%) |
Sep 20, 2007 | 8.941 | 9.011 | 8.917 | 8.964 | 213,284 | -0.01(-0.13%) |
Sep 19, 2007 | 8.970 | 9.041 | 8.964 | 8.976 | 167,471 | +0.19(+2.21%) |
Sep 18, 2007 | 8.569 | 8.781 | 8.510 | 8.781 | 577,072 | +0.19(+2.26%) |
Sep 17, 2007 | 8.605 | 8.658 | 8.510 | 8.587 | 449,814 | -0.14(-1.55%) |
Sep 14, 2007 | 8.717 | 8.799 | 8.687 | 8.722 | 318,823 | -0.19(-2.12%) |
Sep 13, 2007 | 8.911 | 8.941 | 8.870 | 8.911 | 1,183,669 | +0.09(+1.07%) |
Sep 12, 2007 | 8.834 | 8.882 | 8.805 | 8.817 | 3,085,413 | -0.02(-0.27%) |
Sep 11, 2007 | 8.840 | 8.852 | 8.781 | 8.840 | 605,239 | +0.09(+1.01%) |
Sep 10, 2007 | 8.799 | 8.852 | 8.693 | 8.752 | 328,325 | +0.01(+0.07%) |
Sep 07, 2007 | 8.775 | 8.823 | 8.675 | 8.746 | 311,697 | -0.09(-1.00%) |
Sep 06, 2007 | 8.840 | 8.846 | 8.787 | 8.834 | 1,344,184 | -0.01(-0.07%) |
Sep 05, 2007 | 8.840 | 8.852 | 8.799 | 8.840 | 1,306,345 | +0.00(+0.00%) |
Sep 04, 2007 | 8.941 | 8.858 | 8.829 | 8.840 | 8,047,627 | +0.04(+0.47%) |
Aug 31, 2007 | 8.852 | 8.852 | 8.781 | 8.799 | 6,138,757 | +0.02(+0.27%) |
Aug 30, 2007 | 8.775 | 8.882 | 8.758 | 8.776 | 2,099,926 | -0.05(-0.53%) |
Aug 29, 2007 | 8.681 | 8.829 | 8.658 | 8.823 | 142,019 | +0.24(+2.75%) |
Aug 28, 2007 | 8.734 | 8.770 | 8.575 | 8.587 | 359,715 | -0.22(-2.54%) |
Aug 27, 2007 | 8.793 | 8.840 | 8.781 | 8.811 | 312,376 | -0.03(-0.33%) |
Aug 24, 2007 | 8.852 | 8.870 | 8.817 | 8.840 | 3,313,798 | +0.00(+0.00%) |
Aug 23, 2007 | 8.864 | 8.899 | 8.675 | 8.840 | 4,659,679 | +0.01(+0.07%) |
Aug 22, 2007 | 8.799 | 8.917 | 8.758 | 8.834 | 2,318,641 | +0.04(+0.40%) |
Aug 21, 2007 | 8.669 | 8.823 | 8.669 | 8.799 | 135,402 | +0.06(+0.74%) |
Aug 20, 2007 | 8.799 | 8.840 | 8.646 | 8.734 | 119,792 | -0.07(-0.80%) |
Aug 17, 2007 | 8.829 | 8.917 | 8.669 | 8.805 | 201,407 | +0.11(+1.22%) |
Aug 16, 2007 | 8.711 | 8.764 | 8.451 | 8.699 | 337,148 | -0.06(-0.74%) |
Aug 15, 2007 | 8.911 | 9.017 | 8.711 | 8.764 | 426,399 | -0.27(-3.00%) |
Aug 14, 2007 | 9.271 | 9.271 | 9.011 | 9.035 | 123,864 | -0.06(-0.71%) |
Aug 13, 2007 | 9.147 | 9.182 | 9.094 | 9.100 | 260,624 | +0.01(+0.13%) |
Aug 10, 2007 | 9.029 | 9.153 | 8.982 | 9.088 | 238,736 | -0.02(-0.19%) |
Aug 09, 2007 | 9.223 | 9.300 | 9.106 | 9.106 | 520,230 | -0.51(-5.27%) |
Aug 08, 2007 | 9.636 | 9.683 | 9.559 | 9.612 | 377,362 | -0.13(-1.33%) |
Aug 07, 2007 | 9.601 | 9.795 | 9.589 | 9.742 | 245,862 | +0.01(+0.06%) |
Aug 06, 2007 | 9.559 | 9.777 | 9.559 | 9.736 | 278,779 | +0.17(+1.79%) |
Aug 03, 2007 | 9.612 | 9.636 | 9.559 | 9.565 | 238,227 | -0.04(-0.43%) |
Aug 02, 2007 | 9.583 | 9.642 | 9.536 | 9.606 | 237,548 | +0.08(+0.80%) |
Aug 01, 2007 | 9.506 | 9.636 | 9.388 | 9.530 | 350,892 | +0.11(+1.13%) |
Jul 31, 2007 | 9.583 | 9.630 | 9.424 | 9.424 | 720,280 | -0.01(-0.06%) |
Jul 30, 2007 | 9.383 | 9.447 | 9.276 | 9.430 | 236,869 | +0.26(+2.83%) |
Jul 27, 2007 | 9.288 | 9.312 | 9.141 | 9.170 | 155,763 | -0.14(-1.46%) |
Jul 26, 2007 | 9.406 | 9.527 | 9.188 | 9.306 | 260,963 | -0.42(-4.30%) |
Jul 25, 2007 | 9.783 | 9.789 | 9.660 | 9.724 | 266,563 | +0.06(+0.67%) |
Jul 24, 2007 | 9.854 | 9.901 | 9.642 | 9.660 | 189,529 | -0.34(-3.36%) |
Jul 23, 2007 | 10.02 | 10.07 | 9.919 | 9.995 | 107,236 | +0.02(+0.18%) |
Jul 20, 2007 | 10.04 | 10.07 | 9.919 | 9.978 | 231,100 | +0.01(+0.12%) |
Jul 19, 2007 | 10.02 | 10.06 | 9.937 | 9.966 | 111,987 | -0.05(-0.53%) |
Jul 18, 2007 | 10.06 | 10.08 | 9.925 | 10.02 | 174,767 | -0.04(-0.41%) |
Jul 17, 2007 | 10.02 | 10.11 | 9.966 | 10.06 | 550,942 | +0.05(+0.53%) |
Jul 16, 2007 | 9.995 | 10.07 | 9.972 | 10.01 | 255,194 | +0.08(+0.83%) |
Jul 13, 2007 | 9.942 | 9.948 | 9.889 | 9.925 | 77,542 | -0.06(-0.59%) |
Jul 12, 2007 | 9.860 | 9.984 | 9.842 | 9.984 | 230,930 | +0.21(+2.11%) |
Jul 11, 2007 | 9.801 | 9.836 | 9.742 | 9.777 | 311,357 | +0.08(+0.79%) |
Jul 10, 2007 | 9.789 | 9.872 | 9.699 | 9.701 | 123,185 | -0.14(-1.38%) |
Jul 09, 2007 | 9.842 | 9.860 | 9.795 | 9.836 | 99,770 | +0.04(+0.36%) |
Jul 06, 2007 | 9.783 | 9.830 | 9.748 | 9.801 | 204,291 | -0.05(-0.48%) |
Jul 05, 2007 | 9.925 | 9.966 | 9.813 | 9.848 | 384,488 | -0.12(-1.18%) |
Jul 03, 2007 | 9.948 | 9.978 | 9.907 | 9.966 | 163,908 | +0.00(+0.00%) |
Jul 02, 2007 | 9.901 | 9.995 | 9.901 | 9.966 | 546,870 | +0.04(+0.42%) |
Jun 29, 2007 | 9.907 | 10.09 | 9.872 | 9.925 | 233,476 | +0.02(+0.18%) |
Jun 28, 2007 | 9.878 | 9.937 | 9.860 | 9.907 | 233,815 | +0.06(+0.60%) |
Jun 27, 2007 | 9.742 | 9.878 | 9.742 | 9.848 | 475,435 | +0.04(+0.42%) |
Jun 26, 2007 | 9.866 | 9.931 | 9.807 | 9.807 | 171,543 | +0.04(+0.36%) |
Jun 25, 2007 | 9.866 | 9.907 | 9.742 | 9.771 | 420,121 | -0.05(-0.48%) |
Jun 22, 2007 | 9.913 | 9.966 | 9.801 | 9.819 | 226,858 | +0.05(+0.54%) |
Jun 21, 2007 | 9.677 | 9.777 | 9.615 | 9.766 | 209,381 | +0.09(+0.91%) |
Jun 20, 2007 | 9.860 | 9.860 | 9.665 | 9.677 | 149,655 | -0.25(-2.55%) |
Jun 19, 2007 | 9.990 | 9.990 | 9.848 | 9.931 | 182,233 | -0.16(-1.63%) |
Jun 18, 2007 | 10.11 | 10.11 | 10.05 | 10.10 | 148,298 | -0.05(-0.47%) |
Jun 15, 2007 | 10.15 | 10.21 | 10.13 | 10.14 | 82,293 | +0.12(+1.24%) |
Jun 14, 2007 | 10.02 | 10.05 | 9.966 | 10.02 | 68,719 | +0.05(+0.53%) |
Jun 13, 2007 | 9.895 | 9.978 | 9.860 | 9.966 | 105,199 | +0.09(+0.89%) |
Jun 12, 2007 | 9.942 | 10.00 | 9.878 | 9.878 | 79,918 | -0.14(-1.41%) |
Jun 11, 2007 | 9.984 | 10.08 | 9.923 | 10.02 | 163,908 | +0.08(+0.83%) |
Jun 08, 2007 | 9.889 | 9.942 | 9.813 | 9.937 | 109,102 | +0.07(+0.72%) |
Jun 07, 2007 | 10.04 | 10.08 | 9.836 | 9.866 | 255,873 | -0.28(-2.79%) |
Jun 06, 2007 | 10.29 | 10.31 | 10.12 | 10.15 | 91,286 | -0.17(-1.66%) |
Jun 05, 2007 | 10.44 | 10.45 | 10.28 | 10.32 | 102,654 | -0.27(-2.51%) |
Jun 04, 2007 | 10.53 | 10.58 | 10.51 | 10.58 | 151,861 | +0.04(+0.39%) |
Jun 01, 2007 | 10.54 | 10.60 | 10.54 | 10.54 | 69,228 | +0.06(+0.62%) |
May 31, 2007 | 10.53 | 10.55 | 10.44 | 10.48 | 81,614 | -0.01(-0.06%) |
May 30, 2007 | 10.37 | 10.51 | 10.37 | 10.48 | 114,701 | +0.05(+0.45%) |
May 29, 2007 | 10.51 | 10.52 | 10.42 | 10.44 | 98,412 | +0.08(+0.74%) |
May 25, 2007 | 10.33 | 10.39 | 10.33 | 10.36 | 88,741 | +0.08(+0.74%) |
May 24, 2007 | 10.44 | 10.44 | 10.25 | 10.28 | 63,968 | -0.17(-1.63%) |
May 23, 2007 | 10.55 | 10.56 | 10.45 | 10.46 | 116,228 | -0.04(-0.34%) |
May 22, 2007 | 10.47 | 10.54 | 10.43 | 10.49 | 313,903 | +0.02(+0.23%) |
May 21, 2007 | 10.49 | 10.52 | 10.42 | 10.47 | 163,738 | -0.20(-1.88%) |
May 18, 2007 | 10.55 | 10.69 | 10.55 | 10.67 | 133,875 | +0.16(+1.51%) |
May 17, 2007 | 10.45 | 10.53 | 10.44 | 10.51 | 115,041 | +0.00(+0.00%) |
May 16, 2007 | 10.54 | 10.58 | 10.42 | 10.51 | 173,070 | +0.01(+0.11%) |
May 15, 2007 | 10.53 | 10.60 | 10.48 | 10.50 | 226,688 | -0.05(-0.50%) |
May 14, 2007 | 10.57 | 10.61 | 10.50 | 10.55 | 124,543 | +0.09(+0.85%) |
May 11, 2007 | 10.37 | 10.47 | 10.37 | 10.46 | 182,403 | +0.35(+3.44%) |
May 10, 2007 | 10.22 | 10.28 | 10.11 | 10.11 | 140,323 | -0.24(-2.33%) |
May 09, 2007 | 10.31 | 10.36 | 10.28 | 10.35 | 143,377 | -0.01(-0.11%) |
May 08, 2007 | 10.35 | 10.37 | 10.28 | 10.37 | 186,984 | -0.06(-0.62%) |
May 07, 2007 | 10.46 | 10.50 | 10.40 | 10.43 | 95,358 | -0.02(-0.17%) |
May 04, 2007 | 10.48 | 10.51 | 10.40 | 10.45 | 194,280 | +0.15(+1.43%) |
May 03, 2007 | 10.21 | 10.30 | 10.16 | 10.30 | 269,447 | +0.08(+0.81%) |
May 02, 2007 | 10.14 | 10.25 | 10.12 | 10.22 | 312,206 | -0.39(-3.72%) |
May 01, 2007 | 10.14 | 10.79 | 10.10 | 10.61 | 605,748 | +0.56(+5.57%) |
Apr 30, 2007 | 10.11 | 10.18 | 10.05 | 10.05 | 507,674 | -0.06(-0.64%) |
Apr 27, 2007 | 10.18 | 10.18 | 10.10 | 10.12 | 145,752 | +0.02(+0.18%) |
Apr 26, 2007 | 10.07 | 10.14 | 10.07 | 10.10 | 190,887 | -0.06(-0.58%) |
Apr 25, 2007 | 10.14 | 10.17 | 10.09 | 10.16 | 82,123 | +0.09(+0.88%) |
Apr 24, 2007 | 10.00 | 10.10 | 10.00 | 10.07 | 147,110 | +0.02(+0.18%) |
Apr 23, 2007 | 10.09 | 10.13 | 10.04 | 10.05 | 126,239 | -0.08(-0.81%) |
Apr 20, 2007 | 10.12 | 10.17 | 10.11 | 10.14 | 119,452 | +0.02(+0.23%) |
Apr 19, 2007 | 10.07 | 10.14 | 10.06 | 10.11 | 245,523 | -0.01(-0.12%) |
Apr 18, 2007 | 10.08 | 10.14 | 10.06 | 10.13 | 94,340 | +0.02(+0.23%) |
Apr 17, 2007 | 10.13 | 10.15 | 10.05 | 10.10 | 114,701 | +0.11(+1.12%) |
Apr 16, 2007 | 9.966 | 10.01 | 9.942 | 9.990 | 82,123 | +0.05(+0.47%) |
Apr 13, 2007 | 9.854 | 9.948 | 9.854 | 9.942 | 68,210 | +0.06(+0.60%) |
Apr 12, 2007 | 9.789 | 9.901 | 9.777 | 9.883 | 105,708 | +0.09(+0.96%) |
Apr 11, 2007 | 9.878 | 9.889 | 9.777 | 9.789 | 100,618 | -0.10(-1.01%) |
Apr 10, 2007 | 9.883 | 9.907 | 9.860 | 9.889 | 92,474 | +0.04(+0.36%) |
Apr 09, 2007 | 9.665 | 9.872 | 9.630 | 9.854 | 137,778 | -0.06(-0.65%) |
Apr 05, 2007 | 9.895 | 9.925 | 9.838 | 9.919 | 273,689 | -0.35(-3.44%) |
Apr 04, 2007 | 10.19 | 10.28 | 10.02 | 10.27 | 355,474 | +0.03(+0.29%) |
Apr 03, 2007 | 10.24 | 10.28 | 10.21 | 10.24 | 312,376 | -0.04(-0.40%) |
Apr 02, 2007 | 10.26 | 10.30 | 10.21 | 10.28 | 305,588 | +0.19(+1.93%) |
Mar 30, 2007 | 10.08 | 10.13 | 10.04 | 10.09 | 178,839 | +0.06(+0.65%) |
Mar 29, 2007 | 9.984 | 10.05 | 9.978 | 10.02 | 155,085 | +0.19(+1.98%) |
Mar 28, 2007 | 9.848 | 9.889 | 9.807 | 9.830 | 149,316 | -0.07(-0.71%) |
Mar 27, 2007 | 9.872 | 9.925 | 9.842 | 9.901 | 306,267 | -0.21(-2.10%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.984 | 10.11 | 274,198 | +0.08(+0.76%) |
Mar 23, 2007 | 9.954 | 10.05 | 9.954 | 10.04 | 457,619 | +0.41(+4.29%) |
Mar 22, 2007 | 9.660 | 9.660 | 9.571 | 9.624 | 137,778 | -0.08(-0.85%) |
Mar 21, 2007 | 9.524 | 9.718 | 9.500 | 9.707 | 179,518 | +0.32(+3.39%) |
Mar 20, 2007 | 9.347 | 9.441 | 9.341 | 9.388 | 116,568 | +0.06(+0.70%) |
Mar 19, 2007 | 9.341 | 9.371 | 9.300 | 9.324 | 203,612 | -0.06(-0.63%) |
Mar 16, 2007 | 9.377 | 9.412 | 9.353 | 9.383 | 329,683 | +0.09(+1.02%) |
Mar 15, 2007 | 9.194 | 9.312 | 9.188 | 9.288 | 124,882 | +0.14(+1.55%) |
Mar 14, 2007 | 9.094 | 9.159 | 9.005 | 9.147 | 117,756 | +0.01(+0.06%) |
Mar 13, 2007 | 9.294 | 9.335 | 9.135 | 9.141 | 98,921 | -0.15(-1.65%) |
Mar 12, 2007 | 9.276 | 9.341 | 9.259 | 9.294 | 86,365 | -0.01(-0.13%) |
Mar 09, 2007 | 9.353 | 9.377 | 9.282 | 9.306 | 110,120 | -0.01(-0.06%) |
Mar 08, 2007 | 9.359 | 9.424 | 9.312 | 9.312 | 119,283 | +0.04(+0.44%) |
Mar 07, 2007 | 9.271 | 9.353 | 9.259 | 9.271 | 173,070 | +0.04(+0.45%) |
Mar 06, 2007 | 9.088 | 9.276 | 9.082 | 9.229 | 791,714 | +0.41(+4.61%) |
Mar 05, 2007 | 8.870 | 8.929 | 8.805 | 8.823 | 148,976 | -0.11(-1.19%) |
Mar 02, 2007 | 9.017 | 9.047 | 8.899 | 8.929 | 148,298 | -0.17(-1.81%) |