Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.665 | 4.735 | 4.579 | 4.595 | 63,602 | -0.02(-0.51%) |
Mar 28, 2008 | 4.743 | 4.922 | 4.618 | 4.618 | 53,420 | -0.12(-2.63%) |
Mar 27, 2008 | 4.860 | 5.062 | 4.603 | 4.743 | 53,569 | -0.09(-1.77%) |
Mar 26, 2008 | 5.000 | 5.000 | 4.720 | 4.829 | 76,100 | -0.23(-4.47%) |
Mar 25, 2008 | 5.023 | 5.062 | 4.891 | 5.054 | 82,709 | +0.08(+1.56%) |
Mar 24, 2008 | 4.868 | 5.054 | 4.821 | 4.977 | 101,757 | +0.12(+2.40%) |
Mar 21, 2008 | 4.813 | 4.977 | 4.712 | 4.860 | 239,477 | +0.00(+0.00%) |
Mar 20, 2008 | 4.813 | 4.977 | 4.712 | 4.860 | 239,477 | +0.14(+2.97%) |
Mar 19, 2008 | 4.883 | 4.953 | 4.657 | 4.720 | 105,875 | -0.11(-2.26%) |
Mar 18, 2008 | 4.673 | 5.047 | 4.673 | 4.829 | 83,419 | +0.19(+4.03%) |
Mar 17, 2008 | 4.860 | 4.891 | 4.642 | 4.642 | 104,459 | -0.14(-2.93%) |
Mar 14, 2008 | 5.117 | 5.132 | 4.766 | 4.782 | 156,046 | -0.24(-4.81%) |
Mar 13, 2008 | 4.977 | 5.226 | 4.934 | 5.023 | 124,848 | -0.04(-0.77%) |
Mar 12, 2008 | 5.070 | 5.179 | 5.000 | 5.062 | 127,371 | -0.03(-0.61%) |
Mar 11, 2008 | 5.171 | 5.171 | 4.992 | 5.093 | 399,152 | +0.07(+1.40%) |
Mar 10, 2008 | 5.125 | 5.187 | 4.984 | 5.023 | 231,198 | -0.06(-1.23%) |
Mar 07, 2008 | 5.179 | 5.436 | 4.673 | 5.086 | 205,335 | -0.15(-2.83%) |
Mar 06, 2008 | 5.927 | 6.223 | 5.234 | 5.234 | 135,298 | -0.73(-12.27%) |
Mar 05, 2008 | 5.958 | 5.981 | 5.919 | 5.966 | 79,611 | +0.05(+0.79%) |
Mar 04, 2008 | 5.903 | 5.997 | 5.670 | 5.919 | 35,817 | -0.06(-1.04%) |
Mar 03, 2008 | 5.755 | 5.997 | 5.693 | 5.981 | 74,988 | +0.22(+3.78%) |
Feb 29, 2008 | 5.911 | 6.028 | 5.720 | 5.763 | 59,631 | -0.24(-4.02%) |
Feb 28, 2008 | 6.036 | 6.230 | 5.880 | 6.005 | 59,094 | -0.08(-1.28%) |
Feb 27, 2008 | 6.020 | 6.137 | 5.880 | 6.082 | 17,344 | +0.02(+0.39%) |
Feb 26, 2008 | 6.191 | 6.230 | 5.942 | 6.059 | 111,671 | -0.15(-2.38%) |
Feb 25, 2008 | 6.145 | 6.223 | 5.973 | 6.207 | 35,977 | +0.14(+2.31%) |
Feb 22, 2008 | 5.903 | 6.098 | 5.833 | 6.067 | 146,866 | +0.26(+4.42%) |
Feb 21, 2008 | 6.145 | 6.145 | 5.787 | 5.810 | 44,211 | -0.28(-4.60%) |
Feb 20, 2008 | 6.020 | 6.114 | 5.857 | 6.090 | 62,060 | +0.04(+0.64%) |
Feb 19, 2008 | 6.137 | 6.230 | 5.927 | 6.051 | 76,757 | +0.01(+0.13%) |
Feb 18, 2008 | 6.106 | 6.106 | 5.839 | 6.044 | 25,594 | +0.00(+0.00%) |
Feb 15, 2008 | 6.106 | 6.106 | 5.839 | 6.044 | 25,594 | -0.09(-1.52%) |
Feb 14, 2008 | 6.246 | 6.277 | 5.802 | 6.137 | 53,379 | -0.09(-1.38%) |
Feb 13, 2008 | 6.036 | 6.332 | 5.966 | 6.223 | 48,873 | +0.44(+7.54%) |
Feb 12, 2008 | 5.903 | 5.934 | 5.623 | 5.787 | 71,250 | -0.10(-1.72%) |
Feb 11, 2008 | 5.818 | 5.950 | 5.685 | 5.888 | 24,899 | +0.14(+2.44%) |
Feb 08, 2008 | 5.748 | 6.075 | 5.623 | 5.748 | 50,528 | -0.07(-1.20%) |
Feb 07, 2008 | 5.732 | 6.246 | 5.732 | 5.818 | 37,854 | +0.06(+1.08%) |
Feb 06, 2008 | 6.075 | 6.114 | 5.740 | 5.755 | 38,021 | -0.26(-4.27%) |
Feb 05, 2008 | 5.919 | 6.316 | 5.919 | 6.012 | 46,149 | -0.05(-0.90%) |
Feb 04, 2008 | 6.028 | 6.433 | 6.005 | 6.067 | 83,112 | +0.02(+0.26%) |
Feb 01, 2008 | 5.958 | 6.145 | 5.763 | 6.051 | 57,122 | +0.13(+2.24%) |
Jan 31, 2008 | 5.670 | 6.020 | 5.654 | 5.919 | 99,483 | +0.16(+2.70%) |
Jan 30, 2008 | 5.709 | 5.942 | 5.584 | 5.763 | 92,341 | -0.01(-0.13%) |
Jan 29, 2008 | 6.012 | 6.082 | 5.553 | 5.771 | 177,511 | -0.19(-3.26%) |
Jan 28, 2008 | 5.966 | 6.059 | 5.475 | 5.966 | 181,948 | -0.02(-0.39%) |
Jan 25, 2008 | 6.254 | 6.487 | 5.927 | 5.989 | 55,925 | -0.19(-3.15%) |
Jan 24, 2008 | 6.262 | 6.573 | 6.114 | 6.184 | 50,765 | -0.03(-0.50%) |
Jan 23, 2008 | 6.254 | 6.378 | 5.849 | 6.215 | 176,817 | -0.20(-3.16%) |
Jan 22, 2008 | 6.036 | 6.573 | 5.973 | 6.417 | 92,210 | +0.16(+2.49%) |
Jan 21, 2008 | 6.051 | 6.448 | 6.051 | 6.262 | 59,656 | +0.00(+0.00%) |
Jan 18, 2008 | 6.051 | 6.448 | 6.051 | 6.262 | 59,656 | +0.16(+2.55%) |
Jan 17, 2008 | 6.565 | 6.900 | 6.106 | 6.106 | 60,207 | -0.51(-7.76%) |
Jan 16, 2008 | 6.207 | 6.869 | 6.207 | 6.620 | 99,651 | +0.38(+6.12%) |
Jan 15, 2008 | 6.036 | 6.308 | 6.005 | 6.238 | 34,253 | +0.00(+0.00%) |
Jan 14, 2008 | 6.339 | 6.487 | 6.098 | 6.238 | 44,479 | -0.05(-0.87%) |
Jan 11, 2008 | 6.651 | 6.651 | 5.966 | 6.293 | 128,886 | -0.50(-7.34%) |
Jan 10, 2008 | 6.558 | 6.846 | 6.308 | 6.791 | 50,415 | +0.13(+1.99%) |
Jan 09, 2008 | 6.246 | 6.674 | 5.997 | 6.659 | 82,489 | +0.37(+5.95%) |
Jan 08, 2008 | 6.596 | 6.596 | 6.230 | 6.285 | 83,465 | -0.30(-4.50%) |
Jan 07, 2008 | 6.737 | 6.955 | 6.464 | 6.581 | 81,670 | -0.10(-1.52%) |
Jan 04, 2008 | 6.565 | 7.001 | 6.565 | 6.682 | 195,781 | +0.06(+0.94%) |
Jan 03, 2008 | 6.877 | 7.033 | 6.324 | 6.620 | 167,396 | -0.34(-4.92%) |
Jan 02, 2008 | 7.095 | 7.243 | 6.955 | 6.962 | 95,129 | -0.16(-2.19%) |
Jan 01, 2008 | 6.978 | 7.196 | 6.799 | 7.118 | 158,210 | +0.00(+0.00%) |
Dec 31, 2007 | 6.978 | 7.196 | 6.799 | 7.118 | 158,210 | +0.09(+1.33%) |
Dec 28, 2007 | 6.955 | 7.173 | 6.776 | 7.025 | 147,060 | +0.12(+1.69%) |
Dec 27, 2007 | 7.110 | 7.305 | 6.822 | 6.908 | 105,354 | -0.19(-2.74%) |
Dec 26, 2007 | 7.188 | 7.204 | 7.056 | 7.103 | 75,788 | -0.03(-0.44%) |
Dec 24, 2007 | 7.165 | 7.165 | 6.667 | 7.134 | 92,534 | +0.01(+0.11%) |
Dec 21, 2007 | 7.126 | 7.165 | 6.947 | 7.126 | 206,811 | +0.10(+1.44%) |
Dec 20, 2007 | 7.079 | 7.079 | 6.620 | 7.025 | 55,210 | +0.02(+0.22%) |
Dec 19, 2007 | 7.001 | 7.025 | 6.830 | 7.009 | 43,993 | +0.02(+0.22%) |
Dec 18, 2007 | 6.558 | 7.009 | 6.495 | 6.994 | 51,399 | +0.51(+7.80%) |
Dec 17, 2007 | 6.394 | 6.776 | 6.394 | 6.487 | 242,174 | +0.02(+0.36%) |
Dec 14, 2007 | 6.316 | 6.620 | 6.301 | 6.464 | 302,585 | +0.10(+1.59%) |
Dec 13, 2007 | 6.191 | 6.363 | 6.129 | 6.363 | 134,579 | +0.10(+1.62%) |
Dec 12, 2007 | 6.519 | 6.542 | 6.215 | 6.262 | 82,760 | -0.08(-1.23%) |
Dec 11, 2007 | 6.534 | 6.565 | 6.230 | 6.339 | 79,405 | -0.20(-3.10%) |
Dec 10, 2007 | 6.635 | 6.643 | 6.316 | 6.542 | 81,115 | -0.09(-1.29%) |
Dec 07, 2007 | 6.410 | 6.651 | 6.386 | 6.628 | 117,942 | +0.19(+3.03%) |
Dec 06, 2007 | 6.417 | 6.651 | 6.308 | 6.433 | 162,200 | +0.09(+1.35%) |
Dec 05, 2007 | 6.885 | 7.126 | 6.269 | 6.347 | 239,994 | -0.40(-6.00%) |
Dec 04, 2007 | 6.962 | 7.196 | 6.667 | 6.752 | 56,608 | -0.18(-2.58%) |
Dec 03, 2007 | 7.033 | 7.329 | 6.916 | 6.931 | 77,201 | -0.13(-1.87%) |
Nov 30, 2007 | 7.079 | 7.181 | 6.776 | 7.064 | 95,047 | +0.12(+1.68%) |
Nov 29, 2007 | 7.033 | 7.196 | 6.947 | 6.947 | 27,940 | -0.12(-1.65%) |
Nov 28, 2007 | 6.885 | 7.274 | 6.659 | 7.064 | 76,977 | +0.27(+4.01%) |
Nov 27, 2007 | 6.869 | 7.025 | 6.620 | 6.791 | 74,975 | -0.02(-0.23%) |
Nov 26, 2007 | 7.391 | 7.391 | 6.674 | 6.807 | 93,977 | -0.60(-8.10%) |
Nov 23, 2007 | 6.924 | 7.445 | 6.853 | 7.406 | 26,224 | +0.69(+10.20%) |
Nov 21, 2007 | 6.994 | 6.994 | 6.674 | 6.721 | 44,573 | -0.29(-4.11%) |
Nov 20, 2007 | 7.009 | 7.087 | 6.729 | 7.009 | 128,770 | -0.01(-0.11%) |
Nov 19, 2007 | 7.181 | 7.313 | 6.994 | 7.017 | 147,400 | -0.11(-1.53%) |
Nov 16, 2007 | 7.554 | 7.554 | 7.072 | 7.126 | 72,047 | -0.43(-5.67%) |
Nov 15, 2007 | 7.508 | 7.562 | 7.469 | 7.554 | 103,413 | +0.00(+0.00%) |
Nov 14, 2007 | 7.539 | 7.562 | 7.476 | 7.554 | 149,485 | +0.08(+1.04%) |
Nov 13, 2007 | 7.329 | 7.484 | 7.258 | 7.476 | 115,124 | +0.20(+2.78%) |
Nov 12, 2007 | 7.188 | 7.422 | 7.188 | 7.274 | 85,220 | +0.09(+1.30%) |
Nov 09, 2007 | 7.476 | 7.508 | 7.025 | 7.181 | 109,017 | -0.36(-4.75%) |
Nov 08, 2007 | 7.095 | 7.819 | 7.072 | 7.539 | 182,087 | +0.52(+7.44%) |
Nov 07, 2007 | 7.297 | 7.297 | 6.955 | 7.017 | 396,842 | -0.42(-5.65%) |
Nov 06, 2007 | 7.266 | 7.453 | 7.040 | 7.438 | 147,184 | +0.30(+4.26%) |
Nov 05, 2007 | 7.025 | 7.235 | 7.017 | 7.134 | 76,979 | +0.09(+1.22%) |
Nov 02, 2007 | 7.103 | 7.204 | 6.994 | 7.048 | 72,113 | +0.00(+0.00%) |
Nov 01, 2007 | 7.251 | 7.251 | 6.978 | 7.048 | 85,989 | -0.30(-4.03%) |
Oct 31, 2007 | 7.461 | 7.461 | 7.118 | 7.344 | 109,100 | -0.04(-0.53%) |
Oct 30, 2007 | 7.578 | 7.601 | 7.329 | 7.383 | 85,976 | -0.21(-2.77%) |
Oct 29, 2007 | 7.804 | 7.843 | 7.492 | 7.593 | 146,492 | -0.19(-2.40%) |
Oct 26, 2007 | 7.406 | 7.788 | 7.391 | 7.780 | 234,801 | +0.46(+6.28%) |
Oct 25, 2007 | 7.290 | 7.399 | 6.986 | 7.321 | 175,597 | +0.04(+0.53%) |
Oct 24, 2007 | 7.025 | 7.305 | 7.017 | 7.282 | 126,707 | +0.22(+3.09%) |
Oct 23, 2007 | 7.422 | 7.422 | 6.962 | 7.064 | 96,035 | -0.28(-3.82%) |
Oct 22, 2007 | 7.072 | 7.367 | 7.056 | 7.344 | 41,730 | +0.16(+2.28%) |
Oct 19, 2007 | 7.438 | 7.445 | 7.103 | 7.181 | 177,847 | -0.33(-4.36%) |
Oct 18, 2007 | 7.476 | 7.780 | 7.360 | 7.508 | 75,903 | +0.02(+0.21%) |
Oct 17, 2007 | 7.570 | 7.648 | 7.336 | 7.492 | 92,258 | -0.01(-0.10%) |
Oct 16, 2007 | 7.476 | 7.609 | 7.375 | 7.500 | 85,546 | -0.02(-0.21%) |
Oct 15, 2007 | 7.687 | 7.718 | 7.367 | 7.515 | 112,250 | -0.16(-2.13%) |
Oct 12, 2007 | 7.905 | 7.905 | 7.601 | 7.679 | 83,763 | -0.06(-0.80%) |
Oct 11, 2007 | 7.796 | 7.944 | 7.624 | 7.741 | 98,358 | -0.02(-0.30%) |
Oct 10, 2007 | 7.959 | 8.154 | 7.586 | 7.765 | 95,476 | -0.25(-3.11%) |
Oct 09, 2007 | 8.193 | 8.193 | 7.944 | 8.014 | 59,543 | -0.19(-2.28%) |
Oct 08, 2007 | 8.029 | 8.201 | 7.959 | 8.201 | 70,645 | +0.18(+2.23%) |
Oct 05, 2007 | 7.874 | 8.177 | 7.741 | 8.022 | 132,675 | +0.23(+3.00%) |
Oct 04, 2007 | 7.804 | 7.967 | 7.609 | 7.788 | 91,335 | +0.03(+0.40%) |
Oct 03, 2007 | 8.263 | 8.263 | 7.593 | 7.757 | 103,028 | -0.57(-6.83%) |
Oct 02, 2007 | 8.349 | 8.411 | 8.138 | 8.325 | 102,872 | -0.01(-0.09%) |
Oct 01, 2007 | 8.154 | 8.341 | 7.967 | 8.333 | 158,015 | +0.16(+2.00%) |
Sep 28, 2007 | 8.318 | 8.318 | 8.076 | 8.170 | 104,615 | -0.11(-1.32%) |
Sep 27, 2007 | 8.489 | 8.489 | 8.029 | 8.279 | 50,476 | -0.15(-1.76%) |
Sep 26, 2007 | 8.248 | 8.450 | 8.006 | 8.427 | 147,947 | +0.25(+3.05%) |
Sep 25, 2007 | 8.107 | 8.450 | 7.975 | 8.177 | 39,013 | +0.03(+0.38%) |
Sep 24, 2007 | 8.279 | 8.279 | 7.726 | 8.146 | 145,972 | -0.10(-1.23%) |
Sep 21, 2007 | 8.559 | 8.582 | 8.240 | 8.248 | 118,502 | -0.23(-2.75%) |
Sep 20, 2007 | 8.364 | 8.676 | 8.115 | 8.481 | 121,959 | +0.05(+0.65%) |
Sep 19, 2007 | 7.952 | 8.520 | 7.881 | 8.427 | 87,045 | +0.55(+6.92%) |
Sep 18, 2007 | 7.531 | 7.889 | 7.290 | 7.881 | 65,492 | +0.40(+5.42%) |
Sep 17, 2007 | 7.609 | 7.640 | 7.360 | 7.476 | 83,515 | -0.12(-1.54%) |
Sep 14, 2007 | 7.305 | 7.687 | 7.305 | 7.593 | 74,230 | +0.18(+2.42%) |
Sep 13, 2007 | 7.726 | 7.726 | 7.297 | 7.414 | 136,585 | -0.04(-0.52%) |
Sep 12, 2007 | 7.726 | 7.788 | 7.438 | 7.453 | 73,534 | -0.27(-3.53%) |
Sep 11, 2007 | 7.656 | 7.804 | 7.539 | 7.726 | 135,342 | +0.17(+2.27%) |
Sep 10, 2007 | 7.578 | 7.765 | 7.399 | 7.554 | 106,196 | +0.05(+0.62%) |
Sep 07, 2007 | 7.679 | 7.819 | 7.469 | 7.508 | 121,866 | -0.23(-3.02%) |
Sep 06, 2007 | 7.461 | 7.889 | 7.461 | 7.741 | 161,532 | +0.34(+4.63%) |
Sep 05, 2007 | 7.445 | 7.476 | 7.118 | 7.399 | 157,142 | -0.08(-1.04%) |
Sep 04, 2007 | 7.547 | 7.695 | 7.212 | 7.476 | 105,777 | -0.13(-1.74%) |
Aug 31, 2007 | 7.484 | 7.741 | 7.383 | 7.609 | 151,550 | +0.23(+3.17%) |
Aug 30, 2007 | 6.994 | 7.438 | 6.994 | 7.375 | 105,089 | +0.37(+5.22%) |
Aug 29, 2007 | 6.986 | 7.087 | 6.729 | 7.009 | 67,502 | +0.07(+1.01%) |
Aug 28, 2007 | 7.142 | 7.142 | 6.861 | 6.939 | 54,617 | -0.23(-3.26%) |
Aug 27, 2007 | 7.360 | 7.360 | 7.134 | 7.173 | 68,718 | -0.20(-2.75%) |
Aug 24, 2007 | 7.149 | 7.438 | 7.009 | 7.375 | 73,579 | +0.24(+3.38%) |
Aug 23, 2007 | 6.830 | 7.188 | 6.776 | 7.134 | 125,190 | +0.35(+5.17%) |
Aug 22, 2007 | 6.503 | 6.822 | 6.277 | 6.783 | 182,983 | +0.37(+5.83%) |
Aug 21, 2007 | 6.487 | 6.511 | 6.301 | 6.410 | 61,191 | -0.05(-0.72%) |
Aug 20, 2007 | 6.402 | 6.643 | 6.293 | 6.456 | 111,674 | +0.09(+1.47%) |
Aug 17, 2007 | 6.721 | 6.830 | 6.223 | 6.363 | 211,667 | -0.12(-1.92%) |
Aug 16, 2007 | 6.581 | 6.869 | 6.223 | 6.487 | 334,573 | -0.09(-1.30%) |
Aug 15, 2007 | 6.581 | 6.729 | 6.542 | 6.573 | 152,887 | +0.02(+0.24%) |
Aug 14, 2007 | 6.596 | 6.660 | 6.425 | 6.558 | 122,272 | +0.01(+0.12%) |
Aug 13, 2007 | 6.371 | 6.791 | 6.301 | 6.550 | 224,896 | +0.35(+5.65%) |
Aug 10, 2007 | 6.036 | 6.472 | 5.849 | 6.199 | 424,920 | +0.09(+1.53%) |
Aug 09, 2007 | 6.355 | 6.830 | 6.051 | 6.106 | 788,517 | -0.40(-6.22%) |
Aug 08, 2007 | 6.620 | 6.955 | 6.269 | 6.511 | 504,369 | +0.08(+1.21%) |
Aug 07, 2007 | 6.495 | 6.705 | 6.153 | 6.433 | 645,600 | +0.00(+0.00%) |
Aug 06, 2007 | 7.142 | 7.173 | 6.433 | 6.433 | 376,237 | -0.71(-9.92%) |
Aug 03, 2007 | 7.040 | 8.177 | 6.620 | 7.142 | 1,064,055 | -0.95(-11.74%) |
Aug 02, 2007 | 8.123 | 8.177 | 7.983 | 8.092 | 248,595 | +0.06(+0.78%) |
Aug 01, 2007 | 8.131 | 8.131 | 7.772 | 8.029 | 448,877 | +0.05(+0.59%) |
Jul 31, 2007 | 7.920 | 8.248 | 7.718 | 7.983 | 570,997 | +0.10(+1.28%) |
Jul 30, 2007 | 7.835 | 8.053 | 7.617 | 7.881 | 177,988 | +0.06(+0.80%) |
Jul 27, 2007 | 8.193 | 8.286 | 7.663 | 7.819 | 224,856 | -0.37(-4.47%) |
Jul 26, 2007 | 8.629 | 8.894 | 8.090 | 8.185 | 291,550 | -0.55(-6.24%) |
Jul 25, 2007 | 9.143 | 9.486 | 8.660 | 8.730 | 258,410 | -0.38(-4.19%) |
Jul 24, 2007 | 9.603 | 9.651 | 8.956 | 9.112 | 264,298 | -0.58(-6.02%) |
Jul 23, 2007 | 9.852 | 9.984 | 9.642 | 9.696 | 259,439 | -0.14(-1.43%) |
Jul 20, 2007 | 9.969 | 9.976 | 9.276 | 9.836 | 289,260 | -0.16(-1.56%) |
Jul 19, 2007 | 10.06 | 10.28 | 9.945 | 9.992 | 228,358 | +0.10(+1.02%) |
Jul 18, 2007 | 10.12 | 10.28 | 9.821 | 9.891 | 160,368 | -0.31(-3.05%) |
Jul 17, 2007 | 10.21 | 10.33 | 10.16 | 10.20 | 269,201 | -0.02(-0.15%) |
Jul 16, 2007 | 10.27 | 10.58 | 10.02 | 10.22 | 210,759 | -0.01(-0.08%) |
Jul 13, 2007 | 10.69 | 10.72 | 10.20 | 10.23 | 250,064 | -0.53(-4.92%) |
Jul 12, 2007 | 10.86 | 11.01 | 10.71 | 10.76 | 179,555 | -0.08(-0.72%) |
Jul 11, 2007 | 10.98 | 11.11 | 10.75 | 10.83 | 253,866 | -0.15(-1.35%) |
Jul 10, 2007 | 11.27 | 11.53 | 10.97 | 10.98 | 80,058 | -0.41(-3.62%) |
Jul 09, 2007 | 11.60 | 11.66 | 11.18 | 11.39 | 167,015 | -0.24(-2.07%) |
Jul 06, 2007 | 11.57 | 11.83 | 11.57 | 11.64 | 205,059 | +0.00(+0.00%) |
Jul 05, 2007 | 11.35 | 12.00 | 11.29 | 11.64 | 183,801 | +0.29(+2.54%) |
Jul 03, 2007 | 10.74 | 11.39 | 10.72 | 11.35 | 100,642 | +0.62(+5.81%) |
Jul 02, 2007 | 10.26 | 10.77 | 10.26 | 10.72 | 331,357 | +0.49(+4.79%) |
Jun 29, 2007 | 10.34 | 10.75 | 10.22 | 10.23 | 193,802 | -0.03(-0.30%) |
Jun 28, 2007 | 10.49 | 10.50 | 10.19 | 10.26 | 94,026 | -0.26(-2.51%) |
Jun 27, 2007 | 10.71 | 10.71 | 10.32 | 10.53 | 83,583 | -0.21(-1.96%) |
Jun 26, 2007 | 10.53 | 10.93 | 10.38 | 10.74 | 107,479 | +0.30(+2.91%) |
Jun 25, 2007 | 10.73 | 10.86 | 10.41 | 10.44 | 171,831 | -0.33(-3.04%) |
Jun 22, 2007 | 11.19 | 11.19 | 10.76 | 10.76 | 1,369,058 | -0.41(-3.69%) |
Jun 21, 2007 | 11.06 | 11.37 | 10.98 | 11.18 | 210,000 | +0.09(+0.77%) |
Jun 20, 2007 | 11.25 | 11.32 | 11.00 | 11.09 | 134,565 | -0.07(-0.63%) |
Jun 19, 2007 | 10.70 | 11.25 | 10.59 | 11.16 | 112,865 | +0.45(+4.22%) |
Jun 18, 2007 | 10.34 | 10.72 | 10.32 | 10.71 | 126,219 | +0.31(+3.00%) |
Jun 15, 2007 | 10.29 | 10.47 | 10.09 | 10.40 | 93,862 | +0.19(+1.91%) |
Jun 14, 2007 | 10.34 | 10.55 | 10.05 | 10.20 | 195,941 | -0.17(-1.65%) |
Jun 13, 2007 | 10.000 | 10.45 | 9.953 | 10.37 | 116,075 | +0.37(+3.74%) |
Jun 12, 2007 | 10.37 | 10.55 | 9.852 | 10.000 | 189,393 | -0.44(-4.18%) |
Jun 11, 2007 | 10.70 | 10.78 | 10.41 | 10.44 | 89,694 | -0.26(-2.47%) |
Jun 08, 2007 | 10.77 | 10.93 | 10.54 | 10.70 | 85,883 | -0.11(-1.01%) |
Jun 07, 2007 | 10.86 | 10.86 | 10.71 | 10.81 | 67,751 | -0.11(-1.00%) |
Jun 06, 2007 | 10.95 | 11.10 | 10.91 | 10.92 | 55,252 | -0.12(-1.06%) |
Jun 05, 2007 | 11.28 | 11.28 | 10.90 | 11.04 | 80,559 | -0.24(-2.14%) |
Jun 04, 2007 | 11.21 | 11.32 | 11.14 | 11.28 | 97,926 | +0.12(+1.12%) |
Jun 01, 2007 | 10.96 | 11.34 | 10.96 | 11.15 | 80,609 | +0.22(+1.99%) |
May 31, 2007 | 11.21 | 11.31 | 10.93 | 10.93 | 152,887 | -0.22(-1.95%) |
May 30, 2007 | 11.25 | 11.36 | 10.87 | 11.15 | 114,866 | -0.19(-1.72%) |
May 29, 2007 | 11.37 | 11.56 | 11.22 | 11.35 | 89,231 | -0.04(-0.34%) |
May 25, 2007 | 11.29 | 11.53 | 11.23 | 11.39 | 83,556 | +0.10(+0.90%) |
May 24, 2007 | 11.70 | 11.78 | 11.23 | 11.28 | 130,463 | -0.38(-3.27%) |
May 23, 2007 | 11.60 | 11.75 | 11.48 | 11.67 | 128,838 | +0.16(+1.35%) |
May 22, 2007 | 11.17 | 11.76 | 11.17 | 11.51 | 220,203 | +0.37(+3.36%) |
May 21, 2007 | 10.65 | 11.14 | 10.48 | 11.14 | 405,042 | +0.52(+4.92%) |
May 18, 2007 | 10.47 | 10.74 | 10.12 | 10.62 | 381,381 | +0.23(+2.25%) |
May 17, 2007 | 9.548 | 10.58 | 9.548 | 10.38 | 1,684,541 | +1.90(+22.41%) |
May 16, 2007 | 8.395 | 8.567 | 8.092 | 8.481 | 205,095 | +0.08(+0.93%) |
May 15, 2007 | 8.084 | 8.502 | 8.053 | 8.403 | 178,913 | +0.24(+2.96%) |
May 14, 2007 | 8.723 | 8.769 | 8.084 | 8.162 | 371,915 | -0.65(-7.34%) |
May 11, 2007 | 8.948 | 9.096 | 8.723 | 8.808 | 155,959 | -0.15(-1.65%) |
May 10, 2007 | 9.135 | 9.159 | 8.933 | 8.956 | 218,517 | -0.27(-2.95%) |
May 09, 2007 | 9.244 | 9.369 | 9.151 | 9.229 | 341,411 | -0.08(-0.84%) |
May 08, 2007 | 9.322 | 9.353 | 9.151 | 9.307 | 286,877 | +0.26(+2.93%) |
May 07, 2007 | 9.244 | 9.299 | 9.034 | 9.042 | 96,956 | -0.14(-1.54%) |
May 04, 2007 | 9.073 | 9.338 | 9.057 | 9.183 | 124,913 | +0.05(+0.52%) |
May 03, 2007 | 9.096 | 9.159 | 8.668 | 9.135 | 202,571 | +0.05(+0.60%) |
May 02, 2007 | 8.800 | 9.151 | 8.333 | 9.081 | 403,700 | +0.24(+2.73%) |
May 01, 2007 | 9.291 | 9.416 | 8.645 | 8.839 | 309,716 | -0.47(-5.02%) |
Apr 30, 2007 | 9.276 | 9.548 | 9.205 | 9.307 | 243,068 | +0.01(+0.08%) |
Apr 27, 2007 | 9.797 | 9.852 | 9.151 | 9.299 | 306,842 | -0.49(-5.01%) |
Apr 26, 2007 | 9.509 | 9.821 | 9.509 | 9.790 | 317,383 | +0.31(+3.29%) |
Apr 25, 2007 | 9.159 | 9.657 | 9.159 | 9.478 | 664,675 | +0.37(+4.11%) |
Apr 24, 2007 | 8.489 | 9.135 | 8.489 | 9.104 | 450,658 | +0.64(+7.54%) |
Apr 23, 2007 | 9.626 | 9.626 | 8.209 | 8.466 | 538,180 | -0.71(-7.72%) |
Apr 20, 2007 | 8.684 | 9.198 | 8.614 | 9.174 | 278,609 | +0.57(+6.61%) |
Apr 19, 2007 | 8.388 | 8.621 | 8.349 | 8.606 | 164,119 | +0.20(+2.41%) |
Apr 18, 2007 | 8.364 | 8.505 | 8.123 | 8.403 | 265,410 | +0.16(+1.98%) |
Apr 17, 2007 | 8.325 | 8.357 | 8.193 | 8.240 | 405,517 | -0.05(-0.66%) |
Apr 16, 2007 | 8.263 | 8.442 | 8.201 | 8.294 | 184,144 | +0.09(+1.04%) |
Apr 13, 2007 | 8.045 | 8.318 | 8.045 | 8.209 | 352,199 | +0.23(+2.83%) |
Apr 12, 2007 | 7.679 | 8.107 | 7.656 | 7.983 | 150,826 | +0.31(+4.06%) |
Apr 11, 2007 | 7.702 | 7.858 | 7.671 | 7.671 | 134,491 | -0.01(-0.10%) |
Apr 10, 2007 | 7.297 | 7.788 | 7.297 | 7.679 | 215,771 | +0.21(+2.82%) |
Apr 09, 2007 | 7.399 | 7.508 | 7.235 | 7.469 | 325,994 | +0.13(+1.80%) |
Apr 05, 2007 | 7.539 | 7.570 | 7.329 | 7.336 | 95,947 | -0.22(-2.89%) |
Apr 04, 2007 | 7.695 | 7.741 | 7.399 | 7.554 | 215,497 | -0.13(-1.72%) |
Apr 03, 2007 | 7.500 | 7.734 | 7.399 | 7.687 | 146,810 | +0.22(+2.92%) |