Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.461 | 7.522 | 7.380 | 7.380 | 197,579 | -0.14(-1.84%) |
Apr 29, 2008 | 7.633 | 7.668 | 7.499 | 7.518 | 69,151 | -0.07(-0.91%) |
Apr 28, 2008 | 7.710 | 7.787 | 7.576 | 7.587 | 82,160 | -0.08(-1.10%) |
Apr 25, 2008 | 7.672 | 7.695 | 7.649 | 7.672 | 60,079 | -0.02(-0.20%) |
Apr 24, 2008 | 7.744 | 7.744 | 7.672 | 7.687 | 46,405 | +0.01(+0.10%) |
Apr 23, 2008 | 7.787 | 7.837 | 7.633 | 7.679 | 44,562 | -0.17(-2.20%) |
Apr 22, 2008 | 7.729 | 7.863 | 7.729 | 7.852 | 95,000 | +0.03(+0.39%) |
Apr 21, 2008 | 7.790 | 7.829 | 7.710 | 7.821 | 52,192 | +0.05(+0.69%) |
Apr 18, 2008 | 7.675 | 7.902 | 7.556 | 7.767 | 249,375 | +0.23(+3.05%) |
Apr 17, 2008 | 7.234 | 7.537 | 7.234 | 7.537 | 141,095 | +0.17(+2.34%) |
Apr 16, 2008 | 7.307 | 7.365 | 7.192 | 7.365 | 134,416 | +0.08(+1.05%) |
Apr 15, 2008 | 7.388 | 7.403 | 7.154 | 7.288 | 492,601 | -0.12(-1.66%) |
Apr 14, 2008 | 7.441 | 7.457 | 7.384 | 7.411 | 66,502 | -0.10(-1.28%) |
Apr 11, 2008 | 7.595 | 7.633 | 7.480 | 7.507 | 35,194 | -0.12(-1.63%) |
Apr 10, 2008 | 7.748 | 7.787 | 7.629 | 7.631 | 77,428 | -0.07(-0.92%) |
Apr 09, 2008 | 7.879 | 7.897 | 7.691 | 7.702 | 71,432 | -0.11(-1.42%) |
Apr 08, 2008 | 7.802 | 7.836 | 7.771 | 7.813 | 89,421 | +0.02(+0.30%) |
Apr 07, 2008 | 7.672 | 7.825 | 7.618 | 7.790 | 210,127 | +0.14(+1.86%) |
Apr 04, 2008 | 7.537 | 7.664 | 7.537 | 7.649 | 84,976 | +0.03(+0.45%) |
Apr 03, 2008 | 7.376 | 7.668 | 7.376 | 7.614 | 78,732 | +0.20(+2.64%) |
Apr 02, 2008 | 7.499 | 7.499 | 7.346 | 7.418 | 53,183 | -0.04(-0.57%) |
Apr 01, 2008 | 7.257 | 7.541 | 7.242 | 7.461 | 147,297 | +0.23(+3.24%) |
Mar 31, 2008 | 7.499 | 7.576 | 7.039 | 7.227 | 249,753 | -0.23(-3.14%) |
Mar 28, 2008 | 7.656 | 7.742 | 7.403 | 7.461 | 89,942 | -0.28(-3.62%) |
Mar 27, 2008 | 7.672 | 7.890 | 7.672 | 7.741 | 56,051 | -0.01(-0.10%) |
Mar 26, 2008 | 7.633 | 7.794 | 7.633 | 7.748 | 87,476 | +0.13(+1.71%) |
Mar 25, 2008 | 7.806 | 7.813 | 7.564 | 7.618 | 286,513 | -0.15(-1.93%) |
Mar 24, 2008 | 7.679 | 7.867 | 7.633 | 7.767 | 175,453 | +0.02(+0.25%) |
Mar 21, 2008 | 7.184 | 7.748 | 6.874 | 7.748 | 246,886 | +0.00(+0.00%) |
Mar 20, 2008 | 7.184 | 7.748 | 6.874 | 7.748 | 246,886 | +0.49(+6.77%) |
Mar 19, 2008 | 7.115 | 7.334 | 7.115 | 7.257 | 161,896 | +0.02(+0.26%) |
Mar 18, 2008 | 7.330 | 7.330 | 7.173 | 7.238 | 67,548 | +0.03(+0.43%) |
Mar 17, 2008 | 7.019 | 7.441 | 7.019 | 7.207 | 114,318 | -0.21(-2.89%) |
Mar 14, 2008 | 7.610 | 7.959 | 7.407 | 7.422 | 112,623 | -0.28(-3.64%) |
Mar 13, 2008 | 7.691 | 7.787 | 7.322 | 7.702 | 147,036 | -0.04(-0.54%) |
Mar 12, 2008 | 8.170 | 8.170 | 7.733 | 7.744 | 118,359 | -0.09(-1.13%) |
Mar 11, 2008 | 7.810 | 7.863 | 7.679 | 7.833 | 98,936 | +0.11(+1.39%) |
Mar 10, 2008 | 7.767 | 7.844 | 7.480 | 7.725 | 242,193 | -0.11(-1.42%) |
Mar 07, 2008 | 7.806 | 7.998 | 7.787 | 7.836 | 48,490 | -0.09(-1.11%) |
Mar 06, 2008 | 7.863 | 8.224 | 7.863 | 7.925 | 152,511 | +0.02(+0.19%) |
Mar 05, 2008 | 8.170 | 8.193 | 7.883 | 7.909 | 88,899 | -0.16(-2.04%) |
Mar 04, 2008 | 8.304 | 8.304 | 7.921 | 8.074 | 253,664 | -0.27(-3.26%) |
Mar 03, 2008 | 8.324 | 8.496 | 8.151 | 8.347 | 92,810 | +0.10(+1.21%) |
Feb 29, 2008 | 8.247 | 8.350 | 8.228 | 8.247 | 159,550 | -0.13(-1.56%) |
Feb 28, 2008 | 8.408 | 8.439 | 8.243 | 8.377 | 101,291 | -0.04(-0.46%) |
Feb 27, 2008 | 8.489 | 8.489 | 8.247 | 8.416 | 120,445 | +0.04(+0.46%) |
Feb 26, 2008 | 8.400 | 8.486 | 8.251 | 8.377 | 86,292 | -0.07(-0.86%) |
Feb 25, 2008 | 8.400 | 8.481 | 8.205 | 8.450 | 183,138 | +0.25(+3.04%) |
Feb 22, 2008 | 8.220 | 8.220 | 8.113 | 8.201 | 63,611 | -0.02(-0.23%) |
Feb 21, 2008 | 8.458 | 8.565 | 8.220 | 8.220 | 167,958 | -0.15(-1.74%) |
Feb 20, 2008 | 8.247 | 8.420 | 8.166 | 8.366 | 233,851 | +0.18(+2.25%) |
Feb 19, 2008 | 8.063 | 8.243 | 8.055 | 8.182 | 113,666 | +0.05(+0.61%) |
Feb 18, 2008 | 8.170 | 8.170 | 8.055 | 8.132 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.170 | 8.170 | 8.055 | 8.132 | 123,834 | +0.00(+0.05%) |
Feb 14, 2008 | 7.925 | 8.170 | 7.434 | 8.128 | 519,582 | +0.26(+3.37%) |
Feb 13, 2008 | 7.978 | 7.978 | 7.710 | 7.863 | 174,898 | +0.08(+1.03%) |
Feb 12, 2008 | 7.829 | 7.921 | 7.675 | 7.783 | 116,534 | -0.07(-0.88%) |
Feb 11, 2008 | 7.794 | 7.967 | 7.794 | 7.852 | 204,717 | -0.10(-1.25%) |
Feb 08, 2008 | 8.078 | 8.209 | 7.863 | 7.952 | 623,302 | -0.07(-0.91%) |
Feb 07, 2008 | 7.825 | 8.128 | 7.721 | 8.024 | 198,656 | +0.07(+0.82%) |
Feb 06, 2008 | 8.055 | 8.293 | 7.844 | 7.959 | 84,989 | -0.03(-0.38%) |
Feb 05, 2008 | 8.258 | 8.258 | 7.587 | 7.990 | 573,599 | -0.29(-3.48%) |
Feb 04, 2008 | 8.339 | 8.343 | 8.205 | 8.278 | 393,401 | -0.06(-0.69%) |
Feb 01, 2008 | 7.767 | 8.358 | 7.767 | 8.335 | 394,845 | +0.12(+1.45%) |
Jan 31, 2008 | 8.247 | 8.343 | 8.055 | 8.216 | 134,001 | +0.03(+0.33%) |
Jan 30, 2008 | 8.209 | 8.266 | 8.120 | 8.189 | 279,213 | -0.01(-0.14%) |
Jan 29, 2008 | 8.324 | 8.343 | 8.093 | 8.201 | 271,653 | +0.00(+0.05%) |
Jan 28, 2008 | 8.258 | 8.343 | 8.101 | 8.197 | 47,448 | -0.15(-1.75%) |
Jan 25, 2008 | 8.400 | 8.458 | 8.209 | 8.343 | 82,121 | -0.05(-0.64%) |
Jan 24, 2008 | 8.339 | 8.481 | 8.247 | 8.397 | 236,458 | +0.02(+0.23%) |
Jan 23, 2008 | 8.182 | 8.512 | 7.982 | 8.377 | 474,219 | -0.22(-2.59%) |
Jan 22, 2008 | 8.178 | 8.707 | 5.781 | 8.600 | 313,952 | +0.09(+1.08%) |
Jan 21, 2008 | 8.565 | 8.707 | 8.439 | 8.508 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.565 | 8.707 | 8.439 | 8.508 | 311,279 | -0.07(-0.76%) |
Jan 17, 2008 | 8.757 | 8.757 | 8.477 | 8.573 | 150,165 | -0.12(-1.41%) |
Jan 16, 2008 | 8.654 | 8.980 | 8.654 | 8.696 | 273,869 | -0.16(-1.82%) |
Jan 15, 2008 | 8.876 | 9.068 | 8.627 | 8.857 | 111,841 | -0.10(-1.16%) |
Jan 14, 2008 | 8.822 | 8.991 | 8.822 | 8.960 | 52,140 | +0.17(+1.92%) |
Jan 11, 2008 | 8.949 | 9.045 | 8.753 | 8.792 | 66,088 | -0.10(-1.16%) |
Jan 10, 2008 | 8.838 | 9.060 | 8.834 | 8.895 | 79,775 | -0.06(-0.69%) |
Jan 09, 2008 | 9.014 | 9.052 | 8.957 | 8.957 | 173,107 | -0.02(-0.21%) |
Jan 08, 2008 | 8.880 | 9.198 | 8.880 | 8.976 | 91,246 | +0.04(+0.43%) |
Jan 07, 2008 | 9.206 | 9.206 | 8.730 | 8.937 | 276,997 | -0.23(-2.55%) |
Jan 04, 2008 | 9.286 | 9.589 | 9.056 | 9.171 | 153,554 | -0.30(-3.12%) |
Jan 03, 2008 | 9.401 | 9.490 | 9.210 | 9.467 | 131,803 | +0.09(+0.98%) |
Jan 02, 2008 | 9.052 | 9.394 | 9.052 | 9.375 | 224,465 | +0.36(+4.00%) |
Jan 01, 2008 | 9.052 | 9.121 | 8.630 | 9.014 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.052 | 9.121 | 8.630 | 9.014 | 582,802 | -0.03(-0.30%) |
Dec 28, 2007 | 9.168 | 9.417 | 9.041 | 9.041 | 267,742 | -0.17(-1.83%) |
Dec 27, 2007 | 9.302 | 9.582 | 9.014 | 9.210 | 353,253 | -0.01(-0.12%) |
Dec 26, 2007 | 9.693 | 9.693 | 9.014 | 9.221 | 401,744 | -0.27(-2.87%) |
Dec 24, 2007 | 9.574 | 9.597 | 9.394 | 9.494 | 141,301 | -0.04(-0.44%) |
Dec 21, 2007 | 9.513 | 9.586 | 9.413 | 9.536 | 179,885 | +0.03(+0.32%) |
Dec 20, 2007 | 9.513 | 9.582 | 9.221 | 9.505 | 107,409 | +0.01(+0.12%) |
Dec 19, 2007 | 9.317 | 9.589 | 9.121 | 9.494 | 226,293 | +0.09(+0.94%) |
Dec 18, 2007 | 9.609 | 9.628 | 9.217 | 9.405 | 253,925 | +0.01(+0.08%) |
Dec 17, 2007 | 9.586 | 9.685 | 9.110 | 9.398 | 330,832 | -0.14(-1.45%) |
Dec 14, 2007 | 9.398 | 9.593 | 9.168 | 9.536 | 170,239 | +0.17(+1.80%) |
Dec 13, 2007 | 9.589 | 9.620 | 9.336 | 9.367 | 379,062 | -0.22(-2.28%) |
Dec 12, 2007 | 9.728 | 9.839 | 8.937 | 9.586 | 404,416 | -0.01(-0.08%) |
Dec 11, 2007 | 9.425 | 9.954 | 9.263 | 9.593 | 797,752 | +0.02(+0.16%) |
Dec 10, 2007 | 9.589 | 9.589 | 9.206 | 9.578 | 308,438 | -0.05(-0.52%) |
Dec 07, 2007 | 9.582 | 9.681 | 8.630 | 9.628 | 579,283 | +0.11(+1.13%) |
Dec 06, 2007 | 9.083 | 9.770 | 9.033 | 9.520 | 2,275,680 | +0.44(+4.81%) |
Dec 05, 2007 | 8.435 | 9.490 | 8.435 | 9.083 | 8,777,365 | +0.64(+7.64%) |
Dec 04, 2007 | 8.864 | 8.864 | 8.132 | 8.439 | 584,731 | -0.17(-1.96%) |
Dec 03, 2007 | 8.408 | 8.707 | 8.055 | 8.607 | 1,275,624 | +0.09(+1.08%) |
Nov 30, 2007 | 8.067 | 8.515 | 8.032 | 8.515 | 1,516,984 | +0.46(+5.71%) |
Nov 29, 2007 | 7.906 | 8.151 | 7.675 | 8.055 | 249,232 | +0.10(+1.25%) |
Nov 28, 2007 | 8.247 | 8.247 | 7.813 | 7.955 | 724,755 | -0.39(-4.64%) |
Nov 27, 2007 | 8.420 | 8.500 | 8.251 | 8.343 | 108,191 | -0.30(-3.42%) |
Nov 26, 2007 | 8.542 | 8.726 | 8.542 | 8.638 | 76,206 | +0.01(+0.09%) |
Nov 23, 2007 | 8.753 | 8.803 | 8.630 | 8.630 | 35,718 | -0.15(-1.75%) |
Nov 21, 2007 | 8.937 | 8.999 | 8.630 | 8.784 | 77,428 | -0.27(-2.97%) |
Nov 20, 2007 | 9.321 | 9.647 | 8.903 | 9.052 | 281,299 | -0.35(-3.67%) |
Nov 19, 2007 | 9.555 | 9.555 | 9.313 | 9.398 | 62,829 | -0.23(-2.35%) |
Nov 16, 2007 | 9.398 | 9.624 | 9.398 | 9.624 | 212,473 | +0.14(+1.50%) |
Nov 15, 2007 | 9.589 | 9.589 | 9.436 | 9.482 | 89,160 | -0.06(-0.60%) |
Nov 14, 2007 | 9.566 | 9.650 | 9.436 | 9.540 | 89,682 | -0.03(-0.32%) |
Nov 13, 2007 | 9.536 | 9.609 | 9.363 | 9.570 | 133,219 | +0.02(+0.20%) |
Nov 12, 2007 | 9.578 | 9.628 | 9.501 | 9.551 | 66,740 | -0.13(-1.39%) |
Nov 09, 2007 | 9.202 | 9.685 | 9.202 | 9.685 | 121,748 | +0.01(+0.12%) |
Nov 08, 2007 | 9.589 | 9.931 | 9.570 | 9.674 | 95,156 | -0.09(-0.94%) |
Nov 07, 2007 | 9.724 | 9.896 | 9.593 | 9.766 | 94,113 | -0.03(-0.31%) |
Nov 06, 2007 | 10.03 | 10.03 | 9.532 | 9.797 | 83,685 | -0.00(-0.04%) |
Nov 05, 2007 | 9.589 | 9.869 | 9.570 | 9.800 | 133,219 | +0.05(+0.51%) |
Nov 02, 2007 | 9.705 | 10.05 | 9.624 | 9.751 | 57,615 | -0.09(-0.94%) |
Nov 01, 2007 | 9.743 | 10.13 | 9.705 | 9.843 | 182,231 | +0.06(+0.63%) |
Oct 31, 2007 | 9.973 | 10.32 | 9.781 | 9.781 | 282,863 | -0.29(-2.86%) |
Oct 30, 2007 | 10.08 | 10.31 | 10.02 | 10.07 | 149,122 | -0.05(-0.49%) |
Oct 29, 2007 | 9.858 | 10.14 | 9.839 | 10.12 | 131,133 | +0.20(+2.05%) |
Oct 26, 2007 | 9.954 | 9.954 | 9.827 | 9.915 | 104,542 | +0.06(+0.58%) |
Oct 25, 2007 | 9.762 | 9.954 | 9.762 | 9.858 | 76,386 | +0.10(+0.98%) |
Oct 24, 2007 | 9.762 | 9.973 | 9.689 | 9.762 | 111,320 | -0.05(-0.55%) |
Oct 23, 2007 | 9.685 | 9.854 | 9.628 | 9.816 | 656,972 | +0.06(+0.63%) |
Oct 22, 2007 | 9.839 | 9.854 | 9.678 | 9.754 | 74,821 | +0.01(+0.08%) |
Oct 19, 2007 | 9.820 | 9.839 | 9.643 | 9.747 | 99,067 | -0.07(-0.66%) |
Oct 18, 2007 | 9.762 | 9.835 | 9.597 | 9.812 | 80,296 | +0.10(+1.03%) |
Oct 17, 2007 | 9.789 | 9.931 | 9.655 | 9.712 | 65,436 | -0.05(-0.47%) |
Oct 16, 2007 | 9.820 | 9.896 | 9.685 | 9.758 | 57,615 | -0.08(-0.82%) |
Oct 15, 2007 | 9.705 | 9.839 | 9.632 | 9.839 | 123,052 | +0.05(+0.47%) |
Oct 12, 2007 | 9.793 | 9.812 | 9.670 | 9.793 | 62,829 | -0.05(-0.47%) |
Oct 11, 2007 | 9.820 | 9.935 | 9.820 | 9.839 | 108,974 | -0.04(-0.39%) |
Oct 10, 2007 | 9.781 | 9.912 | 9.724 | 9.877 | 78,732 | +0.09(+0.94%) |
Oct 09, 2007 | 9.620 | 9.904 | 9.593 | 9.785 | 161,114 | +0.16(+1.63%) |
Oct 08, 2007 | 9.283 | 9.693 | 9.283 | 9.628 | 150,947 | +0.02(+0.16%) |
Oct 05, 2007 | 9.566 | 9.635 | 9.478 | 9.612 | 214,037 | +0.02(+0.24%) |
Oct 04, 2007 | 9.436 | 9.735 | 9.148 | 9.589 | 175,974 | +0.08(+0.81%) |
Oct 03, 2007 | 10.36 | 10.36 | 9.168 | 9.513 | 308,672 | -0.58(-5.70%) |
Oct 02, 2007 | 10.97 | 10.97 | 9.958 | 10.09 | 566,769 | -0.89(-8.11%) |
Oct 01, 2007 | 10.74 | 10.98 | 10.21 | 10.98 | 1,428,655 | +0.30(+2.77%) |
Sep 28, 2007 | 10.95 | 10.95 | 10.63 | 10.68 | 50,837 | -0.21(-1.94%) |
Sep 27, 2007 | 10.93 | 10.99 | 10.82 | 10.89 | 40,148 | -0.02(-0.18%) |
Sep 26, 2007 | 11.12 | 11.13 | 10.89 | 10.91 | 51,879 | -0.17(-1.56%) |
Sep 25, 2007 | 11.22 | 11.32 | 10.77 | 11.09 | 83,946 | -0.13(-1.20%) |
Sep 24, 2007 | 11.35 | 11.45 | 10.63 | 11.22 | 132,176 | -0.17(-1.52%) |
Sep 21, 2007 | 11.50 | 11.53 | 11.39 | 11.39 | 71,432 | -0.12(-1.00%) |
Sep 20, 2007 | 11.57 | 11.64 | 11.40 | 11.51 | 19,552 | -0.06(-0.50%) |
Sep 19, 2007 | 11.52 | 11.61 | 11.52 | 11.56 | 75,864 | +0.01(+0.10%) |
Sep 18, 2007 | 11.51 | 11.55 | 11.32 | 11.55 | 64,654 | +0.05(+0.43%) |
Sep 17, 2007 | 11.47 | 11.52 | 11.38 | 11.50 | 53,965 | +0.03(+0.30%) |
Sep 14, 2007 | 11.39 | 11.51 | 11.32 | 11.47 | 41,712 | +0.11(+0.98%) |
Sep 13, 2007 | 11.32 | 11.41 | 11.28 | 11.36 | 64,915 | +0.08(+0.71%) |
Sep 12, 2007 | 11.27 | 11.45 | 10.95 | 11.28 | 129,830 | -0.23(-1.97%) |
Sep 11, 2007 | 11.50 | 11.54 | 11.32 | 11.50 | 76,125 | -0.02(-0.13%) |
Sep 10, 2007 | 11.40 | 11.53 | 11.39 | 11.52 | 30,241 | +0.07(+0.57%) |
Sep 07, 2007 | 11.43 | 11.53 | 11.43 | 11.45 | 53,444 | -0.03(-0.30%) |
Sep 06, 2007 | 11.37 | 11.53 | 11.37 | 11.49 | 37,280 | -0.02(-0.20%) |
Sep 05, 2007 | 11.33 | 11.66 | 11.33 | 11.51 | 106,367 | -0.05(-0.46%) |
Sep 04, 2007 | 11.15 | 11.75 | 11.14 | 11.56 | 62,308 | +0.25(+2.20%) |
Aug 31, 2007 | 11.12 | 11.53 | 11.12 | 11.32 | 101,935 | +0.29(+2.61%) |
Aug 30, 2007 | 11.53 | 11.59 | 11.03 | 11.03 | 74,821 | -0.59(-5.08%) |
Aug 29, 2007 | 11.33 | 11.63 | 11.23 | 11.62 | 44,841 | +0.35(+3.13%) |
Aug 28, 2007 | 11.47 | 11.78 | 11.27 | 11.27 | 153,815 | -0.30(-2.55%) |
Aug 27, 2007 | 11.51 | 11.58 | 11.32 | 11.56 | 61,004 | -0.05(-0.40%) |
Aug 24, 2007 | 11.35 | 11.91 | 11.20 | 11.61 | 333,700 | +0.25(+2.20%) |
Aug 23, 2007 | 11.19 | 11.42 | 11.19 | 11.36 | 68,043 | +0.17(+1.51%) |
Aug 22, 2007 | 10.89 | 11.28 | 10.82 | 11.19 | 239,586 | +0.26(+2.35%) |
Aug 21, 2007 | 10.74 | 11.12 | 10.47 | 10.93 | 198,395 | +0.49(+4.70%) |
Aug 20, 2007 | 10.84 | 10.97 | 10.38 | 10.44 | 120,184 | -0.49(-4.49%) |
Aug 17, 2007 | 11.26 | 11.31 | 10.74 | 10.93 | 67,261 | -0.33(-2.90%) |
Aug 16, 2007 | 11.39 | 11.58 | 10.99 | 11.26 | 172,325 | -0.69(-5.78%) |
Aug 15, 2007 | 12.07 | 12.26 | 11.68 | 11.95 | 105,584 | -0.10(-0.80%) |
Aug 14, 2007 | 11.70 | 12.31 | 11.63 | 12.04 | 171,021 | -0.12(-0.95%) |
Aug 13, 2007 | 11.33 | 12.44 | 11.33 | 12.16 | 262,007 | +0.61(+5.32%) |
Aug 10, 2007 | 11.53 | 11.68 | 11.32 | 11.55 | 119,402 | -0.17(-1.44%) |
Aug 09, 2007 | 11.79 | 12.08 | 11.52 | 11.71 | 59,440 | -0.46(-3.81%) |
Aug 08, 2007 | 11.90 | 12.52 | 11.82 | 12.18 | 156,682 | +0.27(+2.25%) |
Aug 07, 2007 | 11.64 | 12.64 | 11.51 | 11.91 | 244,539 | -0.04(-0.35%) |
Aug 06, 2007 | 12.43 | 12.54 | 5.884 | 11.95 | 682,000 | -0.55(-4.42%) |
Aug 03, 2007 | 12.52 | 12.81 | 12.45 | 12.50 | 213,776 | -0.31(-2.39%) |
Aug 02, 2007 | 13.39 | 13.39 | 12.58 | 12.81 | 121,227 | -0.52(-3.88%) |
Aug 01, 2007 | 13.46 | 13.53 | 13.01 | 13.33 | 133,219 | -0.17(-1.28%) |
Jul 31, 2007 | 13.23 | 13.54 | 13.17 | 13.50 | 102,456 | +0.27(+2.03%) |
Jul 30, 2007 | 13.23 | 13.35 | 12.67 | 13.23 | 270,610 | -0.04(-0.29%) |
Jul 27, 2007 | 13.50 | 13.50 | 13.07 | 13.27 | 137,130 | -0.12(-0.89%) |
Jul 26, 2007 | 13.43 | 13.50 | 13.07 | 13.39 | 226,812 | -0.04(-0.29%) |
Jul 25, 2007 | 13.81 | 14.12 | 13.43 | 13.43 | 232,547 | -0.28(-2.07%) |
Jul 24, 2007 | 13.73 | 13.98 | 13.54 | 13.71 | 252,882 | -0.02(-0.14%) |
Jul 23, 2007 | 13.79 | 13.89 | 13.61 | 13.73 | 201,263 | +0.08(+0.62%) |
Jul 20, 2007 | 13.66 | 13.80 | 13.52 | 13.65 | 79,775 | -0.09(-0.67%) |
Jul 19, 2007 | 13.69 | 13.81 | 13.64 | 13.74 | 52,922 | +0.12(+0.87%) |
Jul 18, 2007 | 13.77 | 13.88 | 13.50 | 13.62 | 171,021 | -0.31(-2.20%) |
Jul 17, 2007 | 14.15 | 14.38 | 13.90 | 13.93 | 77,168 | -0.25(-1.73%) |
Jul 16, 2007 | 14.02 | 14.25 | 14.02 | 14.17 | 534,963 | +0.01(+0.10%) |
Jul 13, 2007 | 14.27 | 14.27 | 14.00 | 14.16 | 48,751 | -0.03(-0.24%) |
Jul 12, 2007 | 14.26 | 14.33 | 14.00 | 14.19 | 140,519 | -0.07(-0.46%) |
Jul 11, 2007 | 13.92 | 14.26 | 13.77 | 14.26 | 85,510 | +0.33(+2.40%) |
Jul 10, 2007 | 13.79 | 13.98 | 13.69 | 13.92 | 326,661 | +0.07(+0.50%) |
Jul 09, 2007 | 14.05 | 14.19 | 13.60 | 13.85 | 144,690 | -0.13(-0.91%) |
Jul 06, 2007 | 13.81 | 14.21 | 13.79 | 13.98 | 96,981 | +0.18(+1.28%) |
Jul 05, 2007 | 13.48 | 13.81 | 13.23 | 13.80 | 152,511 | +0.33(+2.42%) |
Jul 03, 2007 | 13.42 | 13.61 | 13.39 | 13.48 | 226,812 | +0.08(+0.57%) |
Jul 02, 2007 | 13.50 | 13.55 | 13.32 | 13.40 | 128,266 | +0.02(+0.17%) |
Jun 29, 2007 | 13.46 | 13.50 | 13.35 | 13.38 | 84,207 | -0.05(-0.34%) |
Jun 28, 2007 | 13.48 | 13.54 | 13.17 | 13.43 | 55,529 | -0.06(-0.43%) |
Jun 27, 2007 | 13.26 | 13.80 | 13.13 | 13.48 | 188,488 | +0.25(+1.88%) |
Jun 26, 2007 | 12.73 | 13.28 | 12.73 | 13.23 | 951,046 | +0.54(+4.26%) |
Jun 25, 2007 | 12.84 | 12.85 | 12.59 | 12.69 | 212,994 | -0.07(-0.51%) |
Jun 22, 2007 | 12.93 | 13.29 | 12.52 | 12.76 | 122,530 | -0.25(-1.95%) |
Jun 21, 2007 | 12.79 | 13.06 | 12.27 | 13.01 | 82,121 | +0.22(+1.74%) |
Jun 20, 2007 | 12.48 | 13.10 | 12.48 | 12.79 | 91,246 | +0.11(+0.85%) |
Jun 19, 2007 | 12.66 | 12.82 | 12.55 | 12.68 | 60,483 | +0.02(+0.18%) |
Jun 18, 2007 | 12.70 | 12.74 | 12.55 | 12.66 | 180,146 | +0.05(+0.40%) |
Jun 15, 2007 | 13.03 | 13.04 | 12.60 | 12.61 | 69,347 | -0.32(-2.49%) |
Jun 14, 2007 | 12.83 | 13.07 | 12.75 | 12.93 | 73,257 | +0.18(+1.38%) |
Jun 13, 2007 | 12.77 | 12.95 | 12.70 | 12.75 | 135,565 | +0.01(+0.10%) |
Jun 12, 2007 | 12.75 | 13.01 | 12.70 | 12.74 | 46,144 | -0.01(-0.10%) |
Jun 11, 2007 | 12.90 | 12.90 | 12.69 | 12.75 | 105,845 | -0.04(-0.33%) |
Jun 08, 2007 | 12.07 | 13.08 | 11.97 | 12.80 | 237,761 | +0.52(+4.25%) |
Jun 07, 2007 | 12.64 | 12.80 | 12.07 | 12.27 | 142,865 | -0.41(-3.26%) |
Jun 06, 2007 | 13.39 | 13.48 | 12.16 | 12.69 | 272,409 | -0.61(-4.56%) |
Jun 05, 2007 | 13.34 | 13.40 | 13.24 | 13.29 | 26,070 | -0.11(-0.80%) |
Jun 04, 2007 | 13.16 | 13.48 | 13.15 | 13.40 | 58,658 | +0.30(+2.31%) |
Jun 01, 2007 | 13.56 | 13.56 | 13.06 | 13.10 | 87,074 | -0.44(-3.26%) |
May 31, 2007 | 13.61 | 13.62 | 13.46 | 13.54 | 92,289 | +0.10(+0.74%) |
May 30, 2007 | 13.27 | 13.62 | 13.12 | 13.44 | 107,931 | +0.09(+0.66%) |
May 29, 2007 | 13.41 | 13.50 | 13.07 | 13.35 | 286,625 | +0.25(+1.90%) |
May 25, 2007 | 12.47 | 13.26 | 12.33 | 13.10 | 261,746 | +0.63(+5.01%) |
May 24, 2007 | 12.93 | 13.04 | 12.42 | 12.48 | 89,942 | -0.32(-2.52%) |
May 23, 2007 | 12.58 | 13.04 | 12.58 | 12.80 | 71,172 | +0.34(+2.71%) |
May 22, 2007 | 12.62 | 12.71 | 12.34 | 12.46 | 54,226 | -0.12(-0.98%) |
May 21, 2007 | 11.92 | 12.66 | 11.89 | 12.59 | 195,272 | +0.58(+4.79%) |
May 18, 2007 | 12.40 | 12.40 | 11.89 | 12.01 | 233,851 | -0.48(-3.84%) |
May 17, 2007 | 12.37 | 12.55 | 11.89 | 12.49 | 305,023 | -0.13(-1.06%) |
May 16, 2007 | 13.24 | 13.41 | 12.28 | 12.62 | 164,503 | -0.58(-4.36%) |
May 15, 2007 | 13.56 | 13.56 | 12.95 | 13.20 | 229,940 | -0.36(-2.66%) |
May 14, 2007 | 13.49 | 13.62 | 12.89 | 13.56 | 192,920 | +0.16(+1.20%) |
May 11, 2007 | 13.43 | 13.57 | 12.73 | 13.40 | 306,587 | -0.04(-0.31%) |
May 10, 2007 | 12.85 | 13.58 | 12.78 | 13.44 | 429,639 | +0.64(+5.00%) |
May 09, 2007 | 12.92 | 12.96 | 12.66 | 12.80 | 159,289 | -0.09(-0.68%) |
May 08, 2007 | 12.64 | 13.00 | 12.35 | 12.89 | 191,095 | +0.35(+2.75%) |
May 07, 2007 | 12.27 | 12.95 | 12.27 | 12.54 | 349,864 | +0.46(+3.78%) |
May 04, 2007 | 11.11 | 12.27 | 11.11 | 12.09 | 196,831 | +0.99(+8.96%) |
May 03, 2007 | 11.51 | 11.98 | 11.09 | 11.09 | 290,945 | -0.49(-4.24%) |
May 02, 2007 | 11.48 | 11.70 | 11.38 | 11.58 | 116,534 | -0.04(-0.33%) |