Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.343 | 8.383 | 7.984 | 8.043 | 404,066 | -0.26(-3.08%) |
Apr 29, 2008 | 8.339 | 8.368 | 8.073 | 8.299 | 575,981 | -0.07(-0.82%) |
Apr 28, 2008 | 8.481 | 8.644 | 8.265 | 8.368 | 663,487 | -0.14(-1.62%) |
Apr 25, 2008 | 8.713 | 8.713 | 8.344 | 8.506 | 346,626 | -0.09(-1.09%) |
Apr 24, 2008 | 8.545 | 8.678 | 8.309 | 8.599 | 324,645 | +0.05(+0.63%) |
Apr 23, 2008 | 8.742 | 8.787 | 8.506 | 8.545 | 164,380 | -0.16(-1.87%) |
Apr 22, 2008 | 8.910 | 8.910 | 8.570 | 8.708 | 280,492 | -0.27(-3.02%) |
Apr 21, 2008 | 8.959 | 9.047 | 8.875 | 8.978 | 291,576 | -0.09(-0.98%) |
Apr 18, 2008 | 9.195 | 9.353 | 8.924 | 9.067 | 513,959 | -0.00(-0.05%) |
Apr 17, 2008 | 9.008 | 9.102 | 8.880 | 9.072 | 399,172 | +0.11(+1.26%) |
Apr 16, 2008 | 9.166 | 9.166 | 8.668 | 8.959 | 1,136,903 | -0.27(-2.88%) |
Apr 15, 2008 | 9.200 | 9.239 | 9.092 | 9.225 | 629,408 | +0.05(+0.54%) |
Apr 14, 2008 | 9.220 | 9.392 | 9.111 | 9.175 | 570,334 | -0.03(-0.37%) |
Apr 11, 2008 | 9.426 | 9.495 | 9.151 | 9.210 | 302,087 | -0.34(-3.61%) |
Apr 10, 2008 | 9.333 | 9.682 | 9.279 | 9.554 | 296,145 | +0.20(+2.16%) |
Apr 09, 2008 | 9.495 | 9.549 | 9.323 | 9.353 | 359,579 | -0.17(-1.76%) |
Apr 08, 2008 | 9.417 | 9.599 | 9.372 | 9.520 | 212,700 | +0.01(+0.10%) |
Apr 07, 2008 | 9.604 | 9.737 | 9.451 | 9.510 | 269,329 | -0.00(-0.05%) |
Apr 04, 2008 | 9.554 | 9.609 | 9.421 | 9.515 | 525,388 | -0.08(-0.82%) |
Apr 03, 2008 | 9.495 | 9.741 | 9.436 | 9.594 | 541,039 | +0.02(+0.26%) |
Apr 02, 2008 | 9.298 | 9.741 | 9.166 | 9.569 | 550,136 | +0.24(+2.53%) |
Apr 01, 2008 | 9.205 | 9.377 | 9.106 | 9.333 | 421,744 | +0.37(+4.12%) |
Mar 31, 2008 | 9.131 | 9.234 | 8.919 | 8.964 | 712,455 | -0.17(-1.89%) |
Mar 28, 2008 | 9.052 | 9.402 | 8.801 | 9.136 | 650,290 | +0.32(+3.57%) |
Mar 27, 2008 | 8.535 | 9.092 | 8.496 | 8.821 | 810,750 | +0.33(+3.88%) |
Mar 26, 2008 | 8.270 | 8.516 | 8.206 | 8.491 | 434,453 | +0.18(+2.19%) |
Mar 25, 2008 | 8.216 | 8.383 | 8.083 | 8.309 | 252,924 | +0.06(+0.72%) |
Mar 24, 2008 | 7.896 | 8.457 | 7.896 | 8.250 | 380,504 | +0.37(+4.75%) |
Mar 21, 2008 | 7.969 | 8.102 | 7.753 | 7.876 | 1,152,686 | +0.00(+0.00%) |
Mar 20, 2008 | 7.969 | 8.102 | 7.753 | 7.876 | 1,152,686 | +0.13(+1.72%) |
Mar 19, 2008 | 8.294 | 8.294 | 7.743 | 7.743 | 380,439 | -0.52(-6.31%) |
Mar 18, 2008 | 8.028 | 8.265 | 7.802 | 8.265 | 421,346 | +0.41(+5.27%) |
Mar 17, 2008 | 7.448 | 8.009 | 7.384 | 7.851 | 393,506 | +0.16(+2.05%) |
Mar 14, 2008 | 8.024 | 8.048 | 7.649 | 7.694 | 642,164 | -0.26(-3.22%) |
Mar 13, 2008 | 7.536 | 8.019 | 7.457 | 7.950 | 728,098 | +0.28(+3.66%) |
Mar 12, 2008 | 7.940 | 8.063 | 7.659 | 7.669 | 419,826 | -0.21(-2.69%) |
Mar 11, 2008 | 7.585 | 7.974 | 7.571 | 7.881 | 531,040 | +0.52(+7.02%) |
Mar 10, 2008 | 7.659 | 7.743 | 7.344 | 7.364 | 730,990 | -0.24(-3.17%) |
Mar 07, 2008 | 7.334 | 7.645 | 7.261 | 7.605 | 744,967 | +0.20(+2.66%) |
Mar 06, 2008 | 7.521 | 7.566 | 7.339 | 7.408 | 772,791 | -0.19(-2.46%) |
Mar 05, 2008 | 7.679 | 7.792 | 7.497 | 7.595 | 644,602 | +0.00(+0.00%) |
Mar 04, 2008 | 7.531 | 7.753 | 7.448 | 7.595 | 630,991 | -0.08(-1.03%) |
Mar 03, 2008 | 7.782 | 8.048 | 7.536 | 7.674 | 817,281 | -0.11(-1.39%) |
Feb 29, 2008 | 8.107 | 8.206 | 7.768 | 7.782 | 547,089 | -0.44(-5.39%) |
Feb 28, 2008 | 8.924 | 8.929 | 8.220 | 8.225 | 1,046,031 | -0.79(-8.74%) |
Feb 27, 2008 | 7.753 | 9.013 | 7.728 | 9.013 | 1,831,485 | +1.20(+15.30%) |
Feb 26, 2008 | 7.827 | 8.004 | 7.753 | 7.817 | 443,481 | -0.05(-0.69%) |
Feb 25, 2008 | 7.649 | 7.925 | 7.585 | 7.871 | 565,169 | +0.26(+3.36%) |
Feb 22, 2008 | 7.772 | 7.856 | 7.531 | 7.615 | 855,271 | -0.16(-2.09%) |
Feb 21, 2008 | 7.684 | 7.886 | 7.551 | 7.777 | 559,278 | +0.16(+2.13%) |
Feb 20, 2008 | 7.408 | 7.615 | 7.216 | 7.615 | 550,276 | +0.12(+1.64%) |
Feb 19, 2008 | 7.216 | 7.807 | 7.216 | 7.492 | 453,320 | +0.42(+5.99%) |
Feb 18, 2008 | 7.236 | 7.275 | 6.936 | 7.069 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.236 | 7.275 | 6.936 | 7.069 | 250,690 | -0.20(-2.71%) |
Feb 14, 2008 | 7.453 | 7.541 | 7.142 | 7.265 | 368,924 | -0.18(-2.38%) |
Feb 13, 2008 | 7.187 | 7.462 | 7.187 | 7.443 | 219,810 | +0.33(+4.71%) |
Feb 12, 2008 | 7.024 | 7.339 | 7.010 | 7.108 | 210,059 | +0.11(+1.55%) |
Feb 11, 2008 | 6.931 | 7.152 | 6.847 | 7.000 | 417,884 | +0.12(+1.79%) |
Feb 08, 2008 | 6.990 | 7.014 | 6.798 | 6.877 | 262,290 | -0.15(-2.10%) |
Feb 07, 2008 | 6.896 | 7.128 | 6.808 | 7.024 | 407,320 | +0.10(+1.42%) |
Feb 06, 2008 | 6.906 | 7.216 | 6.818 | 6.926 | 278,521 | +0.09(+1.30%) |
Feb 05, 2008 | 7.014 | 7.083 | 6.837 | 6.837 | 262,472 | -0.32(-4.54%) |
Feb 04, 2008 | 6.995 | 7.197 | 6.852 | 7.162 | 406,383 | +0.20(+2.83%) |
Feb 01, 2008 | 6.857 | 7.000 | 6.744 | 6.965 | 400,701 | +0.14(+2.09%) |
Jan 31, 2008 | 6.566 | 7.039 | 6.522 | 6.822 | 479,033 | +0.16(+2.36%) |
Jan 30, 2008 | 6.758 | 6.965 | 6.645 | 6.665 | 289,492 | -0.15(-2.24%) |
Jan 29, 2008 | 6.803 | 6.872 | 6.749 | 6.818 | 267,145 | +0.03(+0.44%) |
Jan 28, 2008 | 6.719 | 6.837 | 6.606 | 6.788 | 329,919 | +0.04(+0.66%) |
Jan 25, 2008 | 6.630 | 6.822 | 6.503 | 6.744 | 571,670 | +0.20(+3.01%) |
Jan 24, 2008 | 6.621 | 6.783 | 6.498 | 6.547 | 530,227 | -0.10(-1.48%) |
Jan 23, 2008 | 6.355 | 6.690 | 6.237 | 6.645 | 705,548 | +0.09(+1.35%) |
Jan 22, 2008 | 6.271 | 6.808 | 6.158 | 6.557 | 394,725 | +0.09(+1.45%) |
Jan 21, 2008 | 6.532 | 6.739 | 6.340 | 6.463 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.532 | 6.739 | 6.340 | 6.463 | 511,009 | -0.08(-1.28%) |
Jan 17, 2008 | 6.916 | 7.049 | 6.537 | 6.547 | 358,970 | -0.34(-5.00%) |
Jan 16, 2008 | 6.837 | 7.059 | 6.773 | 6.891 | 386,192 | +0.02(+0.36%) |
Jan 15, 2008 | 7.088 | 7.113 | 6.837 | 6.867 | 354,500 | -0.33(-4.65%) |
Jan 14, 2008 | 7.236 | 7.275 | 7.049 | 7.201 | 493,050 | +0.06(+0.83%) |
Jan 11, 2008 | 7.408 | 7.536 | 7.088 | 7.142 | 860,634 | -0.33(-4.48%) |
Jan 10, 2008 | 7.876 | 7.910 | 7.443 | 7.477 | 840,309 | -0.54(-6.70%) |
Jan 09, 2008 | 7.059 | 8.166 | 7.029 | 8.014 | 1,695,991 | +1.07(+15.38%) |
Jan 08, 2008 | 7.275 | 7.507 | 6.941 | 6.946 | 467,656 | -0.29(-3.95%) |
Jan 07, 2008 | 7.088 | 7.369 | 7.088 | 7.231 | 832,691 | +0.28(+3.96%) |
Jan 04, 2008 | 7.226 | 7.270 | 6.950 | 6.955 | 333,576 | -0.35(-4.85%) |
Jan 03, 2008 | 7.797 | 7.812 | 7.305 | 7.310 | 458,718 | -0.44(-5.65%) |
Jan 02, 2008 | 7.871 | 7.945 | 7.733 | 7.748 | 409,352 | -0.17(-2.11%) |
Jan 01, 2008 | 7.960 | 8.063 | 7.910 | 7.915 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.960 | 8.063 | 7.910 | 7.915 | 352,063 | -0.10(-1.29%) |
Dec 28, 2007 | 8.024 | 8.152 | 8.014 | 8.019 | 307,775 | +0.07(+0.93%) |
Dec 27, 2007 | 8.260 | 8.260 | 7.945 | 7.945 | 365,877 | -0.30(-3.64%) |
Dec 26, 2007 | 8.073 | 8.353 | 8.014 | 8.245 | 298,382 | +0.09(+1.09%) |
Dec 24, 2007 | 7.836 | 8.196 | 7.836 | 8.156 | 153,786 | +0.28(+3.56%) |
Dec 21, 2007 | 7.871 | 7.900 | 7.802 | 7.876 | 1,007,838 | +0.17(+2.24%) |
Dec 20, 2007 | 7.753 | 7.797 | 7.526 | 7.704 | 590,970 | +0.02(+0.26%) |
Dec 19, 2007 | 7.674 | 7.792 | 7.581 | 7.684 | 454,451 | -0.02(-0.26%) |
Dec 18, 2007 | 7.600 | 7.743 | 7.512 | 7.704 | 666,746 | +0.18(+2.42%) |
Dec 17, 2007 | 7.620 | 7.659 | 7.433 | 7.521 | 578,577 | -0.16(-2.05%) |
Dec 14, 2007 | 7.841 | 7.841 | 7.645 | 7.679 | 514,253 | -0.20(-2.50%) |
Dec 13, 2007 | 7.689 | 7.960 | 7.674 | 7.876 | 497,113 | +0.10(+1.33%) |
Dec 12, 2007 | 7.989 | 8.186 | 7.654 | 7.772 | 547,926 | -0.01(-0.13%) |
Dec 11, 2007 | 8.019 | 8.220 | 7.748 | 7.782 | 468,223 | -0.29(-3.54%) |
Dec 10, 2007 | 7.876 | 8.127 | 7.876 | 8.068 | 430,886 | +0.20(+2.50%) |
Dec 07, 2007 | 7.708 | 7.994 | 7.679 | 7.871 | 446,325 | +0.16(+2.11%) |
Dec 06, 2007 | 7.236 | 7.753 | 7.226 | 7.708 | 722,206 | +0.43(+5.95%) |
Dec 05, 2007 | 7.187 | 7.398 | 7.098 | 7.275 | 533,478 | +0.19(+2.64%) |
Dec 04, 2007 | 7.270 | 7.344 | 7.088 | 7.088 | 512,567 | -0.28(-3.74%) |
Dec 03, 2007 | 7.138 | 7.364 | 7.039 | 7.364 | 509,166 | +0.25(+3.46%) |
Nov 30, 2007 | 7.216 | 7.305 | 7.064 | 7.118 | 860,959 | -0.03(-0.48%) |
Nov 29, 2007 | 7.103 | 7.211 | 7.019 | 7.152 | 503,817 | +0.02(+0.28%) |
Nov 28, 2007 | 6.744 | 7.147 | 6.744 | 7.133 | 558,669 | +0.39(+5.77%) |
Nov 27, 2007 | 6.596 | 6.827 | 6.547 | 6.744 | 713,674 | +0.18(+2.78%) |
Nov 26, 2007 | 6.946 | 7.034 | 6.532 | 6.562 | 480,030 | -0.39(-5.59%) |
Nov 23, 2007 | 6.694 | 7.029 | 6.694 | 6.950 | 201,933 | +0.33(+4.98%) |
Nov 21, 2007 | 6.621 | 6.783 | 6.557 | 6.621 | 473,141 | -0.01(-0.15%) |
Nov 20, 2007 | 6.655 | 6.916 | 6.483 | 6.630 | 744,350 | +0.00(+0.00%) |
Nov 19, 2007 | 6.640 | 6.783 | 6.517 | 6.630 | 611,691 | -0.11(-1.61%) |
Nov 16, 2007 | 6.591 | 6.754 | 6.522 | 6.739 | 563,341 | +0.16(+2.47%) |
Nov 15, 2007 | 6.552 | 6.685 | 6.473 | 6.576 | 665,527 | -0.06(-0.96%) |
Nov 14, 2007 | 6.675 | 6.798 | 6.601 | 6.640 | 698,234 | -0.00(-0.07%) |
Nov 13, 2007 | 6.842 | 6.985 | 6.601 | 6.645 | 846,129 | -0.16(-2.39%) |
Nov 12, 2007 | 6.886 | 7.093 | 6.694 | 6.808 | 659,635 | -0.10(-1.50%) |
Nov 09, 2007 | 6.950 | 7.098 | 6.754 | 6.911 | 622,662 | -0.15(-2.09%) |
Nov 08, 2007 | 6.877 | 7.098 | 6.552 | 7.059 | 1,062,775 | +0.13(+1.92%) |
Nov 07, 2007 | 6.616 | 7.133 | 6.512 | 6.926 | 997,478 | +0.28(+4.22%) |
Nov 06, 2007 | 7.694 | 7.812 | 6.493 | 6.645 | 1,830,199 | -1.21(-15.36%) |
Nov 05, 2007 | 7.979 | 7.984 | 7.704 | 7.851 | 275,474 | -0.24(-2.98%) |
Nov 02, 2007 | 8.063 | 8.147 | 7.856 | 8.092 | 332,154 | +0.14(+1.80%) |
Nov 01, 2007 | 8.422 | 8.511 | 7.910 | 7.950 | 592,798 | -0.63(-7.29%) |
Oct 31, 2007 | 8.516 | 8.668 | 8.447 | 8.575 | 398,178 | +0.09(+1.10%) |
Oct 30, 2007 | 8.560 | 8.575 | 8.447 | 8.481 | 281,162 | -0.11(-1.26%) |
Oct 29, 2007 | 8.575 | 8.693 | 8.471 | 8.590 | 250,690 | +0.08(+0.93%) |
Oct 26, 2007 | 8.511 | 8.688 | 8.442 | 8.511 | 274,458 | +0.13(+1.59%) |
Oct 25, 2007 | 8.467 | 8.565 | 8.274 | 8.378 | 336,826 | -0.05(-0.64%) |
Oct 24, 2007 | 8.526 | 8.565 | 8.191 | 8.432 | 348,000 | -0.18(-2.06%) |
Oct 23, 2007 | 8.742 | 8.796 | 8.449 | 8.609 | 228,749 | -0.03(-0.40%) |
Oct 22, 2007 | 8.417 | 8.683 | 8.280 | 8.644 | 405,695 | +0.10(+1.21%) |
Oct 19, 2007 | 8.639 | 8.668 | 8.491 | 8.540 | 529,618 | -0.12(-1.42%) |
Oct 18, 2007 | 8.604 | 8.841 | 8.599 | 8.663 | 264,098 | +0.03(+0.34%) |
Oct 17, 2007 | 8.762 | 8.831 | 8.486 | 8.634 | 343,327 | -0.03(-0.34%) |
Oct 16, 2007 | 8.659 | 8.757 | 8.609 | 8.663 | 257,394 | -0.05(-0.56%) |
Oct 15, 2007 | 8.964 | 8.978 | 8.609 | 8.713 | 352,875 | -0.28(-3.12%) |
Oct 12, 2007 | 8.870 | 9.038 | 8.860 | 8.993 | 165,569 | +0.12(+1.33%) |
Oct 11, 2007 | 8.900 | 8.939 | 8.806 | 8.875 | 468,063 | +0.03(+0.39%) |
Oct 10, 2007 | 8.865 | 8.875 | 8.737 | 8.841 | 235,859 | -0.06(-0.66%) |
Oct 09, 2007 | 8.737 | 8.910 | 8.644 | 8.900 | 330,528 | +0.17(+1.92%) |
Oct 08, 2007 | 8.846 | 8.983 | 8.708 | 8.732 | 217,169 | -0.15(-1.72%) |
Oct 05, 2007 | 8.762 | 8.939 | 8.742 | 8.885 | 526,570 | +0.23(+2.62%) |
Oct 04, 2007 | 8.673 | 8.772 | 8.585 | 8.659 | 321,996 | +0.03(+0.40%) |
Oct 03, 2007 | 8.678 | 8.762 | 8.590 | 8.624 | 483,908 | -0.13(-1.46%) |
Oct 02, 2007 | 8.826 | 8.826 | 8.560 | 8.752 | 446,935 | -0.04(-0.50%) |
Oct 01, 2007 | 8.501 | 8.831 | 8.501 | 8.796 | 338,248 | +0.31(+3.59%) |
Sep 28, 2007 | 8.639 | 8.688 | 8.491 | 8.491 | 331,950 | -0.15(-1.71%) |
Sep 27, 2007 | 8.585 | 8.737 | 8.545 | 8.639 | 277,099 | +0.12(+1.39%) |
Sep 26, 2007 | 8.526 | 8.540 | 8.383 | 8.521 | 492,644 | +0.03(+0.41%) |
Sep 25, 2007 | 8.540 | 8.565 | 8.452 | 8.486 | 387,208 | -0.10(-1.15%) |
Sep 24, 2007 | 8.713 | 8.826 | 8.535 | 8.585 | 412,399 | -0.07(-0.80%) |
Sep 21, 2007 | 8.880 | 8.924 | 8.609 | 8.654 | 720,378 | -0.15(-1.68%) |
Sep 20, 2007 | 8.959 | 9.018 | 8.747 | 8.801 | 319,761 | -0.18(-1.97%) |
Sep 19, 2007 | 8.723 | 9.047 | 8.718 | 8.978 | 436,574 | +0.31(+3.58%) |
Sep 18, 2007 | 8.112 | 8.688 | 8.048 | 8.668 | 503,817 | +0.59(+7.25%) |
Sep 17, 2007 | 8.142 | 8.206 | 8.024 | 8.083 | 796,357 | -0.06(-0.79%) |
Sep 14, 2007 | 8.176 | 8.235 | 7.989 | 8.147 | 765,884 | -0.11(-1.31%) |
Sep 13, 2007 | 8.166 | 8.368 | 7.994 | 8.255 | 495,082 | +0.09(+1.15%) |
Sep 12, 2007 | 8.265 | 8.373 | 8.142 | 8.161 | 750,241 | -0.12(-1.43%) |
Sep 11, 2007 | 8.309 | 8.373 | 8.161 | 8.280 | 803,467 | +0.00(+0.00%) |
Sep 10, 2007 | 8.565 | 8.708 | 8.024 | 8.280 | 646,634 | -0.14(-1.64%) |
Sep 07, 2007 | 8.353 | 8.491 | 8.348 | 8.417 | 853,849 | -0.04(-0.47%) |
Sep 06, 2007 | 8.540 | 8.673 | 8.373 | 8.457 | 504,021 | -0.08(-0.98%) |
Sep 05, 2007 | 8.457 | 8.614 | 8.368 | 8.540 | 483,502 | -0.04(-0.46%) |
Sep 04, 2007 | 8.550 | 8.654 | 8.491 | 8.580 | 405,492 | -0.02(-0.29%) |
Aug 31, 2007 | 8.526 | 8.703 | 8.358 | 8.604 | 534,290 | +0.18(+2.16%) |
Aug 30, 2007 | 8.826 | 8.865 | 8.368 | 8.422 | 1,326,381 | -0.40(-4.57%) |
Aug 29, 2007 | 8.585 | 8.905 | 8.467 | 8.826 | 333,169 | +0.31(+3.58%) |
Aug 28, 2007 | 8.678 | 8.703 | 8.506 | 8.521 | 356,329 | -0.23(-2.64%) |
Aug 27, 2007 | 8.870 | 8.880 | 8.624 | 8.752 | 247,236 | -0.13(-1.44%) |
Aug 24, 2007 | 8.737 | 8.929 | 8.619 | 8.880 | 333,982 | +0.17(+1.92%) |
Aug 23, 2007 | 8.983 | 9.013 | 8.659 | 8.713 | 376,644 | -0.21(-2.37%) |
Aug 22, 2007 | 8.821 | 8.939 | 8.673 | 8.924 | 241,954 | +0.21(+2.37%) |
Aug 21, 2007 | 8.491 | 8.875 | 8.393 | 8.718 | 206,402 | +0.17(+1.96%) |
Aug 20, 2007 | 8.663 | 8.663 | 8.206 | 8.550 | 624,693 | -0.08(-0.97%) |
Aug 17, 2007 | 8.614 | 9.087 | 8.555 | 8.634 | 631,600 | +0.02(+0.23%) |
Aug 16, 2007 | 8.220 | 8.713 | 8.186 | 8.614 | 1,178,690 | +0.29(+3.43%) |
Aug 15, 2007 | 8.250 | 8.521 | 8.250 | 8.329 | 679,747 | +0.01(+0.18%) |
Aug 14, 2007 | 8.481 | 8.698 | 8.270 | 8.314 | 722,816 | -0.18(-2.14%) |
Aug 13, 2007 | 8.718 | 9.126 | 8.403 | 8.496 | 820,735 | -0.28(-3.14%) |
Aug 10, 2007 | 7.802 | 9.106 | 7.713 | 8.772 | 1,101,085 | +0.77(+9.66%) |
Aug 09, 2007 | 8.358 | 8.452 | 7.846 | 7.999 | 2,150,164 | -0.69(-7.93%) |
Aug 08, 2007 | 8.545 | 8.782 | 8.137 | 8.688 | 1,648,378 | +0.34(+4.13%) |
Aug 07, 2007 | 8.171 | 8.595 | 7.999 | 8.343 | 1,047,453 | +0.02(+0.24%) |
Aug 06, 2007 | 8.368 | 8.447 | 8.024 | 8.324 | 894,276 | -0.08(-0.94%) |
Aug 03, 2007 | 8.491 | 8.914 | 8.289 | 8.403 | 569,436 | -0.51(-5.74%) |
Aug 02, 2007 | 9.067 | 9.097 | 8.796 | 8.914 | 595,439 | -0.22(-2.37%) |
Aug 01, 2007 | 9.018 | 9.343 | 8.860 | 9.131 | 625,912 | +0.09(+1.03%) |
Jul 31, 2007 | 9.613 | 9.732 | 8.988 | 9.038 | 497,520 | -0.46(-4.82%) |
Jul 30, 2007 | 9.353 | 9.574 | 9.106 | 9.495 | 555,418 | +0.24(+2.55%) |
Jul 27, 2007 | 10.00 | 10.09 | 9.239 | 9.259 | 686,451 | -0.74(-7.43%) |
Jul 26, 2007 | 10.78 | 10.78 | 9.658 | 10.00 | 788,840 | -0.98(-8.96%) |
Jul 25, 2007 | 11.14 | 11.14 | 10.57 | 10.99 | 446,325 | -0.05(-0.49%) |
Jul 24, 2007 | 10.88 | 11.46 | 10.73 | 11.04 | 1,028,763 | +0.09(+0.81%) |
Jul 23, 2007 | 10.56 | 11.30 | 10.44 | 10.95 | 744,147 | +0.52(+5.00%) |
Jul 20, 2007 | 10.44 | 10.66 | 10.15 | 10.43 | 589,751 | -0.03(-0.33%) |
Jul 19, 2007 | 10.68 | 10.69 | 10.42 | 10.47 | 151,754 | -0.17(-1.57%) |
Jul 18, 2007 | 10.58 | 10.64 | 10.22 | 10.63 | 342,921 | +0.08(+0.79%) |
Jul 17, 2007 | 10.19 | 10.63 | 10.12 | 10.55 | 589,141 | +0.32(+3.18%) |
Jul 16, 2007 | 10.63 | 10.63 | 10.14 | 10.22 | 355,313 | -0.41(-3.89%) |
Jul 13, 2007 | 10.63 | 10.68 | 10.44 | 10.64 | 180,399 | +0.02(+0.19%) |
Jul 12, 2007 | 10.48 | 10.62 | 10.36 | 10.62 | 311,432 | +0.22(+2.13%) |
Jul 11, 2007 | 10.34 | 10.45 | 10.20 | 10.40 | 322,809 | +0.09(+0.86%) |
Jul 10, 2007 | 10.56 | 10.66 | 10.28 | 10.31 | 272,630 | -0.32(-2.97%) |
Jul 09, 2007 | 10.78 | 10.78 | 10.59 | 10.62 | 310,823 | -0.12(-1.10%) |
Jul 06, 2007 | 10.70 | 10.90 | 10.63 | 10.74 | 233,625 | +0.02(+0.18%) |
Jul 05, 2007 | 10.95 | 11.06 | 10.50 | 10.72 | 243,985 | -0.21(-1.89%) |
Jul 03, 2007 | 10.91 | 11.08 | 10.87 | 10.93 | 164,350 | +0.03(+0.32%) |
Jul 02, 2007 | 10.57 | 11.01 | 10.51 | 10.89 | 451,201 | +0.41(+3.90%) |
Jun 29, 2007 | 10.78 | 11.00 | 10.46 | 10.48 | 382,942 | -0.22(-2.02%) |
Jun 28, 2007 | 10.42 | 10.86 | 10.38 | 10.70 | 467,047 | +0.33(+3.18%) |
Jun 27, 2007 | 10.24 | 10.71 | 10.24 | 10.37 | 809,968 | -0.00(-0.05%) |
Jun 26, 2007 | 10.59 | 10.66 | 10.34 | 10.38 | 385,380 | -0.12(-1.13%) |
Jun 25, 2007 | 10.55 | 10.85 | 10.41 | 10.49 | 375,019 | -0.08(-0.79%) |
Jun 22, 2007 | 10.70 | 10.84 | 10.36 | 10.58 | 841,253 | -0.12(-1.10%) |
Jun 21, 2007 | 10.60 | 10.85 | 10.44 | 10.70 | 270,395 | +0.05(+0.46%) |
Jun 20, 2007 | 11.11 | 11.11 | 10.62 | 10.65 | 564,154 | -0.39(-3.57%) |
Jun 19, 2007 | 10.68 | 11.10 | 10.54 | 11.04 | 417,071 | +0.36(+3.36%) |
Jun 18, 2007 | 11.00 | 11.00 | 10.64 | 10.68 | 440,434 | -0.24(-2.21%) |
Jun 15, 2007 | 10.94 | 10.95 | 10.71 | 10.92 | 565,169 | +0.35(+3.31%) |
Jun 14, 2007 | 10.51 | 10.71 | 10.38 | 10.57 | 293,352 | +0.09(+0.85%) |
Jun 13, 2007 | 10.22 | 10.62 | 10.16 | 10.48 | 468,875 | +0.36(+3.55%) |
Jun 12, 2007 | 10.29 | 10.47 | 10.07 | 10.13 | 665,120 | -0.20(-1.95%) |
Jun 11, 2007 | 10.66 | 10.81 | 10.24 | 10.33 | 1,144,560 | -0.74(-6.67%) |
Jun 08, 2007 | 10.90 | 11.11 | 10.83 | 11.07 | 260,035 | +0.16(+1.44%) |
Jun 07, 2007 | 11.12 | 11.17 | 10.88 | 10.91 | 292,133 | -0.26(-2.29%) |
Jun 06, 2007 | 11.36 | 11.39 | 10.87 | 11.16 | 282,584 | -0.21(-1.86%) |
Jun 05, 2007 | 11.38 | 11.53 | 11.27 | 11.38 | 374,816 | -0.06(-0.56%) |
Jun 04, 2007 | 11.61 | 11.64 | 11.32 | 11.44 | 551,355 | -0.23(-1.98%) |
Jun 01, 2007 | 11.42 | 11.77 | 11.42 | 11.67 | 867,054 | +0.30(+2.60%) |
May 31, 2007 | 11.80 | 11.80 | 11.34 | 11.38 | 420,525 | -0.39(-3.35%) |
May 30, 2007 | 11.59 | 11.90 | 11.42 | 11.77 | 1,117,947 | +0.18(+1.53%) |
May 29, 2007 | 11.34 | 11.76 | 11.28 | 11.59 | 623,880 | +0.34(+3.06%) |
May 25, 2007 | 11.10 | 11.36 | 11.10 | 11.25 | 329,919 | +0.23(+2.05%) |
May 24, 2007 | 11.18 | 11.41 | 10.92 | 11.02 | 527,180 | -0.14(-1.23%) |
May 23, 2007 | 11.03 | 11.42 | 11.03 | 11.16 | 414,390 | +0.19(+1.75%) |
May 22, 2007 | 11.12 | 11.17 | 10.86 | 10.97 | 257,597 | -0.13(-1.15%) |
May 21, 2007 | 10.70 | 11.21 | 10.70 | 11.10 | 412,196 | +0.42(+3.92%) |
May 18, 2007 | 10.79 | 10.79 | 10.58 | 10.68 | 356,329 | -0.07(-0.69%) |
May 17, 2007 | 11.09 | 11.13 | 10.67 | 10.75 | 246,830 | -0.40(-3.58%) |
May 16, 2007 | 10.83 | 11.15 | 10.74 | 11.15 | 348,609 | +0.38(+3.52%) |
May 15, 2007 | 10.82 | 11.15 | 10.69 | 10.77 | 368,112 | -0.08(-0.73%) |
May 14, 2007 | 11.20 | 11.20 | 10.77 | 10.85 | 270,192 | -0.35(-3.12%) |
May 11, 2007 | 10.99 | 11.20 | 10.87 | 11.20 | 515,600 | +0.31(+2.80%) |
May 10, 2007 | 11.21 | 11.30 | 10.80 | 10.89 | 359,579 | -0.37(-3.28%) |
May 09, 2007 | 11.16 | 11.27 | 11.05 | 11.26 | 361,001 | +0.07(+0.66%) |
May 08, 2007 | 11.33 | 11.36 | 10.94 | 11.19 | 418,087 | -0.25(-2.19%) |
May 07, 2007 | 11.55 | 11.60 | 11.27 | 11.44 | 441,856 | +0.13(+1.13%) |
May 04, 2007 | 11.59 | 11.59 | 10.98 | 11.31 | 453,306 | -0.16(-1.37%) |
May 03, 2007 | 12.04 | 12.04 | 11.42 | 11.47 | 348,304 | -0.57(-4.70%) |
May 02, 2007 | 11.59 | 12.04 | 11.48 | 12.04 | 322,910 | +0.42(+3.60%) |