Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.713 | 11.26 | 9.675 | 10.75 | 2,777,473 | +1.10(+11.45%) |
Apr 29, 2008 | 9.522 | 9.855 | 9.046 | 9.646 | 795,376 | +0.27(+2.84%) |
Apr 28, 2008 | 9.989 | 10.11 | 9.046 | 9.380 | 1,404,119 | -0.12(-1.30%) |
Apr 25, 2008 | 7.989 | 9.532 | 7.875 | 9.503 | 1,477,881 | +1.51(+18.95%) |
Apr 24, 2008 | 8.132 | 8.151 | 7.685 | 7.989 | 370,701 | -0.10(-1.18%) |
Apr 23, 2008 | 8.151 | 8.285 | 8.056 | 8.085 | 247,080 | +0.02(+0.24%) |
Apr 22, 2008 | 8.094 | 8.123 | 7.994 | 8.066 | 313,581 | -0.03(-0.35%) |
Apr 21, 2008 | 7.951 | 8.141 | 7.808 | 8.094 | 457,048 | +0.25(+3.16%) |
Apr 18, 2008 | 7.361 | 7.923 | 7.247 | 7.846 | 593,316 | +0.69(+9.57%) |
Apr 17, 2008 | 7.304 | 7.351 | 7.151 | 7.161 | 155,152 | -0.13(-1.83%) |
Apr 16, 2008 | 7.494 | 7.494 | 7.247 | 7.294 | 359,832 | -0.07(-0.91%) |
Apr 15, 2008 | 7.475 | 7.523 | 7.208 | 7.361 | 347,221 | +0.19(+2.66%) |
Apr 14, 2008 | 7.104 | 7.228 | 6.942 | 7.170 | 333,343 | +0.01(+0.13%) |
Apr 11, 2008 | 7.304 | 7.304 | 7.142 | 7.161 | 388,459 | -0.20(-2.72%) |
Apr 10, 2008 | 7.513 | 7.561 | 7.275 | 7.361 | 390,073 | -0.22(-2.89%) |
Apr 09, 2008 | 7.656 | 8.046 | 7.361 | 7.580 | 1,389,191 | -0.28(-3.52%) |
Apr 08, 2008 | 6.332 | 7.894 | 6.256 | 7.856 | 1,625,407 | +1.48(+23.13%) |
Apr 07, 2008 | 6.447 | 6.570 | 6.294 | 6.380 | 382,509 | +0.07(+1.06%) |
Apr 04, 2008 | 6.342 | 6.342 | 6.123 | 6.313 | 714,997 | +0.02(+0.30%) |
Apr 03, 2008 | 6.332 | 6.399 | 6.256 | 6.294 | 689,989 | -0.10(-1.64%) |
Apr 02, 2008 | 6.732 | 6.784 | 6.370 | 6.399 | 712,487 | -0.25(-3.73%) |
Apr 01, 2008 | 6.894 | 6.894 | 6.561 | 6.647 | 492,560 | -0.12(-1.83%) |
Mar 31, 2008 | 6.551 | 6.818 | 6.294 | 6.770 | 669,273 | +0.28(+4.25%) |
Mar 28, 2008 | 6.532 | 6.837 | 6.475 | 6.494 | 524,269 | -0.24(-3.54%) |
Mar 27, 2008 | 6.799 | 7.047 | 6.694 | 6.732 | 447,069 | -0.17(-2.48%) |
Mar 26, 2008 | 6.618 | 7.018 | 6.504 | 6.904 | 545,602 | +0.24(+3.57%) |
Mar 25, 2008 | 6.847 | 6.847 | 6.523 | 6.666 | 532,425 | -0.10(-1.41%) |
Mar 24, 2008 | 6.523 | 6.761 | 6.475 | 6.761 | 565,994 | +0.26(+3.95%) |
Mar 21, 2008 | 6.475 | 6.599 | 6.342 | 6.504 | 709,823 | +0.00(+0.00%) |
Mar 20, 2008 | 6.475 | 6.599 | 6.342 | 6.504 | 709,823 | +0.08(+1.19%) |
Mar 19, 2008 | 6.904 | 6.904 | 6.428 | 6.428 | 400,869 | -0.44(-6.38%) |
Mar 18, 2008 | 6.647 | 6.904 | 6.447 | 6.866 | 518,821 | +0.38(+5.87%) |
Mar 17, 2008 | 6.656 | 6.770 | 6.485 | 6.485 | 549,469 | -0.42(-6.07%) |
Mar 14, 2008 | 7.323 | 7.323 | 6.789 | 6.904 | 607,450 | -0.31(-4.35%) |
Mar 13, 2008 | 6.713 | 7.313 | 6.590 | 7.218 | 576,656 | +0.44(+6.46%) |
Mar 12, 2008 | 7.104 | 7.142 | 6.751 | 6.780 | 508,686 | -0.24(-3.39%) |
Mar 11, 2008 | 6.866 | 7.094 | 6.761 | 7.018 | 730,278 | +0.18(+2.65%) |
Mar 10, 2008 | 7.475 | 7.475 | 6.818 | 6.837 | 690,996 | -0.59(-7.95%) |
Mar 07, 2008 | 7.361 | 7.808 | 7.294 | 7.427 | 700,825 | +0.05(+0.65%) |
Mar 06, 2008 | 7.618 | 7.970 | 7.380 | 7.380 | 716,772 | -0.26(-3.37%) |
Mar 05, 2008 | 7.904 | 7.942 | 7.580 | 7.637 | 538,591 | -0.21(-2.67%) |
Mar 04, 2008 | 8.161 | 8.161 | 7.542 | 7.846 | 1,008,107 | -0.35(-4.30%) |
Mar 03, 2008 | 8.123 | 8.465 | 7.866 | 8.199 | 925,698 | +0.17(+2.14%) |
Feb 29, 2008 | 8.961 | 8.961 | 7.961 | 8.027 | 1,739,681 | -1.72(-17.68%) |
Feb 28, 2008 | 9.780 | 9.913 | 9.522 | 9.751 | 575,462 | -0.02(-0.19%) |
Feb 27, 2008 | 9.570 | 9.818 | 9.265 | 9.770 | 510,944 | +0.25(+2.60%) |
Feb 26, 2008 | 9.465 | 9.837 | 9.208 | 9.522 | 857,381 | +0.28(+2.99%) |
Feb 25, 2008 | 8.542 | 9.294 | 8.408 | 9.246 | 620,469 | +0.99(+12.00%) |
Feb 22, 2008 | 8.427 | 8.637 | 8.094 | 8.256 | 349,023 | -0.08(-0.91%) |
Feb 21, 2008 | 8.694 | 8.913 | 8.304 | 8.332 | 444,186 | -0.28(-3.21%) |
Feb 20, 2008 | 8.475 | 8.694 | 8.342 | 8.608 | 363,190 | +0.25(+2.96%) |
Feb 19, 2008 | 8.694 | 8.761 | 8.332 | 8.361 | 311,643 | -0.16(-1.90%) |
Feb 18, 2008 | 8.504 | 8.761 | 8.475 | 8.523 | 353,841 | +0.00(+0.00%) |
Feb 15, 2008 | 8.504 | 8.761 | 8.475 | 8.523 | 353,841 | -0.06(-0.67%) |
Feb 14, 2008 | 8.761 | 8.761 | 8.380 | 8.580 | 435,331 | -0.10(-1.21%) |
Feb 13, 2008 | 9.037 | 9.037 | 8.656 | 8.684 | 421,499 | -0.14(-1.62%) |
Feb 12, 2008 | 8.713 | 8.999 | 8.589 | 8.827 | 434,812 | +0.29(+3.34%) |
Feb 11, 2008 | 8.294 | 8.608 | 8.066 | 8.542 | 381,179 | +0.34(+4.18%) |
Feb 08, 2008 | 8.380 | 8.561 | 8.008 | 8.199 | 308,999 | -0.22(-2.60%) |
Feb 07, 2008 | 8.094 | 8.532 | 7.808 | 8.418 | 411,352 | +0.30(+3.63%) |
Feb 06, 2008 | 8.684 | 8.684 | 8.094 | 8.123 | 294,140 | -0.35(-4.16%) |
Feb 05, 2008 | 8.523 | 8.903 | 8.351 | 8.475 | 391,289 | -0.19(-2.20%) |
Feb 04, 2008 | 9.361 | 9.427 | 8.589 | 8.665 | 482,932 | -0.65(-6.95%) |
Feb 01, 2008 | 9.427 | 9.427 | 8.961 | 9.313 | 409,151 | -0.02(-0.20%) |
Jan 31, 2008 | 8.151 | 9.408 | 8.094 | 9.332 | 1,237,192 | +1.18(+14.49%) |
Jan 30, 2008 | 8.561 | 8.656 | 8.142 | 8.151 | 875,795 | -0.42(-4.89%) |
Jan 29, 2008 | 8.608 | 8.751 | 8.446 | 8.570 | 322,576 | +0.00(+0.00%) |
Jan 28, 2008 | 8.970 | 8.970 | 8.437 | 8.570 | 461,282 | -0.46(-5.06%) |
Jan 25, 2008 | 8.799 | 9.075 | 8.446 | 9.027 | 879,402 | +0.48(+5.57%) |
Jan 24, 2008 | 8.618 | 8.961 | 8.418 | 8.551 | 695,302 | +0.06(+0.67%) |
Jan 23, 2008 | 7.913 | 8.580 | 7.228 | 8.494 | 1,112,881 | +0.30(+3.72%) |
Jan 22, 2008 | 7.608 | 8.599 | 7.199 | 8.189 | 624,609 | -0.01(-0.12%) |
Jan 21, 2008 | 8.589 | 8.846 | 8.170 | 8.199 | 658,948 | +0.00(+0.00%) |
Jan 18, 2008 | 8.589 | 8.846 | 8.170 | 8.199 | 658,948 | -0.34(-4.01%) |
Jan 17, 2008 | 8.742 | 8.856 | 8.513 | 8.542 | 610,150 | -0.18(-2.07%) |
Jan 16, 2008 | 8.951 | 9.142 | 8.370 | 8.723 | 702,912 | -0.30(-3.27%) |
Jan 15, 2008 | 9.284 | 9.494 | 9.018 | 9.018 | 695,959 | -0.48(-5.02%) |
Jan 14, 2008 | 9.989 | 10.08 | 9.408 | 9.494 | 756,904 | -0.20(-2.06%) |
Jan 11, 2008 | 9.837 | 10.16 | 9.380 | 9.694 | 752,082 | -0.05(-0.49%) |
Jan 10, 2008 | 9.199 | 9.922 | 9.027 | 9.741 | 544,447 | +0.42(+4.49%) |
Jan 09, 2008 | 9.351 | 9.703 | 8.675 | 9.322 | 874,070 | -0.14(-1.51%) |
Jan 08, 2008 | 10.09 | 10.38 | 9.446 | 9.465 | 770,050 | -0.62(-6.14%) |
Jan 07, 2008 | 11.14 | 11.35 | 10.05 | 10.08 | 1,173,634 | -0.97(-8.78%) |
Jan 04, 2008 | 11.90 | 11.96 | 11.00 | 11.06 | 562,259 | -0.98(-8.15%) |
Jan 03, 2008 | 12.45 | 12.61 | 11.93 | 12.04 | 353,272 | -0.38(-3.07%) |
Jan 02, 2008 | 12.38 | 12.74 | 12.29 | 12.42 | 387,834 | +0.09(+0.69%) |
Jan 01, 2008 | 12.26 | 12.41 | 11.91 | 12.33 | 506,616 | +0.00(+0.00%) |
Dec 31, 2007 | 12.26 | 12.41 | 11.91 | 12.33 | 506,616 | +0.05(+0.39%) |
Dec 28, 2007 | 12.64 | 12.64 | 12.16 | 12.28 | 343,109 | -0.19(-1.53%) |
Dec 27, 2007 | 13.04 | 13.22 | 12.39 | 12.47 | 371,390 | -0.73(-5.55%) |
Dec 26, 2007 | 13.16 | 13.30 | 12.80 | 13.21 | 253,743 | +0.05(+0.36%) |
Dec 24, 2007 | 13.14 | 13.33 | 12.90 | 13.16 | 206,183 | +0.02(+0.14%) |
Dec 21, 2007 | 13.19 | 13.32 | 12.86 | 13.14 | 617,548 | +0.24(+1.85%) |
Dec 20, 2007 | 12.65 | 12.92 | 12.33 | 12.90 | 339,737 | +0.43(+3.44%) |
Dec 19, 2007 | 12.17 | 12.66 | 12.06 | 12.47 | 537,085 | +0.48(+3.97%) |
Dec 18, 2007 | 11.85 | 12.07 | 11.54 | 12.00 | 453,485 | +0.34(+2.94%) |
Dec 17, 2007 | 11.81 | 12.29 | 11.66 | 11.66 | 593,145 | -0.13(-1.13%) |
Dec 14, 2007 | 11.94 | 12.62 | 11.72 | 11.79 | 408,651 | -0.25(-2.06%) |
Dec 13, 2007 | 12.03 | 12.25 | 11.85 | 12.04 | 408,512 | -0.15(-1.25%) |
Dec 12, 2007 | 12.65 | 13.01 | 11.91 | 12.19 | 729,839 | -0.09(-0.70%) |
Dec 11, 2007 | 13.39 | 13.40 | 12.18 | 12.27 | 674,312 | -1.04(-7.80%) |
Dec 10, 2007 | 13.52 | 13.55 | 13.15 | 13.31 | 294,341 | -0.13(-0.99%) |
Dec 07, 2007 | 13.18 | 13.52 | 13.02 | 13.45 | 446,452 | +0.27(+2.02%) |
Dec 06, 2007 | 13.20 | 13.44 | 12.93 | 13.18 | 473,782 | -0.06(-0.43%) |
Dec 05, 2007 | 12.86 | 13.25 | 12.81 | 13.24 | 379,801 | +0.50(+3.89%) |
Dec 04, 2007 | 12.54 | 12.86 | 12.43 | 12.74 | 328,567 | +0.10(+0.83%) |
Dec 03, 2007 | 12.62 | 12.91 | 12.36 | 12.64 | 437,399 | +0.13(+1.07%) |
Nov 30, 2007 | 13.44 | 13.81 | 12.48 | 12.50 | 874,654 | -0.51(-3.95%) |
Nov 29, 2007 | 12.31 | 13.26 | 12.29 | 13.02 | 693,869 | +0.56(+4.51%) |
Nov 28, 2007 | 12.15 | 12.51 | 12.05 | 12.46 | 724,720 | +0.64(+5.40%) |
Nov 27, 2007 | 11.63 | 12.06 | 11.44 | 11.82 | 558,770 | +0.33(+2.90%) |
Nov 26, 2007 | 12.54 | 12.56 | 11.47 | 11.48 | 456,674 | -1.00(-8.01%) |
Nov 23, 2007 | 12.10 | 12.49 | 11.96 | 12.48 | 271,035 | +0.76(+6.50%) |
Nov 21, 2007 | 11.90 | 11.99 | 11.44 | 11.72 | 511,982 | -0.37(-3.07%) |
Nov 20, 2007 | 12.55 | 13.04 | 11.70 | 12.09 | 688,404 | -0.45(-3.57%) |
Nov 19, 2007 | 13.50 | 13.57 | 12.50 | 12.54 | 542,844 | -1.13(-8.29%) |
Nov 16, 2007 | 13.40 | 13.89 | 13.15 | 13.67 | 707,806 | +0.33(+2.50%) |
Nov 15, 2007 | 14.08 | 14.23 | 13.09 | 13.34 | 509,400 | -0.75(-5.34%) |
Nov 14, 2007 | 14.05 | 14.67 | 13.86 | 14.09 | 515,251 | +0.24(+1.72%) |
Nov 13, 2007 | 13.41 | 14.18 | 13.39 | 13.86 | 484,061 | +0.74(+5.66%) |
Nov 12, 2007 | 14.43 | 14.50 | 12.98 | 13.11 | 854,386 | -1.40(-9.65%) |
Nov 09, 2007 | 14.76 | 15.24 | 14.43 | 14.51 | 675,962 | -1.06(-6.79%) |
Nov 08, 2007 | 15.65 | 16.05 | 14.68 | 15.57 | 776,003 | +0.21(+1.36%) |
Nov 07, 2007 | 16.30 | 16.66 | 15.18 | 15.36 | 795,523 | -1.10(-6.71%) |
Nov 06, 2007 | 16.76 | 16.86 | 15.91 | 16.46 | 1,232,066 | -0.27(-1.59%) |
Nov 05, 2007 | 15.61 | 16.81 | 15.57 | 16.73 | 2,018,983 | +1.18(+7.59%) |
Nov 02, 2007 | 16.19 | 16.53 | 15.34 | 15.55 | 1,620,541 | +0.75(+5.08%) |
Nov 01, 2007 | 15.24 | 15.31 | 14.54 | 14.80 | 647,695 | -0.62(-4.01%) |
Oct 31, 2007 | 15.24 | 15.47 | 15.08 | 15.42 | 333,937 | +0.40(+2.66%) |
Oct 30, 2007 | 15.46 | 15.68 | 14.96 | 15.02 | 244,416 | -0.44(-2.83%) |
Oct 29, 2007 | 15.24 | 15.60 | 15.09 | 15.45 | 340,135 | +0.32(+2.14%) |
Oct 26, 2007 | 15.22 | 15.39 | 14.91 | 15.13 | 341,238 | +0.06(+0.38%) |
Oct 25, 2007 | 15.50 | 15.63 | 15.02 | 15.07 | 269,974 | -0.31(-2.04%) |
Oct 24, 2007 | 15.42 | 15.62 | 14.85 | 15.39 | 500,201 | -0.11(-0.74%) |
Oct 23, 2007 | 15.68 | 15.96 | 15.14 | 15.50 | 390,743 | +0.10(+0.68%) |
Oct 22, 2007 | 14.90 | 15.58 | 14.84 | 15.40 | 573,908 | +0.31(+2.08%) |
Oct 19, 2007 | 16.20 | 16.20 | 14.86 | 15.08 | 689,287 | -1.16(-7.15%) |
Oct 18, 2007 | 16.24 | 16.37 | 15.90 | 16.25 | 301,159 | +0.10(+0.59%) |
Oct 17, 2007 | 16.42 | 16.73 | 15.80 | 16.15 | 614,131 | +0.02(+0.12%) |
Oct 16, 2007 | 15.96 | 16.24 | 15.90 | 16.13 | 250,616 | -0.10(-0.64%) |
Oct 15, 2007 | 16.33 | 16.58 | 15.85 | 16.24 | 372,282 | -0.10(-0.58%) |
Oct 12, 2007 | 16.15 | 16.37 | 15.88 | 16.33 | 437,323 | +0.18(+1.12%) |
Oct 11, 2007 | 16.67 | 17.33 | 15.71 | 16.15 | 936,366 | -0.60(-3.58%) |
Oct 10, 2007 | 17.05 | 17.28 | 16.56 | 16.75 | 574,000 | -0.30(-1.73%) |
Oct 09, 2007 | 17.53 | 17.71 | 16.87 | 17.05 | 713,286 | -0.49(-2.77%) |
Oct 08, 2007 | 16.52 | 17.57 | 16.30 | 17.53 | 1,128,488 | +1.13(+6.91%) |
Oct 05, 2007 | 16.34 | 16.57 | 16.02 | 16.40 | 520,933 | +0.20(+1.23%) |
Oct 04, 2007 | 16.14 | 16.43 | 15.91 | 16.20 | 481,040 | +0.23(+1.43%) |
Oct 03, 2007 | 16.79 | 16.79 | 15.72 | 15.97 | 814,226 | -0.75(-4.51%) |
Oct 02, 2007 | 15.63 | 16.88 | 15.57 | 16.72 | 1,415,829 | +1.18(+7.61%) |
Oct 01, 2007 | 15.57 | 16.14 | 15.29 | 15.54 | 797,362 | -0.06(-0.37%) |
Sep 28, 2007 | 15.83 | 17.03 | 15.05 | 15.60 | 2,886,936 | -0.18(-1.15%) |
Sep 27, 2007 | 13.90 | 15.98 | 13.56 | 15.78 | 1,882,404 | +1.97(+14.28%) |
Sep 26, 2007 | 13.66 | 13.83 | 13.47 | 13.81 | 257,151 | +0.11(+0.83%) |
Sep 25, 2007 | 14.05 | 14.05 | 13.63 | 13.69 | 340,375 | -0.34(-2.44%) |
Sep 24, 2007 | 13.96 | 14.12 | 13.74 | 14.04 | 379,416 | +0.02(+0.14%) |
Sep 21, 2007 | 13.71 | 14.19 | 13.65 | 14.02 | 385,327 | +0.43(+3.15%) |
Sep 20, 2007 | 13.98 | 14.00 | 13.49 | 13.59 | 431,684 | +0.05(+0.35%) |
Sep 19, 2007 | 13.27 | 13.57 | 13.05 | 13.54 | 422,215 | +0.35(+2.67%) |
Sep 18, 2007 | 13.05 | 13.24 | 12.76 | 13.19 | 531,714 | +0.19(+1.47%) |
Sep 17, 2007 | 13.30 | 13.30 | 12.92 | 13.00 | 349,438 | -0.29(-2.15%) |
Sep 14, 2007 | 13.52 | 13.71 | 13.26 | 13.28 | 367,919 | -0.34(-2.52%) |
Sep 13, 2007 | 13.60 | 13.90 | 13.46 | 13.63 | 301,675 | +0.10(+0.78%) |
Sep 12, 2007 | 13.59 | 13.79 | 13.43 | 13.52 | 300,273 | -0.18(-1.32%) |
Sep 11, 2007 | 13.33 | 13.80 | 13.20 | 13.70 | 485,709 | +0.47(+3.53%) |
Sep 10, 2007 | 13.49 | 13.75 | 12.83 | 13.24 | 456,247 | -0.27(-1.97%) |
Sep 07, 2007 | 13.81 | 13.93 | 13.26 | 13.50 | 645,949 | -0.52(-3.73%) |
Sep 06, 2007 | 14.06 | 14.28 | 13.87 | 14.03 | 353,169 | -0.02(-0.14%) |
Sep 05, 2007 | 14.17 | 14.21 | 13.86 | 14.05 | 497,965 | -0.19(-1.34%) |
Sep 04, 2007 | 14.47 | 14.55 | 14.06 | 14.24 | 669,936 | -0.04(-0.27%) |
Aug 31, 2007 | 14.14 | 14.50 | 14.06 | 14.27 | 675,002 | +0.37(+2.67%) |
Aug 30, 2007 | 14.04 | 14.38 | 13.85 | 13.90 | 436,906 | -0.23(-1.62%) |
Aug 29, 2007 | 13.66 | 14.17 | 13.62 | 14.13 | 617,804 | +0.60(+4.43%) |
Aug 28, 2007 | 13.93 | 13.95 | 13.35 | 13.53 | 666,233 | -0.50(-3.60%) |
Aug 27, 2007 | 13.39 | 14.25 | 13.36 | 14.04 | 819,511 | +0.76(+5.74%) |
Aug 24, 2007 | 13.10 | 13.37 | 13.04 | 13.27 | 375,877 | +0.15(+1.16%) |
Aug 23, 2007 | 13.45 | 13.55 | 12.98 | 13.12 | 418,883 | -0.29(-2.15%) |
Aug 22, 2007 | 13.07 | 13.46 | 13.01 | 13.41 | 476,109 | +0.41(+3.17%) |
Aug 21, 2007 | 12.86 | 13.28 | 12.62 | 13.00 | 490,854 | +0.18(+1.41%) |
Aug 20, 2007 | 13.33 | 13.33 | 12.58 | 12.82 | 811,264 | -0.25(-1.90%) |
Aug 17, 2007 | 13.19 | 13.28 | 12.30 | 13.06 | 884,832 | +0.39(+3.08%) |
Aug 16, 2007 | 12.86 | 12.92 | 11.43 | 12.67 | 1,687,903 | -0.27(-2.06%) |
Aug 15, 2007 | 14.25 | 14.49 | 12.86 | 12.94 | 1,000,689 | -1.46(-10.12%) |
Aug 14, 2007 | 15.00 | 15.01 | 14.28 | 14.40 | 630,848 | -0.44(-2.95%) |
Aug 13, 2007 | 14.67 | 15.29 | 14.49 | 14.84 | 906,232 | +0.46(+3.18%) |
Aug 10, 2007 | 14.28 | 14.65 | 13.09 | 14.38 | 1,195,946 | -0.16(-1.11%) |
Aug 09, 2007 | 14.15 | 15.17 | 13.43 | 14.54 | 1,184,220 | -0.12(-0.84%) |
Aug 08, 2007 | 15.56 | 15.67 | 14.28 | 14.66 | 1,419,013 | -0.78(-5.06%) |
Aug 07, 2007 | 14.90 | 15.66 | 14.65 | 15.45 | 984,638 | +0.16(+1.06%) |
Aug 06, 2007 | 16.00 | 16.29 | 14.52 | 15.28 | 1,388,236 | -0.48(-3.02%) |
Aug 03, 2007 | 15.74 | 16.54 | 15.37 | 15.76 | 1,605,942 | +0.42(+2.73%) |
Aug 02, 2007 | 14.60 | 15.52 | 14.33 | 15.34 | 1,130,681 | +0.84(+5.78%) |
Aug 01, 2007 | 14.38 | 14.52 | 13.41 | 14.50 | 1,278,475 | -0.34(-2.31%) |
Jul 31, 2007 | 14.64 | 15.53 | 14.63 | 14.85 | 1,498,204 | +0.06(+0.39%) |
Jul 30, 2007 | 15.23 | 15.26 | 14.41 | 14.79 | 1,149,542 | -0.41(-2.69%) |
Jul 27, 2007 | 15.65 | 15.71 | 14.69 | 15.20 | 1,401,957 | -0.74(-4.66%) |
Jul 26, 2007 | 16.25 | 16.45 | 15.65 | 15.94 | 1,096,219 | -0.46(-2.79%) |
Jul 25, 2007 | 16.40 | 16.93 | 15.86 | 16.40 | 1,135,736 | +0.10(+0.58%) |
Jul 24, 2007 | 17.25 | 17.25 | 16.28 | 16.30 | 1,340,644 | -1.23(-7.01%) |
Jul 23, 2007 | 16.17 | 17.56 | 15.76 | 17.53 | 2,234,702 | +1.70(+10.77%) |
Jul 20, 2007 | 16.30 | 16.38 | 15.58 | 15.83 | 1,266,485 | -0.52(-3.20%) |
Jul 19, 2007 | 16.22 | 16.55 | 16.15 | 16.35 | 1,201,136 | +0.37(+2.32%) |
Jul 18, 2007 | 16.47 | 16.47 | 15.71 | 15.98 | 1,371,198 | +0.07(+0.42%) |
Jul 17, 2007 | 16.62 | 16.76 | 15.06 | 15.91 | 4,573,542 | -0.53(-3.24%) |
Jul 16, 2007 | 18.38 | 18.47 | 16.13 | 16.45 | 6,050,175 | -3.08(-15.76%) |
Jul 13, 2007 | 19.09 | 19.69 | 18.74 | 19.52 | 1,885,479 | +0.64(+3.38%) |
Jul 12, 2007 | 18.30 | 18.97 | 18.20 | 18.88 | 1,948,899 | +0.93(+5.20%) |
Jul 11, 2007 | 17.77 | 18.66 | 17.49 | 17.95 | 4,443,318 | +0.53(+3.06%) |
Jul 10, 2007 | 17.34 | 17.84 | 17.07 | 17.42 | 1,383,777 | +0.23(+1.33%) |
Jul 09, 2007 | 16.84 | 17.32 | 16.69 | 17.19 | 1,302,220 | +0.43(+2.56%) |
Jul 06, 2007 | 17.05 | 17.12 | 16.28 | 16.76 | 1,627,614 | +0.02(+0.11%) |
Jul 05, 2007 | 16.71 | 17.23 | 16.38 | 16.74 | 2,663,418 | +0.56(+3.47%) |
Jul 03, 2007 | 15.05 | 16.27 | 15.02 | 16.18 | 1,703,482 | +1.22(+8.15%) |
Jul 02, 2007 | 15.00 | 15.14 | 14.52 | 14.96 | 2,163,260 | +0.70(+4.87%) |
Jun 29, 2007 | 13.95 | 14.55 | 13.86 | 14.26 | 1,694,120 | +0.58(+4.25%) |
Jun 28, 2007 | 13.96 | 14.10 | 13.61 | 13.68 | 2,799,280 | +0.59(+4.51%) |
Jun 27, 2007 | 12.77 | 13.19 | 12.62 | 13.09 | 744,313 | +0.28(+2.15%) |
Jun 26, 2007 | 12.92 | 13.11 | 12.79 | 12.82 | 731,445 | -0.06(-0.44%) |
Jun 25, 2007 | 12.80 | 13.21 | 12.71 | 12.87 | 676,939 | +0.09(+0.67%) |
Jun 22, 2007 | 13.07 | 13.24 | 12.59 | 12.79 | 3,784,378 | -0.25(-1.90%) |
Jun 21, 2007 | 12.41 | 13.08 | 12.39 | 13.04 | 736,672 | +0.61(+4.90%) |
Jun 20, 2007 | 12.41 | 12.63 | 12.39 | 12.43 | 421,321 | +0.02(+0.15%) |
Jun 19, 2007 | 12.33 | 12.50 | 12.00 | 12.41 | 1,222,377 | -0.35(-2.76%) |
Jun 18, 2007 | 12.47 | 12.86 | 12.39 | 12.76 | 746,553 | +0.39(+3.16%) |
Jun 15, 2007 | 12.47 | 12.52 | 12.22 | 12.37 | 486,745 | -0.06(-0.46%) |
Jun 14, 2007 | 12.36 | 12.62 | 12.13 | 12.43 | 595,121 | -0.04(-0.31%) |
Jun 13, 2007 | 11.93 | 12.49 | 11.90 | 12.46 | 3,463,192 | +0.57(+4.80%) |
Jun 12, 2007 | 12.61 | 12.68 | 11.86 | 11.89 | 3,235,099 | -0.69(-5.45%) |
Jun 11, 2007 | 12.69 | 12.89 | 12.49 | 12.58 | 527,486 | -0.06(-0.45%) |
Jun 08, 2007 | 12.74 | 12.92 | 12.59 | 12.64 | 530,952 | -0.16(-1.26%) |
Jun 07, 2007 | 12.86 | 12.87 | 12.31 | 12.80 | 701,951 | -0.01(-0.07%) |
Jun 06, 2007 | 12.31 | 12.88 | 12.31 | 12.81 | 974,843 | +0.51(+4.18%) |
Jun 05, 2007 | 12.29 | 12.44 | 12.19 | 12.29 | 749,048 | -0.14(-1.15%) |
Jun 04, 2007 | 12.28 | 12.46 | 12.02 | 12.44 | 941,601 | +0.15(+1.24%) |
Jun 01, 2007 | 11.66 | 12.46 | 11.66 | 12.28 | 1,138,578 | +0.68(+5.82%) |
May 31, 2007 | 11.44 | 11.80 | 11.40 | 11.61 | 780,129 | +0.20(+1.75%) |
May 30, 2007 | 11.28 | 11.62 | 11.26 | 11.41 | 997,519 | +0.08(+0.67%) |
May 29, 2007 | 10.59 | 11.39 | 10.56 | 11.33 | 1,057,342 | +0.86(+8.18%) |
May 25, 2007 | 10.42 | 10.63 | 10.42 | 10.47 | 478,670 | +0.10(+1.01%) |
May 24, 2007 | 10.57 | 10.71 | 10.25 | 10.37 | 342,408 | -0.30(-2.77%) |
May 23, 2007 | 10.71 | 10.78 | 10.57 | 10.67 | 545,964 | +0.02(+0.18%) |
May 22, 2007 | 10.28 | 10.76 | 10.25 | 10.65 | 899,769 | +0.36(+3.52%) |
May 21, 2007 | 9.561 | 10.43 | 9.561 | 10.28 | 682,259 | +0.52(+5.36%) |
May 18, 2007 | 9.551 | 9.760 | 9.532 | 9.760 | 507,122 | +0.25(+2.60%) |
May 17, 2007 | 9.522 | 9.627 | 9.437 | 9.513 | 356,332 | +0.00(+0.00%) |
May 16, 2007 | 9.561 | 9.599 | 9.456 | 9.513 | 339,503 | -0.16(-1.67%) |
May 15, 2007 | 9.732 | 9.760 | 9.587 | 9.675 | 377,971 | -0.07(-0.68%) |
May 14, 2007 | 9.484 | 9.760 | 9.380 | 9.741 | 485,072 | +0.31(+3.33%) |
May 11, 2007 | 9.413 | 9.427 | 9.161 | 9.427 | 347,154 | +0.14(+1.54%) |
May 10, 2007 | 9.322 | 9.446 | 9.199 | 9.284 | 342,998 | -0.02(-0.20%) |
May 09, 2007 | 9.208 | 9.380 | 9.208 | 9.303 | 364,543 | -0.03(-0.31%) |
May 08, 2007 | 9.446 | 9.475 | 9.094 | 9.332 | 724,532 | -0.19(-2.00%) |
May 07, 2007 | 9.627 | 9.808 | 9.494 | 9.522 | 523,547 | -0.09(-0.89%) |
May 04, 2007 | 9.532 | 9.703 | 9.161 | 9.608 | 651,558 | -0.20(-2.04%) |
May 03, 2007 | 9.903 | 9.913 | 9.732 | 9.808 | 354,516 | +0.00(+0.00%) |
May 02, 2007 | 9.903 | 9.970 | 9.722 | 9.808 | 247,552 | -0.09(-0.87%) |