Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.913 | 9.168 | 8.689 | 8.988 | 21,321 | +0.34(+3.99%) |
Apr 29, 2008 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 8.654 | 8.654 | 8.644 | 8.644 | 528 | -0.34(-3.83%) |
Apr 25, 2008 | 8.656 | 8.988 | 8.656 | 8.988 | 1,005 | -0.00(-0.00%) |
Apr 24, 2008 | 8.988 | 8.988 | 8.988 | 8.988 | 1,401 | +0.00(+0.00%) |
Apr 23, 2008 | 8.988 | 8.988 | 8.988 | 8.988 | 576 | +0.00(+0.00%) |
Apr 22, 2008 | 9.063 | 9.083 | 8.983 | 8.988 | 2,939 | +0.12(+1.35%) |
Apr 21, 2008 | 9.083 | 9.083 | 8.868 | 8.868 | 19,108 | +0.05(+0.62%) |
Apr 18, 2008 | 9.213 | 9.213 | 8.789 | 8.814 | 5,959 | -0.08(-0.90%) |
Apr 17, 2008 | 8.739 | 9.207 | 8.739 | 8.893 | 18,520 | +0.15(+1.77%) |
Apr 16, 2008 | 8.744 | 8.744 | 8.739 | 8.739 | 4,405 | -0.07(-0.79%) |
Apr 15, 2008 | 8.963 | 8.963 | 8.614 | 8.809 | 12,007 | +0.03(+0.34%) |
Apr 14, 2008 | 9.588 | 9.592 | 8.769 | 8.779 | 7,465 | -0.34(-3.78%) |
Apr 11, 2008 | 9.558 | 9.558 | 9.118 | 9.123 | 3,843 | -0.39(-4.09%) |
Apr 10, 2008 | 9.538 | 9.538 | 9.513 | 9.513 | 3,320 | -0.07(-0.76%) |
Apr 09, 2008 | 9.592 | 9.597 | 9.585 | 9.585 | 2,066 | -0.15(-1.56%) |
Apr 08, 2008 | 9.737 | 9.742 | 9.588 | 9.737 | 6,408 | -0.12(-1.27%) |
Apr 07, 2008 | 9.862 | 9.862 | 9.862 | 9.862 | 250 | -0.11(-1.15%) |
Apr 04, 2008 | 9.977 | 9.977 | 9.977 | 9.977 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 9.847 | 9.977 | 9.847 | 9.977 | 901 | +0.36(+3.74%) |
Apr 02, 2008 | 9.667 | 9.682 | 9.617 | 9.617 | 1,505 | -0.28(-2.87%) |
Apr 01, 2008 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 9.837 | 9.942 | 9.737 | 9.902 | 3,911 | -0.08(-0.85%) |
Mar 28, 2008 | 10.23 | 10.24 | 9.957 | 9.987 | 4,105 | +0.01(+0.15%) |
Mar 27, 2008 | 9.977 | 9.977 | 9.972 | 9.972 | 901 | +0.01(+0.15%) |
Mar 26, 2008 | 9.857 | 9.957 | 9.837 | 9.957 | 801 | +0.43(+4.56%) |
Mar 25, 2008 | 9.992 | 9.992 | 9.523 | 9.523 | 1,584 | -0.46(-4.65%) |
Mar 24, 2008 | 9.982 | 9.988 | 9.982 | 9.987 | 1,207 | +0.08(+0.78%) |
Mar 21, 2008 | 10.11 | 10.11 | 9.443 | 9.910 | 6,418 | +0.00(+0.00%) |
Mar 20, 2008 | 10.11 | 10.11 | 9.443 | 9.910 | 6,418 | -0.11(-1.07%) |
Mar 19, 2008 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 9.533 | 10.20 | 9.533 | 10.02 | 5,433 | -0.13(-1.28%) |
Mar 17, 2008 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 10.06 | 10.26 | 10.06 | 10.15 | 1,401 | +0.34(+3.46%) |
Mar 13, 2008 | 9.812 | 9.812 | 9.592 | 9.807 | 2,603 | +0.07(+0.72%) |
Mar 12, 2008 | 9.737 | 9.737 | 9.737 | 9.737 | 200 | -0.04(-0.41%) |
Mar 11, 2008 | 10.06 | 10.06 | 9.667 | 9.777 | 15,988 | -0.31(-3.07%) |
Mar 10, 2008 | 10.23 | 10.23 | 9.997 | 10.09 | 10,958 | +0.09(+0.95%) |
Mar 07, 2008 | 9.992 | 10.10 | 9.992 | 9.992 | 3,816 | -0.09(-0.94%) |
Mar 06, 2008 | 10.10 | 10.11 | 9.992 | 10.09 | 28,965 | +0.09(+0.95%) |
Mar 05, 2008 | 9.992 | 9.992 | 9.992 | 9.992 | 9,326 | -0.10(-0.99%) |
Mar 04, 2008 | 9.992 | 10.09 | 9.992 | 10.09 | 608 | +0.09(+0.95%) |
Mar 03, 2008 | 10.47 | 10.47 | 9.992 | 9.997 | 3,534 | +0.06(+0.60%) |
Feb 29, 2008 | 9.937 | 9.937 | 9.937 | 9.937 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 9.937 | 9.937 | 9.937 | 9.937 | 406 | -0.05(-0.50%) |
Feb 27, 2008 | 10.08 | 10.08 | 9.792 | 9.987 | 12,480 | -0.49(-4.72%) |
Feb 26, 2008 | 10.09 | 10.48 | 10.02 | 10.48 | 2,012 | -0.01(-0.05%) |
Feb 25, 2008 | 10.44 | 10.49 | 10.35 | 10.49 | 2,951 | +0.05(+0.48%) |
Feb 22, 2008 | 10.44 | 10.44 | 10.29 | 10.44 | 3,528 | +0.20(+1.95%) |
Feb 21, 2008 | 10.24 | 10.24 | 10.24 | 10.24 | 1,003 | -0.01(-0.10%) |
Feb 20, 2008 | 10.34 | 10.34 | 10.25 | 10.25 | 1,401 | -0.14(-1.35%) |
Feb 19, 2008 | 10.24 | 10.39 | 10.24 | 10.39 | 2,403 | +0.00(+0.00%) |
Feb 18, 2008 | 10.24 | 10.39 | 10.24 | 10.39 | 1,159 | +0.00(+0.00%) |
Feb 15, 2008 | 10.24 | 10.39 | 10.24 | 10.39 | 1,159 | +0.15(+1.46%) |
Feb 14, 2008 | 10.44 | 10.44 | 10.21 | 10.24 | 36,986 | -0.18(-1.73%) |
Feb 13, 2008 | 10.43 | 10.43 | 10.42 | 10.42 | 797 | +0.16(+1.61%) |
Feb 12, 2008 | 10.24 | 10.28 | 10.04 | 10.25 | 29,384 | -0.19(-1.86%) |
Feb 11, 2008 | 10.24 | 10.48 | 10.09 | 10.45 | 10,569 | +0.21(+2.05%) |
Feb 08, 2008 | 10.36 | 10.36 | 10.24 | 10.24 | 4,191 | -0.25(-2.38%) |
Feb 07, 2008 | 10.49 | 10.49 | 10.49 | 10.49 | 400 | +0.00(+0.00%) |
Feb 06, 2008 | 10.23 | 10.49 | 10.23 | 10.49 | 6,410 | +0.12(+1.20%) |
Feb 05, 2008 | 9.947 | 10.49 | 9.947 | 10.36 | 46,804 | +0.69(+7.18%) |
Feb 04, 2008 | 8.988 | 9.972 | 8.988 | 9.667 | 3,296 | +0.20(+2.11%) |
Feb 01, 2008 | 9.268 | 9.767 | 9.268 | 9.468 | 6,278 | +0.40(+4.46%) |
Jan 31, 2008 | 8.888 | 9.063 | 8.888 | 9.063 | 1,071 | -0.27(-2.94%) |
Jan 30, 2008 | 9.453 | 9.453 | 9.338 | 9.338 | 10,613 | +0.42(+4.76%) |
Jan 29, 2008 | 8.913 | 9.113 | 8.888 | 8.913 | 13,938 | -0.20(-2.19%) |
Jan 28, 2008 | 8.868 | 9.113 | 8.863 | 9.113 | 4,089 | +0.24(+2.76%) |
Jan 25, 2008 | 8.788 | 8.988 | 8.744 | 8.868 | 25,218 | +0.13(+1.49%) |
Jan 24, 2008 | 8.749 | 8.848 | 8.739 | 8.739 | 11,663 | -0.11(-1.30%) |
Jan 23, 2008 | 8.858 | 8.863 | 8.604 | 8.853 | 1,638 | +0.24(+2.78%) |
Jan 22, 2008 | 8.599 | 8.863 | 8.599 | 8.614 | 18,097 | +0.00(+0.06%) |
Jan 21, 2008 | 8.614 | 8.863 | 8.609 | 8.609 | 7,453 | +0.00(+0.00%) |
Jan 18, 2008 | 8.614 | 8.863 | 8.609 | 8.609 | 7,453 | -0.04(-0.46%) |
Jan 17, 2008 | 8.754 | 8.898 | 8.599 | 8.649 | 11,128 | -0.40(-4.42%) |
Jan 16, 2008 | 8.958 | 9.048 | 8.833 | 9.048 | 3,244 | +0.48(+5.59%) |
Jan 15, 2008 | 8.858 | 8.858 | 8.494 | 8.569 | 5,302 | -0.29(-3.27%) |
Jan 14, 2008 | 8.439 | 8.988 | 8.439 | 8.858 | 8,949 | -0.25(-2.79%) |
Jan 11, 2008 | 8.614 | 9.113 | 8.509 | 9.113 | 8,038 | +0.62(+7.35%) |
Jan 10, 2008 | 8.414 | 8.489 | 8.414 | 8.489 | 4,249 | +0.07(+0.89%) |
Jan 09, 2008 | 8.604 | 8.604 | 8.414 | 8.414 | 4,377 | -0.08(-0.94%) |
Jan 08, 2008 | 8.489 | 8.988 | 8.489 | 8.494 | 3,390 | +0.01(+0.06%) |
Jan 07, 2008 | 8.489 | 8.664 | 8.489 | 8.489 | 4,533 | -0.03(-0.41%) |
Jan 04, 2008 | 8.754 | 8.754 | 8.499 | 8.524 | 7,399 | -0.23(-2.62%) |
Jan 03, 2008 | 8.764 | 9.043 | 8.754 | 8.754 | 6,472 | -0.07(-0.79%) |
Jan 02, 2008 | 8.644 | 8.833 | 8.644 | 8.823 | 9,716 | +0.02(+0.23%) |
Jan 01, 2008 | 8.988 | 8.998 | 8.629 | 8.804 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.988 | 8.998 | 8.629 | 8.804 | 12,792 | -0.18(-2.06%) |
Dec 28, 2007 | 9.038 | 9.038 | 8.988 | 8.988 | 8,531 | -0.01(-0.11%) |
Dec 27, 2007 | 8.973 | 8.998 | 8.924 | 8.998 | 4,233 | +0.05(+0.55%) |
Dec 26, 2007 | 8.984 | 8.984 | 8.949 | 8.949 | 1,674 | -0.04(-0.44%) |
Dec 24, 2007 | 9.147 | 9.147 | 8.954 | 8.988 | 1,618 | -0.13(-1.46%) |
Dec 21, 2007 | 9.122 | 9.122 | 9.122 | 9.122 | 1,011 | +0.05(+0.54%) |
Dec 20, 2007 | 9.072 | 9.072 | 9.072 | 9.072 | 910 | -0.01(-0.11%) |
Dec 19, 2007 | 9.072 | 9.106 | 9.072 | 9.082 | 3,050 | -0.06(-0.70%) |
Dec 18, 2007 | 9.547 | 9.690 | 9.146 | 9.146 | 16,636 | -0.34(-3.55%) |
Dec 17, 2007 | 9.097 | 9.542 | 9.097 | 9.483 | 7,574 | +0.46(+5.10%) |
Dec 14, 2007 | 9.072 | 9.072 | 9.023 | 9.023 | 28,909 | +0.00(+0.00%) |
Dec 13, 2007 | 9.023 | 9.023 | 9.023 | 9.023 | 495 | -0.12(-1.35%) |
Dec 12, 2007 | 9.146 | 9.146 | 9.146 | 9.146 | 404 | +0.00(+0.00%) |
Dec 11, 2007 | 9.077 | 9.146 | 9.077 | 9.146 | 20,337 | -0.05(-0.54%) |
Dec 10, 2007 | 9.196 | 9.196 | 9.196 | 9.196 | 479 | +0.02(+0.27%) |
Dec 07, 2007 | 9.092 | 9.171 | 9.072 | 9.171 | 9,844 | +0.10(+1.09%) |
Dec 06, 2007 | 9.413 | 9.413 | 9.072 | 9.072 | 4,142 | -0.32(-3.42%) |
Dec 05, 2007 | 9.394 | 9.399 | 9.394 | 9.394 | 1,213 | +0.00(+0.00%) |
Dec 04, 2007 | 9.453 | 9.453 | 9.320 | 9.394 | 1,011 | -0.08(-0.84%) |
Dec 03, 2007 | 9.591 | 9.918 | 9.453 | 9.473 | 3,590 | -0.30(-3.04%) |
Nov 30, 2007 | 9.849 | 9.849 | 9.769 | 9.769 | 424 | +0.12(+1.28%) |
Nov 29, 2007 | 9.226 | 10.08 | 9.226 | 9.646 | 12,008 | +0.57(+6.32%) |
Nov 28, 2007 | 9.023 | 9.107 | 9.008 | 9.072 | 8,529 | +0.12(+1.33%) |
Nov 27, 2007 | 8.954 | 8.954 | 8.954 | 8.954 | 1,213 | +0.02(+0.28%) |
Nov 26, 2007 | 9.018 | 9.018 | 8.924 | 8.929 | 2,224 | -0.14(-1.58%) |
Nov 23, 2007 | 9.023 | 9.072 | 9.023 | 9.072 | 8,782 | +0.05(+0.55%) |
Nov 21, 2007 | 9.023 | 9.023 | 9.023 | 9.023 | 894 | +0.02(+0.24%) |
Nov 20, 2007 | 8.998 | 9.002 | 8.904 | 9.002 | 1,318 | +0.02(+0.26%) |
Nov 19, 2007 | 8.978 | 8.978 | 8.978 | 8.978 | 202 | -0.09(-0.98%) |
Nov 16, 2007 | 8.919 | 9.067 | 8.904 | 9.067 | 1,011 | +0.16(+1.83%) |
Nov 15, 2007 | 8.919 | 8.919 | 8.899 | 8.904 | 1,644 | +0.00(+0.06%) |
Nov 14, 2007 | 8.993 | 8.993 | 8.899 | 8.899 | 3,088 | +0.00(+0.00%) |
Nov 13, 2007 | 8.924 | 8.924 | 8.899 | 8.899 | 1,846 | -0.05(-0.61%) |
Nov 12, 2007 | 9.260 | 9.280 | 8.954 | 8.954 | 3,640 | -0.02(-0.27%) |
Nov 09, 2007 | 8.924 | 8.978 | 8.924 | 8.978 | 1,225 | -0.01(-0.06%) |
Nov 08, 2007 | 8.944 | 9.023 | 8.914 | 8.983 | 3,517 | -0.17(-1.84%) |
Nov 07, 2007 | 9.399 | 9.399 | 9.008 | 9.151 | 7,572 | -0.25(-2.63%) |
Nov 06, 2007 | 9.517 | 9.517 | 9.399 | 9.399 | 5,703 | -0.24(-2.51%) |
Nov 05, 2007 | 9.666 | 9.666 | 9.636 | 9.641 | 1,921 | -0.12(-1.27%) |
Nov 02, 2007 | 9.646 | 9.764 | 9.517 | 9.764 | 7,180 | -0.05(-0.55%) |
Nov 01, 2007 | 9.834 | 9.947 | 9.745 | 9.819 | 26,660 | -0.06(-0.65%) |
Oct 31, 2007 | 9.755 | 9.883 | 9.653 | 9.883 | 1,092 | +0.25(+2.57%) |
Oct 30, 2007 | 9.878 | 10.06 | 9.522 | 9.636 | 3,033 | +0.06(+0.67%) |
Oct 29, 2007 | 9.572 | 9.572 | 9.572 | 9.572 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 9.829 | 9.829 | 9.562 | 9.572 | 1,011 | -0.09(-0.90%) |
Oct 25, 2007 | 9.468 | 9.658 | 9.468 | 9.658 | 2,400 | +0.09(+0.96%) |
Oct 24, 2007 | 9.944 | 9.764 | 9.567 | 9.567 | 606 | -0.38(-3.79%) |
Oct 23, 2007 | 10.07 | 10.07 | 9.944 | 9.944 | 707 | +0.07(+0.67%) |
Oct 22, 2007 | 9.883 | 10.04 | 9.839 | 9.878 | 4,247 | +0.09(+0.91%) |
Oct 19, 2007 | 9.819 | 9.942 | 9.567 | 9.789 | 30,553 | +0.22(+2.27%) |
Oct 18, 2007 | 9.715 | 9.809 | 9.517 | 9.572 | 6,765 | +0.02(+0.26%) |
Oct 17, 2007 | 9.542 | 9.720 | 9.391 | 9.547 | 24,926 | +0.08(+0.84%) |
Oct 16, 2007 | 9.448 | 9.468 | 9.394 | 9.468 | 11,800 | +0.24(+2.63%) |
Oct 15, 2007 | 9.221 | 9.305 | 9.221 | 9.226 | 2,740 | +0.01(+0.11%) |
Oct 12, 2007 | 9.270 | 9.379 | 9.216 | 9.216 | 5,535 | -0.17(-1.84%) |
Oct 11, 2007 | 9.369 | 9.389 | 9.369 | 9.389 | 436 | +0.47(+5.29%) |
Oct 10, 2007 | 8.917 | 8.917 | 8.917 | 8.917 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 8.969 | 8.969 | 8.917 | 8.917 | 1,039 | -0.06(-0.62%) |
Oct 08, 2007 | 8.973 | 8.973 | 8.973 | 8.973 | 1,011 | -0.01(-0.11%) |
Oct 05, 2007 | 8.899 | 8.983 | 8.830 | 8.983 | 3,438 | +0.01(+0.11%) |
Oct 04, 2007 | 8.973 | 8.973 | 8.973 | 8.973 | 202 | +0.00(+0.06%) |
Oct 03, 2007 | 8.969 | 8.969 | 8.969 | 8.969 | 202 | +0.06(+0.67%) |
Oct 02, 2007 | 8.983 | 9.008 | 8.904 | 8.909 | 3,438 | -0.17(-1.91%) |
Oct 01, 2007 | 9.082 | 9.082 | 9.082 | 9.082 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 9.097 | 9.097 | 9.082 | 9.082 | 2,237 | +0.08(+0.93%) |
Sep 27, 2007 | 9.394 | 9.394 | 8.899 | 8.998 | 10,517 | +0.04(+0.50%) |
Sep 26, 2007 | 9.122 | 9.240 | 8.954 | 8.954 | 693 | +0.00(+0.06%) |
Sep 25, 2007 | 8.949 | 9.077 | 8.949 | 8.949 | 25,117 | -0.12(-1.31%) |
Sep 24, 2007 | 9.067 | 9.067 | 9.067 | 9.067 | 202 | +0.04(+0.49%) |
Sep 21, 2007 | 9.023 | 9.023 | 9.023 | 9.023 | 2,022 | -0.02(-0.27%) |
Sep 20, 2007 | 8.998 | 9.048 | 8.964 | 9.048 | 15,707 | +0.05(+0.55%) |
Sep 19, 2007 | 9.181 | 9.245 | 8.954 | 8.998 | 14,138 | -0.04(-0.49%) |
Sep 18, 2007 | 9.132 | 9.132 | 9.043 | 9.043 | 707 | +0.02(+0.27%) |
Sep 17, 2007 | 9.062 | 9.062 | 9.018 | 9.018 | 1,425 | +0.02(+0.22%) |
Sep 14, 2007 | 9.057 | 9.062 | 8.998 | 8.998 | 1,213 | +0.05(+0.55%) |
Sep 13, 2007 | 9.023 | 9.023 | 8.924 | 8.949 | 26,278 | -0.07(-0.82%) |
Sep 12, 2007 | 9.058 | 9.067 | 9.023 | 9.023 | 3,640 | +0.00(+0.00%) |
Sep 11, 2007 | 9.023 | 9.023 | 9.023 | 9.023 | 9,577 | -0.04(-0.49%) |
Sep 10, 2007 | 9.117 | 9.117 | 9.018 | 9.067 | 2,204 | -0.02(-0.22%) |
Sep 07, 2007 | 8.973 | 9.112 | 8.973 | 9.087 | 1,690 | -0.03(-0.38%) |
Sep 06, 2007 | 8.939 | 9.137 | 8.939 | 9.122 | 2,983 | +0.22(+2.50%) |
Sep 05, 2007 | 9.048 | 9.132 | 8.899 | 8.899 | 11,901 | -0.25(-2.70%) |
Sep 04, 2007 | 8.998 | 9.265 | 8.998 | 9.146 | 1,233 | +0.25(+2.78%) |
Aug 31, 2007 | 9.067 | 9.112 | 8.899 | 8.899 | 5,865 | -0.42(-4.55%) |
Aug 30, 2007 | 9.253 | 9.323 | 8.924 | 9.323 | 18,822 | +0.09(+1.01%) |
Aug 29, 2007 | 9.512 | 9.517 | 9.231 | 9.231 | 2,443 | -0.15(-1.58%) |
Aug 28, 2007 | 9.389 | 9.389 | 9.270 | 9.379 | 809 | +0.02(+0.20%) |
Aug 27, 2007 | 9.547 | 9.547 | 9.360 | 9.360 | 815 | -0.02(-0.25%) |
Aug 24, 2007 | 9.641 | 9.878 | 9.359 | 9.384 | 3,843 | -0.26(-2.67%) |
Aug 23, 2007 | 9.641 | 9.641 | 9.542 | 9.641 | 4,045 | -0.20(-2.01%) |
Aug 22, 2007 | 9.839 | 9.839 | 9.839 | 9.839 | 1,213 | +0.20(+2.10%) |
Aug 21, 2007 | 9.646 | 9.646 | 9.636 | 9.636 | 606 | +0.11(+1.19%) |
Aug 20, 2007 | 9.389 | 9.755 | 9.389 | 9.522 | 9,075 | +0.36(+3.94%) |
Aug 17, 2007 | 9.171 | 9.394 | 9.023 | 9.161 | 12,540 | -0.23(-2.42%) |
Aug 16, 2007 | 9.122 | 9.394 | 9.122 | 9.389 | 28,557 | +0.21(+2.26%) |
Aug 15, 2007 | 9.344 | 9.344 | 9.181 | 9.181 | 764 | +0.05(+0.60%) |
Aug 14, 2007 | 9.270 | 9.344 | 9.102 | 9.127 | 13,923 | -0.26(-2.79%) |
Aug 13, 2007 | 9.695 | 9.695 | 9.389 | 9.389 | 707 | +0.10(+1.06%) |
Aug 10, 2007 | 9.473 | 9.517 | 9.290 | 9.290 | 4,461 | -0.54(-5.53%) |
Aug 09, 2007 | 9.898 | 9.898 | 9.685 | 9.834 | 2,427 | +0.45(+4.85%) |
Aug 08, 2007 | 9.468 | 9.468 | 9.275 | 9.379 | 4,633 | -0.03(-0.37%) |
Aug 07, 2007 | 9.374 | 9.458 | 9.374 | 9.413 | 6,500 | +0.14(+1.55%) |
Aug 06, 2007 | 9.646 | 9.646 | 9.250 | 9.270 | 1,921 | -0.22(-2.34%) |
Aug 03, 2007 | 9.493 | 9.666 | 9.448 | 9.493 | 3,885 | -0.17(-1.79%) |
Aug 02, 2007 | 9.641 | 9.666 | 9.641 | 9.666 | 1,656 | +0.00(+0.00%) |
Aug 01, 2007 | 9.858 | 9.858 | 9.582 | 9.666 | 29,081 | +0.17(+1.82%) |
Jul 31, 2007 | 9.379 | 9.542 | 9.379 | 9.493 | 14,186 | -0.02(-0.21%) |
Jul 30, 2007 | 9.542 | 9.542 | 9.468 | 9.512 | 5,010 | +0.04(+0.47%) |
Jul 27, 2007 | 9.626 | 9.626 | 9.468 | 9.468 | 2,641 | -0.14(-1.49%) |
Jul 26, 2007 | 9.542 | 9.764 | 9.542 | 9.611 | 5,548 | +0.01(+0.15%) |
Jul 25, 2007 | 9.735 | 9.735 | 9.596 | 9.596 | 809 | -0.04(-0.46%) |
Jul 24, 2007 | 9.740 | 9.774 | 9.641 | 9.641 | 56,457 | +0.00(+0.05%) |
Jul 23, 2007 | 9.740 | 9.740 | 9.636 | 9.636 | 62,638 | +0.03(+0.31%) |
Jul 20, 2007 | 9.760 | 9.760 | 9.606 | 9.606 | 1,446 | +0.04(+0.47%) |
Jul 19, 2007 | 9.636 | 9.715 | 9.557 | 9.562 | 8,454 | +0.19(+2.00%) |
Jul 18, 2007 | 9.374 | 9.493 | 9.374 | 9.374 | 6,227 | +0.02(+0.21%) |
Jul 17, 2007 | 9.641 | 9.641 | 9.142 | 9.354 | 105,524 | -0.20(-2.12%) |
Jul 16, 2007 | 9.633 | 9.690 | 9.522 | 9.557 | 3,452 | +0.03(+0.36%) |
Jul 13, 2007 | 9.616 | 9.621 | 9.522 | 9.522 | 7,866 | -0.17(-1.73%) |
Jul 12, 2007 | 9.651 | 9.730 | 9.606 | 9.690 | 20,428 | +0.09(+0.98%) |
Jul 11, 2007 | 9.690 | 9.690 | 9.596 | 9.596 | 6,674 | -0.00(-0.05%) |
Jul 10, 2007 | 9.641 | 9.715 | 9.601 | 9.601 | 14,562 | -0.04(-0.41%) |
Jul 09, 2007 | 9.764 | 9.789 | 9.641 | 9.641 | 11,680 | -0.25(-2.50%) |
Jul 06, 2007 | 9.883 | 9.888 | 9.883 | 9.888 | 404 | +0.00(+0.00%) |
Jul 05, 2007 | 9.888 | 9.888 | 9.641 | 9.888 | 2,267 | +0.24(+2.46%) |
Jul 03, 2007 | 9.690 | 9.740 | 9.651 | 9.651 | 2,991 | -0.09(-0.91%) |
Jul 02, 2007 | 9.888 | 9.764 | 9.740 | 9.740 | 3,126 | +0.07(+0.72%) |
Jun 29, 2007 | 10.06 | 10.06 | 9.666 | 9.671 | 14,890 | -0.26(-2.64%) |
Jun 28, 2007 | 9.933 | 9.933 | 9.933 | 9.933 | 606 | -0.02(-0.20%) |
Jun 27, 2007 | 9.952 | 9.957 | 9.952 | 9.952 | 5,374 | -0.18(-1.76%) |
Jun 26, 2007 | 10.09 | 10.13 | 10.09 | 10.13 | 527 | +0.24(+2.40%) |
Jun 25, 2007 | 9.928 | 9.928 | 9.893 | 9.893 | 1,897 | +0.00(+0.05%) |
Jun 22, 2007 | 10.03 | 10.04 | 9.888 | 9.888 | 19,566 | -0.14(-1.43%) |
Jun 21, 2007 | 10.03 | 10.08 | 10.03 | 10.03 | 1,051 | -0.02(-0.25%) |
Jun 20, 2007 | 10.16 | 10.16 | 10.03 | 10.06 | 9,910 | -0.03(-0.29%) |
Jun 19, 2007 | 9.903 | 10.28 | 9.903 | 10.09 | 9,506 | +0.20(+2.00%) |
Jun 18, 2007 | 10.01 | 10.04 | 9.888 | 9.888 | 9,101 | -0.14(-1.38%) |
Jun 15, 2007 | 10.14 | 10.25 | 9.938 | 10.03 | 12,742 | -0.17(-1.70%) |
Jun 14, 2007 | 10.17 | 10.25 | 10.17 | 10.20 | 3,438 | -0.05(-0.53%) |
Jun 13, 2007 | 10.28 | 10.28 | 10.21 | 10.25 | 3,033 | -0.03(-0.29%) |
Jun 12, 2007 | 10.21 | 10.28 | 10.21 | 10.28 | 5,056 | +0.07(+0.73%) |
Jun 11, 2007 | 10.28 | 10.28 | 10.21 | 10.21 | 2,831 | -0.14(-1.34%) |
Jun 08, 2007 | 10.26 | 10.35 | 10.26 | 10.35 | 404 | +0.11(+1.06%) |
Jun 07, 2007 | 10.27 | 10.31 | 10.17 | 10.24 | 36,427 | -0.07(-0.72%) |
Jun 06, 2007 | 10.31 | 10.31 | 10.27 | 10.31 | 2,255 | +0.03(+0.29%) |
Jun 05, 2007 | 10.31 | 10.31 | 10.28 | 10.28 | 2,224 | -0.04(-0.38%) |
Jun 04, 2007 | 10.27 | 10.33 | 10.27 | 10.32 | 8,325 | +0.01(+0.10%) |
Jun 01, 2007 | 10.38 | 10.38 | 10.31 | 10.31 | 2,872 | +0.00(+0.00%) |
May 31, 2007 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
May 30, 2007 | 10.38 | 10.38 | 10.31 | 10.31 | 3,519 | -0.14(-1.32%) |
May 29, 2007 | 10.27 | 10.45 | 10.27 | 10.45 | 2,805 | +0.19(+1.88%) |
May 25, 2007 | 10.28 | 10.28 | 10.26 | 10.26 | 2,522 | +0.00(+0.00%) |
May 24, 2007 | 10.26 | 10.26 | 10.26 | 10.26 | 1,397 | -0.07(-0.72%) |
May 23, 2007 | 10.37 | 10.47 | 10.33 | 10.33 | 27,657 | +0.07(+0.68%) |
May 22, 2007 | 10.26 | 10.38 | 10.26 | 10.26 | 1,820 | +0.00(+0.00%) |
May 21, 2007 | 10.38 | 10.38 | 10.26 | 10.26 | 2,154 | -0.10(-1.00%) |
May 18, 2007 | 10.33 | 10.38 | 10.24 | 10.37 | 12,277 | +0.03(+0.33%) |
May 17, 2007 | 10.39 | 10.39 | 10.33 | 10.33 | 38,466 | -0.10(-0.95%) |
May 16, 2007 | 10.38 | 10.43 | 10.38 | 10.43 | 3,422 | +0.04(+0.43%) |
May 15, 2007 | 10.38 | 10.39 | 10.38 | 10.39 | 4,743 | -0.04(-0.43%) |
May 14, 2007 | 10.48 | 10.48 | 10.43 | 10.43 | 1,379 | +0.05(+0.48%) |
May 11, 2007 | 10.43 | 10.43 | 10.38 | 10.38 | 1,557 | -0.05(-0.47%) |
May 10, 2007 | 10.43 | 10.43 | 10.43 | 10.43 | 1,820 | -0.04(-0.42%) |
May 09, 2007 | 10.29 | 10.48 | 10.29 | 10.48 | 4,130 | +0.19(+1.83%) |
May 08, 2007 | 10.29 | 10.29 | 10.29 | 10.29 | 317 | -0.09(-0.90%) |
May 07, 2007 | 10.38 | 10.38 | 10.38 | 10.38 | 1,820 | +0.00(+0.00%) |
May 04, 2007 | 10.37 | 10.38 | 10.28 | 10.38 | 6,213 | +0.00(+0.00%) |
May 03, 2007 | 10.28 | 10.38 | 10.28 | 10.38 | 2,651 | +0.12(+1.20%) |
May 02, 2007 | 10.38 | 10.38 | 10.26 | 10.26 | 7,514 | -0.06(-0.62%) |