Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.34 | 11.69 | 10.84 | 10.85 | 2,589,139 | -0.39(-3.47%) |
Apr 29, 2008 | 11.30 | 11.35 | 11.01 | 11.24 | 761,909 | -0.10(-0.88%) |
Apr 28, 2008 | 11.18 | 11.50 | 11.09 | 11.34 | 1,358,695 | +0.12(+1.07%) |
Apr 25, 2008 | 11.31 | 11.45 | 11.13 | 11.22 | 653,694 | -0.02(-0.18%) |
Apr 24, 2008 | 10.91 | 11.39 | 10.63 | 11.24 | 716,572 | +0.34(+3.12%) |
Apr 23, 2008 | 10.84 | 10.94 | 10.67 | 10.90 | 672,921 | +0.12(+1.11%) |
Apr 22, 2008 | 10.86 | 10.96 | 10.47 | 10.78 | 822,548 | -0.11(-1.01%) |
Apr 21, 2008 | 10.55 | 10.96 | 10.51 | 10.89 | 714,783 | +0.36(+3.42%) |
Apr 18, 2008 | 10.44 | 10.69 | 10.32 | 10.53 | 462,803 | +0.29(+2.83%) |
Apr 17, 2008 | 10.97 | 11.00 | 10.21 | 10.24 | 1,640,109 | -0.76(-6.91%) |
Apr 16, 2008 | 10.62 | 11.06 | 10.52 | 11.00 | 944,619 | +0.50(+4.76%) |
Apr 15, 2008 | 10.83 | 10.89 | 10.35 | 10.50 | 738,526 | -0.29(-2.69%) |
Apr 14, 2008 | 10.45 | 10.95 | 10.37 | 10.79 | 1,150,852 | +0.33(+3.15%) |
Apr 11, 2008 | 10.47 | 11.01 | 10.39 | 10.46 | 538,426 | -0.36(-3.33%) |
Apr 10, 2008 | 10.86 | 11.07 | 10.74 | 10.82 | 748,428 | -0.02(-0.18%) |
Apr 09, 2008 | 10.92 | 11.07 | 10.69 | 10.84 | 583,561 | -0.11(-1.00%) |
Apr 08, 2008 | 10.80 | 11.17 | 10.80 | 10.95 | 431,974 | -0.02(-0.18%) |
Apr 07, 2008 | 11.33 | 11.38 | 10.81 | 10.97 | 1,019,496 | -0.30(-2.66%) |
Apr 04, 2008 | 11.33 | 11.55 | 11.15 | 11.27 | 749,303 | -0.03(-0.27%) |
Apr 03, 2008 | 10.77 | 11.40 | 10.77 | 11.30 | 778,684 | +0.38(+3.48%) |
Apr 02, 2008 | 11.05 | 11.10 | 10.80 | 10.92 | 995,924 | -0.06(-0.55%) |
Apr 01, 2008 | 10.61 | 11.13 | 10.61 | 10.98 | 1,454,466 | +0.47(+4.47%) |
Mar 31, 2008 | 10.01 | 10.61 | 9.980 | 10.51 | 879,088 | +0.44(+4.37%) |
Mar 28, 2008 | 10.30 | 10.47 | 10.02 | 10.07 | 516,828 | -0.16(-1.56%) |
Mar 27, 2008 | 10.40 | 10.49 | 10.23 | 10.23 | 1,524,291 | -0.14(-1.35%) |
Mar 26, 2008 | 10.37 | 10.54 | 10.25 | 10.37 | 625,496 | -0.09(-0.86%) |
Mar 25, 2008 | 9.990 | 10.55 | 9.960 | 10.46 | 954,077 | +0.51(+5.13%) |
Mar 24, 2008 | 9.540 | 10.11 | 9.470 | 9.950 | 3,656,250 | +0.47(+4.96%) |
Mar 21, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.00(+0.00%) |
Mar 20, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.16(+1.72%) |
Mar 19, 2008 | 9.470 | 9.590 | 9.230 | 9.320 | 934,249 | -0.11(-1.17%) |
Mar 18, 2008 | 8.840 | 9.490 | 8.760 | 9.430 | 1,374,379 | +0.86(+10.04%) |
Mar 17, 2008 | 9.000 | 9.270 | 8.510 | 8.570 | 1,941,539 | -0.70(-7.55%) |
Mar 14, 2008 | 9.320 | 9.660 | 8.880 | 9.270 | 1,858,955 | -0.02(-0.22%) |
Mar 13, 2008 | 9.250 | 9.460 | 8.820 | 9.290 | 2,204,610 | -0.12(-1.28%) |
Mar 12, 2008 | 8.660 | 9.880 | 8.410 | 9.410 | 4,336,885 | +0.82(+9.55%) |
Mar 11, 2008 | 8.760 | 8.940 | 8.330 | 8.590 | 2,927,549 | +0.06(+0.70%) |
Mar 10, 2008 | 9.480 | 9.548 | 8.330 | 8.530 | 2,352,321 | -0.93(-9.83%) |
Mar 07, 2008 | 9.580 | 9.970 | 9.360 | 9.460 | 1,617,596 | -0.20(-2.07%) |
Mar 06, 2008 | 10.18 | 10.38 | 9.650 | 9.660 | 1,738,603 | -0.60(-5.85%) |
Mar 05, 2008 | 9.840 | 10.74 | 9.830 | 10.26 | 2,532,496 | +0.50(+5.12%) |
Mar 04, 2008 | 9.790 | 9.920 | 9.560 | 9.760 | 2,009,325 | -0.15(-1.51%) |
Mar 03, 2008 | 9.900 | 10.18 | 9.750 | 9.910 | 1,115,157 | +0.00(+0.00%) |
Feb 29, 2008 | 10.08 | 10.15 | 9.750 | 9.910 | 801,244 | -0.31(-3.03%) |
Feb 28, 2008 | 10.40 | 10.40 | 10.04 | 10.22 | 539,491 | -0.07(-0.68%) |
Feb 27, 2008 | 10.30 | 10.54 | 10.22 | 10.29 | 1,415,354 | -0.27(-2.56%) |
Feb 26, 2008 | 10.40 | 11.04 | 10.34 | 10.56 | 1,759,622 | -0.01(-0.09%) |
Feb 25, 2008 | 10.00 | 10.60 | 9.910 | 10.57 | 1,613,642 | +0.66(+6.66%) |
Feb 22, 2008 | 10.50 | 10.50 | 9.820 | 9.910 | 1,945,091 | -0.59(-5.62%) |
Feb 21, 2008 | 10.59 | 10.66 | 9.750 | 10.50 | 4,815,343 | -0.04(-0.38%) |
Feb 20, 2008 | 11.87 | 12.12 | 10.30 | 10.54 | 4,892,697 | -1.46(-12.17%) |
Feb 19, 2008 | 12.39 | 12.42 | 11.91 | 12.00 | 2,030,194 | -0.20(-1.64%) |
Feb 18, 2008 | 12.29 | 12.68 | 12.10 | 12.20 | 2,110,417 | +0.00(+0.00%) |
Feb 15, 2008 | 12.29 | 12.68 | 12.10 | 12.20 | 2,110,417 | -0.22(-1.77%) |
Feb 14, 2008 | 12.29 | 12.83 | 12.21 | 12.42 | 4,421,148 | +0.23(+1.89%) |
Feb 13, 2008 | 12.18 | 12.21 | 11.85 | 12.19 | 1,285,270 | +0.29(+2.44%) |
Feb 12, 2008 | 11.75 | 12.29 | 11.64 | 11.90 | 1,351,800 | +0.26(+2.23%) |
Feb 11, 2008 | 11.95 | 11.99 | 11.52 | 11.64 | 901,285 | -0.34(-2.84%) |
Feb 08, 2008 | 11.83 | 12.16 | 11.78 | 11.98 | 1,178,792 | +0.10(+0.84%) |
Feb 07, 2008 | 11.46 | 11.90 | 11.38 | 11.88 | 860,905 | +0.39(+3.39%) |
Feb 06, 2008 | 11.62 | 11.87 | 11.40 | 11.49 | 972,699 | -0.06(-0.52%) |
Feb 05, 2008 | 11.75 | 11.95 | 11.51 | 11.55 | 1,154,492 | -0.25(-2.12%) |
Feb 04, 2008 | 12.37 | 12.38 | 11.75 | 11.80 | 3,499,246 | -0.56(-4.53%) |
Feb 01, 2008 | 12.05 | 12.50 | 12.05 | 12.36 | 1,552,914 | +0.38(+3.17%) |
Jan 31, 2008 | 11.91 | 12.68 | 11.85 | 11.98 | 2,569,510 | -0.16(-1.32%) |
Jan 30, 2008 | 11.75 | 12.43 | 11.69 | 12.14 | 3,983,935 | +0.14(+1.17%) |
Jan 29, 2008 | 11.59 | 12.24 | 11.55 | 12.00 | 2,601,292 | +0.46(+3.99%) |
Jan 28, 2008 | 11.31 | 11.58 | 11.12 | 11.54 | 1,054,694 | +0.23(+2.03%) |
Jan 25, 2008 | 11.43 | 11.72 | 11.20 | 11.31 | 1,181,645 | -0.19(-1.65%) |
Jan 24, 2008 | 11.73 | 11.88 | 11.32 | 11.50 | 1,753,018 | -0.14(-1.20%) |
Jan 23, 2008 | 11.25 | 11.65 | 11.00 | 11.64 | 2,032,944 | +0.37(+3.28%) |
Jan 22, 2008 | 10.89 | 11.67 | 10.33 | 11.27 | 2,036,576 | -0.12(-1.05%) |
Jan 21, 2008 | 11.63 | 12.03 | 11.36 | 11.39 | 1,409,834 | +0.00(+0.00%) |
Jan 18, 2008 | 11.63 | 12.03 | 11.36 | 11.39 | 1,409,834 | -0.59(-4.92%) |
Jan 17, 2008 | 11.56 | 12.01 | 11.02 | 11.98 | 2,394,179 | +0.48(+4.17%) |
Jan 16, 2008 | 11.19 | 11.97 | 11.15 | 11.50 | 2,551,056 | +0.34(+3.05%) |
Jan 15, 2008 | 11.25 | 11.69 | 11.16 | 11.16 | 1,522,415 | -0.20(-1.76%) |
Jan 14, 2008 | 11.04 | 11.41 | 10.90 | 11.36 | 1,425,348 | +0.54(+4.99%) |
Jan 11, 2008 | 11.07 | 11.35 | 10.80 | 10.82 | 1,142,583 | -0.36(-3.22%) |
Jan 10, 2008 | 11.00 | 11.26 | 10.95 | 11.18 | 2,686,165 | +0.13(+1.18%) |
Jan 09, 2008 | 11.22 | 11.58 | 10.80 | 11.05 | 3,770,407 | -0.34(-2.99%) |
Jan 08, 2008 | 9.530 | 12.72 | 9.530 | 11.39 | 10,012,123 | +1.92(+20.27%) |
Jan 07, 2008 | 9.470 | 9.670 | 9.300 | 9.470 | 1,160,132 | +0.09(+0.96%) |
Jan 04, 2008 | 9.420 | 9.680 | 9.300 | 9.380 | 1,616,175 | -0.62(-6.20%) |
Jan 03, 2008 | 10.01 | 10.15 | 9.930 | 10.00 | 1,152,339 | +0.02(+0.20%) |
Jan 02, 2008 | 10.04 | 10.22 | 9.750 | 9.980 | 773,877 | -0.07(-0.70%) |
Jan 01, 2008 | 10.18 | 10.31 | 9.960 | 10.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.18 | 10.31 | 9.960 | 10.05 | 477,647 | -0.20(-1.95%) |
Dec 28, 2007 | 10.33 | 10.45 | 10.17 | 10.25 | 451,145 | +0.05(+0.49%) |
Dec 27, 2007 | 10.47 | 10.63 | 10.05 | 10.20 | 761,092 | -0.36(-3.41%) |
Dec 26, 2007 | 10.46 | 10.70 | 10.42 | 10.56 | 579,316 | +0.04(+0.38%) |
Dec 24, 2007 | 10.60 | 10.65 | 10.41 | 10.52 | 346,800 | -0.07(-0.66%) |
Dec 21, 2007 | 10.87 | 10.89 | 10.57 | 10.59 | 1,645,931 | -0.16(-1.49%) |
Dec 20, 2007 | 10.79 | 10.79 | 10.40 | 10.75 | 795,053 | +0.09(+0.84%) |
Dec 19, 2007 | 10.55 | 10.70 | 10.33 | 10.66 | 1,071,818 | +0.05(+0.47%) |
Dec 18, 2007 | 10.50 | 10.76 | 10.33 | 10.61 | 1,243,519 | +0.10(+0.95%) |
Dec 17, 2007 | 10.88 | 10.93 | 10.46 | 10.51 | 889,797 | +0.01(+0.10%) |
Dec 14, 2007 | 10.55 | 10.68 | 10.46 | 10.50 | 923,579 | -0.28(-2.60%) |
Dec 13, 2007 | 10.35 | 10.84 | 10.28 | 10.78 | 1,461,272 | +0.35(+3.36%) |
Dec 12, 2007 | 10.17 | 10.65 | 10.17 | 10.43 | 1,963,737 | +0.36(+3.57%) |
Dec 11, 2007 | 9.900 | 10.29 | 9.700 | 10.07 | 1,636,050 | +0.20(+2.03%) |
Dec 10, 2007 | 9.200 | 9.900 | 9.200 | 9.870 | 1,383,276 | +0.67(+7.28%) |
Dec 07, 2007 | 9.720 | 9.720 | 8.950 | 9.200 | 1,410,465 | -0.51(-5.25%) |
Dec 06, 2007 | 9.340 | 9.760 | 9.260 | 9.710 | 1,031,034 | +0.37(+3.96%) |
Dec 05, 2007 | 9.610 | 9.610 | 9.080 | 9.340 | 1,058,650 | -0.13(-1.37%) |
Dec 04, 2007 | 8.970 | 9.680 | 8.820 | 9.470 | 2,044,364 | +0.48(+5.34%) |
Dec 03, 2007 | 8.550 | 9.070 | 8.550 | 8.990 | 1,060,072 | +0.41(+4.78%) |
Nov 30, 2007 | 8.750 | 8.770 | 8.500 | 8.580 | 708,442 | -0.03(-0.35%) |
Nov 29, 2007 | 8.500 | 8.750 | 8.500 | 8.610 | 714,723 | +0.13(+1.53%) |
Nov 28, 2007 | 8.110 | 8.580 | 8.090 | 8.480 | 1,128,952 | +0.47(+5.87%) |
Nov 27, 2007 | 8.000 | 8.180 | 7.800 | 8.010 | 827,875 | +0.01(+0.12%) |
Nov 26, 2007 | 8.180 | 8.230 | 7.830 | 8.000 | 767,017 | -0.20(-2.44%) |
Nov 23, 2007 | 8.220 | 8.250 | 8.000 | 8.200 | 219,818 | +0.06(+0.74%) |
Nov 21, 2007 | 8.150 | 8.400 | 8.050 | 8.140 | 642,210 | -0.06(-0.73%) |
Nov 20, 2007 | 8.120 | 8.260 | 7.900 | 8.200 | 917,629 | +0.10(+1.23%) |
Nov 19, 2007 | 8.350 | 8.370 | 7.990 | 8.100 | 1,224,456 | -0.23(-2.76%) |
Nov 16, 2007 | 8.460 | 8.540 | 8.190 | 8.330 | 1,004,608 | -0.22(-2.57%) |
Nov 15, 2007 | 8.510 | 8.730 | 8.490 | 8.550 | 575,988 | -0.01(-0.12%) |
Nov 14, 2007 | 8.370 | 8.600 | 8.370 | 8.560 | 928,337 | +0.19(+2.27%) |
Nov 13, 2007 | 8.380 | 8.380 | 8.150 | 8.370 | 728,401 | +0.07(+0.84%) |
Nov 12, 2007 | 7.970 | 8.340 | 7.840 | 8.300 | 1,182,642 | +0.30(+3.75%) |
Nov 09, 2007 | 7.290 | 8.010 | 7.190 | 8.000 | 1,271,325 | +0.59(+7.96%) |
Nov 08, 2007 | 7.610 | 7.660 | 7.020 | 7.410 | 736,084 | -0.09(-1.20%) |
Nov 07, 2007 | 7.830 | 7.850 | 7.500 | 7.500 | 831,641 | -0.44(-5.54%) |
Nov 06, 2007 | 7.800 | 7.960 | 7.610 | 7.940 | 849,460 | +0.20(+2.58%) |
Nov 05, 2007 | 7.650 | 7.970 | 7.610 | 7.740 | 717,790 | -0.11(-1.40%) |
Nov 02, 2007 | 8.190 | 8.260 | 7.790 | 7.850 | 1,199,663 | -0.27(-3.33%) |
Nov 01, 2007 | 8.760 | 8.800 | 8.070 | 8.120 | 1,337,335 | -0.54(-6.24%) |
Oct 31, 2007 | 8.530 | 8.780 | 8.430 | 8.660 | 1,223,210 | +0.07(+0.81%) |
Oct 30, 2007 | 8.570 | 8.640 | 8.490 | 8.590 | 781,571 | +0.00(+0.00%) |
Oct 29, 2007 | 8.520 | 8.680 | 8.500 | 8.590 | 653,370 | +0.08(+0.94%) |
Oct 26, 2007 | 8.400 | 8.510 | 8.290 | 8.510 | 653,463 | +0.23(+2.78%) |
Oct 25, 2007 | 8.400 | 8.440 | 8.200 | 8.280 | 776,206 | -0.09(-1.08%) |
Oct 24, 2007 | 8.380 | 8.400 | 8.100 | 8.370 | 629,875 | -0.09(-1.06%) |
Oct 23, 2007 | 8.340 | 8.470 | 8.260 | 8.460 | 569,829 | +0.20(+2.42%) |
Oct 22, 2007 | 8.150 | 8.370 | 7.860 | 8.260 | 651,100 | +0.00(+0.00%) |
Oct 19, 2007 | 8.450 | 8.450 | 8.180 | 8.260 | 1,151,779 | -0.23(-2.71%) |
Oct 18, 2007 | 8.760 | 8.820 | 7.970 | 8.490 | 1,548,299 | -0.37(-4.18%) |
Oct 17, 2007 | 8.720 | 8.870 | 8.670 | 8.860 | 1,497,437 | +0.24(+2.78%) |
Oct 16, 2007 | 8.580 | 8.910 | 8.480 | 8.620 | 828,996 | +0.03(+0.35%) |
Oct 15, 2007 | 8.480 | 8.640 | 8.370 | 8.590 | 1,233,511 | +0.11(+1.30%) |
Oct 12, 2007 | 8.260 | 8.480 | 8.158 | 8.480 | 593,971 | +0.21(+2.54%) |
Oct 11, 2007 | 8.380 | 8.580 | 8.080 | 8.270 | 1,203,281 | -0.05(-0.60%) |
Oct 10, 2007 | 8.080 | 8.320 | 8.000 | 8.320 | 946,499 | +0.23(+2.84%) |
Oct 09, 2007 | 7.850 | 8.180 | 7.850 | 8.090 | 959,990 | +0.25(+3.19%) |
Oct 08, 2007 | 7.540 | 7.850 | 7.500 | 7.840 | 567,813 | +0.31(+4.12%) |
Oct 05, 2007 | 7.600 | 7.640 | 7.450 | 7.530 | 659,784 | +0.03(+0.40%) |
Oct 04, 2007 | 7.430 | 7.590 | 7.380 | 7.500 | 441,926 | +0.11(+1.49%) |
Oct 03, 2007 | 7.370 | 7.500 | 7.320 | 7.390 | 602,900 | -0.04(-0.54%) |
Oct 02, 2007 | 7.180 | 7.500 | 7.180 | 7.430 | 988,730 | +0.25(+3.48%) |
Oct 01, 2007 | 7.120 | 7.300 | 7.050 | 7.180 | 732,050 | +0.03(+0.42%) |
Sep 28, 2007 | 7.370 | 7.400 | 7.080 | 7.150 | 1,109,542 | -0.30(-4.03%) |
Sep 27, 2007 | 7.450 | 7.760 | 7.250 | 7.450 | 1,982,292 | +0.22(+3.04%) |
Sep 26, 2007 | 6.590 | 7.350 | 6.560 | 7.230 | 2,866,578 | +0.86(+13.50%) |
Sep 25, 2007 | 6.330 | 6.450 | 6.260 | 6.370 | 368,136 | -0.01(-0.16%) |
Sep 24, 2007 | 6.510 | 6.540 | 6.198 | 6.380 | 568,062 | -0.14(-2.15%) |
Sep 21, 2007 | 6.510 | 6.600 | 6.310 | 6.520 | 806,622 | +0.07(+1.09%) |
Sep 20, 2007 | 6.670 | 6.716 | 6.390 | 6.450 | 296,817 | -0.24(-3.59%) |
Sep 19, 2007 | 6.500 | 6.750 | 6.430 | 6.690 | 602,185 | +0.21(+3.24%) |
Sep 18, 2007 | 6.120 | 6.500 | 6.020 | 6.480 | 590,983 | +0.40(+6.58%) |
Sep 17, 2007 | 6.190 | 6.190 | 6.010 | 6.080 | 598,599 | -0.14(-2.25%) |
Sep 14, 2007 | 6.070 | 6.240 | 6.010 | 6.220 | 224,019 | +0.08(+1.30%) |
Sep 13, 2007 | 6.210 | 6.280 | 6.100 | 6.140 | 374,818 | -0.04(-0.65%) |
Sep 12, 2007 | 6.190 | 6.320 | 6.100 | 6.180 | 758,382 | -0.04(-0.64%) |
Sep 11, 2007 | 6.110 | 6.260 | 6.050 | 6.220 | 623,971 | +0.16(+2.64%) |
Sep 10, 2007 | 5.840 | 6.200 | 5.820 | 6.060 | 1,218,713 | +0.25(+4.30%) |
Sep 07, 2007 | 5.590 | 5.872 | 5.410 | 5.810 | 702,688 | +0.14(+2.47%) |
Sep 06, 2007 | 5.710 | 5.750 | 5.640 | 5.670 | 470,196 | -0.03(-0.53%) |
Sep 05, 2007 | 5.640 | 5.740 | 5.500 | 5.700 | 1,245,693 | +0.00(+0.00%) |
Sep 04, 2007 | 5.800 | 5.910 | 5.600 | 5.700 | 1,429,028 | -0.14(-2.40%) |
Aug 31, 2007 | 5.830 | 5.920 | 5.690 | 5.840 | 443,799 | +0.11(+1.92%) |
Aug 30, 2007 | 5.750 | 5.920 | 5.650 | 5.730 | 544,364 | -0.09(-1.55%) |
Aug 29, 2007 | 5.550 | 5.820 | 5.550 | 5.820 | 660,625 | +0.31(+5.63%) |
Aug 28, 2007 | 5.660 | 5.800 | 5.510 | 5.510 | 640,514 | -0.18(-3.16%) |
Aug 27, 2007 | 5.850 | 5.880 | 5.660 | 5.690 | 276,753 | -0.18(-3.07%) |
Aug 24, 2007 | 5.770 | 5.870 | 5.640 | 5.870 | 319,537 | +0.09(+1.56%) |
Aug 23, 2007 | 5.930 | 5.930 | 5.710 | 5.780 | 369,277 | -0.11(-1.87%) |
Aug 22, 2007 | 5.960 | 6.000 | 5.820 | 5.890 | 696,129 | +0.01(+0.17%) |
Aug 21, 2007 | 5.670 | 5.960 | 5.670 | 5.880 | 781,609 | +0.26(+4.63%) |
Aug 20, 2007 | 5.530 | 5.700 | 5.430 | 5.620 | 466,622 | +0.11(+2.00%) |
Aug 17, 2007 | 5.560 | 5.660 | 5.170 | 5.510 | 821,141 | +0.18(+3.38%) |
Aug 16, 2007 | 5.020 | 5.330 | 4.980 | 5.330 | 1,058,891 | +0.33(+6.60%) |
Aug 15, 2007 | 5.110 | 5.250 | 5.000 | 5.000 | 677,025 | -0.10(-1.96%) |
Aug 14, 2007 | 5.100 | 5.170 | 4.980 | 5.100 | 668,453 | +0.04(+0.79%) |
Aug 13, 2007 | 5.500 | 5.510 | 5.000 | 5.060 | 975,735 | -0.29(-5.42%) |
Aug 10, 2007 | 5.080 | 5.670 | 5.020 | 5.350 | 1,701,306 | +0.27(+5.31%) |
Aug 09, 2007 | 5.780 | 5.910 | 5.030 | 5.080 | 3,584,655 | -0.85(-14.33%) |
Aug 08, 2007 | 5.540 | 6.490 | 5.540 | 5.930 | 2,418,151 | +0.54(+10.02%) |
Aug 07, 2007 | 5.340 | 5.470 | 5.250 | 5.390 | 1,133,565 | +0.03(+0.56%) |
Aug 06, 2007 | 5.000 | 5.380 | 4.930 | 5.360 | 1,899,007 | +0.55(+11.43%) |
Aug 03, 2007 | 4.800 | 5.070 | 4.750 | 4.810 | 1,230,735 | -0.19(-3.80%) |
Aug 02, 2007 | 5.000 | 5.090 | 4.970 | 5.000 | 792,761 | +0.02(+0.40%) |
Aug 01, 2007 | 5.280 | 5.330 | 4.770 | 4.980 | 2,236,834 | -0.34(-6.39%) |
Jul 31, 2007 | 5.370 | 5.500 | 5.300 | 5.320 | 1,030,552 | -0.09(-1.66%) |
Jul 30, 2007 | 5.530 | 5.640 | 5.360 | 5.410 | 1,471,051 | -0.11(-1.99%) |
Jul 27, 2007 | 5.760 | 5.890 | 5.410 | 5.520 | 1,587,969 | -0.25(-4.33%) |
Jul 26, 2007 | 5.350 | 5.800 | 5.330 | 5.770 | 1,740,269 | +0.46(+8.66%) |
Jul 25, 2007 | 5.430 | 5.450 | 5.250 | 5.310 | 948,380 | -0.11(-2.03%) |
Jul 24, 2007 | 5.640 | 5.790 | 5.400 | 5.420 | 970,865 | -0.19(-3.39%) |
Jul 23, 2007 | 5.730 | 5.810 | 5.570 | 5.610 | 819,781 | -0.10(-1.75%) |
Jul 20, 2007 | 5.970 | 5.970 | 5.650 | 5.710 | 705,490 | -0.27(-4.52%) |
Jul 19, 2007 | 5.810 | 6.020 | 5.760 | 5.980 | 645,660 | +0.20(+3.46%) |
Jul 18, 2007 | 5.760 | 5.810 | 5.670 | 5.780 | 914,711 | +0.00(+0.00%) |
Jul 17, 2007 | 5.710 | 5.830 | 5.570 | 5.780 | 798,842 | +0.07(+1.23%) |
Jul 16, 2007 | 5.780 | 5.790 | 5.660 | 5.710 | 522,285 | -0.08(-1.38%) |
Jul 13, 2007 | 5.760 | 5.840 | 5.730 | 5.790 | 256,834 | +0.00(+0.00%) |
Jul 12, 2007 | 5.810 | 5.860 | 5.710 | 5.790 | 391,340 | +0.01(+0.17%) |
Jul 11, 2007 | 5.810 | 5.850 | 5.740 | 5.780 | 633,773 | -0.03(-0.52%) |
Jul 10, 2007 | 5.860 | 5.970 | 5.800 | 5.810 | 946,128 | -0.08(-1.36%) |
Jul 09, 2007 | 6.000 | 6.010 | 5.870 | 5.890 | 621,128 | -0.11(-1.83%) |
Jul 06, 2007 | 6.010 | 6.060 | 5.960 | 6.000 | 544,707 | -0.02(-0.33%) |
Jul 05, 2007 | 6.090 | 6.100 | 5.980 | 6.020 | 881,482 | -0.08(-1.31%) |
Jul 03, 2007 | 6.100 | 6.140 | 6.060 | 6.100 | 142,769 | +0.00(+0.00%) |
Jul 02, 2007 | 6.040 | 6.190 | 5.990 | 6.100 | 812,690 | +0.10(+1.67%) |
Jun 29, 2007 | 6.310 | 6.370 | 6.000 | 6.000 | 684,164 | -0.28(-4.46%) |
Jun 28, 2007 | 6.260 | 6.280 | 6.190 | 6.280 | 519,471 | +0.03(+0.48%) |
Jun 27, 2007 | 5.930 | 6.270 | 5.792 | 6.250 | 602,818 | +0.25(+4.17%) |
Jun 26, 2007 | 6.140 | 6.140 | 5.900 | 6.000 | 793,374 | -0.09(-1.48%) |
Jun 25, 2007 | 6.210 | 6.240 | 5.960 | 6.090 | 1,216,825 | -0.11(-1.77%) |
Jun 22, 2007 | 6.330 | 6.380 | 6.150 | 6.200 | 1,396,612 | -0.18(-2.82%) |
Jun 21, 2007 | 6.550 | 6.640 | 6.360 | 6.380 | 871,561 | -0.24(-3.63%) |
Jun 20, 2007 | 6.900 | 6.900 | 6.600 | 6.620 | 698,200 | -0.26(-3.78%) |
Jun 19, 2007 | 6.760 | 6.930 | 6.610 | 6.880 | 860,900 | +0.08(+1.18%) |
Jun 18, 2007 | 6.810 | 6.830 | 6.669 | 6.800 | 1,012,400 | -0.01(-0.15%) |
Jun 15, 2007 | 6.620 | 6.850 | 6.550 | 6.810 | 1,239,100 | +0.32(+4.93%) |
Jun 14, 2007 | 6.390 | 6.610 | 6.390 | 6.490 | 560,700 | +0.09(+1.41%) |
Jun 13, 2007 | 6.340 | 6.480 | 6.290 | 6.400 | 760,500 | +0.09(+1.43%) |
Jun 12, 2007 | 6.500 | 6.510 | 6.280 | 6.310 | 745,700 | -0.21(-3.22%) |
Jun 11, 2007 | 6.700 | 6.700 | 6.500 | 6.520 | 478,730 | -0.20(-2.98%) |
Jun 08, 2007 | 6.640 | 6.800 | 6.600 | 6.720 | 485,200 | +0.05(+0.75%) |
Jun 07, 2007 | 7.020 | 7.040 | 6.650 | 6.670 | 1,110,697 | -0.36(-5.12%) |
Jun 06, 2007 | 7.160 | 7.160 | 7.030 | 7.030 | 596,311 | -0.17(-2.36%) |
Jun 05, 2007 | 7.020 | 7.290 | 7.008 | 7.200 | 883,890 | +0.16(+2.27%) |
Jun 04, 2007 | 7.100 | 7.200 | 7.020 | 7.040 | 527,035 | -0.07(-0.98%) |
Jun 01, 2007 | 7.120 | 7.220 | 7.060 | 7.110 | 944,639 | +0.02(+0.28%) |
May 31, 2007 | 7.200 | 7.200 | 7.030 | 7.090 | 826,389 | -0.11(-1.53%) |
May 30, 2007 | 7.290 | 7.300 | 7.110 | 7.200 | 649,353 | -0.13(-1.77%) |
May 29, 2007 | 7.110 | 7.350 | 7.110 | 7.330 | 730,257 | +0.22(+3.09%) |
May 25, 2007 | 7.060 | 7.130 | 7.020 | 7.110 | 555,613 | +0.09(+1.28%) |
May 24, 2007 | 7.310 | 7.350 | 7.000 | 7.020 | 594,692 | -0.28(-3.84%) |
May 23, 2007 | 7.260 | 7.500 | 7.250 | 7.300 | 605,987 | +0.04(+0.55%) |
May 22, 2007 | 7.230 | 7.300 | 7.200 | 7.260 | 458,420 | +0.01(+0.14%) |
May 21, 2007 | 7.100 | 7.290 | 7.050 | 7.250 | 429,062 | +0.12(+1.68%) |
May 18, 2007 | 7.040 | 7.130 | 7.000 | 7.130 | 863,182 | +0.12(+1.71%) |
May 17, 2007 | 7.170 | 7.230 | 7.000 | 7.010 | 421,147 | -0.17(-2.37%) |
May 16, 2007 | 7.200 | 7.220 | 7.080 | 7.180 | 504,692 | -0.01(-0.14%) |
May 15, 2007 | 7.250 | 7.390 | 7.140 | 7.190 | 1,003,609 | -0.01(-0.14%) |
May 14, 2007 | 7.270 | 7.320 | 7.110 | 7.200 | 933,101 | -0.05(-0.69%) |
May 11, 2007 | 7.100 | 7.310 | 7.010 | 7.250 | 1,134,746 | +0.15(+2.11%) |
May 10, 2007 | 7.370 | 7.410 | 7.090 | 7.100 | 836,252 | -0.31(-4.18%) |
May 09, 2007 | 7.420 | 7.420 | 7.300 | 7.410 | 1,088,627 | -0.05(-0.67%) |
May 08, 2007 | 7.440 | 7.500 | 7.350 | 7.460 | 753,182 | -0.02(-0.27%) |
May 07, 2007 | 7.590 | 7.640 | 7.420 | 7.480 | 791,727 | -0.15(-1.97%) |
May 04, 2007 | 7.790 | 7.809 | 7.550 | 7.630 | 819,117 | -0.20(-2.55%) |
May 03, 2007 | 7.860 | 8.010 | 7.750 | 7.830 | 1,601,979 | -0.07(-0.89%) |
May 02, 2007 | 7.670 | 8.060 | 7.660 | 7.900 | 840,044 | +0.20(+2.60%) |