Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.70 | 11.05 | 9.904 | 10.12 | 23,969 | -0.47(-4.40%) |
Apr 29, 2008 | 11.46 | 11.46 | 10.18 | 10.59 | 49,498 | -0.98(-8.46%) |
Apr 28, 2008 | 11.50 | 11.76 | 11.29 | 11.57 | 38,476 | +0.18(+1.57%) |
Apr 25, 2008 | 11.22 | 11.48 | 11.17 | 11.39 | 3,719 | +0.23(+2.07%) |
Apr 24, 2008 | 10.87 | 11.40 | 10.73 | 11.16 | 20,753 | +0.23(+2.11%) |
Apr 23, 2008 | 11.29 | 11.32 | 10.87 | 10.93 | 17,308 | -0.52(-4.58%) |
Apr 22, 2008 | 11.53 | 11.67 | 11.15 | 11.45 | 24,489 | +0.04(+0.35%) |
Apr 21, 2008 | 11.52 | 11.76 | 11.11 | 11.41 | 24,211 | +0.22(+1.93%) |
Apr 18, 2008 | 10.69 | 11.42 | 10.69 | 11.19 | 33,588 | +0.62(+5.83%) |
Apr 17, 2008 | 10.85 | 10.85 | 10.12 | 10.58 | 17,895 | -0.32(-2.94%) |
Apr 16, 2008 | 10.58 | 10.90 | 10.12 | 10.90 | 26,353 | +0.39(+3.72%) |
Apr 15, 2008 | 10.37 | 10.54 | 10.14 | 10.51 | 22,985 | -0.08(-0.71%) |
Apr 14, 2008 | 10.12 | 10.58 | 10.12 | 10.58 | 9,281 | +0.08(+0.81%) |
Apr 11, 2008 | 10.23 | 10.58 | 10.23 | 10.50 | 6,397 | -0.19(-1.81%) |
Apr 10, 2008 | 10.90 | 10.90 | 10.35 | 10.69 | 17,650 | -0.14(-1.26%) |
Apr 09, 2008 | 10.35 | 11.17 | 10.23 | 10.83 | 36,400 | +0.48(+4.59%) |
Apr 08, 2008 | 10.43 | 10.59 | 9.834 | 10.35 | 43,207 | -0.08(-0.77%) |
Apr 07, 2008 | 10.54 | 10.57 | 9.599 | 10.43 | 89,385 | +0.43(+4.33%) |
Apr 04, 2008 | 9.105 | 10.42 | 8.855 | 9.999 | 70,054 | +1.41(+16.37%) |
Apr 03, 2008 | 8.822 | 9.142 | 8.587 | 8.592 | 12,462 | -0.24(-2.77%) |
Apr 02, 2008 | 9.396 | 9.410 | 8.822 | 8.836 | 10,562 | -0.50(-5.36%) |
Apr 01, 2008 | 9.509 | 9.509 | 8.563 | 9.337 | 15,204 | +0.26(+2.87%) |
Mar 31, 2008 | 9.316 | 9.316 | 8.587 | 9.076 | 3,774 | +0.11(+1.26%) |
Mar 28, 2008 | 8.963 | 8.963 | 8.963 | 8.963 | 637 | -0.18(-1.96%) |
Mar 27, 2008 | 9.288 | 9.288 | 8.951 | 9.142 | 14,077 | +0.00(+0.05%) |
Mar 26, 2008 | 8.601 | 9.406 | 8.601 | 9.138 | 14,862 | -0.01(-0.15%) |
Mar 25, 2008 | 8.281 | 9.365 | 8.248 | 9.152 | 61,019 | +0.89(+10.83%) |
Mar 24, 2008 | 8.399 | 8.399 | 7.999 | 8.258 | 17,353 | -0.14(-1.68%) |
Mar 21, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | +0.00(+0.00%) |
Mar 20, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | -0.05(-0.56%) |
Mar 19, 2008 | 8.422 | 8.493 | 8.032 | 8.446 | 9,202 | -0.02(-0.28%) |
Mar 18, 2008 | 8.738 | 8.738 | 8.427 | 8.469 | 5,561 | +0.05(+0.56%) |
Mar 17, 2008 | 8.234 | 8.681 | 8.234 | 8.422 | 30,277 | -0.01(-0.11%) |
Mar 14, 2008 | 8.603 | 8.603 | 8.432 | 8.432 | 3,825 | -0.11(-1.32%) |
Mar 13, 2008 | 8.281 | 8.625 | 8.281 | 8.545 | 23,816 | +0.12(+1.45%) |
Mar 12, 2008 | 8.540 | 8.540 | 8.234 | 8.422 | 16,894 | -0.09(-1.11%) |
Mar 11, 2008 | 8.563 | 8.563 | 8.516 | 8.516 | 16,150 | +0.09(+1.12%) |
Mar 10, 2008 | 8.531 | 8.531 | 8.422 | 8.422 | 25,278 | -0.09(-1.11%) |
Mar 07, 2008 | 8.324 | 8.563 | 8.206 | 8.516 | 37,783 | +0.05(+0.56%) |
Mar 06, 2008 | 8.215 | 8.549 | 8.215 | 8.469 | 20,753 | +0.01(+0.11%) |
Mar 05, 2008 | 7.938 | 8.493 | 7.938 | 8.460 | 40,588 | +0.17(+2.04%) |
Mar 04, 2008 | 8.069 | 8.328 | 8.069 | 8.291 | 34,108 | +0.06(+0.69%) |
Mar 03, 2008 | 8.117 | 8.516 | 8.117 | 8.234 | 72,602 | +0.11(+1.39%) |
Feb 29, 2008 | 7.980 | 8.446 | 7.980 | 8.121 | 41,364 | -0.12(-1.43%) |
Feb 28, 2008 | 8.606 | 8.606 | 7.834 | 8.239 | 35,560 | -0.28(-3.26%) |
Feb 27, 2008 | 8.140 | 8.600 | 8.140 | 8.516 | 21,741 | +0.38(+4.63%) |
Feb 26, 2008 | 7.764 | 8.432 | 7.731 | 8.140 | 97,279 | +0.38(+4.84%) |
Feb 25, 2008 | 7.481 | 7.881 | 7.293 | 7.764 | 100,550 | +0.21(+2.80%) |
Feb 22, 2008 | 8.305 | 8.347 | 7.439 | 7.552 | 125,146 | -0.61(-7.49%) |
Feb 21, 2008 | 9.175 | 9.175 | 7.881 | 8.164 | 209,769 | -1.01(-11.03%) |
Feb 20, 2008 | 9.457 | 9.457 | 8.333 | 9.175 | 232,225 | -0.26(-2.74%) |
Feb 19, 2008 | 12.79 | 13.90 | 9.227 | 9.434 | 802,196 | -3.36(-26.29%) |
Feb 15, 2008 | 12.53 | 12.93 | 12.53 | 12.80 | 5,419 | +0.03(+0.26%) |
Feb 14, 2008 | 12.76 | 12.77 | 12.35 | 12.77 | 34,104 | +0.39(+3.16%) |
Feb 13, 2008 | 12.53 | 12.91 | 12.07 | 12.37 | 14,056 | -0.22(-1.74%) |
Feb 12, 2008 | 12.35 | 13.01 | 12.11 | 12.59 | 13,297 | +0.13(+1.01%) |
Feb 11, 2008 | 11.76 | 12.71 | 11.75 | 12.47 | 37,143 | +0.92(+7.94%) |
Feb 08, 2008 | 11.44 | 12.14 | 11.43 | 11.55 | 12,877 | -0.04(-0.33%) |
Feb 07, 2008 | 11.76 | 12.00 | 11.16 | 11.59 | 29,843 | -0.42(-3.50%) |
Feb 06, 2008 | 11.84 | 12.33 | 11.84 | 12.01 | 16,441 | +0.05(+0.41%) |
Feb 05, 2008 | 12.05 | 12.48 | 11.88 | 11.96 | 9,810 | -0.10(-0.82%) |
Feb 04, 2008 | 12.70 | 12.70 | 11.94 | 12.06 | 27,548 | -0.53(-4.22%) |
Feb 01, 2008 | 11.93 | 12.69 | 11.63 | 12.59 | 47,171 | +0.88(+7.47%) |
Jan 31, 2008 | 11.09 | 11.72 | 10.42 | 11.72 | 95,987 | +0.12(+1.01%) |
Jan 30, 2008 | 11.69 | 12.08 | 10.36 | 11.60 | 25,803 | +0.52(+4.72%) |
Jan 29, 2008 | 11.84 | 11.88 | 10.97 | 11.08 | 13,208 | -0.52(-4.50%) |
Jan 28, 2008 | 10.81 | 11.66 | 10.61 | 11.60 | 9,340 | +0.58(+5.30%) |
Jan 25, 2008 | 11.76 | 11.87 | 10.79 | 11.01 | 27,159 | -0.47(-4.07%) |
Jan 24, 2008 | 10.79 | 12.23 | 10.79 | 11.48 | 31,830 | +0.73(+6.79%) |
Jan 23, 2008 | 10.16 | 10.75 | 9.119 | 10.75 | 85,779 | -0.22(-2.02%) |
Jan 22, 2008 | 8.733 | 11.48 | 8.587 | 10.97 | 101,772 | +0.78(+7.61%) |
Jan 21, 2008 | 11.78 | 12.19 | 9.942 | 10.20 | 153,353 | +0.00(+0.00%) |
Jan 18, 2008 | 11.78 | 12.19 | 9.942 | 10.20 | 153,353 | -0.76(-6.96%) |
Jan 17, 2008 | 13.40 | 14.46 | 10.35 | 10.96 | 144,431 | -2.63(-19.36%) |
Jan 16, 2008 | 14.14 | 14.54 | 12.71 | 13.59 | 85,779 | -0.95(-6.54%) |
Jan 15, 2008 | 14.92 | 15.29 | 14.16 | 14.54 | 62,413 | -0.75(-4.92%) |
Jan 14, 2008 | 13.91 | 15.86 | 13.68 | 15.29 | 145,062 | +1.62(+11.84%) |
Jan 11, 2008 | 13.13 | 13.99 | 13.08 | 13.67 | 34,772 | +0.33(+2.47%) |
Jan 10, 2008 | 13.56 | 13.70 | 13.06 | 13.34 | 24,630 | -0.52(-3.73%) |
Jan 09, 2008 | 13.32 | 14.13 | 12.85 | 13.86 | 39,768 | +0.34(+2.53%) |
Jan 08, 2008 | 13.35 | 13.71 | 13.17 | 13.52 | 31,637 | -0.04(-0.28%) |
Jan 07, 2008 | 14.35 | 14.35 | 12.59 | 13.56 | 54,046 | -0.47(-3.32%) |
Jan 04, 2008 | 13.65 | 14.46 | 13.20 | 14.02 | 65,157 | -0.22(-1.52%) |
Jan 03, 2008 | 13.21 | 15.06 | 13.17 | 14.24 | 139,330 | +1.29(+9.96%) |
Jan 02, 2008 | 13.25 | 13.25 | 12.78 | 12.95 | 26,612 | -0.55(-4.08%) |
Jan 01, 2008 | 13.38 | 13.54 | 12.61 | 13.50 | 103,302 | +0.00(+0.00%) |
Dec 31, 2007 | 13.38 | 13.54 | 12.61 | 13.50 | 103,302 | -0.44(-3.17%) |
Dec 28, 2007 | 13.77 | 14.26 | 13.77 | 13.94 | 36,276 | +0.34(+2.52%) |
Dec 27, 2007 | 14.98 | 14.98 | 13.30 | 13.60 | 94,862 | -1.44(-9.57%) |
Dec 26, 2007 | 15.32 | 15.32 | 14.59 | 15.04 | 24,043 | -0.12(-0.78%) |
Dec 24, 2007 | 15.48 | 15.48 | 14.30 | 15.16 | 43,898 | +0.26(+1.77%) |
Dec 21, 2007 | 13.65 | 15.23 | 13.65 | 14.89 | 98,556 | +1.30(+9.55%) |
Dec 20, 2007 | 13.69 | 13.81 | 12.69 | 13.59 | 59,701 | -0.31(-2.23%) |
Dec 19, 2007 | 13.34 | 13.93 | 13.34 | 13.90 | 61,191 | +0.61(+4.56%) |
Dec 18, 2007 | 12.70 | 13.55 | 12.45 | 13.30 | 117,588 | +0.38(+2.95%) |
Dec 17, 2007 | 14.67 | 14.67 | 12.55 | 12.92 | 211,509 | -2.33(-15.28%) |
Dec 14, 2007 | 15.97 | 16.37 | 14.40 | 15.24 | 266,897 | -1.33(-8.03%) |
Dec 13, 2007 | 17.97 | 18.70 | 15.69 | 16.58 | 326,590 | -1.30(-7.29%) |
Dec 12, 2007 | 17.72 | 18.12 | 16.85 | 17.88 | 228,165 | +2.21(+14.08%) |
Dec 11, 2007 | 16.91 | 17.83 | 15.57 | 15.67 | 301,027 | -0.18(-1.16%) |
Dec 10, 2007 | 16.85 | 17.15 | 14.82 | 15.86 | 419,674 | +1.46(+10.13%) |
Dec 07, 2007 | 13.65 | 14.40 | 13.46 | 14.40 | 89,152 | +1.23(+9.36%) |
Dec 06, 2007 | 12.60 | 13.44 | 12.28 | 13.17 | 111,019 | +0.83(+6.71%) |
Dec 05, 2007 | 11.75 | 12.47 | 11.69 | 12.34 | 77,193 | +0.58(+4.96%) |
Dec 04, 2007 | 11.57 | 11.75 | 11.17 | 11.75 | 31,707 | +0.22(+1.92%) |
Dec 03, 2007 | 11.25 | 11.75 | 11.10 | 11.53 | 32,002 | +0.43(+3.86%) |
Nov 30, 2007 | 9.853 | 11.29 | 9.853 | 11.10 | 52,061 | +1.18(+11.85%) |
Nov 29, 2007 | 9.561 | 10.23 | 9.552 | 9.928 | 26,925 | +0.40(+4.20%) |
Nov 28, 2007 | 9.627 | 9.693 | 9.175 | 9.528 | 24,814 | +0.02(+0.25%) |
Nov 27, 2007 | 9.232 | 9.919 | 9.232 | 9.505 | 7,757 | +0.11(+1.20%) |
Nov 26, 2007 | 9.599 | 9.599 | 9.345 | 9.392 | 8,212 | -0.02(-0.20%) |
Nov 23, 2007 | 9.025 | 9.562 | 9.011 | 9.410 | 4,535 | +0.16(+1.78%) |
Nov 21, 2007 | 9.100 | 9.246 | 8.992 | 9.246 | 7,457 | -0.15(-1.60%) |
Nov 20, 2007 | 9.377 | 10.28 | 9.279 | 9.396 | 12,524 | +0.30(+3.31%) |
Nov 19, 2007 | 9.890 | 9.890 | 8.846 | 9.095 | 27,188 | -0.79(-7.95%) |
Nov 16, 2007 | 9.881 | 10.23 | 9.881 | 9.881 | 7,066 | +0.00(+0.05%) |
Nov 15, 2007 | 10.02 | 10.10 | 9.674 | 9.876 | 3,825 | +0.02(+0.19%) |
Nov 14, 2007 | 10.13 | 10.85 | 9.646 | 9.857 | 35,381 | +0.21(+2.20%) |
Nov 13, 2007 | 9.340 | 9.975 | 9.340 | 9.646 | 26,530 | +0.17(+1.79%) |
Nov 12, 2007 | 10.37 | 10.58 | 9.410 | 9.476 | 74,177 | -1.20(-11.28%) |
Nov 09, 2007 | 11.10 | 11.10 | 10.48 | 10.68 | 21,308 | -0.40(-3.61%) |
Nov 08, 2007 | 10.93 | 11.19 | 10.57 | 11.08 | 32,391 | +0.03(+0.31%) |
Nov 07, 2007 | 11.42 | 11.66 | 11.01 | 11.05 | 46,320 | -0.72(-6.09%) |
Nov 06, 2007 | 11.41 | 11.77 | 11.41 | 11.76 | 16,802 | +0.00(+0.00%) |
Nov 05, 2007 | 12.00 | 12.00 | 11.41 | 11.76 | 19,746 | -0.33(-2.72%) |
Nov 02, 2007 | 12.33 | 12.33 | 11.34 | 12.09 | 40,170 | +0.23(+1.94%) |
Nov 01, 2007 | 11.88 | 12.32 | 11.53 | 11.86 | 92,403 | +0.10(+0.84%) |
Oct 31, 2007 | 11.10 | 11.77 | 10.88 | 11.76 | 188,919 | +0.92(+8.46%) |
Oct 30, 2007 | 10.64 | 11.09 | 10.64 | 10.85 | 34,833 | +0.07(+0.65%) |
Oct 29, 2007 | 10.93 | 10.93 | 10.59 | 10.78 | 30,461 | -0.21(-1.88%) |
Oct 26, 2007 | 11.20 | 11.29 | 10.97 | 10.98 | 22,056 | -0.07(-0.60%) |
Oct 25, 2007 | 10.67 | 11.27 | 10.67 | 11.05 | 22,139 | +0.08(+0.77%) |
Oct 24, 2007 | 10.29 | 11.06 | 10.28 | 10.96 | 44,531 | +0.87(+8.57%) |
Oct 23, 2007 | 10.28 | 10.78 | 10.07 | 10.10 | 36,321 | +0.07(+0.70%) |
Oct 22, 2007 | 10.36 | 10.46 | 9.533 | 10.03 | 77,573 | -0.57(-5.37%) |
Oct 19, 2007 | 11.29 | 11.29 | 10.47 | 10.60 | 61,574 | -0.75(-6.63%) |
Oct 18, 2007 | 11.03 | 11.37 | 10.92 | 11.35 | 24,158 | +0.44(+4.01%) |
Oct 17, 2007 | 11.09 | 11.73 | 10.77 | 10.91 | 85,785 | -0.38(-3.37%) |
Oct 16, 2007 | 11.57 | 11.78 | 11.06 | 11.29 | 56,673 | -0.39(-3.34%) |
Oct 15, 2007 | 12.23 | 12.23 | 11.48 | 11.68 | 95,753 | +0.20(+1.76%) |
Oct 12, 2007 | 11.36 | 11.49 | 11.05 | 11.48 | 117,533 | -0.07(-0.57%) |
Oct 11, 2007 | 12.25 | 12.39 | 11.29 | 11.55 | 285,293 | -0.97(-7.74%) |
Oct 10, 2007 | 9.340 | 12.60 | 8.940 | 12.52 | 609,708 | +3.12(+33.20%) |
Oct 09, 2007 | 9.175 | 9.406 | 9.175 | 9.396 | 32,602 | +0.24(+2.65%) |
Oct 08, 2007 | 8.634 | 9.166 | 8.634 | 9.154 | 24,787 | +0.32(+3.59%) |
Oct 05, 2007 | 8.634 | 9.123 | 8.234 | 8.836 | 65,193 | -0.02(-0.27%) |
Oct 04, 2007 | 9.123 | 9.123 | 8.469 | 8.860 | 47,440 | -0.41(-4.42%) |
Oct 03, 2007 | 9.410 | 9.410 | 9.175 | 9.269 | 16,628 | -0.21(-2.18%) |
Oct 02, 2007 | 10.15 | 10.40 | 9.222 | 9.476 | 46,289 | -0.52(-5.22%) |
Oct 01, 2007 | 10.20 | 10.20 | 9.923 | 9.999 | 42,554 | +0.37(+3.85%) |
Sep 28, 2007 | 9.999 | 10.09 | 9.533 | 9.628 | 29,278 | -0.24(-2.47%) |
Sep 27, 2007 | 9.269 | 9.895 | 8.733 | 9.872 | 29,014 | +0.60(+6.50%) |
Sep 26, 2007 | 9.890 | 10.11 | 9.067 | 9.269 | 57,544 | -0.78(-7.73%) |
Sep 25, 2007 | 9.726 | 10.07 | 9.575 | 10.05 | 20,838 | +0.35(+3.66%) |
Sep 24, 2007 | 10.22 | 10.59 | 9.575 | 9.691 | 91,447 | -0.38(-3.76%) |
Sep 21, 2007 | 9.457 | 10.07 | 9.293 | 10.07 | 94,035 | +0.75(+8.08%) |
Sep 20, 2007 | 9.105 | 9.505 | 9.105 | 9.316 | 54,005 | +0.28(+3.12%) |
Sep 19, 2007 | 8.691 | 9.283 | 8.625 | 9.034 | 103,115 | +0.52(+6.08%) |
Sep 18, 2007 | 8.338 | 8.611 | 7.528 | 8.516 | 61,289 | +0.33(+4.02%) |
Sep 17, 2007 | 7.844 | 8.371 | 7.604 | 8.187 | 42,189 | +0.56(+7.27%) |
Sep 14, 2007 | 7.905 | 7.975 | 7.420 | 7.632 | 7,952 | -0.28(-3.57%) |
Sep 13, 2007 | 7.660 | 7.971 | 7.660 | 7.914 | 13,623 | +0.34(+4.47%) |
Sep 12, 2007 | 7.646 | 7.952 | 7.467 | 7.575 | 56,320 | -0.21(-2.72%) |
Sep 11, 2007 | 7.674 | 7.994 | 7.655 | 7.787 | 11,115 | -0.13(-1.60%) |
Sep 10, 2007 | 8.267 | 8.465 | 7.764 | 7.914 | 21,189 | -0.16(-1.92%) |
Sep 07, 2007 | 8.187 | 8.187 | 7.665 | 8.069 | 28,385 | -0.20(-2.45%) |
Sep 06, 2007 | 8.262 | 8.705 | 8.224 | 8.272 | 23,580 | +0.01(+0.11%) |
Sep 05, 2007 | 8.192 | 8.676 | 8.117 | 8.262 | 44,561 | +0.19(+2.39%) |
Sep 04, 2007 | 7.811 | 8.234 | 7.811 | 8.069 | 24,217 | +0.31(+3.94%) |
Aug 31, 2007 | 7.772 | 7.985 | 7.618 | 7.764 | 19,559 | +0.20(+2.70%) |
Aug 30, 2007 | 7.401 | 8.051 | 7.401 | 7.559 | 13,990 | -0.12(-1.62%) |
Aug 29, 2007 | 7.674 | 7.684 | 7.382 | 7.684 | 39,519 | +0.20(+2.70%) |
Aug 28, 2007 | 7.886 | 7.906 | 7.481 | 7.481 | 30,478 | -0.35(-4.47%) |
Aug 27, 2007 | 8.084 | 8.098 | 7.552 | 7.831 | 49,081 | -0.18(-2.20%) |
Aug 24, 2007 | 8.686 | 8.686 | 7.561 | 8.008 | 168,372 | -0.62(-7.14%) |
Aug 23, 2007 | 9.236 | 9.406 | 8.484 | 8.624 | 200,832 | -0.39(-4.29%) |
Aug 22, 2007 | 7.900 | 9.166 | 7.787 | 9.011 | 326,830 | +1.41(+18.58%) |
Aug 21, 2007 | 7.077 | 7.618 | 6.860 | 7.599 | 44,595 | +0.58(+8.24%) |
Aug 20, 2007 | 6.267 | 7.293 | 6.267 | 7.020 | 6,358 | +0.47(+7.11%) |
Aug 17, 2007 | 6.036 | 6.776 | 6.036 | 6.554 | 18,086 | +0.20(+3.19%) |
Aug 16, 2007 | 6.456 | 6.456 | 5.952 | 6.352 | 35,498 | -0.16(-2.53%) |
Aug 15, 2007 | 6.507 | 6.542 | 6.507 | 6.517 | 1,275 | +0.03(+0.44%) |
Aug 14, 2007 | 6.611 | 6.611 | 6.234 | 6.489 | 8,086 | -0.16(-2.41%) |
Aug 13, 2007 | 6.140 | 7.303 | 6.051 | 6.648 | 55,514 | +0.13(+2.02%) |
Aug 10, 2007 | 6.493 | 6.983 | 5.882 | 6.517 | 78,888 | -0.48(-6.81%) |
Aug 09, 2007 | 7.058 | 7.058 | 6.587 | 6.993 | 8,409 | -0.31(-4.30%) |
Aug 08, 2007 | 6.851 | 7.335 | 6.823 | 7.307 | 48,703 | +0.52(+7.62%) |
Aug 07, 2007 | 6.667 | 6.931 | 6.667 | 6.790 | 8,713 | +0.12(+1.83%) |
Aug 06, 2007 | 6.653 | 6.818 | 6.540 | 6.667 | 24,045 | -0.12(-1.80%) |
Aug 03, 2007 | 6.790 | 6.790 | 6.587 | 6.790 | 13,261 | +0.07(+1.05%) |
Aug 02, 2007 | 6.823 | 6.823 | 6.592 | 6.719 | 17,818 | -0.06(-0.90%) |
Aug 01, 2007 | 6.893 | 6.893 | 6.479 | 6.780 | 33,209 | -0.11(-1.64%) |
Jul 31, 2007 | 7.128 | 7.175 | 6.380 | 6.893 | 28,906 | -0.24(-3.36%) |
Jul 30, 2007 | 6.470 | 7.415 | 6.470 | 7.133 | 81,983 | +0.59(+9.06%) |
Jul 27, 2007 | 6.451 | 6.880 | 6.357 | 6.540 | 23,826 | +0.03(+0.51%) |
Jul 26, 2007 | 6.658 | 6.705 | 6.272 | 6.507 | 97,415 | -0.42(-6.05%) |
Jul 25, 2007 | 7.312 | 7.362 | 6.390 | 6.926 | 314,954 | -0.60(-8.00%) |
Jul 24, 2007 | 7.952 | 7.952 | 7.345 | 7.528 | 90,142 | -0.42(-5.33%) |
Jul 23, 2007 | 8.498 | 8.498 | 7.646 | 7.952 | 53,274 | -0.28(-3.43%) |
Jul 20, 2007 | 8.436 | 8.436 | 8.051 | 8.234 | 62,711 | -0.19(-2.22%) |
Jul 19, 2007 | 7.952 | 8.563 | 7.952 | 8.421 | 125,044 | +0.47(+5.91%) |
Jul 18, 2007 | 8.112 | 8.112 | 7.585 | 7.952 | 140,265 | -0.16(-1.97%) |
Jul 17, 2007 | 8.422 | 8.931 | 7.787 | 8.112 | 373,523 | -0.32(-3.85%) |
Jul 16, 2007 | 6.940 | 8.436 | 6.823 | 8.436 | 1,008,671 | +2.73(+47.82%) |
Jul 13, 2007 | 5.529 | 5.707 | 5.444 | 5.707 | 41,230 | +0.30(+5.48%) |
Jul 12, 2007 | 5.387 | 5.590 | 5.232 | 5.411 | 11,385 | +0.02(+0.44%) |
Jul 11, 2007 | 5.256 | 5.411 | 5.195 | 5.387 | 17,546 | +0.06(+1.19%) |
Jul 10, 2007 | 5.505 | 5.505 | 5.238 | 5.324 | 27,543 | -0.23(-4.11%) |
Jul 09, 2007 | 5.646 | 5.712 | 5.547 | 5.552 | 20,362 | -0.09(-1.67%) |
Jul 06, 2007 | 5.646 | 5.882 | 5.411 | 5.646 | 52,864 | +0.07(+1.33%) |
Jul 05, 2007 | 5.058 | 5.646 | 5.058 | 5.572 | 96,698 | +0.52(+10.26%) |
Jul 03, 2007 | 5.053 | 5.053 | 4.973 | 5.053 | 28,183 | +0.22(+4.64%) |
Jul 02, 2007 | 5.053 | 5.053 | 4.799 | 4.829 | 47,861 | +0.13(+2.85%) |
Jun 29, 2007 | 4.418 | 4.931 | 4.413 | 4.696 | 65,744 | +0.31(+7.08%) |
Jun 28, 2007 | 4.239 | 4.498 | 4.239 | 4.385 | 4,140 | +0.03(+0.65%) |
Jun 27, 2007 | 4.319 | 4.470 | 4.282 | 4.357 | 22,317 | +0.05(+1.20%) |
Jun 26, 2007 | 4.517 | 5.011 | 4.286 | 4.305 | 40,418 | +0.06(+1.33%) |
Jun 25, 2007 | 4.296 | 4.296 | 4.249 | 4.249 | 4,237 | -0.06(-1.31%) |
Jun 22, 2007 | 4.442 | 4.508 | 4.305 | 4.305 | 17,639 | -0.14(-3.17%) |
Jun 21, 2007 | 4.145 | 4.446 | 4.145 | 4.446 | 16,358 | +0.16(+3.85%) |
Jun 20, 2007 | 4.263 | 4.282 | 4.258 | 4.282 | 3,400 | +0.04(+0.89%) |
Jun 19, 2007 | 4.305 | 4.305 | 4.244 | 4.244 | 7,651 | -0.08(-1.74%) |
Jun 18, 2007 | 4.310 | 4.329 | 4.263 | 4.319 | 5,950 | +0.10(+2.34%) |
Jun 15, 2007 | 4.258 | 4.334 | 4.098 | 4.221 | 9,563 | -0.11(-2.50%) |
Jun 14, 2007 | 4.329 | 4.329 | 4.211 | 4.329 | 12,964 | -0.06(-1.39%) |
Jun 13, 2007 | 4.103 | 4.390 | 4.103 | 4.390 | 9,988 | +0.11(+2.53%) |
Jun 12, 2007 | 4.183 | 4.282 | 4.131 | 4.282 | 31,454 | +0.00(+0.00%) |
Jun 11, 2007 | 4.188 | 4.282 | 4.188 | 4.282 | 850 | +0.05(+1.11%) |
Jun 08, 2007 | 4.282 | 4.305 | 4.183 | 4.235 | 19,446 | +0.02(+0.56%) |
Jun 07, 2007 | 4.004 | 4.211 | 4.004 | 4.211 | 41,762 | +0.12(+2.87%) |
Jun 06, 2007 | 4.079 | 4.141 | 4.003 | 4.094 | 32,021 | -0.12(-2.90%) |
Jun 05, 2007 | 4.164 | 4.216 | 4.079 | 4.216 | 13,980 | -0.01(-0.33%) |
Jun 04, 2007 | 4.348 | 4.348 | 4.183 | 4.230 | 16,341 | -0.02(-0.44%) |
Jun 01, 2007 | 4.352 | 4.352 | 4.221 | 4.249 | 6,248 | -0.00(-0.11%) |
May 31, 2007 | 4.310 | 4.310 | 4.178 | 4.254 | 27,679 | -0.01(-0.22%) |
May 30, 2007 | 4.517 | 4.517 | 4.141 | 4.263 | 48,867 | -0.21(-4.63%) |
May 29, 2007 | 4.305 | 4.583 | 4.305 | 4.470 | 68,961 | +0.24(+5.79%) |
May 25, 2007 | 4.141 | 4.282 | 4.141 | 4.225 | 53,106 | +0.11(+2.63%) |
May 24, 2007 | 4.042 | 4.221 | 4.014 | 4.117 | 29,023 | +0.06(+1.47%) |
May 23, 2007 | 3.981 | 4.352 | 3.811 | 4.057 | 117,703 | +0.09(+2.17%) |
May 22, 2007 | 3.764 | 4.103 | 3.764 | 3.971 | 125,373 | +0.21(+5.50%) |
May 21, 2007 | 3.737 | 3.764 | 3.708 | 3.764 | 7,438 | +0.04(+1.01%) |
May 18, 2007 | 3.717 | 3.727 | 3.712 | 3.727 | 27,594 | +0.01(+0.25%) |
May 17, 2007 | 3.599 | 3.717 | 3.597 | 3.717 | 5,955 | +0.02(+0.64%) |
May 16, 2007 | 3.661 | 3.717 | 3.661 | 3.694 | 19,550 | +0.11(+3.15%) |
May 15, 2007 | 3.581 | 3.614 | 3.581 | 3.581 | 8,388 | -0.08(-2.07%) |
May 14, 2007 | 3.548 | 3.670 | 3.548 | 3.656 | 4,252 | +0.09(+2.51%) |
May 11, 2007 | 3.548 | 3.567 | 3.529 | 3.567 | 1,912 | +0.01(+0.40%) |
May 10, 2007 | 3.623 | 3.623 | 3.552 | 3.552 | 5,379 | -0.11(-2.96%) |
May 09, 2007 | 3.661 | 3.661 | 3.661 | 3.661 | 212 | +0.09(+2.50%) |
May 08, 2007 | 3.679 | 3.689 | 3.571 | 3.571 | 5,538 | -0.00(-0.13%) |
May 07, 2007 | 3.552 | 3.618 | 3.552 | 3.576 | 7,997 | +0.04(+1.06%) |
May 04, 2007 | 3.632 | 3.689 | 3.538 | 3.538 | 10,722 | -0.08(-2.21%) |
May 03, 2007 | 3.563 | 3.618 | 3.563 | 3.618 | 7,474 | -0.12(-3.15%) |
May 02, 2007 | 3.557 | 3.736 | 3.557 | 3.736 | 3,825 | +0.14(+3.93%) |