Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.150 | 6.210 | 5.760 | 5.890 | 83,258 | -0.23(-3.76%) |
Apr 29, 2008 | 6.180 | 6.300 | 6.040 | 6.120 | 75,298 | -0.05(-0.81%) |
Apr 28, 2008 | 5.850 | 6.500 | 5.740 | 6.170 | 184,144 | +0.29(+4.93%) |
Apr 25, 2008 | 5.820 | 6.090 | 5.490 | 5.880 | 152,117 | +0.07(+1.20%) |
Apr 24, 2008 | 5.610 | 6.000 | 5.470 | 5.810 | 76,404 | +0.17(+3.01%) |
Apr 23, 2008 | 5.500 | 5.670 | 5.320 | 5.640 | 44,175 | +0.17(+3.11%) |
Apr 22, 2008 | 5.690 | 5.690 | 5.260 | 5.470 | 71,497 | -0.26(-4.54%) |
Apr 21, 2008 | 5.410 | 5.840 | 5.400 | 5.730 | 89,636 | +0.27(+4.95%) |
Apr 18, 2008 | 5.200 | 5.630 | 5.180 | 5.460 | 304,877 | +0.29(+5.61%) |
Apr 17, 2008 | 5.490 | 5.660 | 5.120 | 5.170 | 90,624 | -0.28(-5.14%) |
Apr 16, 2008 | 5.210 | 5.790 | 5.210 | 5.450 | 145,303 | +0.29(+5.62%) |
Apr 15, 2008 | 5.200 | 5.320 | 5.140 | 5.160 | 125,190 | -0.04(-0.77%) |
Apr 14, 2008 | 5.360 | 5.500 | 5.090 | 5.200 | 117,149 | -0.10(-1.89%) |
Apr 11, 2008 | 5.250 | 5.500 | 5.250 | 5.300 | 102,306 | -0.08(-1.49%) |
Apr 10, 2008 | 5.290 | 5.440 | 5.230 | 5.380 | 189,537 | +0.07(+1.32%) |
Apr 09, 2008 | 5.310 | 5.490 | 5.250 | 5.310 | 127,810 | +0.00(+0.00%) |
Apr 08, 2008 | 5.200 | 5.310 | 5.130 | 5.310 | 141,789 | +0.06(+1.14%) |
Apr 07, 2008 | 4.910 | 5.310 | 4.860 | 5.250 | 167,046 | +0.36(+7.36%) |
Apr 04, 2008 | 4.950 | 5.030 | 4.750 | 4.890 | 192,044 | -0.05(-1.01%) |
Apr 03, 2008 | 4.930 | 5.170 | 4.700 | 4.940 | 220,562 | -0.03(-0.60%) |
Apr 02, 2008 | 5.110 | 5.400 | 4.900 | 4.970 | 291,953 | -0.03(-0.60%) |
Apr 01, 2008 | 5.200 | 5.200 | 4.960 | 5.000 | 191,287 | +0.04(+0.81%) |
Mar 31, 2008 | 5.160 | 5.170 | 4.950 | 4.960 | 189,022 | -0.17(-3.31%) |
Mar 28, 2008 | 5.260 | 5.330 | 5.100 | 5.130 | 85,146 | -0.15(-2.84%) |
Mar 27, 2008 | 5.270 | 5.420 | 5.190 | 5.280 | 108,932 | -0.08(-1.49%) |
Mar 26, 2008 | 5.360 | 5.490 | 5.260 | 5.360 | 124,669 | -0.05(-0.92%) |
Mar 25, 2008 | 5.450 | 5.450 | 5.260 | 5.410 | 115,860 | -0.02(-0.37%) |
Mar 24, 2008 | 5.470 | 5.470 | 5.180 | 5.430 | 214,618 | +0.04(+0.74%) |
Mar 21, 2008 | 5.300 | 5.500 | 4.930 | 5.390 | 528,341 | +0.00(+0.00%) |
Mar 20, 2008 | 5.300 | 5.500 | 4.930 | 5.390 | 528,341 | +0.32(+6.31%) |
Mar 19, 2008 | 4.970 | 5.290 | 4.920 | 5.070 | 156,063 | +0.15(+3.05%) |
Mar 18, 2008 | 4.840 | 5.000 | 4.730 | 4.920 | 148,673 | +0.12(+2.50%) |
Mar 17, 2008 | 4.870 | 5.130 | 4.710 | 4.800 | 124,541 | -0.19(-3.81%) |
Mar 14, 2008 | 5.250 | 5.270 | 4.980 | 4.990 | 132,931 | -0.20(-3.85%) |
Mar 13, 2008 | 4.910 | 5.330 | 4.750 | 5.190 | 124,273 | +0.09(+1.76%) |
Mar 12, 2008 | 5.540 | 5.600 | 5.040 | 5.100 | 243,149 | -0.40(-7.27%) |
Mar 11, 2008 | 4.990 | 5.840 | 4.730 | 5.500 | 256,468 | +0.68(+14.11%) |
Mar 10, 2008 | 4.550 | 4.950 | 4.550 | 4.820 | 221,351 | +0.22(+4.78%) |
Mar 07, 2008 | 4.750 | 4.870 | 4.490 | 4.600 | 221,910 | -0.21(-4.37%) |
Mar 06, 2008 | 5.000 | 5.130 | 4.770 | 4.810 | 92,133 | -0.21(-4.18%) |
Mar 05, 2008 | 5.580 | 5.580 | 4.900 | 5.020 | 224,722 | -0.51(-9.22%) |
Mar 04, 2008 | 5.310 | 5.530 | 5.250 | 5.530 | 154,200 | +0.10(+1.84%) |
Mar 03, 2008 | 5.690 | 5.860 | 5.280 | 5.430 | 199,371 | -0.27(-4.74%) |
Feb 29, 2008 | 5.720 | 5.970 | 5.670 | 5.700 | 110,771 | -0.10(-1.72%) |
Feb 28, 2008 | 6.030 | 6.080 | 5.740 | 5.800 | 87,061 | -0.29(-4.76%) |
Feb 27, 2008 | 5.990 | 6.370 | 5.930 | 6.090 | 145,394 | +0.03(+0.50%) |
Feb 26, 2008 | 5.650 | 6.090 | 5.500 | 6.060 | 198,680 | +0.36(+6.32%) |
Feb 25, 2008 | 5.590 | 5.720 | 5.590 | 5.700 | 179,174 | +0.09(+1.60%) |
Feb 22, 2008 | 5.650 | 5.690 | 5.500 | 5.610 | 207,646 | -0.03(-0.53%) |
Feb 21, 2008 | 5.720 | 5.750 | 5.640 | 5.640 | 102,845 | -0.06(-1.05%) |
Feb 20, 2008 | 5.690 | 5.740 | 5.419 | 5.700 | 108,777 | -0.05(-0.87%) |
Feb 19, 2008 | 5.750 | 5.860 | 5.680 | 5.750 | 70,119 | +0.03(+0.52%) |
Feb 18, 2008 | 5.710 | 5.800 | 5.660 | 5.720 | 76,941 | +0.00(+0.00%) |
Feb 15, 2008 | 5.710 | 5.800 | 5.660 | 5.720 | 76,941 | -0.03(-0.52%) |
Feb 14, 2008 | 5.700 | 6.180 | 5.680 | 5.750 | 121,530 | +0.09(+1.59%) |
Feb 13, 2008 | 5.520 | 5.680 | 5.370 | 5.660 | 138,577 | +0.20(+3.66%) |
Feb 12, 2008 | 5.350 | 5.730 | 5.350 | 5.460 | 128,512 | +0.15(+2.82%) |
Feb 11, 2008 | 5.460 | 5.660 | 5.060 | 5.310 | 153,939 | -0.40(-7.01%) |
Feb 08, 2008 | 5.730 | 5.800 | 5.600 | 5.710 | 148,265 | -0.06(-1.04%) |
Feb 07, 2008 | 5.690 | 5.770 | 5.440 | 5.770 | 181,419 | +0.06(+1.05%) |
Feb 06, 2008 | 5.140 | 5.940 | 5.030 | 5.710 | 252,658 | +0.62(+12.18%) |
Feb 05, 2008 | 4.700 | 5.190 | 4.620 | 5.090 | 224,179 | +0.27(+5.60%) |
Feb 04, 2008 | 4.910 | 4.910 | 4.750 | 4.820 | 175,056 | -0.07(-1.43%) |
Feb 01, 2008 | 4.990 | 5.100 | 4.650 | 4.890 | 206,849 | -0.07(-1.41%) |
Jan 31, 2008 | 4.450 | 5.200 | 4.450 | 4.960 | 233,073 | +0.44(+9.73%) |
Jan 30, 2008 | 4.700 | 4.770 | 4.510 | 4.520 | 158,043 | -0.20(-4.24%) |
Jan 29, 2008 | 4.850 | 4.850 | 4.610 | 4.720 | 146,452 | -0.11(-2.28%) |
Jan 28, 2008 | 4.950 | 5.230 | 4.770 | 4.830 | 94,599 | -0.12(-2.42%) |
Jan 25, 2008 | 5.120 | 5.230 | 4.870 | 4.950 | 71,179 | -0.11(-2.17%) |
Jan 24, 2008 | 5.490 | 5.490 | 4.840 | 5.060 | 189,059 | -0.43(-7.83%) |
Jan 23, 2008 | 4.410 | 5.840 | 4.240 | 5.490 | 459,882 | +0.97(+21.46%) |
Jan 22, 2008 | 4.440 | 4.640 | 4.180 | 4.520 | 104,582 | -0.10(-2.16%) |
Jan 21, 2008 | 4.790 | 4.870 | 4.180 | 4.620 | 330,074 | +0.00(+0.00%) |
Jan 18, 2008 | 4.790 | 4.870 | 4.180 | 4.620 | 330,074 | -0.16(-3.35%) |
Jan 17, 2008 | 5.010 | 5.160 | 4.700 | 4.780 | 145,796 | -0.22(-4.40%) |
Jan 16, 2008 | 4.830 | 5.170 | 4.830 | 5.000 | 121,647 | +0.10(+2.04%) |
Jan 15, 2008 | 4.910 | 4.950 | 4.430 | 4.900 | 278,639 | -0.11(-2.20%) |
Jan 14, 2008 | 4.410 | 5.230 | 4.410 | 5.010 | 457,019 | +0.61(+13.86%) |
Jan 11, 2008 | 4.900 | 4.920 | 4.250 | 4.400 | 304,619 | -0.52(-10.57%) |
Jan 10, 2008 | 4.370 | 4.970 | 4.310 | 4.920 | 338,066 | +0.51(+11.56%) |
Jan 09, 2008 | 4.590 | 4.680 | 4.350 | 4.410 | 606,193 | -0.20(-4.34%) |
Jan 08, 2008 | 4.820 | 5.120 | 4.570 | 4.610 | 799,972 | -0.29(-5.92%) |
Jan 07, 2008 | 5.500 | 5.740 | 4.860 | 4.900 | 2,407,888 | -0.88(-15.22%) |
Jan 04, 2008 | 6.150 | 6.220 | 5.750 | 5.780 | 470,756 | -0.44(-7.07%) |
Jan 03, 2008 | 6.320 | 6.320 | 6.130 | 6.220 | 313,324 | -0.07(-1.11%) |
Jan 02, 2008 | 6.280 | 6.380 | 6.170 | 6.290 | 344,079 | +0.00(+0.00%) |
Jan 01, 2008 | 6.250 | 6.340 | 6.210 | 6.290 | 626,157 | +0.00(+0.00%) |
Dec 31, 2007 | 6.250 | 6.340 | 6.210 | 6.290 | 626,157 | +0.04(+0.64%) |
Dec 28, 2007 | 6.380 | 6.400 | 6.250 | 6.250 | 247,561 | -0.03(-0.48%) |
Dec 27, 2007 | 6.400 | 6.410 | 6.260 | 6.280 | 276,060 | -0.12(-1.88%) |
Dec 26, 2007 | 6.320 | 6.450 | 6.230 | 6.400 | 279,948 | +0.00(+0.00%) |
Dec 24, 2007 | 6.430 | 6.480 | 6.320 | 6.400 | 120,483 | +0.00(+0.00%) |
Dec 21, 2007 | 6.460 | 6.500 | 6.310 | 6.400 | 726,471 | +0.00(+0.00%) |
Dec 20, 2007 | 6.490 | 6.520 | 6.250 | 6.400 | 688,007 | -0.01(-0.16%) |
Dec 19, 2007 | 6.600 | 6.610 | 6.400 | 6.410 | 538,346 | -0.13(-1.99%) |
Dec 18, 2007 | 6.570 | 6.660 | 6.460 | 6.540 | 488,500 | +0.04(+0.62%) |
Dec 17, 2007 | 6.640 | 6.710 | 6.470 | 6.500 | 351,119 | -0.17(-2.55%) |
Dec 14, 2007 | 6.390 | 6.720 | 6.390 | 6.670 | 341,787 | +0.18(+2.77%) |
Dec 13, 2007 | 6.920 | 7.100 | 6.360 | 6.490 | 1,961,404 | -0.50(-7.15%) |
Dec 12, 2007 | 7.140 | 7.200 | 6.940 | 6.990 | 241,367 | +0.05(+0.72%) |
Dec 11, 2007 | 7.170 | 7.200 | 6.940 | 6.940 | 243,264 | -0.18(-2.53%) |
Dec 10, 2007 | 7.460 | 7.500 | 7.000 | 7.120 | 506,571 | -0.25(-3.39%) |
Dec 07, 2007 | 7.550 | 7.550 | 7.280 | 7.370 | 1,228,775 | -0.18(-2.38%) |
Dec 06, 2007 | 7.430 | 7.560 | 7.360 | 7.550 | 182,408 | +0.09(+1.21%) |
Dec 05, 2007 | 7.520 | 7.560 | 7.340 | 7.460 | 111,434 | +0.08(+1.08%) |
Dec 04, 2007 | 7.360 | 7.530 | 7.220 | 7.380 | 173,636 | -0.06(-0.81%) |
Dec 03, 2007 | 7.820 | 7.850 | 7.390 | 7.440 | 229,322 | -0.35(-4.49%) |
Nov 30, 2007 | 7.430 | 7.870 | 7.400 | 7.790 | 265,589 | +0.48(+6.57%) |
Nov 29, 2007 | 6.730 | 7.430 | 6.730 | 7.310 | 250,964 | +0.54(+7.98%) |
Nov 28, 2007 | 6.590 | 6.900 | 6.420 | 6.770 | 434,298 | +0.26(+3.99%) |
Nov 27, 2007 | 6.470 | 6.620 | 6.270 | 6.510 | 256,193 | +0.07(+1.09%) |
Nov 26, 2007 | 6.690 | 6.780 | 6.390 | 6.440 | 252,680 | -0.27(-4.02%) |
Nov 23, 2007 | 6.450 | 6.780 | 6.390 | 6.710 | 88,537 | +0.26(+4.03%) |
Nov 21, 2007 | 6.420 | 6.540 | 6.350 | 6.450 | 185,406 | +0.01(+0.16%) |
Nov 20, 2007 | 6.520 | 6.800 | 6.140 | 6.440 | 184,494 | -0.09(-1.38%) |
Nov 19, 2007 | 6.570 | 6.620 | 6.380 | 6.530 | 211,310 | -0.12(-1.80%) |
Nov 16, 2007 | 6.520 | 7.000 | 6.500 | 6.650 | 786,562 | +0.15(+2.31%) |
Nov 15, 2007 | 6.540 | 6.870 | 6.380 | 6.500 | 299,149 | -0.02(-0.31%) |
Nov 14, 2007 | 6.400 | 7.340 | 6.400 | 6.520 | 720,157 | +0.14(+2.19%) |
Nov 13, 2007 | 6.190 | 6.840 | 6.190 | 6.380 | 1,065,236 | +0.36(+5.98%) |
Nov 12, 2007 | 6.500 | 6.500 | 5.990 | 6.020 | 563,951 | -0.39(-6.08%) |
Nov 09, 2007 | 7.010 | 7.090 | 6.280 | 6.410 | 793,964 | -0.70(-9.85%) |
Nov 08, 2007 | 7.580 | 7.640 | 7.000 | 7.110 | 301,862 | -0.37(-4.95%) |
Nov 07, 2007 | 8.070 | 8.120 | 7.190 | 7.480 | 448,826 | -0.70(-8.56%) |
Nov 06, 2007 | 8.160 | 8.230 | 8.040 | 8.180 | 251,803 | +0.01(+0.12%) |
Nov 05, 2007 | 8.060 | 8.240 | 8.000 | 8.170 | 206,752 | -0.03(-0.37%) |
Nov 02, 2007 | 8.050 | 8.240 | 7.960 | 8.200 | 285,071 | +0.22(+2.76%) |
Nov 01, 2007 | 8.160 | 8.330 | 7.950 | 7.980 | 334,142 | -0.27(-3.27%) |
Oct 31, 2007 | 8.100 | 8.370 | 8.050 | 8.250 | 326,869 | +0.15(+1.85%) |
Oct 30, 2007 | 8.100 | 8.200 | 8.050 | 8.100 | 279,287 | -0.01(-0.12%) |
Oct 29, 2007 | 7.960 | 8.150 | 7.810 | 8.110 | 297,861 | +0.22(+2.79%) |
Oct 26, 2007 | 7.260 | 7.910 | 7.250 | 7.890 | 218,633 | +0.72(+10.04%) |
Oct 25, 2007 | 7.440 | 7.690 | 7.100 | 7.170 | 203,245 | -0.23(-3.11%) |
Oct 24, 2007 | 7.700 | 7.720 | 7.380 | 7.400 | 220,268 | -0.31(-4.02%) |
Oct 23, 2007 | 7.750 | 7.880 | 7.650 | 7.710 | 152,836 | +0.00(+0.00%) |
Oct 22, 2007 | 7.660 | 7.820 | 7.590 | 7.710 | 164,300 | +0.00(+0.00%) |
Oct 19, 2007 | 8.100 | 8.190 | 7.690 | 7.710 | 186,375 | -0.39(-4.81%) |
Oct 18, 2007 | 8.130 | 8.200 | 8.040 | 8.100 | 119,642 | -0.06(-0.74%) |
Oct 17, 2007 | 8.300 | 8.340 | 8.050 | 8.160 | 109,585 | -0.02(-0.24%) |
Oct 16, 2007 | 8.140 | 8.340 | 8.090 | 8.180 | 128,196 | +0.00(+0.00%) |
Oct 15, 2007 | 8.470 | 8.470 | 8.080 | 8.180 | 198,298 | -0.22(-2.62%) |
Oct 12, 2007 | 8.340 | 9.460 | 8.130 | 8.400 | 544,993 | +0.09(+1.08%) |
Oct 11, 2007 | 8.750 | 8.940 | 8.150 | 8.310 | 201,184 | -0.35(-4.04%) |
Oct 10, 2007 | 8.530 | 8.860 | 8.460 | 8.660 | 356,140 | +0.15(+1.76%) |
Oct 09, 2007 | 8.300 | 8.770 | 8.140 | 8.510 | 339,989 | +0.30(+3.65%) |
Oct 08, 2007 | 8.350 | 8.390 | 8.100 | 8.210 | 284,945 | -0.10(-1.20%) |
Oct 05, 2007 | 7.930 | 8.700 | 7.820 | 8.310 | 797,403 | +0.45(+5.73%) |
Oct 04, 2007 | 8.140 | 8.370 | 7.780 | 7.860 | 937,622 | -0.24(-2.96%) |
Oct 03, 2007 | 8.110 | 8.240 | 7.870 | 8.100 | 168,492 | -0.04(-0.49%) |
Oct 02, 2007 | 7.880 | 8.260 | 7.880 | 8.140 | 433,090 | +0.26(+3.30%) |
Oct 01, 2007 | 7.500 | 7.940 | 7.500 | 7.880 | 313,436 | +0.35(+4.65%) |
Sep 28, 2007 | 7.670 | 7.750 | 7.530 | 7.530 | 273,199 | -0.16(-2.08%) |
Sep 27, 2007 | 7.500 | 7.950 | 7.300 | 7.690 | 216,815 | +0.19(+2.53%) |
Sep 26, 2007 | 7.500 | 7.530 | 7.110 | 7.500 | 194,917 | +0.01(+0.13%) |
Sep 25, 2007 | 7.760 | 7.830 | 7.480 | 7.490 | 267,046 | -0.38(-4.83%) |
Sep 24, 2007 | 7.970 | 7.990 | 7.760 | 7.870 | 167,370 | -0.08(-1.01%) |
Sep 21, 2007 | 7.930 | 8.010 | 7.690 | 7.950 | 419,678 | +0.09(+1.15%) |
Sep 20, 2007 | 8.310 | 8.310 | 7.770 | 7.860 | 442,053 | -0.53(-6.32%) |
Sep 19, 2007 | 8.190 | 8.480 | 8.010 | 8.390 | 208,626 | +0.27(+3.33%) |
Sep 18, 2007 | 7.800 | 8.140 | 7.720 | 8.120 | 374,605 | +0.28(+3.57%) |
Sep 17, 2007 | 7.930 | 7.960 | 7.840 | 7.840 | 189,781 | -0.10(-1.26%) |
Sep 14, 2007 | 7.910 | 8.020 | 7.870 | 7.940 | 219,004 | -0.07(-0.87%) |
Sep 13, 2007 | 8.060 | 8.240 | 7.970 | 8.010 | 428,762 | +0.01(+0.12%) |
Sep 12, 2007 | 8.130 | 8.130 | 7.960 | 8.000 | 469,160 | -0.10(-1.23%) |
Sep 11, 2007 | 8.130 | 8.210 | 8.060 | 8.100 | 377,594 | +0.05(+0.62%) |
Sep 10, 2007 | 8.170 | 8.300 | 7.950 | 8.050 | 231,572 | -0.08(-0.98%) |
Sep 07, 2007 | 8.330 | 8.330 | 8.030 | 8.130 | 192,599 | -0.20(-2.40%) |
Sep 06, 2007 | 8.050 | 8.350 | 8.010 | 8.330 | 259,352 | +0.28(+3.48%) |
Sep 05, 2007 | 8.190 | 8.260 | 7.990 | 8.050 | 394,879 | -0.25(-3.01%) |
Sep 04, 2007 | 8.180 | 8.440 | 7.900 | 8.300 | 247,480 | +0.21(+2.60%) |
Aug 31, 2007 | 8.930 | 8.930 | 8.090 | 8.090 | 352,402 | -0.63(-7.22%) |
Aug 30, 2007 | 8.940 | 9.020 | 8.560 | 8.720 | 331,923 | -0.33(-3.65%) |
Aug 29, 2007 | 8.610 | 9.170 | 8.500 | 9.050 | 417,538 | +0.51(+5.97%) |
Aug 28, 2007 | 8.450 | 8.800 | 8.392 | 8.540 | 322,812 | -0.01(-0.12%) |
Aug 27, 2007 | 8.250 | 8.940 | 8.230 | 8.550 | 310,625 | +0.27(+3.26%) |
Aug 24, 2007 | 8.050 | 8.300 | 7.920 | 8.280 | 165,395 | +0.25(+3.11%) |
Aug 23, 2007 | 8.400 | 8.400 | 8.030 | 8.030 | 206,517 | -0.35(-4.18%) |
Aug 22, 2007 | 8.070 | 8.389 | 8.000 | 8.380 | 204,314 | +0.40(+5.01%) |
Aug 21, 2007 | 8.010 | 8.080 | 7.860 | 7.980 | 346,767 | -0.02(-0.25%) |
Aug 20, 2007 | 7.910 | 8.100 | 7.800 | 8.000 | 291,927 | +0.16(+2.04%) |
Aug 17, 2007 | 8.380 | 8.380 | 7.830 | 7.840 | 410,740 | -0.30(-3.69%) |
Aug 16, 2007 | 7.920 | 8.330 | 7.700 | 8.140 | 882,931 | +0.14(+1.75%) |
Aug 15, 2007 | 7.560 | 8.210 | 7.560 | 8.000 | 913,454 | +0.14(+1.78%) |
Aug 14, 2007 | 9.000 | 9.000 | 7.230 | 7.860 | 3,749,139 | -3.32(-29.70%) |
Aug 13, 2007 | 12.00 | 12.14 | 11.10 | 11.18 | 415,300 | -0.83(-6.91%) |
Aug 10, 2007 | 11.48 | 12.07 | 11.45 | 12.01 | 441,670 | -0.01(-0.08%) |
Aug 09, 2007 | 13.71 | 13.86 | 11.25 | 12.02 | 1,829,638 | -2.37(-16.47%) |
Aug 08, 2007 | 15.11 | 16.01 | 13.90 | 14.39 | 699,660 | -0.59(-3.94%) |
Aug 07, 2007 | 13.75 | 15.19 | 13.72 | 14.98 | 417,671 | +1.18(+8.55%) |
Aug 06, 2007 | 13.67 | 14.21 | 13.52 | 13.80 | 432,449 | +0.17(+1.25%) |
Aug 03, 2007 | 13.52 | 14.76 | 13.47 | 13.63 | 343,433 | -1.11(-7.53%) |
Aug 02, 2007 | 15.18 | 15.18 | 14.55 | 14.74 | 417,025 | -0.33(-2.19%) |
Aug 01, 2007 | 15.30 | 15.30 | 14.71 | 15.07 | 395,499 | -0.27(-1.76%) |
Jul 31, 2007 | 15.43 | 15.65 | 15.15 | 15.34 | 226,364 | +0.09(+0.59%) |
Jul 30, 2007 | 14.90 | 15.37 | 14.90 | 15.25 | 160,220 | +0.34(+2.28%) |
Jul 27, 2007 | 15.28 | 15.73 | 14.12 | 14.91 | 592,488 | -0.54(-3.50%) |
Jul 26, 2007 | 15.87 | 15.87 | 14.88 | 15.45 | 330,756 | -0.60(-3.74%) |
Jul 25, 2007 | 16.16 | 16.31 | 15.85 | 16.05 | 250,100 | -0.02(-0.12%) |
Jul 24, 2007 | 16.25 | 16.36 | 16.01 | 16.07 | 285,314 | -0.28(-1.71%) |
Jul 23, 2007 | 16.02 | 16.43 | 15.82 | 16.35 | 153,774 | +0.40(+2.51%) |
Jul 20, 2007 | 15.96 | 16.12 | 15.67 | 15.95 | 193,681 | -0.05(-0.31%) |
Jul 19, 2007 | 16.07 | 16.14 | 15.87 | 16.00 | 155,182 | -0.15(-0.93%) |
Jul 18, 2007 | 16.33 | 16.35 | 15.56 | 16.15 | 155,939 | -0.30(-1.82%) |
Jul 17, 2007 | 16.64 | 16.84 | 16.06 | 16.45 | 154,775 | -0.22(-1.32%) |
Jul 16, 2007 | 16.84 | 17.13 | 16.50 | 16.67 | 183,096 | -0.15(-0.89%) |
Jul 13, 2007 | 16.81 | 16.93 | 16.56 | 16.82 | 141,349 | +0.04(+0.24%) |
Jul 12, 2007 | 16.45 | 16.95 | 16.16 | 16.78 | 184,509 | +0.55(+3.39%) |
Jul 11, 2007 | 16.31 | 16.34 | 16.03 | 16.23 | 113,858 | +0.01(+0.06%) |
Jul 10, 2007 | 16.29 | 16.40 | 16.00 | 16.22 | 208,278 | -0.23(-1.40%) |
Jul 09, 2007 | 16.28 | 16.72 | 16.03 | 16.45 | 378,289 | +0.19(+1.17%) |
Jul 06, 2007 | 15.60 | 16.35 | 15.60 | 16.26 | 538,694 | +0.64(+4.10%) |
Jul 05, 2007 | 16.24 | 16.24 | 14.75 | 15.62 | 787,257 | -0.66(-4.05%) |
Jul 03, 2007 | 16.45 | 16.45 | 15.93 | 16.28 | 386,902 | -0.22(-1.33%) |
Jul 02, 2007 | 16.49 | 16.79 | 16.24 | 16.50 | 334,774 | +0.09(+0.55%) |
Jun 29, 2007 | 16.81 | 16.81 | 16.00 | 16.41 | 305,462 | -0.35(-2.09%) |
Jun 28, 2007 | 17.13 | 17.13 | 16.58 | 16.76 | 161,812 | -0.37(-2.16%) |
Jun 27, 2007 | 16.25 | 17.25 | 16.05 | 17.13 | 282,371 | +0.63(+3.82%) |
Jun 26, 2007 | 16.29 | 17.10 | 16.24 | 16.50 | 362,151 | +0.31(+1.91%) |
Jun 25, 2007 | 16.32 | 16.73 | 15.99 | 16.19 | 568,404 | -0.22(-1.34%) |
Jun 22, 2007 | 16.31 | 17.41 | 16.31 | 16.41 | 2,631,910 | +0.00(+0.00%) |
Jun 21, 2007 | 15.88 | 16.54 | 15.85 | 16.41 | 188,665 | +0.45(+2.82%) |
Jun 20, 2007 | 16.15 | 16.21 | 15.89 | 15.96 | 345,900 | -0.15(-0.93%) |
Jun 19, 2007 | 16.14 | 16.22 | 15.94 | 16.11 | 424,200 | +0.02(+0.12%) |
Jun 18, 2007 | 16.20 | 16.55 | 16.00 | 16.09 | 338,000 | -0.11(-0.68%) |
Jun 15, 2007 | 16.57 | 17.26 | 15.93 | 16.20 | 1,012,600 | -0.20(-1.22%) |
Jun 14, 2007 | 15.85 | 16.78 | 15.85 | 16.40 | 1,026,100 | +0.51(+3.21%) |
Jun 13, 2007 | 15.20 | 15.98 | 15.15 | 15.89 | 311,900 | +0.76(+5.02%) |
Jun 12, 2007 | 15.24 | 15.33 | 14.99 | 15.13 | 219,100 | -0.25(-1.63%) |
Jun 11, 2007 | 15.70 | 15.91 | 15.21 | 15.38 | 115,629 | +0.04(+0.26%) |
Jun 08, 2007 | 14.92 | 15.35 | 14.90 | 15.34 | 214,535 | +0.42(+2.82%) |
Jun 07, 2007 | 14.75 | 15.07 | 14.65 | 14.92 | 336,373 | +0.06(+0.40%) |
Jun 06, 2007 | 15.16 | 15.20 | 14.65 | 14.86 | 623,982 | -0.32(-2.11%) |
Jun 05, 2007 | 15.53 | 15.75 | 15.10 | 15.18 | 442,172 | -0.28(-1.81%) |
Jun 04, 2007 | 15.61 | 16.26 | 15.12 | 15.46 | 513,471 | +0.07(+0.45%) |
Jun 01, 2007 | 15.52 | 15.90 | 14.96 | 15.39 | 353,298 | -0.51(-3.21%) |
May 31, 2007 | 15.10 | 16.05 | 14.74 | 15.90 | 893,922 | +0.96(+6.43%) |
May 30, 2007 | 13.71 | 15.09 | 13.28 | 14.94 | 615,226 | +1.02(+7.33%) |
May 29, 2007 | 13.50 | 14.00 | 13.13 | 13.92 | 617,438 | +0.08(+0.58%) |
May 25, 2007 | 12.14 | 14.35 | 12.14 | 13.84 | 2,768,543 | +2.22(+19.10%) |
May 24, 2007 | 12.35 | 12.36 | 11.51 | 11.62 | 370,565 | -0.77(-6.21%) |
May 23, 2007 | 12.30 | 12.56 | 12.22 | 12.39 | 212,404 | +0.14(+1.14%) |
May 22, 2007 | 12.28 | 12.41 | 12.23 | 12.25 | 157,496 | -0.07(-0.57%) |
May 21, 2007 | 12.26 | 12.40 | 12.18 | 12.32 | 67,011 | +0.02(+0.16%) |
May 18, 2007 | 12.49 | 12.49 | 11.90 | 12.30 | 69,625 | -0.11(-0.89%) |
May 17, 2007 | 12.50 | 12.62 | 12.16 | 12.41 | 66,652 | -0.09(-0.72%) |
May 16, 2007 | 12.43 | 12.52 | 12.05 | 12.50 | 86,764 | +0.08(+0.64%) |
May 15, 2007 | 12.58 | 12.63 | 12.33 | 12.42 | 139,272 | -0.19(-1.51%) |
May 14, 2007 | 12.33 | 12.85 | 12.33 | 12.61 | 244,659 | +0.20(+1.61%) |
May 11, 2007 | 12.60 | 12.65 | 12.40 | 12.41 | 229,740 | -0.09(-0.72%) |
May 10, 2007 | 12.88 | 12.89 | 12.14 | 12.50 | 208,374 | -0.49(-3.77%) |
May 09, 2007 | 12.85 | 13.12 | 12.85 | 12.99 | 48,569 | -0.02(-0.15%) |
May 08, 2007 | 12.78 | 13.18 | 12.67 | 13.01 | 60,670 | +0.05(+0.39%) |
May 07, 2007 | 13.03 | 13.19 | 12.82 | 12.96 | 80,327 | -0.10(-0.77%) |
May 04, 2007 | 13.15 | 13.25 | 13.00 | 13.06 | 128,049 | -0.01(-0.08%) |
May 03, 2007 | 12.70 | 13.25 | 12.65 | 13.07 | 95,458 | +0.43(+3.40%) |
May 02, 2007 | 12.48 | 12.89 | 12.02 | 12.64 | 119,567 | +0.44(+3.61%) |