Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.35 | 20.71 | 18.70 | 18.72 | 3,577,000 | -1.58(-7.78%) |
May 29, 2008 | 19.21 | 20.62 | 19.18 | 20.30 | 2,498,669 | +1.33(+6.99%) |
May 28, 2008 | 18.07 | 18.97 | 18.07 | 18.97 | 810,292 | +1.01(+5.60%) |
May 27, 2008 | 18.31 | 18.62 | 17.77 | 17.97 | 1,664,943 | -0.51(-2.74%) |
May 26, 2008 | 18.30 | 18.70 | 18.15 | 18.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.30 | 18.70 | 18.15 | 18.47 | 1,194,920 | -0.07(-0.39%) |
May 22, 2008 | 18.26 | 18.76 | 17.93 | 18.54 | 1,247,833 | +0.32(+1.78%) |
May 21, 2008 | 18.83 | 19.25 | 17.95 | 18.22 | 2,219,099 | -0.63(-3.35%) |
May 20, 2008 | 17.70 | 19.01 | 17.70 | 18.85 | 2,189,307 | +1.18(+6.69%) |
May 19, 2008 | 17.27 | 18.06 | 16.91 | 17.67 | 2,009,699 | +0.78(+4.62%) |
May 16, 2008 | 16.38 | 17.02 | 16.25 | 16.89 | 1,213,307 | +0.68(+4.21%) |
May 15, 2008 | 15.94 | 16.22 | 15.73 | 16.21 | 797,916 | +0.36(+2.26%) |
May 14, 2008 | 15.51 | 16.08 | 15.51 | 15.85 | 781,531 | +0.31(+2.02%) |
May 13, 2008 | 16.22 | 16.24 | 15.43 | 15.53 | 1,272,741 | -0.51(-3.15%) |
May 12, 2008 | 15.62 | 16.30 | 15.45 | 16.04 | 1,965,078 | +0.71(+4.66%) |
May 09, 2008 | 14.85 | 15.33 | 14.71 | 15.33 | 332,788 | +0.29(+1.90%) |
May 08, 2008 | 15.18 | 15.23 | 14.71 | 15.04 | 901,717 | +0.05(+0.37%) |
May 07, 2008 | 15.12 | 15.62 | 14.94 | 14.98 | 878,989 | -0.06(-0.40%) |
May 06, 2008 | 15.10 | 15.19 | 14.79 | 15.05 | 921,458 | -0.06(-0.40%) |
May 05, 2008 | 15.12 | 15.36 | 14.91 | 15.11 | 706,979 | +0.24(+1.59%) |
May 02, 2008 | 15.29 | 15.33 | 14.56 | 14.87 | 1,266,813 | -0.26(-1.74%) |
May 01, 2008 | 15.52 | 15.72 | 14.59 | 15.13 | 1,345,980 | -0.54(-3.47%) |
Apr 30, 2008 | 15.40 | 16.44 | 15.40 | 15.68 | 1,797,254 | +0.10(+0.67%) |
Apr 29, 2008 | 16.01 | 16.44 | 15.45 | 15.57 | 1,339,632 | -0.96(-5.82%) |
Apr 28, 2008 | 16.71 | 17.02 | 16.42 | 16.54 | 1,264,776 | +0.29(+1.76%) |
Apr 25, 2008 | 15.30 | 16.39 | 15.30 | 16.25 | 945,532 | +0.89(+5.80%) |
Apr 24, 2008 | 16.11 | 16.50 | 14.97 | 15.36 | 1,779,255 | -0.75(-4.68%) |
Apr 23, 2008 | 16.89 | 16.89 | 15.75 | 16.11 | 714,658 | -0.54(-3.24%) |
Apr 22, 2008 | 16.90 | 17.13 | 16.39 | 16.65 | 1,163,467 | -0.34(-2.01%) |
Apr 21, 2008 | 17.04 | 17.12 | 16.22 | 16.99 | 1,999,242 | +0.05(+0.32%) |
Apr 18, 2008 | 17.39 | 17.44 | 16.77 | 16.94 | 1,565,262 | -0.02(-0.13%) |
Apr 17, 2008 | 16.48 | 17.12 | 16.28 | 16.96 | 1,726,276 | +0.18(+1.08%) |
Apr 16, 2008 | 16.69 | 16.96 | 16.61 | 16.78 | 1,599,845 | +0.48(+2.97%) |
Apr 15, 2008 | 16.33 | 16.61 | 16.19 | 16.29 | 1,550,238 | +0.21(+1.33%) |
Apr 14, 2008 | 15.94 | 16.41 | 15.87 | 16.08 | 1,726,418 | +0.31(+1.99%) |
Apr 11, 2008 | 14.95 | 15.86 | 14.67 | 15.77 | 2,080,943 | +0.82(+5.48%) |
Apr 10, 2008 | 15.49 | 15.49 | 14.49 | 14.95 | 1,592,633 | -0.36(-2.37%) |
Apr 09, 2008 | 15.94 | 16.21 | 15.15 | 15.31 | 1,868,447 | -0.53(-3.37%) |
Apr 08, 2008 | 15.79 | 16.22 | 15.56 | 15.84 | 1,806,827 | +0.26(+1.66%) |
Apr 07, 2008 | 15.20 | 15.67 | 14.71 | 15.58 | 1,939,717 | +0.89(+6.02%) |
Apr 04, 2008 | 14.07 | 14.75 | 14.07 | 14.70 | 2,373,570 | +0.83(+5.99%) |
Apr 03, 2008 | 13.95 | 14.23 | 13.73 | 13.87 | 2,057,273 | +0.00(+0.00%) |
Apr 02, 2008 | 13.37 | 13.97 | 12.93 | 13.87 | 1,406,804 | +0.68(+5.17%) |
Apr 01, 2008 | 13.13 | 13.41 | 12.82 | 13.19 | 1,125,349 | +0.33(+2.57%) |
Mar 31, 2008 | 12.92 | 13.20 | 12.43 | 12.86 | 620,841 | +0.07(+0.56%) |
Mar 28, 2008 | 13.42 | 13.47 | 12.75 | 12.78 | 9,880,001 | -0.55(-4.12%) |
Mar 27, 2008 | 12.73 | 13.35 | 12.58 | 13.33 | 1,142,028 | +0.71(+5.60%) |
Mar 26, 2008 | 12.59 | 12.82 | 12.38 | 12.63 | 700,947 | -0.06(-0.50%) |
Mar 25, 2008 | 12.24 | 12.73 | 12.15 | 12.69 | 1,020,042 | +0.64(+5.34%) |
Mar 24, 2008 | 11.88 | 12.20 | 11.77 | 12.05 | 910,276 | +0.32(+2.72%) |
Mar 21, 2008 | 11.91 | 11.99 | 11.50 | 11.73 | 881,998 | +0.00(+0.00%) |
Mar 20, 2008 | 11.91 | 11.99 | 11.50 | 11.73 | 881,998 | -0.25(-2.10%) |
Mar 19, 2008 | 12.30 | 12.41 | 11.92 | 11.98 | 3,040,560 | -0.32(-2.57%) |
Mar 18, 2008 | 11.88 | 12.30 | 11.80 | 12.30 | 1,256,595 | +0.75(+6.47%) |
Mar 17, 2008 | 11.36 | 11.97 | 11.36 | 11.55 | 1,300,239 | -0.27(-2.32%) |
Mar 14, 2008 | 12.10 | 12.21 | 11.73 | 11.82 | 1,307,695 | -0.15(-1.24%) |
Mar 13, 2008 | 11.38 | 12.04 | 11.23 | 11.97 | 839,718 | +0.40(+3.43%) |
Mar 12, 2008 | 11.16 | 12.04 | 11.14 | 11.57 | 1,479,363 | +0.25(+2.17%) |
Mar 11, 2008 | 10.95 | 11.33 | 10.89 | 11.33 | 1,020,187 | +0.89(+8.55%) |
Mar 10, 2008 | 10.84 | 10.84 | 10.32 | 10.44 | 1,477,217 | -0.35(-3.23%) |
Mar 07, 2008 | 11.07 | 11.15 | 10.78 | 10.78 | 1,467,543 | -0.32(-2.87%) |
Mar 06, 2008 | 11.19 | 11.43 | 11.10 | 11.10 | 721,223 | -0.12(-1.03%) |
Mar 05, 2008 | 11.23 | 11.29 | 10.94 | 11.22 | 738,317 | +0.28(+2.52%) |
Mar 04, 2008 | 11.00 | 11.10 | 10.78 | 10.94 | 921,988 | +0.03(+0.24%) |
Mar 03, 2008 | 10.50 | 10.99 | 10.50 | 10.92 | 1,178,853 | +0.19(+1.78%) |
Feb 29, 2008 | 10.77 | 11.00 | 10.61 | 10.73 | 1,969,453 | -0.06(-0.59%) |
Feb 28, 2008 | 11.00 | 11.08 | 10.78 | 10.79 | 1,100,202 | -0.23(-2.12%) |
Feb 27, 2008 | 10.50 | 11.27 | 10.40 | 11.02 | 1,869,435 | +0.30(+2.79%) |
Feb 26, 2008 | 10.31 | 10.77 | 10.15 | 10.72 | 1,382,072 | +0.30(+2.90%) |
Feb 25, 2008 | 9.843 | 10.45 | 9.755 | 10.42 | 1,474,817 | +0.71(+7.27%) |
Feb 22, 2008 | 9.752 | 9.800 | 9.600 | 9.715 | 613,658 | +0.07(+0.74%) |
Feb 21, 2008 | 9.788 | 9.887 | 9.560 | 9.643 | 832,880 | -0.11(-1.14%) |
Feb 20, 2008 | 9.499 | 9.782 | 9.348 | 9.754 | 732,862 | +0.22(+2.32%) |
Feb 19, 2008 | 9.458 | 9.623 | 9.348 | 9.532 | 1,575,290 | +0.21(+2.27%) |
Feb 18, 2008 | 9.470 | 9.470 | 9.183 | 9.321 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.470 | 9.470 | 9.183 | 9.321 | 1,049,284 | -0.01(-0.11%) |
Feb 14, 2008 | 9.751 | 9.751 | 9.330 | 9.331 | 821,969 | -0.42(-4.31%) |
Feb 13, 2008 | 9.664 | 10.33 | 9.357 | 9.751 | 1,078,816 | +0.20(+2.06%) |
Feb 12, 2008 | 9.390 | 9.632 | 9.214 | 9.554 | 1,152,939 | +0.34(+3.73%) |
Feb 11, 2008 | 9.079 | 9.307 | 8.968 | 9.211 | 673,669 | +0.21(+2.35%) |
Feb 08, 2008 | 8.922 | 9.241 | 8.854 | 9.000 | 429,169 | +0.10(+1.15%) |
Feb 07, 2008 | 9.073 | 9.156 | 8.578 | 8.897 | 1,621,862 | -0.19(-2.12%) |
Feb 06, 2008 | 9.412 | 9.519 | 9.047 | 9.090 | 487,362 | -0.17(-1.82%) |
Feb 05, 2008 | 9.700 | 9.700 | 9.156 | 9.259 | 706,966 | -0.50(-5.11%) |
Feb 04, 2008 | 9.761 | 9.796 | 9.491 | 9.757 | 541,918 | +0.02(+0.24%) |
Feb 01, 2008 | 9.733 | 9.934 | 9.651 | 9.733 | 1,634,428 | -0.01(-0.13%) |
Jan 31, 2008 | 9.255 | 9.770 | 9.018 | 9.746 | 1,787,602 | +0.31(+3.27%) |
Jan 30, 2008 | 9.293 | 9.623 | 9.144 | 9.437 | 1,412,987 | +0.14(+1.55%) |
Jan 29, 2008 | 9.511 | 9.511 | 9.118 | 9.293 | 1,229,317 | +0.21(+2.28%) |
Jan 28, 2008 | 8.798 | 9.166 | 8.587 | 9.086 | 638,299 | +0.22(+2.49%) |
Jan 25, 2008 | 9.156 | 9.229 | 8.744 | 8.865 | 1,240,228 | +0.13(+1.48%) |
Jan 24, 2008 | 8.578 | 8.798 | 8.413 | 8.736 | 1,271,143 | +0.49(+5.91%) |
Jan 23, 2008 | 7.754 | 8.284 | 7.264 | 8.248 | 1,296,602 | +0.13(+1.58%) |
Jan 22, 2008 | 7.959 | 9.641 | 7.959 | 8.120 | 1,154,758 | -0.23(-2.81%) |
Jan 21, 2008 | 8.496 | 8.573 | 8.170 | 8.355 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.496 | 8.573 | 8.170 | 8.355 | 793,400 | -0.07(-0.79%) |
Jan 17, 2008 | 9.018 | 9.091 | 8.404 | 8.422 | 2,628,666 | -0.56(-6.28%) |
Jan 16, 2008 | 8.936 | 9.250 | 8.328 | 8.986 | 2,402,260 | -0.12(-1.32%) |
Jan 15, 2008 | 9.407 | 9.407 | 8.924 | 9.106 | 799,383 | -0.51(-5.33%) |
Jan 14, 2008 | 9.513 | 9.619 | 9.391 | 9.619 | 834,699 | +0.31(+3.33%) |
Jan 11, 2008 | 9.348 | 9.561 | 9.172 | 9.309 | 2,914,682 | +0.02(+0.17%) |
Jan 10, 2008 | 8.625 | 9.346 | 8.625 | 9.294 | 2,031,046 | +0.52(+5.90%) |
Jan 09, 2008 | 9.043 | 9.046 | 8.627 | 8.776 | 1,265,687 | -0.25(-2.82%) |
Jan 08, 2008 | 9.178 | 9.266 | 8.984 | 9.031 | 1,072,924 | -0.06(-0.64%) |
Jan 07, 2008 | 9.052 | 9.211 | 8.907 | 9.089 | 647,391 | -0.08(-0.86%) |
Jan 04, 2008 | 9.486 | 9.486 | 9.056 | 9.167 | 1,434,809 | -0.53(-5.45%) |
Jan 03, 2008 | 9.511 | 9.815 | 9.403 | 9.696 | 1,267,506 | +0.21(+2.23%) |
Jan 02, 2008 | 9.791 | 9.885 | 9.262 | 9.485 | 1,265,687 | -0.23(-2.42%) |
Jan 01, 2008 | 10.16 | 10.16 | 9.649 | 9.719 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.16 | 10.16 | 9.649 | 9.719 | 565,558 | -0.23(-2.33%) |
Dec 28, 2007 | 9.945 | 10.00 | 9.843 | 9.951 | 532,825 | -0.04(-0.39%) |
Dec 27, 2007 | 10.12 | 10.16 | 9.953 | 9.990 | 649,210 | -0.25(-2.44%) |
Dec 26, 2007 | 10.15 | 10.32 | 10.01 | 10.24 | 712,858 | +0.04(+0.39%) |
Dec 24, 2007 | 10.12 | 10.25 | 10.01 | 10.20 | 289,144 | +0.18(+1.83%) |
Dec 21, 2007 | 9.755 | 10.17 | 9.733 | 10.02 | 1,323,880 | +0.44(+4.61%) |
Dec 20, 2007 | 9.264 | 9.623 | 9.264 | 9.575 | 771,051 | +0.57(+6.29%) |
Dec 19, 2007 | 8.771 | 9.060 | 8.661 | 9.008 | 623,787 | +0.25(+2.82%) |
Dec 18, 2007 | 9.115 | 9.115 | 8.555 | 8.762 | 847,428 | -0.12(-1.34%) |
Dec 17, 2007 | 9.039 | 9.085 | 8.798 | 8.881 | 959,667 | -0.31(-3.33%) |
Dec 14, 2007 | 8.952 | 9.203 | 8.925 | 9.187 | 803,784 | +0.14(+1.50%) |
Dec 13, 2007 | 9.539 | 9.539 | 8.886 | 9.051 | 1,081,108 | -0.43(-4.51%) |
Dec 12, 2007 | 9.953 | 10.10 | 9.266 | 9.479 | 821,969 | -0.19(-1.97%) |
Dec 11, 2007 | 10.15 | 10.15 | 9.627 | 9.669 | 651,029 | -0.52(-5.13%) |
Dec 10, 2007 | 10.28 | 10.28 | 10.11 | 10.19 | 387,344 | -0.07(-0.71%) |
Dec 07, 2007 | 10.21 | 10.46 | 10.18 | 10.27 | 441,899 | -0.05(-0.44%) |
Dec 06, 2007 | 9.898 | 10.37 | 9.898 | 10.31 | 1,171,124 | +0.54(+5.49%) |
Dec 05, 2007 | 9.519 | 9.788 | 9.459 | 9.774 | 638,299 | +0.37(+3.88%) |
Dec 04, 2007 | 9.431 | 9.531 | 9.409 | 9.409 | 134,570 | -0.16(-1.66%) |
Dec 03, 2007 | 9.568 | 9.623 | 9.486 | 9.568 | 331,024 | -0.09(-0.94%) |
Nov 30, 2007 | 9.623 | 9.831 | 9.541 | 9.660 | 1,263,869 | +0.20(+2.07%) |
Nov 29, 2007 | 9.305 | 9.609 | 9.305 | 9.464 | 800,147 | +0.11(+1.21%) |
Nov 28, 2007 | 8.796 | 9.573 | 8.796 | 9.351 | 1,520,280 | +0.51(+5.77%) |
Nov 27, 2007 | 8.743 | 8.863 | 8.619 | 8.841 | 751,047 | +0.08(+0.92%) |
Nov 26, 2007 | 8.867 | 9.018 | 8.646 | 8.760 | 1,705,768 | -0.13(-1.51%) |
Nov 23, 2007 | 8.897 | 8.936 | 8.743 | 8.895 | 752,865 | +0.16(+1.81%) |
Nov 21, 2007 | 8.523 | 8.770 | 8.317 | 8.737 | 1,760,324 | -0.22(-2.44%) |
Nov 20, 2007 | 9.068 | 9.164 | 8.716 | 8.955 | 732,862 | -0.00(-0.04%) |
Nov 19, 2007 | 9.403 | 9.403 | 8.923 | 8.958 | 378,724 | -0.39(-4.13%) |
Nov 16, 2007 | 9.351 | 9.403 | 9.205 | 9.344 | 683,762 | -0.01(-0.12%) |
Nov 15, 2007 | 9.376 | 9.417 | 9.253 | 9.355 | 676,488 | -0.09(-0.98%) |
Nov 14, 2007 | 9.623 | 9.719 | 9.429 | 9.448 | 643,754 | -0.02(-0.19%) |
Nov 13, 2007 | 9.348 | 9.548 | 9.317 | 9.465 | 971,542 | +0.28(+3.07%) |
Nov 12, 2007 | 9.519 | 9.663 | 9.134 | 9.184 | 1,867,616 | -0.35(-3.71%) |
Nov 09, 2007 | 9.761 | 9.788 | 9.521 | 9.538 | 816,514 | -0.29(-2.98%) |
Nov 08, 2007 | 10.04 | 10.06 | 9.764 | 9.831 | 818,332 | -0.12(-1.23%) |
Nov 07, 2007 | 10.18 | 10.18 | 9.919 | 9.953 | 2,386,257 | -0.22(-2.13%) |
Nov 06, 2007 | 9.970 | 10.17 | 9.900 | 10.17 | 485,598 | +0.12(+1.19%) |
Nov 05, 2007 | 10.07 | 10.19 | 9.879 | 10.05 | 497,364 | -0.23(-2.23%) |
Nov 02, 2007 | 10.75 | 10.75 | 10.23 | 10.28 | 1,074,743 | -0.34(-3.23%) |
Nov 01, 2007 | 10.74 | 10.97 | 10.48 | 10.62 | 1,227,498 | +0.06(+0.60%) |
Oct 31, 2007 | 10.94 | 10.97 | 10.41 | 10.56 | 2,209,497 | -0.38(-3.44%) |
Oct 30, 2007 | 11.00 | 11.21 | 10.83 | 10.93 | 1,160,213 | -0.08(-0.70%) |
Oct 29, 2007 | 10.82 | 11.01 | 10.75 | 11.01 | 1,432,991 | +0.17(+1.53%) |
Oct 26, 2007 | 10.61 | 10.85 | 10.59 | 10.85 | 1,142,028 | +0.45(+4.29%) |
Oct 25, 2007 | 10.26 | 10.47 | 10.26 | 10.40 | 1,442,083 | +0.12(+1.16%) |
Oct 24, 2007 | 10.17 | 10.32 | 9.981 | 10.28 | 909,258 | +0.01(+0.09%) |
Oct 23, 2007 | 10.31 | 10.34 | 10.04 | 10.27 | 880,162 | +0.04(+0.43%) |
Oct 22, 2007 | 10.17 | 10.25 | 10.01 | 10.23 | 643,754 | -0.01(-0.13%) |
Oct 19, 2007 | 10.34 | 10.37 | 10.16 | 10.24 | 587,380 | -0.17(-1.65%) |
Oct 18, 2007 | 10.53 | 10.53 | 10.37 | 10.41 | 1,005,639 | -0.13(-1.24%) |
Oct 17, 2007 | 10.65 | 10.78 | 10.49 | 10.54 | 1,558,468 | +0.00(+0.03%) |
Oct 16, 2007 | 10.87 | 10.88 | 10.43 | 10.54 | 1,045,647 | -0.34(-3.16%) |
Oct 15, 2007 | 10.94 | 11.16 | 10.88 | 10.88 | 1,147,484 | -0.03(-0.23%) |
Oct 12, 2007 | 11.10 | 11.23 | 10.83 | 10.91 | 723,769 | -0.11(-0.99%) |
Oct 11, 2007 | 11.05 | 11.35 | 10.92 | 11.02 | 2,618,664 | +0.05(+0.45%) |
Oct 10, 2007 | 10.56 | 11.07 | 10.50 | 10.97 | 1,622,116 | +0.44(+4.21%) |
Oct 09, 2007 | 10.54 | 10.61 | 10.42 | 10.53 | 1,016,550 | +0.07(+0.63%) |
Oct 08, 2007 | 10.45 | 10.46 | 10.28 | 10.46 | 631,025 | +0.01(+0.13%) |
Oct 05, 2007 | 10.06 | 10.56 | 10.06 | 10.45 | 2,054,923 | +0.45(+4.53%) |
Oct 04, 2007 | 9.997 | 10.03 | 9.807 | 9.995 | 1,067,469 | +0.11(+1.09%) |
Oct 03, 2007 | 9.994 | 9.996 | 9.864 | 9.887 | 1,340,246 | -0.10(-1.05%) |
Oct 02, 2007 | 9.897 | 9.992 | 9.857 | 9.992 | 1,654,850 | +0.20(+2.08%) |
Oct 01, 2007 | 9.417 | 9.826 | 9.417 | 9.788 | 903,802 | +0.28(+2.96%) |
Sep 28, 2007 | 9.321 | 9.537 | 9.266 | 9.507 | 1,271,143 | +0.24(+2.54%) |
Sep 27, 2007 | 9.211 | 9.320 | 9.177 | 9.271 | 1,902,168 | +0.09(+1.01%) |
Sep 26, 2007 | 8.922 | 9.226 | 8.881 | 9.178 | 1,587,565 | +0.28(+3.15%) |
Sep 25, 2007 | 9.018 | 9.027 | 8.853 | 8.897 | 1,287,509 | -0.18(-1.96%) |
Sep 24, 2007 | 9.087 | 9.129 | 9.007 | 9.075 | 561,921 | -0.01(-0.09%) |
Sep 21, 2007 | 8.963 | 9.156 | 8.853 | 9.083 | 1,756,687 | +0.12(+1.39%) |
Sep 20, 2007 | 8.889 | 9.087 | 8.820 | 8.959 | 701,947 | -0.05(-0.60%) |
Sep 19, 2007 | 8.677 | 9.293 | 8.661 | 9.013 | 1,300,239 | +0.23(+2.63%) |
Sep 18, 2007 | 8.320 | 8.813 | 8.235 | 8.782 | 831,062 | +0.47(+5.66%) |
Sep 17, 2007 | 8.344 | 8.479 | 8.295 | 8.311 | 163,666 | -0.07(-0.80%) |
Sep 14, 2007 | 8.413 | 8.468 | 8.314 | 8.378 | 272,777 | -0.01(-0.09%) |
Sep 13, 2007 | 8.400 | 8.424 | 8.325 | 8.386 | 289,144 | +0.07(+0.83%) |
Sep 12, 2007 | 8.345 | 8.358 | 8.167 | 8.317 | 365,521 | -0.02(-0.24%) |
Sep 11, 2007 | 8.303 | 8.408 | 8.291 | 8.337 | 278,233 | +0.02(+0.24%) |
Sep 10, 2007 | 8.573 | 8.573 | 8.099 | 8.317 | 487,362 | -0.15(-1.78%) |
Sep 07, 2007 | 8.578 | 8.578 | 8.368 | 8.468 | 498,273 | -0.20(-2.29%) |
Sep 06, 2007 | 8.757 | 8.757 | 8.604 | 8.666 | 276,414 | -0.04(-0.44%) |
Sep 05, 2007 | 8.743 | 8.764 | 8.633 | 8.705 | 278,233 | -0.09(-1.06%) |
Sep 04, 2007 | 8.749 | 8.875 | 8.686 | 8.798 | 418,258 | +0.03(+0.38%) |
Aug 31, 2007 | 8.661 | 8.798 | 8.594 | 8.765 | 663,758 | +0.20(+2.37%) |
Aug 30, 2007 | 8.485 | 8.622 | 8.474 | 8.562 | 310,966 | -0.03(-0.35%) |
Aug 29, 2007 | 8.466 | 8.611 | 8.349 | 8.592 | 478,269 | +0.25(+3.04%) |
Aug 28, 2007 | 8.732 | 8.732 | 8.320 | 8.339 | 521,914 | -0.28(-3.30%) |
Aug 27, 2007 | 8.798 | 8.798 | 8.624 | 8.624 | 189,125 | -0.17(-1.99%) |
Aug 24, 2007 | 8.495 | 8.867 | 8.468 | 8.798 | 623,751 | +0.29(+3.45%) |
Aug 23, 2007 | 8.633 | 8.688 | 8.358 | 8.505 | 752,865 | -0.03(-0.31%) |
Aug 22, 2007 | 8.496 | 8.629 | 8.396 | 8.532 | 1,498,457 | +0.12(+1.42%) |
Aug 21, 2007 | 8.378 | 8.428 | 8.113 | 8.412 | 634,662 | +0.01(+0.13%) |
Aug 20, 2007 | 8.414 | 8.441 | 8.084 | 8.401 | 691,036 | +0.00(+0.02%) |
Aug 17, 2007 | 7.974 | 8.460 | 7.954 | 8.400 | 860,158 | +0.51(+6.47%) |
Aug 16, 2007 | 7.671 | 7.932 | 7.470 | 7.889 | 2,078,564 | +0.14(+1.74%) |
Aug 15, 2007 | 8.125 | 8.235 | 7.754 | 7.754 | 854,702 | -0.41(-4.98%) |
Aug 14, 2007 | 8.675 | 8.729 | 8.106 | 8.161 | 745,591 | -0.49(-5.67%) |
Aug 13, 2007 | 8.867 | 8.977 | 8.634 | 8.651 | 574,651 | +0.06(+0.66%) |
Aug 10, 2007 | 8.798 | 8.798 | 8.441 | 8.594 | 1,058,376 | -0.11(-1.30%) |
Aug 09, 2007 | 8.963 | 9.104 | 8.626 | 8.708 | 547,373 | -0.34(-3.74%) |
Aug 08, 2007 | 8.837 | 9.164 | 8.710 | 9.046 | 1,174,761 | +0.21(+2.36%) |
Aug 07, 2007 | 8.661 | 8.927 | 8.634 | 8.837 | 607,384 | +0.09(+1.01%) |
Aug 06, 2007 | 8.908 | 8.936 | 8.622 | 8.749 | 780,143 | -0.21(-2.39%) |
Aug 03, 2007 | 8.950 | 9.007 | 8.936 | 8.963 | 698,310 | -0.04(-0.49%) |
Aug 02, 2007 | 8.881 | 9.073 | 8.780 | 9.007 | 969,269 | +0.14(+1.58%) |
Aug 01, 2007 | 8.963 | 9.073 | 8.716 | 8.867 | 734,680 | -0.13(-1.41%) |
Jul 31, 2007 | 8.963 | 9.073 | 8.922 | 8.994 | 1,316,606 | +0.03(+0.34%) |
Jul 30, 2007 | 8.675 | 9.046 | 8.675 | 8.963 | 2,200,405 | +0.18(+2.07%) |
Jul 27, 2007 | 8.515 | 8.819 | 8.427 | 8.782 | 1,487,546 | +0.38(+4.47%) |
Jul 26, 2007 | 8.455 | 8.468 | 8.235 | 8.406 | 1,733,046 | -0.17(-1.95%) |
Jul 25, 2007 | 8.734 | 8.820 | 8.455 | 8.573 | 774,688 | -0.11(-1.22%) |
Jul 24, 2007 | 8.703 | 8.763 | 8.578 | 8.679 | 2,411,353 | -0.13(-1.51%) |
Jul 23, 2007 | 8.892 | 9.005 | 8.737 | 8.812 | 1,272,961 | -0.03(-0.31%) |
Jul 20, 2007 | 9.183 | 9.237 | 8.826 | 8.840 | 1,225,680 | -0.32(-3.46%) |
Jul 19, 2007 | 9.513 | 9.526 | 9.153 | 9.156 | 956,539 | -0.07(-0.71%) |
Jul 18, 2007 | 9.310 | 9.351 | 9.196 | 9.222 | 796,510 | -0.11(-1.16%) |
Jul 17, 2007 | 9.431 | 9.513 | 9.308 | 9.330 | 347,336 | -0.01(-0.11%) |
Jul 16, 2007 | 9.348 | 9.620 | 9.321 | 9.341 | 591,017 | +0.06(+0.60%) |
Jul 13, 2007 | 9.266 | 9.368 | 9.175 | 9.284 | 585,562 | +0.06(+0.60%) |
Jul 12, 2007 | 9.348 | 9.480 | 9.222 | 9.229 | 851,065 | -0.04(-0.46%) |
Jul 11, 2007 | 9.458 | 9.458 | 9.238 | 9.271 | 503,729 | -0.08(-0.87%) |
Jul 10, 2007 | 9.568 | 9.568 | 9.325 | 9.353 | 383,707 | -0.19(-2.01%) |
Jul 09, 2007 | 9.609 | 9.678 | 9.472 | 9.545 | 341,881 | -0.03(-0.36%) |
Jul 06, 2007 | 9.609 | 9.623 | 9.549 | 9.579 | 450,992 | +0.00(+0.01%) |
Jul 05, 2007 | 9.761 | 9.787 | 9.563 | 9.579 | 565,558 | -0.04(-0.41%) |
Jul 03, 2007 | 9.686 | 9.741 | 9.576 | 9.618 | 629,206 | -0.07(-0.71%) |
Jul 02, 2007 | 9.460 | 9.884 | 9.460 | 9.686 | 532,825 | +0.23(+2.39%) |
Jun 29, 2007 | 9.348 | 9.481 | 9.348 | 9.460 | 474,632 | +0.14(+1.50%) |
Jun 28, 2007 | 9.293 | 9.403 | 9.240 | 9.321 | 927,443 | +0.12(+1.28%) |
Jun 27, 2007 | 9.335 | 9.348 | 9.131 | 9.203 | 1,120,206 | -0.23(-2.42%) |
Jun 26, 2007 | 9.485 | 9.554 | 9.398 | 9.431 | 389,162 | +0.02(+0.18%) |
Jun 25, 2007 | 9.321 | 9.433 | 9.198 | 9.414 | 711,040 | +0.19(+2.04%) |
Jun 22, 2007 | 9.403 | 9.403 | 9.102 | 9.226 | 498,273 | -0.18(-1.89%) |
Jun 21, 2007 | 9.343 | 9.418 | 9.266 | 9.403 | 316,421 | +0.05(+0.58%) |
Jun 20, 2007 | 9.348 | 9.458 | 9.301 | 9.349 | 425,532 | +0.08(+0.83%) |
Jun 19, 2007 | 9.293 | 9.431 | 9.246 | 9.272 | 410,984 | -0.09(-0.96%) |
Jun 18, 2007 | 9.458 | 9.527 | 9.335 | 9.362 | 365,521 | -0.05(-0.53%) |
Jun 15, 2007 | 9.183 | 9.554 | 9.183 | 9.412 | 1,238,409 | +0.33(+3.59%) |
Jun 14, 2007 | 8.903 | 9.170 | 8.903 | 9.085 | 738,317 | +0.21(+2.37%) |
Jun 13, 2007 | 8.881 | 8.903 | 8.815 | 8.875 | 309,147 | +0.07(+0.81%) |
Jun 12, 2007 | 8.963 | 9.087 | 8.804 | 8.804 | 310,966 | -0.16(-1.78%) |
Jun 11, 2007 | 8.963 | 9.059 | 8.943 | 8.963 | 416,440 | -0.07(-0.74%) |
Jun 08, 2007 | 8.757 | 9.088 | 8.757 | 9.030 | 625,569 | +0.19(+2.11%) |
Jun 07, 2007 | 9.132 | 9.132 | 8.688 | 8.843 | 1,056,558 | -0.31(-3.37%) |
Jun 06, 2007 | 9.238 | 9.250 | 9.088 | 9.151 | 270,959 | -0.16(-1.73%) |
Jun 05, 2007 | 9.324 | 9.324 | 9.265 | 9.312 | 185,488 | -0.01(-0.14%) |
Jun 04, 2007 | 9.277 | 9.348 | 9.197 | 9.325 | 532,825 | +0.15(+1.67%) |