Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.510 | 6.730 | 6.500 | 6.620 | 636,464 | +0.08(+1.22%) |
May 29, 2008 | 6.290 | 6.580 | 6.240 | 6.540 | 645,305 | +0.17(+2.67%) |
May 28, 2008 | 6.320 | 6.400 | 6.200 | 6.370 | 168,858 | +0.10(+1.59%) |
May 27, 2008 | 6.120 | 6.390 | 6.030 | 6.270 | 236,582 | +0.19(+3.12%) |
May 26, 2008 | 6.180 | 6.190 | 6.030 | 6.080 | 164,675 | +0.00(+0.00%) |
May 23, 2008 | 6.180 | 6.190 | 6.030 | 6.080 | 164,675 | -0.15(-2.41%) |
May 22, 2008 | 6.180 | 6.280 | 6.150 | 6.230 | 116,364 | +0.03(+0.48%) |
May 21, 2008 | 6.510 | 6.510 | 6.170 | 6.200 | 359,681 | -0.27(-4.17%) |
May 20, 2008 | 6.410 | 6.850 | 6.260 | 6.470 | 800,482 | +0.10(+1.57%) |
May 19, 2008 | 6.040 | 6.400 | 6.010 | 6.370 | 351,263 | +0.33(+5.46%) |
May 16, 2008 | 6.030 | 6.120 | 5.930 | 6.040 | 227,551 | +0.06(+1.00%) |
May 15, 2008 | 6.110 | 6.280 | 5.920 | 5.980 | 441,159 | -0.03(-0.50%) |
May 14, 2008 | 5.790 | 6.090 | 5.770 | 6.010 | 466,087 | +0.19(+3.26%) |
May 13, 2008 | 5.720 | 5.890 | 5.620 | 5.820 | 412,001 | +0.13(+2.28%) |
May 12, 2008 | 5.750 | 5.870 | 5.632 | 5.690 | 133,446 | -0.02(-0.35%) |
May 09, 2008 | 5.630 | 5.750 | 5.510 | 5.710 | 311,351 | +0.01(+0.18%) |
May 08, 2008 | 5.730 | 5.740 | 5.510 | 5.700 | 279,616 | +0.01(+0.18%) |
May 07, 2008 | 5.630 | 5.760 | 5.540 | 5.690 | 243,593 | +0.04(+0.71%) |
May 06, 2008 | 5.680 | 5.700 | 5.460 | 5.650 | 235,904 | -0.03(-0.53%) |
May 05, 2008 | 5.560 | 5.880 | 5.550 | 5.680 | 378,103 | +0.20(+3.65%) |
May 02, 2008 | 5.730 | 5.740 | 5.430 | 5.480 | 221,468 | -0.18(-3.18%) |
May 01, 2008 | 5.490 | 5.760 | 5.460 | 5.660 | 293,910 | +0.13(+2.35%) |
Apr 30, 2008 | 5.570 | 5.670 | 5.431 | 5.530 | 250,660 | +0.08(+1.47%) |
Apr 29, 2008 | 5.390 | 5.460 | 5.320 | 5.450 | 359,353 | +0.02(+0.37%) |
Apr 28, 2008 | 5.380 | 5.450 | 5.350 | 5.430 | 207,958 | +0.08(+1.50%) |
Apr 25, 2008 | 5.150 | 5.380 | 5.150 | 5.350 | 254,431 | +0.24(+4.70%) |
Apr 24, 2008 | 5.020 | 5.190 | 4.960 | 5.110 | 455,015 | +0.10(+2.00%) |
Apr 23, 2008 | 5.200 | 5.270 | 5.000 | 5.010 | 640,891 | -0.18(-3.47%) |
Apr 22, 2008 | 5.400 | 5.440 | 5.160 | 5.190 | 199,164 | -0.22(-4.07%) |
Apr 21, 2008 | 5.150 | 5.460 | 5.130 | 5.410 | 594,135 | +0.28(+5.46%) |
Apr 18, 2008 | 5.230 | 5.310 | 5.010 | 5.130 | 803,156 | +0.06(+1.18%) |
Apr 17, 2008 | 5.010 | 5.280 | 5.010 | 5.070 | 324,524 | +0.01(+0.20%) |
Apr 16, 2008 | 5.020 | 5.120 | 5.000 | 5.060 | 387,691 | +0.07(+1.40%) |
Apr 15, 2008 | 5.000 | 5.030 | 4.980 | 4.990 | 212,418 | -0.01(-0.20%) |
Apr 14, 2008 | 5.030 | 5.100 | 4.930 | 5.000 | 280,029 | -0.06(-1.19%) |
Apr 11, 2008 | 5.000 | 5.200 | 4.900 | 5.060 | 585,008 | -0.01(-0.20%) |
Apr 10, 2008 | 5.000 | 5.120 | 4.910 | 5.070 | 740,790 | +0.05(+1.00%) |
Apr 09, 2008 | 4.980 | 5.130 | 4.950 | 5.020 | 447,319 | +0.08(+1.62%) |
Apr 08, 2008 | 4.850 | 5.050 | 4.810 | 4.940 | 383,602 | +0.09(+1.86%) |
Apr 07, 2008 | 5.000 | 5.020 | 4.830 | 4.850 | 326,669 | -0.16(-3.19%) |
Apr 04, 2008 | 4.980 | 5.020 | 4.790 | 5.010 | 557,683 | +0.02(+0.40%) |
Apr 03, 2008 | 5.100 | 5.170 | 4.850 | 4.990 | 442,269 | -0.05(-0.99%) |
Apr 02, 2008 | 5.240 | 5.320 | 4.800 | 5.040 | 537,757 | -0.17(-3.26%) |
Apr 01, 2008 | 5.140 | 5.390 | 4.990 | 5.210 | 937,025 | +0.11(+2.16%) |
Mar 31, 2008 | 5.080 | 5.170 | 5.000 | 5.100 | 341,661 | +0.00(+0.00%) |
Mar 28, 2008 | 5.420 | 5.420 | 5.060 | 5.100 | 609,094 | -0.31(-5.73%) |
Mar 27, 2008 | 5.700 | 5.740 | 5.350 | 5.410 | 456,662 | -0.29(-5.09%) |
Mar 26, 2008 | 5.300 | 5.930 | 5.260 | 5.700 | 579,487 | +0.45(+8.57%) |
Mar 25, 2008 | 4.890 | 5.360 | 4.890 | 5.250 | 286,965 | +0.39(+8.02%) |
Mar 24, 2008 | 4.840 | 5.050 | 4.740 | 4.860 | 431,781 | +0.06(+1.25%) |
Mar 21, 2008 | 4.890 | 4.900 | 4.650 | 4.800 | 323,687 | +0.00(+0.00%) |
Mar 20, 2008 | 4.890 | 4.900 | 4.650 | 4.800 | 323,687 | -0.09(-1.84%) |
Mar 19, 2008 | 4.840 | 5.090 | 4.780 | 4.890 | 402,625 | +0.02(+0.41%) |
Mar 18, 2008 | 4.730 | 4.900 | 4.560 | 4.870 | 268,991 | +0.20(+4.28%) |
Mar 17, 2008 | 4.800 | 4.860 | 4.640 | 4.670 | 277,065 | -0.26(-5.27%) |
Mar 14, 2008 | 5.050 | 5.050 | 4.750 | 4.930 | 673,347 | -0.06(-1.20%) |
Mar 13, 2008 | 4.980 | 5.120 | 4.900 | 4.990 | 373,925 | -0.11(-2.16%) |
Mar 12, 2008 | 5.250 | 5.310 | 4.980 | 5.100 | 394,350 | -0.09(-1.73%) |
Mar 11, 2008 | 5.050 | 5.240 | 4.950 | 5.190 | 594,611 | +0.21(+4.22%) |
Mar 10, 2008 | 5.000 | 5.130 | 4.830 | 4.980 | 402,018 | -0.04(-0.80%) |
Mar 07, 2008 | 5.160 | 5.160 | 4.820 | 5.020 | 1,134,941 | -0.22(-4.20%) |
Mar 06, 2008 | 5.500 | 5.560 | 5.150 | 5.240 | 622,561 | -0.30(-5.42%) |
Mar 05, 2008 | 5.580 | 5.720 | 5.500 | 5.540 | 477,406 | -0.05(-0.89%) |
Mar 04, 2008 | 5.940 | 6.010 | 5.500 | 5.590 | 633,849 | -0.43(-7.14%) |
Mar 03, 2008 | 6.040 | 6.050 | 5.880 | 6.020 | 304,245 | -0.05(-0.82%) |
Feb 29, 2008 | 6.060 | 6.150 | 6.010 | 6.070 | 247,573 | -0.08(-1.30%) |
Feb 28, 2008 | 6.140 | 6.310 | 6.130 | 6.150 | 293,029 | -0.10(-1.60%) |
Feb 27, 2008 | 6.210 | 6.360 | 6.100 | 6.250 | 299,135 | -0.02(-0.32%) |
Feb 26, 2008 | 6.200 | 6.310 | 6.040 | 6.270 | 505,506 | -0.01(-0.16%) |
Feb 25, 2008 | 6.130 | 6.300 | 6.120 | 6.280 | 330,265 | +0.11(+1.78%) |
Feb 22, 2008 | 6.290 | 6.410 | 6.000 | 6.170 | 481,313 | -0.03(-0.48%) |
Feb 21, 2008 | 6.400 | 6.400 | 6.000 | 6.200 | 466,491 | -0.09(-1.43%) |
Feb 20, 2008 | 6.430 | 6.430 | 6.200 | 6.290 | 290,240 | -0.13(-2.02%) |
Feb 19, 2008 | 6.200 | 6.620 | 6.170 | 6.420 | 520,107 | +0.25(+4.05%) |
Feb 18, 2008 | 6.240 | 6.240 | 6.110 | 6.170 | 347,618 | +0.00(+0.00%) |
Feb 15, 2008 | 6.240 | 6.240 | 6.110 | 6.170 | 347,618 | -0.09(-1.44%) |
Feb 14, 2008 | 6.530 | 6.530 | 6.190 | 6.260 | 418,470 | -0.23(-3.54%) |
Feb 13, 2008 | 6.400 | 6.490 | 6.330 | 6.490 | 253,943 | +0.17(+2.69%) |
Feb 12, 2008 | 6.280 | 6.490 | 6.260 | 6.320 | 366,335 | +0.05(+0.80%) |
Feb 11, 2008 | 6.170 | 6.320 | 6.150 | 6.270 | 550,006 | +0.10(+1.62%) |
Feb 08, 2008 | 6.260 | 6.340 | 6.100 | 6.170 | 311,226 | -0.09(-1.44%) |
Feb 07, 2008 | 6.150 | 6.270 | 5.890 | 6.260 | 742,939 | +0.05(+0.81%) |
Feb 06, 2008 | 6.350 | 6.430 | 6.060 | 6.210 | 794,840 | -0.16(-2.51%) |
Feb 05, 2008 | 6.300 | 6.540 | 6.120 | 6.370 | 1,481,105 | +0.03(+0.47%) |
Feb 04, 2008 | 5.830 | 6.490 | 5.700 | 6.340 | 2,857,531 | +0.74(+13.21%) |
Feb 01, 2008 | 5.450 | 5.670 | 5.330 | 5.600 | 1,880,126 | +0.15(+2.75%) |
Jan 31, 2008 | 5.410 | 5.520 | 5.360 | 5.450 | 1,059,342 | -0.01(-0.18%) |
Jan 30, 2008 | 5.400 | 5.520 | 5.320 | 5.460 | 995,229 | +0.00(+0.00%) |
Jan 29, 2008 | 5.760 | 5.820 | 5.240 | 5.460 | 2,470,205 | -0.30(-5.21%) |
Jan 28, 2008 | 5.910 | 5.990 | 5.610 | 5.760 | 4,241,896 | -0.29(-4.79%) |
Jan 25, 2008 | 6.970 | 7.000 | 5.500 | 6.050 | 11,488,309 | -3.51(-36.72%) |
Jan 24, 2008 | 8.960 | 9.620 | 8.950 | 9.560 | 1,190,800 | +0.61(+6.82%) |
Jan 23, 2008 | 8.780 | 9.080 | 8.470 | 8.950 | 1,393,903 | -0.10(-1.10%) |
Jan 22, 2008 | 9.220 | 9.490 | 8.670 | 9.050 | 1,673,638 | -0.81(-8.22%) |
Jan 21, 2008 | 10.67 | 10.86 | 9.785 | 9.860 | 1,162,809 | +0.00(+0.00%) |
Jan 18, 2008 | 10.67 | 10.86 | 9.785 | 9.860 | 1,162,809 | -0.79(-7.42%) |
Jan 17, 2008 | 10.68 | 10.80 | 10.60 | 10.65 | 799,061 | +0.00(+0.00%) |
Jan 16, 2008 | 11.12 | 11.15 | 10.48 | 10.65 | 1,024,964 | -0.59(-5.25%) |
Jan 15, 2008 | 11.69 | 11.76 | 11.20 | 11.24 | 514,609 | -0.60(-5.07%) |
Jan 14, 2008 | 11.93 | 12.09 | 11.78 | 11.84 | 264,608 | -0.09(-0.75%) |
Jan 11, 2008 | 11.90 | 12.10 | 11.69 | 11.93 | 407,363 | +0.01(+0.08%) |
Jan 10, 2008 | 11.81 | 12.00 | 11.49 | 11.92 | 737,303 | +0.08(+0.68%) |
Jan 09, 2008 | 12.24 | 12.34 | 11.78 | 11.84 | 811,905 | -0.45(-3.66%) |
Jan 08, 2008 | 12.68 | 12.93 | 12.28 | 12.29 | 431,941 | -0.37(-2.92%) |
Jan 07, 2008 | 12.60 | 12.93 | 12.42 | 12.66 | 396,338 | +0.05(+0.40%) |
Jan 04, 2008 | 12.51 | 12.69 | 12.25 | 12.61 | 523,746 | -0.07(-0.55%) |
Jan 03, 2008 | 12.90 | 13.05 | 12.61 | 12.68 | 180,167 | -0.11(-0.86%) |
Jan 02, 2008 | 13.25 | 13.25 | 12.69 | 12.79 | 759,344 | -0.56(-4.19%) |
Jan 01, 2008 | 13.05 | 13.35 | 12.75 | 13.35 | 852,005 | +0.00(+0.00%) |
Dec 31, 2007 | 13.05 | 13.35 | 12.75 | 13.35 | 852,005 | +0.09(+0.68%) |
Dec 28, 2007 | 13.03 | 13.26 | 12.88 | 13.26 | 489,426 | +0.35(+2.71%) |
Dec 27, 2007 | 12.94 | 13.44 | 12.75 | 12.91 | 572,331 | -0.03(-0.23%) |
Dec 26, 2007 | 12.93 | 13.12 | 12.77 | 12.94 | 380,418 | -0.12(-0.92%) |
Dec 24, 2007 | 12.60 | 13.20 | 12.60 | 13.06 | 284,411 | +0.47(+3.73%) |
Dec 21, 2007 | 12.31 | 12.81 | 12.27 | 12.59 | 722,823 | +0.41(+3.37%) |
Dec 20, 2007 | 12.11 | 12.25 | 12.03 | 12.18 | 1,350,291 | +0.24(+2.01%) |
Dec 19, 2007 | 11.69 | 12.35 | 11.69 | 11.94 | 807,194 | +0.16(+1.36%) |
Dec 18, 2007 | 12.10 | 12.13 | 11.11 | 11.78 | 1,440,571 | -0.31(-2.56%) |
Dec 17, 2007 | 12.95 | 12.95 | 11.95 | 12.09 | 667,699 | -0.97(-7.43%) |
Dec 14, 2007 | 13.00 | 13.49 | 12.73 | 13.06 | 735,288 | +0.16(+1.24%) |
Dec 13, 2007 | 13.15 | 13.24 | 12.86 | 12.90 | 325,517 | -0.23(-1.75%) |
Dec 12, 2007 | 13.03 | 13.36 | 12.94 | 13.13 | 362,618 | +0.17(+1.31%) |
Dec 11, 2007 | 13.60 | 13.67 | 12.73 | 12.96 | 467,239 | -0.64(-4.71%) |
Dec 10, 2007 | 13.40 | 13.70 | 13.34 | 13.60 | 442,703 | +0.11(+0.82%) |
Dec 07, 2007 | 13.75 | 13.91 | 13.37 | 13.49 | 308,273 | -0.26(-1.89%) |
Dec 06, 2007 | 13.58 | 13.82 | 13.11 | 13.75 | 225,208 | +0.17(+1.25%) |
Dec 05, 2007 | 13.47 | 13.72 | 13.33 | 13.58 | 269,720 | +0.33(+2.49%) |
Dec 04, 2007 | 13.50 | 13.51 | 12.86 | 13.25 | 1,143,047 | -1.01(-7.08%) |
Dec 03, 2007 | 14.35 | 14.43 | 13.99 | 14.26 | 144,053 | -0.05(-0.35%) |
Nov 30, 2007 | 14.44 | 14.53 | 14.15 | 14.31 | 331,867 | +0.08(+0.56%) |
Nov 29, 2007 | 13.93 | 14.28 | 13.82 | 14.23 | 273,374 | +0.34(+2.45%) |
Nov 28, 2007 | 13.55 | 14.05 | 13.50 | 13.89 | 449,292 | +0.47(+3.50%) |
Nov 27, 2007 | 13.06 | 13.43 | 13.02 | 13.42 | 307,597 | +0.39(+2.99%) |
Nov 26, 2007 | 13.39 | 13.48 | 13.03 | 13.03 | 166,215 | -0.32(-2.40%) |
Nov 23, 2007 | 13.25 | 13.40 | 13.11 | 13.35 | 66,884 | +0.16(+1.21%) |
Nov 21, 2007 | 13.31 | 13.40 | 12.93 | 13.19 | 388,274 | -0.25(-1.86%) |
Nov 20, 2007 | 13.77 | 13.77 | 13.23 | 13.44 | 206,617 | -0.01(-0.07%) |
Nov 19, 2007 | 13.72 | 13.89 | 13.37 | 13.45 | 416,754 | -0.29(-2.11%) |
Nov 16, 2007 | 14.03 | 14.08 | 13.42 | 13.74 | 449,943 | -0.28(-2.00%) |
Nov 15, 2007 | 13.93 | 14.39 | 13.86 | 14.02 | 503,928 | +0.09(+0.65%) |
Nov 14, 2007 | 13.69 | 14.12 | 13.69 | 13.93 | 351,950 | +0.28(+2.05%) |
Nov 13, 2007 | 13.21 | 13.67 | 13.21 | 13.65 | 470,213 | +0.53(+4.04%) |
Nov 12, 2007 | 14.00 | 14.14 | 13.02 | 13.12 | 806,996 | -0.92(-6.55%) |
Nov 09, 2007 | 14.01 | 14.14 | 13.75 | 14.04 | 376,518 | -0.01(-0.07%) |
Nov 08, 2007 | 13.55 | 14.09 | 13.32 | 14.05 | 423,121 | +0.40(+2.93%) |
Nov 07, 2007 | 13.17 | 14.05 | 13.17 | 13.65 | 863,434 | +0.02(+0.15%) |
Nov 06, 2007 | 13.80 | 13.96 | 13.60 | 13.63 | 445,973 | -0.12(-0.87%) |
Nov 05, 2007 | 14.07 | 14.07 | 13.52 | 13.75 | 688,123 | -0.45(-3.17%) |
Nov 02, 2007 | 14.64 | 14.80 | 14.08 | 14.20 | 445,322 | -0.42(-2.87%) |
Nov 01, 2007 | 14.88 | 14.92 | 14.54 | 14.62 | 266,983 | -0.36(-2.40%) |
Oct 31, 2007 | 14.70 | 15.05 | 14.53 | 14.98 | 332,313 | +0.29(+1.97%) |
Oct 30, 2007 | 14.65 | 14.97 | 14.61 | 14.69 | 237,344 | +0.03(+0.20%) |
Oct 29, 2007 | 14.36 | 15.00 | 14.36 | 14.66 | 681,399 | +0.38(+2.66%) |
Oct 26, 2007 | 14.79 | 14.79 | 14.05 | 14.28 | 715,280 | -0.31(-2.12%) |
Oct 25, 2007 | 14.88 | 14.94 | 14.45 | 14.59 | 423,923 | -0.20(-1.35%) |
Oct 24, 2007 | 13.85 | 14.90 | 13.82 | 14.79 | 813,714 | +0.83(+5.95%) |
Oct 23, 2007 | 13.67 | 13.96 | 13.55 | 13.96 | 248,791 | +0.43(+3.18%) |
Oct 22, 2007 | 13.25 | 13.53 | 13.10 | 13.53 | 266,800 | +0.12(+0.89%) |
Oct 19, 2007 | 13.42 | 13.64 | 13.32 | 13.41 | 484,699 | -0.07(-0.52%) |
Oct 18, 2007 | 13.60 | 13.83 | 13.35 | 13.48 | 359,136 | -0.13(-0.96%) |
Oct 17, 2007 | 14.01 | 14.09 | 13.58 | 13.61 | 411,353 | -0.36(-2.58%) |
Oct 16, 2007 | 14.37 | 14.43 | 13.81 | 13.97 | 417,912 | -0.46(-3.19%) |
Oct 15, 2007 | 14.50 | 14.63 | 14.31 | 14.43 | 420,059 | +0.05(+0.35%) |
Oct 12, 2007 | 14.53 | 14.74 | 14.30 | 14.38 | 416,418 | -0.15(-1.03%) |
Oct 11, 2007 | 14.58 | 14.88 | 14.16 | 14.53 | 510,931 | -0.03(-0.21%) |
Oct 10, 2007 | 15.21 | 15.26 | 14.55 | 14.56 | 515,749 | -0.63(-4.15%) |
Oct 09, 2007 | 14.92 | 15.50 | 14.81 | 15.19 | 769,756 | +0.35(+2.39%) |
Oct 08, 2007 | 14.85 | 14.95 | 14.70 | 14.84 | 381,202 | -0.01(-0.10%) |
Oct 05, 2007 | 14.76 | 14.99 | 14.67 | 14.85 | 660,845 | +0.08(+0.54%) |
Oct 04, 2007 | 15.00 | 15.06 | 14.68 | 14.77 | 795,874 | -0.22(-1.47%) |
Oct 03, 2007 | 15.05 | 15.12 | 14.95 | 14.99 | 1,376,114 | -0.07(-0.46%) |
Oct 02, 2007 | 14.99 | 15.10 | 14.62 | 15.06 | 827,084 | +0.09(+0.60%) |
Oct 01, 2007 | 14.49 | 14.97 | 14.38 | 14.97 | 1,027,825 | +0.48(+3.31%) |
Sep 28, 2007 | 14.50 | 14.50 | 14.22 | 14.49 | 282,237 | +0.03(+0.21%) |
Sep 27, 2007 | 14.34 | 14.50 | 14.32 | 14.46 | 658,965 | +0.20(+1.40%) |
Sep 26, 2007 | 13.90 | 14.30 | 13.90 | 14.26 | 392,564 | +0.36(+2.59%) |
Sep 25, 2007 | 13.94 | 14.07 | 13.85 | 13.90 | 316,632 | -0.09(-0.64%) |
Sep 24, 2007 | 13.97 | 14.09 | 13.83 | 13.99 | 373,390 | +0.06(+0.43%) |
Sep 21, 2007 | 14.03 | 14.10 | 13.70 | 13.93 | 908,955 | -0.04(-0.29%) |
Sep 20, 2007 | 14.60 | 14.65 | 13.95 | 13.97 | 422,731 | -0.69(-4.71%) |
Sep 19, 2007 | 14.08 | 14.81 | 14.08 | 14.66 | 858,814 | +0.59(+4.19%) |
Sep 18, 2007 | 13.60 | 14.12 | 13.45 | 14.07 | 373,455 | +0.51(+3.76%) |
Sep 17, 2007 | 13.75 | 13.83 | 13.42 | 13.56 | 123,414 | -0.16(-1.17%) |
Sep 14, 2007 | 13.45 | 13.82 | 13.25 | 13.72 | 299,972 | +0.19(+1.40%) |
Sep 13, 2007 | 14.05 | 14.10 | 13.51 | 13.53 | 340,551 | -0.42(-3.01%) |
Sep 12, 2007 | 13.93 | 14.18 | 13.80 | 13.95 | 299,010 | +0.04(+0.29%) |
Sep 11, 2007 | 13.38 | 14.10 | 13.38 | 13.91 | 543,722 | +0.52(+3.88%) |
Sep 10, 2007 | 13.42 | 13.79 | 13.10 | 13.39 | 434,087 | -0.03(-0.22%) |
Sep 07, 2007 | 13.50 | 13.63 | 13.26 | 13.42 | 286,433 | -0.19(-1.40%) |
Sep 06, 2007 | 13.77 | 14.03 | 13.54 | 13.61 | 580,736 | -0.05(-0.37%) |
Sep 05, 2007 | 13.41 | 14.07 | 13.41 | 13.66 | 556,611 | +0.29(+2.17%) |
Sep 04, 2007 | 13.00 | 13.50 | 12.95 | 13.37 | 391,218 | +0.40(+3.08%) |
Aug 31, 2007 | 12.90 | 13.22 | 12.74 | 12.97 | 616,561 | +0.19(+1.49%) |
Aug 30, 2007 | 13.04 | 13.06 | 12.68 | 12.78 | 514,236 | -0.26(-1.99%) |
Aug 29, 2007 | 12.80 | 13.49 | 12.72 | 13.04 | 666,904 | +0.31(+2.44%) |
Aug 28, 2007 | 12.98 | 13.00 | 12.63 | 12.73 | 367,872 | -0.18(-1.39%) |
Aug 27, 2007 | 12.60 | 13.01 | 12.45 | 12.91 | 369,688 | +0.34(+2.70%) |
Aug 24, 2007 | 12.60 | 12.75 | 12.26 | 12.57 | 358,576 | -0.04(-0.32%) |
Aug 23, 2007 | 12.62 | 12.73 | 12.41 | 12.61 | 234,519 | -0.02(-0.16%) |
Aug 22, 2007 | 12.68 | 12.92 | 12.50 | 12.63 | 260,807 | -0.02(-0.16%) |
Aug 21, 2007 | 12.81 | 13.05 | 12.65 | 12.65 | 348,378 | -0.22(-1.71%) |
Aug 20, 2007 | 12.60 | 12.88 | 12.45 | 12.87 | 222,318 | +0.30(+2.39%) |
Aug 17, 2007 | 12.47 | 13.00 | 12.21 | 12.57 | 519,973 | +0.32(+2.61%) |
Aug 16, 2007 | 12.32 | 12.50 | 12.01 | 12.25 | 778,111 | -0.18(-1.45%) |
Aug 15, 2007 | 12.29 | 12.93 | 12.29 | 12.43 | 507,219 | +0.08(+0.65%) |
Aug 14, 2007 | 12.36 | 12.55 | 12.10 | 12.35 | 495,484 | +0.08(+0.65%) |
Aug 13, 2007 | 13.13 | 13.13 | 12.21 | 12.27 | 559,093 | -0.74(-5.69%) |
Aug 10, 2007 | 13.60 | 13.90 | 12.55 | 13.01 | 774,086 | -0.88(-6.34%) |
Aug 09, 2007 | 13.05 | 14.05 | 12.28 | 13.89 | 2,514,723 | +0.63(+4.75%) |
Aug 08, 2007 | 12.03 | 13.44 | 12.03 | 13.26 | 1,628,865 | +0.95(+7.72%) |
Aug 07, 2007 | 11.40 | 12.34 | 11.30 | 12.31 | 679,248 | +0.95(+8.36%) |
Aug 06, 2007 | 11.32 | 11.48 | 10.90 | 11.36 | 354,963 | +0.04(+0.35%) |
Aug 03, 2007 | 11.40 | 11.72 | 11.30 | 11.32 | 408,965 | -0.04(-0.35%) |
Aug 02, 2007 | 11.31 | 11.40 | 11.17 | 11.36 | 125,234 | +0.04(+0.35%) |
Aug 01, 2007 | 11.26 | 11.35 | 10.98 | 11.32 | 499,698 | +0.05(+0.44%) |
Jul 31, 2007 | 11.32 | 11.40 | 11.26 | 11.27 | 149,075 | +0.01(+0.09%) |
Jul 30, 2007 | 11.01 | 11.31 | 10.75 | 11.26 | 240,126 | +0.25(+2.27%) |
Jul 27, 2007 | 11.15 | 11.30 | 10.96 | 11.01 | 259,328 | -0.25(-2.22%) |
Jul 26, 2007 | 11.44 | 11.44 | 11.05 | 11.26 | 385,115 | -0.25(-2.17%) |
Jul 25, 2007 | 11.72 | 11.74 | 11.34 | 11.51 | 301,889 | -0.15(-1.29%) |
Jul 24, 2007 | 12.18 | 12.18 | 11.65 | 11.66 | 290,752 | -0.50(-4.11%) |
Jul 23, 2007 | 11.96 | 12.30 | 11.91 | 12.16 | 286,181 | +0.20(+1.67%) |
Jul 20, 2007 | 11.82 | 12.07 | 11.82 | 11.96 | 199,846 | +0.09(+0.76%) |
Jul 19, 2007 | 11.60 | 11.98 | 11.59 | 11.87 | 235,297 | +0.28(+2.42%) |
Jul 18, 2007 | 11.96 | 12.06 | 11.49 | 11.59 | 349,645 | -0.38(-3.17%) |
Jul 17, 2007 | 11.85 | 12.21 | 11.83 | 11.97 | 416,528 | +0.08(+0.67%) |
Jul 16, 2007 | 11.99 | 12.12 | 11.84 | 11.89 | 248,251 | -0.07(-0.59%) |
Jul 13, 2007 | 11.94 | 12.13 | 11.82 | 11.96 | 229,370 | +0.05(+0.42%) |
Jul 12, 2007 | 11.65 | 11.96 | 11.64 | 11.91 | 354,474 | +0.29(+2.50%) |
Jul 11, 2007 | 11.75 | 11.89 | 11.45 | 11.62 | 319,727 | -0.10(-0.85%) |
Jul 10, 2007 | 11.76 | 11.91 | 11.61 | 11.72 | 298,109 | -0.11(-0.93%) |
Jul 09, 2007 | 11.42 | 12.09 | 11.40 | 11.83 | 534,089 | +0.39(+3.41%) |
Jul 06, 2007 | 11.27 | 11.55 | 11.16 | 11.44 | 319,274 | +0.14(+1.24%) |
Jul 05, 2007 | 11.41 | 11.43 | 11.19 | 11.30 | 464,679 | -0.03(-0.26%) |
Jul 03, 2007 | 11.14 | 11.43 | 11.07 | 11.33 | 328,693 | +0.18(+1.61%) |
Jul 02, 2007 | 11.14 | 11.37 | 11.12 | 11.15 | 361,126 | +0.00(+0.00%) |
Jun 29, 2007 | 11.09 | 11.22 | 11.01 | 11.15 | 412,674 | +0.07(+0.63%) |
Jun 28, 2007 | 11.07 | 11.27 | 10.94 | 11.08 | 387,064 | +0.00(+0.00%) |
Jun 27, 2007 | 11.24 | 11.32 | 10.97 | 11.08 | 310,007 | -0.15(-1.34%) |
Jun 26, 2007 | 11.03 | 11.61 | 11.03 | 11.23 | 486,310 | +0.15(+1.35%) |
Jun 25, 2007 | 11.20 | 11.33 | 11.02 | 11.08 | 231,313 | -0.06(-0.54%) |
Jun 22, 2007 | 10.99 | 11.33 | 10.91 | 11.14 | 408,725 | +0.13(+1.18%) |
Jun 21, 2007 | 10.83 | 11.13 | 10.81 | 11.01 | 397,394 | +0.20(+1.85%) |
Jun 20, 2007 | 10.90 | 10.91 | 10.78 | 10.81 | 461,700 | -0.10(-0.92%) |
Jun 19, 2007 | 10.99 | 10.99 | 10.81 | 10.91 | 535,000 | -0.09(-0.82%) |
Jun 18, 2007 | 11.15 | 11.25 | 10.98 | 11.00 | 287,100 | -0.10(-0.90%) |
Jun 15, 2007 | 11.18 | 11.21 | 10.92 | 11.10 | 442,900 | -0.04(-0.36%) |
Jun 14, 2007 | 11.13 | 11.28 | 11.00 | 11.14 | 563,700 | -0.11(-0.98%) |
Jun 13, 2007 | 11.11 | 11.27 | 11.00 | 11.25 | 533,000 | +0.12(+1.08%) |
Jun 12, 2007 | 11.20 | 11.30 | 11.00 | 11.13 | 749,200 | -0.08(-0.71%) |
Jun 11, 2007 | 11.34 | 11.47 | 11.06 | 11.21 | 542,680 | -0.12(-1.06%) |
Jun 08, 2007 | 11.00 | 11.39 | 10.87 | 11.33 | 554,591 | +0.35(+3.19%) |
Jun 07, 2007 | 11.01 | 11.08 | 10.75 | 10.98 | 786,983 | -0.12(-1.08%) |
Jun 06, 2007 | 11.20 | 11.27 | 10.92 | 11.10 | 672,073 | -0.20(-1.77%) |
Jun 05, 2007 | 11.53 | 11.68 | 11.24 | 11.30 | 359,372 | -0.31(-2.67%) |
Jun 04, 2007 | 11.90 | 11.93 | 11.47 | 11.61 | 357,248 | -0.31(-2.60%) |