Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.027 | 8.027 | 7.450 | 7.974 | 31,240 | -0.04(-0.55%) |
May 29, 2008 | 8.177 | 8.478 | 7.947 | 8.018 | 9,701 | +0.30(+3.90%) |
May 28, 2008 | 8.531 | 8.531 | 7.717 | 7.717 | 19,565 | -0.90(-10.47%) |
May 27, 2008 | 8.930 | 8.930 | 8.045 | 8.620 | 21,339 | +0.24(+2.85%) |
May 26, 2008 | 8.629 | 8.629 | 7.884 | 8.381 | 22,898 | +0.00(+0.00%) |
May 23, 2008 | 8.629 | 8.629 | 7.884 | 8.381 | 22,898 | -0.21(-2.47%) |
May 22, 2008 | 7.682 | 8.655 | 7.310 | 8.593 | 87,303 | +0.91(+11.87%) |
May 21, 2008 | 8.098 | 8.098 | 7.496 | 7.682 | 8,479 | -0.23(-2.91%) |
May 20, 2008 | 7.894 | 8.098 | 7.894 | 7.912 | 48,443 | +0.18(+2.36%) |
May 19, 2008 | 7.098 | 7.788 | 7.098 | 7.730 | 43,077 | +0.43(+5.87%) |
May 16, 2008 | 7.439 | 7.584 | 7.301 | 7.301 | 2,684 | -0.22(-2.94%) |
May 15, 2008 | 7.531 | 7.531 | 7.452 | 7.523 | 11,079 | -0.04(-0.58%) |
May 14, 2008 | 7.797 | 7.853 | 7.425 | 7.567 | 7,958 | +0.04(+0.59%) |
May 13, 2008 | 7.522 | 7.921 | 7.080 | 7.522 | 18,618 | -0.13(-1.73%) |
May 12, 2008 | 7.970 | 8.000 | 7.620 | 7.655 | 8,198 | -0.31(-3.89%) |
May 09, 2008 | 8.053 | 8.071 | 7.965 | 7.965 | 7,514 | -0.01(-0.11%) |
May 08, 2008 | 8.053 | 8.124 | 7.876 | 7.974 | 69,169 | +0.19(+2.39%) |
May 07, 2008 | 7.992 | 7.992 | 7.744 | 7.788 | 13,254 | -0.24(-2.98%) |
May 06, 2008 | 8.151 | 8.151 | 8.009 | 8.027 | 5,285 | -0.11(-1.31%) |
May 05, 2008 | 8.098 | 8.230 | 7.779 | 8.133 | 57,030 | +0.08(+0.99%) |
May 02, 2008 | 8.098 | 8.098 | 8.045 | 8.053 | 17,475 | -0.04(-0.55%) |
May 01, 2008 | 8.292 | 8.381 | 8.045 | 8.098 | 22,404 | -0.10(-1.19%) |
Apr 30, 2008 | 8.531 | 8.531 | 8.151 | 8.195 | 18,875 | -0.34(-3.94%) |
Apr 29, 2008 | 8.576 | 8.584 | 8.363 | 8.531 | 12,458 | +0.06(+0.73%) |
Apr 28, 2008 | 8.646 | 8.850 | 8.469 | 8.469 | 9,936 | +0.03(+0.31%) |
Apr 25, 2008 | 8.425 | 8.682 | 8.319 | 8.443 | 17,387 | +0.03(+0.32%) |
Apr 24, 2008 | 8.673 | 8.735 | 8.407 | 8.416 | 14,298 | -0.23(-2.62%) |
Apr 23, 2008 | 8.629 | 8.717 | 8.416 | 8.643 | 14,598 | +0.02(+0.27%) |
Apr 22, 2008 | 8.850 | 8.850 | 8.558 | 8.620 | 8,174 | -0.22(-2.50%) |
Apr 21, 2008 | 8.496 | 8.850 | 8.425 | 8.841 | 35,013 | +0.26(+2.99%) |
Apr 18, 2008 | 8.584 | 8.761 | 8.496 | 8.584 | 9,476 | -0.04(-0.41%) |
Apr 17, 2008 | 8.868 | 8.868 | 8.496 | 8.620 | 15,326 | -0.21(-2.34%) |
Apr 16, 2008 | 8.921 | 8.921 | 8.726 | 8.826 | 6,856 | +0.10(+1.15%) |
Apr 15, 2008 | 8.638 | 8.841 | 8.407 | 8.726 | 15,983 | -0.06(-0.70%) |
Apr 14, 2008 | 8.505 | 8.894 | 8.505 | 8.788 | 22,603 | +0.04(+0.40%) |
Apr 11, 2008 | 9.266 | 9.266 | 8.584 | 8.753 | 26,318 | -0.26(-2.85%) |
Apr 10, 2008 | 8.806 | 9.062 | 8.407 | 9.009 | 88,330 | +0.76(+9.23%) |
Apr 09, 2008 | 8.456 | 8.505 | 8.133 | 8.248 | 17,965 | -0.53(-6.05%) |
Apr 08, 2008 | 9.062 | 9.062 | 8.337 | 8.779 | 35,072 | -0.07(-0.80%) |
Apr 07, 2008 | 9.416 | 9.416 | 8.478 | 8.850 | 27,257 | -0.22(-2.44%) |
Apr 04, 2008 | 8.390 | 9.195 | 8.390 | 9.071 | 67,524 | +0.93(+11.41%) |
Apr 03, 2008 | 8.354 | 8.399 | 7.965 | 8.142 | 32,596 | +0.32(+4.07%) |
Apr 02, 2008 | 6.859 | 7.832 | 6.859 | 7.823 | 9,145 | +1.04(+15.25%) |
Apr 01, 2008 | 6.531 | 6.956 | 6.531 | 6.788 | 19,195 | +0.27(+4.21%) |
Mar 31, 2008 | 6.275 | 7.080 | 6.275 | 6.514 | 16,722 | +0.14(+2.22%) |
Mar 28, 2008 | 6.177 | 6.381 | 6.168 | 6.372 | 31,415 | +0.21(+3.45%) |
Mar 27, 2008 | 6.248 | 6.257 | 6.151 | 6.160 | 8,126 | -0.04(-0.71%) |
Mar 26, 2008 | 6.222 | 6.275 | 6.186 | 6.204 | 4,293 | +0.04(+0.72%) |
Mar 25, 2008 | 6.407 | 6.407 | 6.160 | 6.160 | 11,863 | -0.26(-4.00%) |
Mar 24, 2008 | 6.195 | 6.416 | 6.127 | 6.416 | 12,612 | +0.22(+3.57%) |
Mar 21, 2008 | 6.452 | 6.496 | 5.921 | 6.195 | 16,249 | +0.00(+0.00%) |
Mar 20, 2008 | 6.452 | 6.496 | 5.921 | 6.195 | 16,249 | -0.19(-3.05%) |
Mar 19, 2008 | 6.505 | 6.505 | 6.390 | 6.390 | 10,523 | -0.15(-2.30%) |
Mar 18, 2008 | 6.637 | 6.694 | 6.416 | 6.540 | 17,650 | +0.03(+0.41%) |
Mar 17, 2008 | 7.195 | 7.195 | 6.416 | 6.514 | 19,352 | -0.96(-12.80%) |
Mar 14, 2008 | 7.673 | 7.673 | 7.354 | 7.469 | 3,050 | -0.12(-1.63%) |
Mar 13, 2008 | 8.107 | 8.107 | 7.593 | 7.593 | 3,197 | +0.07(+0.94%) |
Mar 12, 2008 | 7.779 | 7.965 | 7.522 | 7.522 | 12,316 | -0.09(-1.16%) |
Mar 11, 2008 | 7.992 | 8.027 | 7.567 | 7.611 | 6,920 | -0.05(-0.69%) |
Mar 10, 2008 | 8.062 | 8.071 | 7.664 | 7.664 | 14,741 | -0.71(-8.46%) |
Mar 07, 2008 | 8.390 | 8.584 | 8.372 | 8.372 | 6,913 | +0.07(+0.85%) |
Mar 06, 2008 | 8.053 | 8.399 | 8.053 | 8.301 | 3,984 | +0.21(+2.63%) |
Mar 05, 2008 | 8.053 | 8.089 | 8.053 | 8.089 | 7,254 | -0.04(-0.50%) |
Mar 04, 2008 | 8.160 | 8.186 | 7.629 | 8.130 | 7,581 | +0.18(+2.24%) |
Mar 03, 2008 | 8.036 | 8.230 | 7.522 | 7.952 | 6,042 | +0.08(+0.95%) |
Feb 29, 2008 | 7.965 | 8.230 | 7.753 | 7.876 | 7,325 | -0.10(-1.22%) |
Feb 28, 2008 | 7.965 | 8.027 | 7.735 | 7.974 | 9,326 | -0.10(-1.21%) |
Feb 27, 2008 | 8.222 | 8.230 | 8.071 | 8.071 | 3,785 | -0.16(-1.94%) |
Feb 26, 2008 | 7.930 | 8.434 | 7.930 | 8.230 | 3,874 | +0.37(+4.73%) |
Feb 25, 2008 | 7.753 | 7.947 | 7.753 | 7.859 | 15,683 | +0.21(+2.78%) |
Feb 22, 2008 | 7.682 | 7.956 | 7.275 | 7.646 | 15,130 | +0.11(+1.41%) |
Feb 21, 2008 | 8.009 | 8.009 | 7.407 | 7.540 | 17,597 | -0.43(-5.44%) |
Feb 20, 2008 | 8.257 | 8.257 | 7.823 | 7.974 | 28,854 | -0.21(-2.59%) |
Feb 19, 2008 | 8.204 | 8.301 | 8.186 | 8.186 | 10,734 | -0.23(-2.73%) |
Feb 18, 2008 | 8.523 | 8.523 | 8.292 | 8.416 | 10,694 | +0.00(+0.00%) |
Feb 15, 2008 | 8.523 | 8.523 | 8.292 | 8.416 | 10,694 | -0.12(-1.45%) |
Feb 14, 2008 | 8.514 | 9.275 | 8.346 | 8.540 | 16,789 | +0.35(+4.21%) |
Feb 13, 2008 | 7.965 | 8.584 | 7.965 | 8.195 | 13,032 | +0.17(+2.09%) |
Feb 12, 2008 | 8.992 | 8.992 | 8.027 | 8.027 | 17,053 | -1.04(-11.51%) |
Feb 11, 2008 | 9.576 | 9.576 | 9.071 | 9.071 | 20,768 | -0.34(-3.57%) |
Feb 08, 2008 | 9.363 | 9.611 | 9.363 | 9.408 | 9,350 | +0.08(+0.85%) |
Feb 07, 2008 | 10.51 | 10.51 | 9.328 | 9.328 | 7,456 | -0.31(-3.21%) |
Feb 06, 2008 | 9.912 | 10.18 | 9.292 | 9.638 | 14,667 | -0.29(-2.94%) |
Feb 05, 2008 | 10.41 | 10.43 | 9.930 | 9.930 | 6,472 | -0.35(-3.36%) |
Feb 04, 2008 | 10.43 | 10.49 | 10.27 | 10.27 | 3,841 | -0.07(-0.68%) |
Feb 01, 2008 | 10.47 | 10.51 | 10.31 | 10.35 | 6,700 | +0.04(+0.34%) |
Jan 31, 2008 | 10.89 | 10.89 | 10.19 | 10.31 | 12,600 | -0.45(-4.19%) |
Jan 30, 2008 | 9.620 | 10.84 | 9.620 | 10.76 | 4,124 | +0.58(+5.74%) |
Jan 29, 2008 | 9.691 | 10.47 | 9.425 | 10.18 | 4,916 | +0.36(+3.70%) |
Jan 28, 2008 | 10.41 | 10.41 | 9.744 | 9.815 | 12,019 | -0.34(-3.31%) |
Jan 25, 2008 | 10.27 | 10.62 | 10.11 | 10.15 | 11,440 | +0.59(+6.20%) |
Jan 24, 2008 | 9.230 | 10.00 | 9.230 | 9.558 | 7,268 | +0.40(+4.35%) |
Jan 23, 2008 | 9.974 | 9.974 | 8.735 | 9.160 | 22,876 | -0.13(-1.43%) |
Jan 22, 2008 | 8.859 | 9.310 | 8.662 | 9.292 | 17,369 | +0.02(+0.19%) |
Jan 21, 2008 | 9.328 | 9.735 | 9.275 | 9.275 | 19,322 | +0.00(+0.00%) |
Jan 18, 2008 | 9.328 | 9.735 | 9.275 | 9.275 | 19,322 | -0.05(-0.57%) |
Jan 17, 2008 | 9.505 | 10.27 | 9.328 | 9.328 | 15,022 | -0.42(-4.27%) |
Jan 16, 2008 | 10.62 | 11.12 | 9.337 | 9.744 | 55,306 | -0.50(-4.84%) |
Jan 15, 2008 | 10.84 | 10.91 | 10.18 | 10.24 | 18,734 | -0.46(-4.30%) |
Jan 14, 2008 | 11.30 | 11.50 | 10.58 | 10.70 | 29,030 | -0.76(-6.64%) |
Jan 11, 2008 | 11.50 | 11.59 | 11.38 | 11.46 | 21,728 | -0.04(-0.31%) |
Jan 10, 2008 | 11.29 | 11.50 | 11.28 | 11.50 | 5,944 | +0.19(+1.72%) |
Jan 09, 2008 | 11.59 | 12.39 | 11.30 | 11.30 | 14,769 | -0.29(-2.52%) |
Jan 08, 2008 | 11.95 | 11.95 | 11.59 | 11.59 | 7,720 | -0.60(-4.93%) |
Jan 07, 2008 | 11.93 | 12.51 | 11.72 | 12.20 | 11,402 | +0.16(+1.32%) |
Jan 04, 2008 | 12.39 | 12.39 | 11.51 | 12.04 | 25,878 | -0.32(-2.58%) |
Jan 03, 2008 | 12.12 | 12.39 | 11.94 | 12.35 | 26,625 | +0.28(+2.35%) |
Jan 02, 2008 | 11.06 | 12.20 | 11.06 | 12.07 | 16,293 | +0.31(+2.63%) |
Jan 01, 2008 | 12.26 | 12.26 | 11.33 | 11.76 | 21,398 | +0.00(+0.00%) |
Dec 31, 2007 | 12.26 | 12.26 | 11.33 | 11.76 | 21,398 | -0.15(-1.26%) |
Dec 28, 2007 | 12.10 | 12.10 | 11.32 | 11.91 | 15,739 | -0.29(-2.39%) |
Dec 27, 2007 | 12.05 | 12.20 | 11.07 | 12.20 | 30,238 | -0.12(-1.01%) |
Dec 26, 2007 | 13.09 | 13.19 | 12.18 | 12.33 | 51,866 | -1.08(-8.05%) |
Dec 24, 2007 | 12.36 | 14.02 | 12.36 | 13.41 | 88,751 | +1.36(+11.32%) |
Dec 21, 2007 | 10.65 | 12.21 | 10.50 | 12.04 | 73,273 | +1.66(+15.93%) |
Dec 20, 2007 | 9.434 | 10.58 | 9.434 | 10.39 | 26,435 | +1.06(+11.39%) |
Dec 19, 2007 | 9.092 | 9.682 | 8.912 | 9.328 | 43,065 | +0.33(+3.64%) |
Dec 18, 2007 | 9.018 | 9.682 | 8.894 | 9.000 | 37,453 | -0.12(-1.36%) |
Dec 17, 2007 | 8.938 | 9.655 | 8.894 | 9.124 | 12,264 | -0.07(-0.77%) |
Dec 14, 2007 | 8.850 | 9.337 | 8.761 | 9.195 | 32,190 | +0.21(+2.36%) |
Dec 13, 2007 | 8.434 | 9.009 | 8.434 | 8.983 | 16,215 | +0.36(+4.21%) |
Dec 12, 2007 | 8.593 | 8.832 | 8.530 | 8.620 | 39,733 | -0.19(-2.21%) |
Dec 11, 2007 | 9.080 | 9.151 | 8.753 | 8.815 | 9,619 | -0.12(-1.39%) |
Dec 10, 2007 | 9.213 | 9.213 | 8.850 | 8.938 | 10,652 | -0.09(-0.98%) |
Dec 07, 2007 | 8.903 | 9.230 | 8.903 | 9.027 | 9,492 | +0.21(+2.41%) |
Dec 06, 2007 | 8.761 | 9.275 | 8.407 | 8.815 | 30,205 | +0.22(+2.57%) |
Dec 05, 2007 | 8.806 | 8.806 | 8.496 | 8.593 | 7,616 | -0.13(-1.52%) |
Dec 04, 2007 | 8.469 | 9.080 | 8.407 | 8.726 | 15,557 | +0.25(+2.92%) |
Dec 03, 2007 | 8.850 | 8.850 | 8.416 | 8.478 | 14,391 | -0.37(-4.20%) |
Nov 30, 2007 | 8.850 | 9.275 | 8.664 | 8.850 | 48,969 | -0.04(-0.50%) |
Nov 29, 2007 | 8.655 | 8.894 | 8.469 | 8.894 | 22,431 | +0.24(+2.76%) |
Nov 28, 2007 | 8.416 | 8.850 | 7.983 | 8.655 | 20,352 | +0.21(+2.52%) |
Nov 27, 2007 | 8.673 | 8.744 | 8.407 | 8.443 | 18,499 | -0.18(-2.05%) |
Nov 26, 2007 | 8.496 | 8.823 | 8.337 | 8.620 | 12,429 | +0.19(+2.20%) |
Nov 23, 2007 | 8.425 | 8.478 | 8.425 | 8.434 | 14,797 | -0.02(-0.21%) |
Nov 21, 2007 | 8.673 | 8.673 | 8.416 | 8.452 | 5,565 | -0.07(-0.83%) |
Nov 20, 2007 | 8.487 | 8.841 | 8.487 | 8.523 | 12,183 | +0.04(+0.52%) |
Nov 19, 2007 | 8.744 | 8.744 | 8.204 | 8.478 | 20,125 | -0.15(-1.74%) |
Nov 16, 2007 | 8.496 | 8.841 | 8.399 | 8.629 | 24,951 | +0.30(+3.62%) |
Nov 15, 2007 | 8.062 | 8.327 | 7.841 | 8.327 | 7,796 | +0.13(+1.61%) |
Nov 14, 2007 | 8.337 | 8.487 | 7.708 | 8.195 | 26,575 | -0.10(-1.17%) |
Nov 13, 2007 | 8.230 | 8.337 | 8.186 | 8.292 | 8,324 | +0.06(+0.75%) |
Nov 12, 2007 | 8.611 | 8.611 | 8.186 | 8.230 | 10,565 | -0.49(-5.58%) |
Nov 09, 2007 | 8.407 | 8.717 | 7.965 | 8.717 | 14,067 | +0.51(+6.26%) |
Nov 08, 2007 | 8.098 | 8.531 | 8.098 | 8.204 | 22,241 | +0.13(+1.64%) |
Nov 07, 2007 | 7.965 | 8.133 | 7.965 | 8.071 | 16,962 | +0.11(+1.33%) |
Nov 06, 2007 | 7.841 | 7.965 | 7.841 | 7.965 | 16,005 | +0.32(+4.17%) |
Nov 05, 2007 | 7.699 | 8.055 | 7.558 | 7.646 | 16,432 | -0.06(-0.80%) |
Nov 02, 2007 | 7.717 | 7.815 | 7.699 | 7.708 | 7,885 | -0.09(-1.14%) |
Nov 01, 2007 | 8.018 | 8.068 | 7.699 | 7.797 | 5,140 | -0.17(-2.11%) |
Oct 31, 2007 | 8.363 | 8.399 | 7.726 | 7.965 | 7,883 | +0.00(+0.00%) |
Oct 30, 2007 | 7.859 | 7.965 | 7.744 | 7.965 | 18,733 | +0.16(+2.04%) |
Oct 29, 2007 | 7.708 | 8.399 | 7.708 | 7.806 | 15,041 | +0.04(+0.57%) |
Oct 26, 2007 | 7.744 | 8.071 | 7.638 | 7.761 | 23,870 | +0.12(+1.62%) |
Oct 25, 2007 | 7.664 | 7.894 | 7.549 | 7.638 | 16,302 | -0.08(-1.03%) |
Oct 24, 2007 | 7.761 | 7.876 | 7.602 | 7.717 | 32,382 | -0.03(-0.34%) |
Oct 23, 2007 | 7.965 | 8.009 | 7.717 | 7.744 | 51,036 | -0.39(-4.79%) |
Oct 19, 2007 | 8.381 | 8.381 | 8.098 | 8.133 | 4,574 | -0.18(-2.13%) |
Oct 18, 2007 | 8.319 | 8.381 | 8.124 | 8.310 | 26,204 | -0.08(-0.95%) |
Oct 17, 2007 | 7.965 | 8.407 | 7.744 | 8.390 | 26,168 | +0.46(+5.80%) |
Oct 16, 2007 | 7.850 | 7.974 | 7.717 | 7.930 | 13,022 | +0.10(+1.24%) |
Oct 15, 2007 | 8.230 | 8.230 | 7.540 | 7.832 | 86,833 | -0.58(-6.84%) |
Oct 12, 2007 | 8.675 | 8.708 | 8.407 | 8.407 | 20,542 | -0.19(-2.16%) |
Oct 11, 2007 | 8.806 | 8.912 | 8.478 | 8.593 | 31,709 | -0.19(-2.22%) |
Oct 10, 2007 | 9.071 | 9.248 | 8.770 | 8.788 | 167,322 | -0.17(-1.88%) |
Oct 09, 2007 | 8.877 | 9.133 | 8.877 | 8.956 | 25,509 | +0.01(+0.10%) |
Oct 08, 2007 | 8.797 | 8.992 | 8.788 | 8.947 | 30,517 | +0.10(+1.10%) |
Oct 05, 2007 | 9.461 | 9.461 | 8.850 | 8.850 | 24,959 | -0.44(-4.76%) |
Oct 04, 2007 | 8.956 | 9.487 | 8.629 | 9.292 | 32,818 | +0.34(+3.75%) |
Oct 03, 2007 | 9.735 | 9.735 | 8.956 | 8.956 | 28,849 | +0.11(+1.20%) |
Oct 02, 2007 | 9.584 | 9.584 | 8.850 | 8.850 | 63,983 | -0.81(-8.34%) |
Oct 01, 2007 | 9.974 | 9.974 | 9.292 | 9.655 | 32,718 | -0.39(-3.88%) |
Sep 28, 2007 | 9.823 | 10.18 | 9.558 | 10.04 | 21,813 | +0.37(+3.84%) |
Sep 27, 2007 | 9.735 | 9.850 | 9.469 | 9.673 | 25,394 | +0.19(+2.05%) |
Sep 26, 2007 | 9.292 | 9.673 | 9.292 | 9.478 | 33,949 | +0.41(+4.57%) |
Sep 25, 2007 | 11.35 | 11.35 | 8.469 | 9.064 | 165,290 | -2.22(-19.67%) |
Sep 24, 2007 | 12.55 | 12.55 | 11.15 | 11.28 | 13,774 | -1.12(-9.06%) |
Sep 21, 2007 | 12.83 | 12.96 | 12.39 | 12.41 | 15,906 | +0.22(+1.81%) |
Sep 20, 2007 | 13.27 | 13.49 | 12.19 | 12.19 | 10,427 | -1.12(-8.38%) |
Sep 19, 2007 | 13.45 | 13.64 | 13.07 | 13.30 | 9,097 | +0.12(+0.87%) |
Sep 18, 2007 | 13.13 | 13.21 | 13.10 | 13.19 | 2,824 | +0.17(+1.29%) |
Sep 17, 2007 | 12.97 | 13.06 | 12.62 | 13.02 | 17,499 | +0.04(+0.34%) |
Sep 14, 2007 | 13.53 | 13.61 | 12.70 | 12.97 | 11,250 | -0.48(-3.55%) |
Sep 13, 2007 | 13.27 | 13.64 | 13.26 | 13.45 | 35,419 | +0.57(+4.40%) |
Sep 12, 2007 | 14.60 | 14.60 | 12.70 | 12.89 | 22,113 | -1.70(-11.65%) |
Sep 11, 2007 | 14.28 | 15.04 | 14.28 | 14.58 | 2,203 | +0.19(+1.29%) |
Sep 10, 2007 | 14.35 | 14.62 | 14.16 | 14.40 | 2,711 | +0.20(+1.43%) |
Sep 07, 2007 | 14.46 | 14.53 | 14.12 | 14.20 | 3,728 | -0.19(-1.35%) |
Sep 06, 2007 | 14.19 | 14.87 | 14.11 | 14.39 | 13,632 | +0.18(+1.25%) |
Sep 05, 2007 | 15.05 | 15.05 | 14.16 | 14.21 | 6,046 | -0.88(-5.81%) |
Sep 04, 2007 | 15.54 | 15.58 | 15.09 | 15.09 | 3,276 | -0.31(-2.01%) |
Aug 31, 2007 | 15.42 | 15.42 | 15.31 | 15.40 | 2,126 | +0.36(+2.41%) |
Aug 30, 2007 | 15.25 | 15.26 | 14.95 | 15.04 | 8,252 | -0.02(-0.12%) |
Aug 29, 2007 | 15.60 | 15.66 | 15.03 | 15.05 | 9,377 | -0.04(-0.23%) |
Aug 28, 2007 | 15.49 | 15.49 | 15.09 | 15.09 | 2,667 | -0.18(-1.16%) |
Aug 27, 2007 | 15.75 | 15.80 | 15.27 | 15.27 | 6,053 | -0.53(-3.36%) |
Aug 24, 2007 | 15.75 | 15.92 | 15.71 | 15.80 | 4,293 | +0.15(+0.96%) |
Aug 23, 2007 | 15.78 | 15.80 | 15.58 | 15.65 | 5,087 | +0.16(+1.03%) |
Aug 22, 2007 | 14.60 | 15.66 | 14.60 | 15.49 | 15,565 | +1.18(+8.22%) |
Aug 21, 2007 | 13.68 | 14.37 | 13.61 | 14.31 | 4,612 | +0.86(+6.38%) |
Aug 20, 2007 | 13.27 | 13.45 | 13.13 | 13.45 | 11,846 | +0.18(+1.33%) |
Aug 17, 2007 | 13.12 | 13.70 | 13.12 | 13.27 | 9,065 | +0.00(+0.00%) |
Aug 16, 2007 | 15.33 | 15.33 | 13.27 | 13.27 | 34,212 | -2.05(-13.41%) |
Aug 15, 2007 | 15.40 | 15.48 | 15.19 | 15.33 | 1,355 | +0.29(+1.89%) |
Aug 14, 2007 | 15.22 | 15.53 | 15.04 | 15.04 | 8,406 | -0.44(-2.86%) |
Aug 13, 2007 | 15.65 | 15.71 | 15.09 | 15.49 | 29,222 | -0.24(-1.52%) |
Aug 10, 2007 | 15.58 | 16.02 | 15.58 | 15.73 | 3,510 | +0.29(+1.89%) |
Aug 09, 2007 | 15.51 | 15.59 | 14.79 | 15.43 | 27,610 | -0.17(-1.08%) |
Aug 08, 2007 | 16.05 | 16.11 | 15.10 | 15.60 | 18,009 | -0.73(-4.44%) |
Aug 07, 2007 | 15.31 | 16.33 | 15.09 | 16.33 | 7,847 | +1.06(+6.96%) |
Aug 06, 2007 | 15.75 | 15.75 | 15.27 | 15.27 | 5,370 | -0.61(-3.85%) |
Aug 03, 2007 | 15.88 | 15.93 | 15.75 | 15.88 | 1,468 | -0.12(-0.77%) |
Aug 02, 2007 | 15.65 | 16.00 | 15.05 | 16.00 | 6,892 | +0.50(+3.25%) |
Aug 01, 2007 | 16.90 | 16.90 | 15.50 | 15.50 | 15,650 | -1.23(-7.35%) |
Jul 31, 2007 | 16.77 | 16.81 | 16.63 | 16.73 | 1,661 | -0.09(-0.53%) |
Jul 30, 2007 | 16.81 | 16.85 | 16.73 | 16.81 | 5,639 | -0.09(-0.52%) |
Jul 27, 2007 | 16.81 | 17.05 | 16.71 | 16.90 | 2,474 | +0.09(+0.53%) |
Jul 26, 2007 | 17.70 | 17.70 | 16.48 | 16.81 | 8,884 | -0.71(-4.04%) |
Jul 25, 2007 | 17.08 | 17.64 | 16.89 | 17.52 | 8,568 | +0.58(+3.39%) |
Jul 24, 2007 | 17.26 | 17.26 | 16.60 | 16.95 | 10,485 | -0.22(-1.29%) |
Jul 23, 2007 | 16.27 | 17.17 | 16.24 | 17.17 | 11,480 | +0.71(+4.33%) |
Jul 20, 2007 | 16.82 | 16.88 | 16.22 | 16.46 | 5,084 | -0.67(-3.90%) |
Jul 19, 2007 | 15.66 | 17.68 | 15.66 | 17.12 | 27,979 | +1.59(+10.26%) |
Jul 18, 2007 | 15.49 | 15.66 | 15.49 | 15.53 | 4,350 | +0.27(+1.74%) |
Jul 17, 2007 | 15.02 | 15.34 | 15.02 | 15.27 | 8,128 | +0.26(+1.71%) |
Jul 16, 2007 | 15.04 | 15.04 | 15.00 | 15.01 | 20,984 | -0.04(-0.24%) |
Jul 13, 2007 | 15.47 | 15.47 | 15.04 | 15.04 | 1,272 | -0.22(-1.45%) |
Jul 12, 2007 | 15.58 | 15.60 | 15.06 | 15.27 | 4,983 | -0.35(-2.27%) |
Jul 11, 2007 | 15.38 | 15.65 | 15.38 | 15.62 | 3,545 | +0.22(+1.44%) |
Jul 10, 2007 | 15.40 | 15.67 | 15.40 | 15.40 | 6,306 | -0.28(-1.79%) |
Jul 09, 2007 | 15.41 | 15.86 | 15.41 | 15.68 | 4,626 | +0.27(+1.77%) |
Jul 06, 2007 | 15.41 | 15.69 | 15.41 | 15.41 | 3,326 | -0.11(-0.73%) |
Jul 05, 2007 | 15.51 | 15.68 | 15.49 | 15.52 | 1,387 | -0.19(-1.19%) |
Jul 03, 2007 | 15.70 | 15.71 | 15.58 | 15.71 | 2,673 | +0.04(+0.23%) |
Jul 02, 2007 | 15.75 | 15.75 | 15.58 | 15.67 | 2,666 | +0.12(+0.80%) |
Jun 29, 2007 | 15.21 | 15.78 | 15.04 | 15.55 | 7,176 | +0.34(+2.21%) |
Jun 28, 2007 | 15.04 | 15.38 | 14.60 | 15.21 | 21,028 | +0.20(+1.36%) |
Jun 27, 2007 | 15.56 | 15.61 | 15.01 | 15.01 | 13,417 | -0.79(-4.99%) |
Jun 26, 2007 | 15.89 | 16.10 | 15.80 | 15.80 | 9,718 | -0.39(-2.41%) |
Jun 25, 2007 | 16.24 | 16.24 | 16.12 | 16.19 | 2,272 | -0.05(-0.33%) |
Jun 22, 2007 | 16.36 | 16.37 | 16.11 | 16.24 | 7,056 | -0.08(-0.49%) |
Jun 21, 2007 | 16.20 | 16.42 | 15.94 | 16.32 | 13,577 | +0.13(+0.82%) |
Jun 20, 2007 | 16.70 | 16.73 | 16.19 | 16.19 | 8,248 | -0.21(-1.30%) |
Jun 19, 2007 | 16.81 | 16.81 | 16.37 | 16.40 | 3,502 | -0.33(-1.96%) |
Jun 18, 2007 | 16.81 | 17.01 | 16.39 | 16.73 | 4,519 | -0.01(-0.05%) |
Jun 15, 2007 | 16.37 | 16.93 | 16.37 | 16.74 | 3,841 | -0.12(-0.73%) |
Jun 14, 2007 | 17.19 | 17.19 | 16.37 | 16.86 | 11,751 | +0.07(+0.42%) |
Jun 13, 2007 | 16.44 | 17.04 | 16.44 | 16.79 | 8,022 | +0.28(+1.72%) |
Jun 12, 2007 | 17.70 | 17.70 | 16.38 | 16.51 | 18,531 | -0.47(-2.76%) |
Jun 11, 2007 | 17.70 | 17.70 | 16.81 | 16.97 | 19,617 | -0.69(-3.91%) |
Jun 08, 2007 | 17.77 | 17.90 | 17.66 | 17.66 | 5,090 | +0.09(+0.50%) |
Jun 07, 2007 | 17.96 | 17.96 | 17.58 | 17.58 | 5,501 | -0.13(-0.75%) |
Jun 06, 2007 | 17.66 | 18.10 | 17.57 | 17.71 | 5,079 | +0.07(+0.40%) |
Jun 05, 2007 | 17.52 | 17.88 | 17.52 | 17.64 | 11,571 | -0.12(-0.70%) |
Jun 04, 2007 | 17.70 | 17.97 | 17.33 | 17.76 | 9,056 | +0.15(+0.86%) |