Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.290 | 9.700 | 9.120 | 9.620 | 2,088,414 | +0.32(+3.44%) |
May 29, 2008 | 9.120 | 9.320 | 9.100 | 9.300 | 1,033,430 | +0.13(+1.42%) |
May 28, 2008 | 9.140 | 9.195 | 9.060 | 9.170 | 707,071 | +0.08(+0.88%) |
May 27, 2008 | 9.020 | 9.190 | 8.900 | 9.090 | 879,077 | +0.12(+1.34%) |
May 26, 2008 | 9.050 | 9.140 | 8.880 | 8.970 | 1,254,092 | +0.00(+0.00%) |
May 23, 2008 | 9.050 | 9.140 | 8.880 | 8.970 | 1,254,092 | -0.18(-1.97%) |
May 22, 2008 | 9.250 | 9.560 | 9.070 | 9.150 | 3,102,301 | -0.06(-0.65%) |
May 21, 2008 | 8.780 | 9.410 | 8.770 | 9.210 | 4,111,862 | +0.47(+5.38%) |
May 20, 2008 | 8.670 | 8.860 | 8.620 | 8.740 | 2,163,192 | +0.06(+0.69%) |
May 19, 2008 | 8.500 | 8.870 | 8.460 | 8.680 | 3,157,858 | +0.14(+1.64%) |
May 16, 2008 | 8.660 | 8.900 | 8.360 | 8.540 | 3,716,239 | +0.37(+4.53%) |
May 15, 2008 | 8.070 | 8.220 | 8.050 | 8.170 | 682,340 | +0.10(+1.24%) |
May 14, 2008 | 8.000 | 8.270 | 8.000 | 8.070 | 1,104,026 | +0.07(+0.88%) |
May 13, 2008 | 8.020 | 8.070 | 7.980 | 8.000 | 1,310,198 | -0.02(-0.25%) |
May 12, 2008 | 7.930 | 8.100 | 7.930 | 8.020 | 1,585,268 | +0.12(+1.52%) |
May 09, 2008 | 8.000 | 8.000 | 7.870 | 7.900 | 1,575,069 | -0.10(-1.25%) |
May 08, 2008 | 7.970 | 8.060 | 7.900 | 8.000 | 1,941,098 | +0.03(+0.38%) |
May 07, 2008 | 7.730 | 8.070 | 7.690 | 7.970 | 2,225,676 | +0.26(+3.37%) |
May 06, 2008 | 7.750 | 7.790 | 7.650 | 7.710 | 2,083,248 | -0.05(-0.64%) |
May 05, 2008 | 7.880 | 7.970 | 7.730 | 7.760 | 1,347,361 | -0.10(-1.27%) |
May 02, 2008 | 8.180 | 8.218 | 7.820 | 7.860 | 1,928,392 | -0.29(-3.56%) |
May 01, 2008 | 8.250 | 8.410 | 8.100 | 8.150 | 1,998,324 | -0.12(-1.45%) |
Apr 30, 2008 | 8.330 | 8.430 | 8.210 | 8.270 | 1,725,307 | -0.07(-0.84%) |
Apr 29, 2008 | 8.510 | 8.550 | 8.270 | 8.340 | 1,408,671 | -0.19(-2.23%) |
Apr 28, 2008 | 8.590 | 8.670 | 8.460 | 8.530 | 1,400,728 | -0.06(-0.70%) |
Apr 25, 2008 | 8.560 | 8.690 | 8.470 | 8.590 | 1,910,378 | +0.05(+0.59%) |
Apr 24, 2008 | 8.770 | 8.800 | 8.300 | 8.540 | 4,211,474 | +0.01(+0.12%) |
Apr 23, 2008 | 8.200 | 8.550 | 8.160 | 8.530 | 1,613,475 | +0.43(+5.31%) |
Apr 22, 2008 | 8.240 | 8.300 | 7.970 | 8.100 | 1,249,774 | -0.22(-2.64%) |
Apr 21, 2008 | 8.340 | 8.400 | 8.140 | 8.320 | 1,681,289 | -0.11(-1.30%) |
Apr 18, 2008 | 8.140 | 8.470 | 8.062 | 8.430 | 1,237,084 | +0.45(+5.64%) |
Apr 17, 2008 | 8.110 | 8.110 | 7.860 | 7.980 | 904,535 | -0.15(-1.85%) |
Apr 16, 2008 | 7.790 | 8.160 | 7.740 | 8.130 | 1,334,733 | +0.48(+6.27%) |
Apr 15, 2008 | 7.610 | 7.680 | 7.470 | 7.650 | 916,502 | +0.06(+0.79%) |
Apr 14, 2008 | 7.560 | 7.800 | 7.520 | 7.590 | 950,610 | +0.01(+0.13%) |
Apr 11, 2008 | 7.580 | 7.713 | 7.530 | 7.580 | 863,432 | -0.17(-2.19%) |
Apr 10, 2008 | 7.780 | 7.950 | 7.710 | 7.750 | 1,187,201 | -0.05(-0.64%) |
Apr 09, 2008 | 8.040 | 8.060 | 7.750 | 7.800 | 708,464 | -0.16(-2.01%) |
Apr 08, 2008 | 7.810 | 7.970 | 7.810 | 7.960 | 382,220 | +0.12(+1.53%) |
Apr 07, 2008 | 8.050 | 8.100 | 7.810 | 7.840 | 641,049 | -0.17(-2.12%) |
Apr 04, 2008 | 8.070 | 8.100 | 7.930 | 8.010 | 738,253 | -0.02(-0.25%) |
Apr 03, 2008 | 7.880 | 8.060 | 7.800 | 8.030 | 868,502 | +0.14(+1.77%) |
Apr 02, 2008 | 7.910 | 8.160 | 7.800 | 7.890 | 1,456,385 | -0.04(-0.50%) |
Apr 01, 2008 | 7.620 | 7.930 | 7.600 | 7.930 | 1,208,745 | +0.33(+4.34%) |
Mar 31, 2008 | 7.530 | 7.780 | 7.430 | 7.600 | 942,594 | +0.06(+0.80%) |
Mar 28, 2008 | 7.600 | 7.740 | 7.500 | 7.540 | 1,094,058 | -0.02(-0.26%) |
Mar 27, 2008 | 7.970 | 7.970 | 7.530 | 7.560 | 1,668,197 | -0.41(-5.14%) |
Mar 26, 2008 | 8.140 | 8.350 | 7.860 | 7.970 | 1,403,829 | -0.23(-2.80%) |
Mar 25, 2008 | 8.270 | 8.320 | 8.100 | 8.200 | 1,079,596 | -0.03(-0.36%) |
Mar 24, 2008 | 7.880 | 8.370 | 7.880 | 8.230 | 1,249,233 | +0.26(+3.26%) |
Mar 21, 2008 | 7.990 | 8.170 | 7.870 | 7.970 | 2,239,418 | +0.00(+0.00%) |
Mar 20, 2008 | 7.990 | 8.170 | 7.870 | 7.970 | 2,240,682 | +0.06(+0.76%) |
Mar 19, 2008 | 8.440 | 8.470 | 7.910 | 7.910 | 1,804,283 | -0.48(-5.72%) |
Mar 18, 2008 | 8.320 | 8.470 | 8.070 | 8.390 | 1,734,914 | +0.14(+1.70%) |
Mar 17, 2008 | 7.840 | 8.330 | 7.780 | 8.250 | 2,578,431 | +0.17(+2.10%) |
Mar 14, 2008 | 7.930 | 8.260 | 7.790 | 8.080 | 2,384,334 | +0.23(+2.93%) |
Mar 13, 2008 | 7.720 | 7.990 | 7.400 | 7.850 | 2,045,761 | +0.06(+0.77%) |
Mar 12, 2008 | 8.000 | 8.060 | 7.790 | 7.790 | 1,271,210 | -0.16(-2.01%) |
Mar 11, 2008 | 8.260 | 8.360 | 7.700 | 7.950 | 2,119,056 | +0.02(+0.25%) |
Mar 10, 2008 | 8.100 | 8.350 | 7.900 | 7.930 | 1,229,140 | -0.12(-1.49%) |
Mar 07, 2008 | 8.000 | 8.390 | 7.970 | 8.050 | 2,066,901 | -0.06(-0.74%) |
Mar 06, 2008 | 8.260 | 8.370 | 8.060 | 8.110 | 981,466 | -0.14(-1.70%) |
Mar 05, 2008 | 8.210 | 8.720 | 8.220 | 8.250 | 1,395,649 | -0.03(-0.36%) |
Mar 04, 2008 | 8.140 | 8.410 | 8.070 | 8.280 | 1,840,620 | +0.02(+0.24%) |
Mar 03, 2008 | 8.880 | 8.880 | 8.190 | 8.260 | 1,843,945 | -0.65(-7.30%) |
Feb 29, 2008 | 9.010 | 9.120 | 8.850 | 8.910 | 1,267,909 | -0.23(-2.52%) |
Feb 28, 2008 | 8.970 | 9.340 | 8.940 | 9.140 | 1,412,549 | +0.14(+1.56%) |
Feb 27, 2008 | 9.040 | 9.430 | 8.980 | 9.000 | 1,303,415 | -0.19(-2.07%) |
Feb 26, 2008 | 8.880 | 9.540 | 8.880 | 9.190 | 2,496,774 | +0.25(+2.80%) |
Feb 25, 2008 | 8.880 | 9.030 | 8.800 | 8.940 | 973,443 | +0.04(+0.45%) |
Feb 22, 2008 | 8.800 | 8.940 | 8.750 | 8.900 | 1,196,877 | +0.10(+1.14%) |
Feb 21, 2008 | 9.030 | 9.200 | 8.750 | 8.800 | 1,110,370 | -0.17(-1.90%) |
Feb 20, 2008 | 8.920 | 9.040 | 8.740 | 8.970 | 799,014 | -0.03(-0.33%) |
Feb 19, 2008 | 9.000 | 9.250 | 8.830 | 9.000 | 1,215,665 | +0.14(+1.58%) |
Feb 18, 2008 | 8.780 | 8.890 | 8.590 | 8.860 | 2,088,866 | +0.00(+0.00%) |
Feb 15, 2008 | 8.780 | 8.890 | 8.590 | 8.860 | 2,088,866 | -0.10(-1.12%) |
Feb 14, 2008 | 9.450 | 9.450 | 8.910 | 8.960 | 2,049,852 | -0.45(-4.78%) |
Feb 13, 2008 | 9.190 | 9.460 | 9.020 | 9.410 | 1,446,855 | +0.39(+4.32%) |
Feb 12, 2008 | 9.560 | 9.560 | 8.950 | 9.020 | 2,136,841 | -0.49(-5.15%) |
Feb 11, 2008 | 9.430 | 9.710 | 9.420 | 9.510 | 967,264 | +0.08(+0.85%) |
Feb 08, 2008 | 9.440 | 9.630 | 9.290 | 9.430 | 1,123,533 | -0.01(-0.11%) |
Feb 07, 2008 | 9.380 | 9.650 | 9.190 | 9.440 | 1,966,193 | -0.14(-1.46%) |
Feb 06, 2008 | 10.42 | 10.47 | 8.820 | 9.580 | 2,533,282 | -0.74(-7.17%) |
Feb 05, 2008 | 10.42 | 10.69 | 10.25 | 10.32 | 1,700,242 | -0.18(-1.71%) |
Feb 04, 2008 | 10.71 | 10.83 | 10.50 | 10.50 | 1,702,911 | -0.26(-2.42%) |
Feb 01, 2008 | 10.98 | 11.03 | 10.70 | 10.76 | 2,417,686 | -0.16(-1.47%) |
Jan 31, 2008 | 10.60 | 11.35 | 10.58 | 10.92 | 3,756,471 | +0.10(+0.92%) |
Jan 30, 2008 | 10.66 | 10.95 | 10.17 | 10.82 | 5,811,016 | +1.25(+13.06%) |
Jan 29, 2008 | 9.600 | 9.840 | 9.470 | 9.570 | 1,621,455 | -0.03(-0.31%) |
Jan 28, 2008 | 9.460 | 9.730 | 9.240 | 9.600 | 1,112,687 | +0.23(+2.45%) |
Jan 25, 2008 | 9.370 | 9.500 | 9.170 | 9.370 | 1,238,243 | +0.15(+1.63%) |
Jan 24, 2008 | 8.730 | 9.310 | 8.550 | 9.220 | 1,678,947 | +0.53(+6.10%) |
Jan 23, 2008 | 8.850 | 8.930 | 8.220 | 8.690 | 1,903,339 | -0.35(-3.87%) |
Jan 22, 2008 | 8.430 | 9.150 | 8.250 | 9.040 | 1,917,249 | +0.24(+2.73%) |
Jan 21, 2008 | 8.740 | 9.000 | 8.570 | 8.800 | 1,751,534 | +0.00(+0.00%) |
Jan 18, 2008 | 8.740 | 9.000 | 8.570 | 8.800 | 1,751,534 | -0.01(-0.11%) |
Jan 17, 2008 | 9.100 | 9.150 | 8.600 | 8.810 | 1,538,080 | -0.24(-2.65%) |
Jan 16, 2008 | 9.230 | 9.300 | 8.870 | 9.050 | 1,239,259 | -0.27(-2.90%) |
Jan 15, 2008 | 9.470 | 9.480 | 9.200 | 9.320 | 1,284,349 | -0.35(-3.62%) |
Jan 14, 2008 | 9.330 | 9.720 | 9.290 | 9.670 | 1,319,628 | +0.45(+4.88%) |
Jan 11, 2008 | 9.460 | 9.500 | 9.160 | 9.220 | 963,614 | -0.30(-3.15%) |
Jan 10, 2008 | 9.450 | 9.750 | 9.410 | 9.520 | 2,067,857 | -0.02(-0.21%) |
Jan 09, 2008 | 9.750 | 9.850 | 9.250 | 9.540 | 2,509,606 | -0.24(-2.45%) |
Jan 08, 2008 | 10.00 | 10.19 | 9.780 | 9.780 | 1,503,787 | -0.18(-1.81%) |
Jan 07, 2008 | 10.03 | 10.17 | 9.700 | 9.960 | 1,621,756 | +0.01(+0.10%) |
Jan 04, 2008 | 10.38 | 10.39 | 9.880 | 9.950 | 1,270,178 | -0.49(-4.69%) |
Jan 03, 2008 | 10.60 | 10.70 | 10.40 | 10.44 | 1,053,688 | -0.22(-2.06%) |
Jan 02, 2008 | 10.51 | 10.87 | 10.49 | 10.66 | 1,964,806 | +0.18(+1.72%) |
Jan 01, 2008 | 10.94 | 10.94 | 10.47 | 10.48 | 2,090,092 | +0.00(+0.00%) |
Dec 31, 2007 | 10.94 | 10.94 | 10.47 | 10.48 | 2,090,092 | -0.26(-2.42%) |
Dec 28, 2007 | 10.75 | 10.99 | 10.71 | 10.74 | 841,684 | +0.11(+1.03%) |
Dec 27, 2007 | 10.88 | 11.09 | 10.63 | 10.63 | 708,501 | -0.36(-3.28%) |
Dec 26, 2007 | 10.82 | 11.04 | 10.66 | 10.99 | 1,291,768 | +0.12(+1.10%) |
Dec 24, 2007 | 10.93 | 10.93 | 10.71 | 10.87 | 287,196 | -0.03(-0.28%) |
Dec 21, 2007 | 10.80 | 11.03 | 10.75 | 10.90 | 1,724,557 | +0.25(+2.35%) |
Dec 20, 2007 | 10.51 | 10.74 | 10.37 | 10.65 | 1,104,553 | +0.20(+1.91%) |
Dec 19, 2007 | 10.00 | 10.48 | 9.950 | 10.45 | 2,664,363 | +0.47(+4.71%) |
Dec 18, 2007 | 9.790 | 10.18 | 9.650 | 9.980 | 1,224,221 | +0.29(+2.99%) |
Dec 17, 2007 | 9.690 | 9.900 | 9.650 | 9.690 | 1,035,191 | -0.05(-0.51%) |
Dec 14, 2007 | 9.760 | 9.880 | 9.690 | 9.740 | 1,788,162 | -0.12(-1.22%) |
Dec 13, 2007 | 10.06 | 10.18 | 9.630 | 9.860 | 1,793,317 | -0.32(-3.14%) |
Dec 12, 2007 | 10.33 | 10.56 | 10.06 | 10.18 | 1,068,348 | +0.05(+0.49%) |
Dec 11, 2007 | 10.63 | 10.75 | 10.13 | 10.13 | 1,181,946 | -0.43(-4.07%) |
Dec 10, 2007 | 10.75 | 10.85 | 10.51 | 10.56 | 802,853 | -0.14(-1.31%) |
Dec 07, 2007 | 10.56 | 10.88 | 10.56 | 10.70 | 856,145 | +0.17(+1.61%) |
Dec 06, 2007 | 10.55 | 10.75 | 10.41 | 10.53 | 1,238,579 | -0.02(-0.19%) |
Dec 05, 2007 | 10.55 | 10.75 | 10.46 | 10.55 | 803,988 | +0.17(+1.64%) |
Dec 04, 2007 | 10.37 | 10.58 | 10.30 | 10.38 | 759,901 | -0.03(-0.29%) |
Dec 03, 2007 | 10.39 | 10.77 | 10.39 | 10.41 | 1,013,082 | +0.04(+0.39%) |
Nov 30, 2007 | 10.76 | 10.81 | 10.31 | 10.37 | 1,095,499 | -0.23(-2.17%) |
Nov 29, 2007 | 10.86 | 10.95 | 10.51 | 10.60 | 1,004,390 | -0.33(-3.02%) |
Nov 28, 2007 | 10.57 | 11.00 | 10.53 | 10.93 | 1,416,739 | +0.48(+4.59%) |
Nov 27, 2007 | 10.18 | 10.51 | 10.15 | 10.45 | 1,067,179 | +0.35(+3.47%) |
Nov 26, 2007 | 10.41 | 10.45 | 10.07 | 10.10 | 1,014,085 | -0.42(-3.99%) |
Nov 23, 2007 | 10.14 | 10.61 | 10.06 | 10.52 | 574,465 | +0.52(+5.20%) |
Nov 21, 2007 | 10.28 | 10.30 | 9.890 | 10.00 | 1,306,047 | -0.36(-3.47%) |
Nov 20, 2007 | 10.15 | 10.64 | 10.08 | 10.36 | 1,670,423 | +0.24(+2.37%) |
Nov 19, 2007 | 10.65 | 10.72 | 10.07 | 10.12 | 1,942,631 | -0.66(-6.12%) |
Nov 16, 2007 | 10.50 | 10.84 | 10.50 | 10.78 | 1,553,137 | +0.32(+3.06%) |
Nov 15, 2007 | 11.11 | 11.17 | 10.27 | 10.46 | 2,702,489 | -0.86(-7.60%) |
Nov 14, 2007 | 11.32 | 11.57 | 11.21 | 11.32 | 1,430,238 | +0.07(+0.62%) |
Nov 13, 2007 | 11.10 | 11.28 | 10.89 | 11.25 | 1,731,584 | +0.37(+3.40%) |
Nov 12, 2007 | 11.22 | 11.33 | 10.75 | 10.88 | 2,132,084 | -0.36(-3.20%) |
Nov 09, 2007 | 11.10 | 11.47 | 11.08 | 11.24 | 2,300,691 | -0.04(-0.35%) |
Nov 08, 2007 | 11.50 | 11.51 | 10.90 | 11.28 | 2,141,960 | -0.10(-0.88%) |
Nov 07, 2007 | 11.44 | 11.60 | 11.27 | 11.38 | 2,226,068 | -0.27(-2.32%) |
Nov 06, 2007 | 11.20 | 11.66 | 11.20 | 11.65 | 1,391,423 | +0.26(+2.28%) |
Nov 05, 2007 | 11.12 | 11.58 | 11.12 | 11.39 | 1,817,706 | +0.11(+0.98%) |
Nov 02, 2007 | 11.69 | 11.69 | 11.24 | 11.28 | 2,663,206 | -0.31(-2.67%) |
Nov 01, 2007 | 11.94 | 12.03 | 11.49 | 11.59 | 8,430,470 | -0.73(-5.93%) |
Oct 31, 2007 | 12.45 | 12.65 | 12.17 | 12.32 | 2,375,111 | -0.06(-0.48%) |
Oct 30, 2007 | 12.69 | 12.95 | 12.32 | 12.38 | 1,821,797 | -0.31(-2.42%) |
Oct 29, 2007 | 12.00 | 12.70 | 11.95 | 12.69 | 2,611,003 | +0.71(+5.91%) |
Oct 26, 2007 | 12.22 | 12.35 | 11.92 | 11.98 | 1,759,898 | -0.11(-0.91%) |
Oct 25, 2007 | 12.10 | 12.25 | 11.91 | 12.09 | 2,294,683 | +0.16(+1.34%) |
Oct 24, 2007 | 11.18 | 12.25 | 10.70 | 11.93 | 4,638,868 | +0.36(+3.11%) |
Oct 23, 2007 | 11.78 | 11.79 | 11.45 | 11.57 | 2,008,341 | -0.05(-0.43%) |
Oct 22, 2007 | 11.21 | 11.70 | 11.20 | 11.62 | 1,772,800 | +0.29(+2.56%) |
Oct 19, 2007 | 11.95 | 11.96 | 11.33 | 11.33 | 1,864,811 | -0.19(-1.65%) |
Oct 18, 2007 | 11.69 | 11.80 | 11.48 | 11.52 | 1,013,291 | -0.19(-1.62%) |
Oct 17, 2007 | 11.53 | 12.06 | 11.46 | 11.71 | 1,834,733 | +0.34(+2.99%) |
Oct 16, 2007 | 11.72 | 11.73 | 11.36 | 11.37 | 1,126,327 | -0.37(-3.15%) |
Oct 15, 2007 | 11.65 | 11.94 | 11.61 | 11.74 | 1,107,745 | +0.12(+1.03%) |
Oct 12, 2007 | 11.53 | 11.77 | 11.53 | 11.62 | 557,140 | +0.12(+1.04%) |
Oct 11, 2007 | 11.79 | 11.95 | 11.21 | 11.50 | 1,538,418 | -0.21(-1.79%) |
Oct 10, 2007 | 11.59 | 11.76 | 11.39 | 11.71 | 973,970 | +0.14(+1.21%) |
Oct 09, 2007 | 11.25 | 11.59 | 11.22 | 11.57 | 1,175,424 | +0.37(+3.30%) |
Oct 08, 2007 | 10.70 | 11.26 | 10.67 | 11.20 | 1,491,659 | +0.46(+4.28%) |
Oct 05, 2007 | 10.79 | 10.85 | 10.61 | 10.74 | 1,519,031 | +0.06(+0.56%) |
Oct 04, 2007 | 10.92 | 10.95 | 10.53 | 10.68 | 1,157,529 | -0.20(-1.84%) |
Oct 03, 2007 | 11.14 | 11.18 | 10.77 | 10.88 | 811,016 | -0.32(-2.86%) |
Oct 02, 2007 | 11.02 | 11.20 | 10.91 | 11.20 | 771,946 | +0.21(+1.91%) |
Oct 01, 2007 | 10.62 | 11.20 | 10.57 | 10.99 | 1,550,444 | +0.38(+3.58%) |
Sep 28, 2007 | 10.55 | 10.64 | 10.38 | 10.61 | 1,333,235 | +0.03(+0.28%) |
Sep 27, 2007 | 10.67 | 10.69 | 10.57 | 10.58 | 578,412 | -0.03(-0.28%) |
Sep 26, 2007 | 10.64 | 10.86 | 10.55 | 10.61 | 697,040 | +0.04(+0.38%) |
Sep 25, 2007 | 10.31 | 10.69 | 10.31 | 10.57 | 665,767 | +0.22(+2.13%) |
Sep 24, 2007 | 10.58 | 10.81 | 10.27 | 10.35 | 1,371,629 | -0.20(-1.90%) |
Sep 21, 2007 | 10.66 | 10.69 | 10.49 | 10.55 | 1,089,639 | -0.01(-0.09%) |
Sep 20, 2007 | 10.43 | 10.74 | 10.43 | 10.56 | 645,536 | +0.10(+0.96%) |
Sep 19, 2007 | 10.74 | 10.79 | 10.40 | 10.46 | 1,669,269 | -0.18(-1.69%) |
Sep 18, 2007 | 10.26 | 10.82 | 10.23 | 10.64 | 3,273,582 | +0.44(+4.31%) |
Sep 17, 2007 | 10.05 | 10.29 | 9.990 | 10.20 | 2,485,265 | +0.14(+1.39%) |
Sep 14, 2007 | 10.04 | 10.08 | 9.990 | 10.06 | 990,785 | -0.04(-0.40%) |
Sep 13, 2007 | 10.18 | 10.30 | 10.05 | 10.10 | 1,186,051 | -0.02(-0.20%) |
Sep 12, 2007 | 10.38 | 10.39 | 10.10 | 10.12 | 1,042,521 | -0.26(-2.50%) |
Sep 11, 2007 | 9.920 | 10.41 | 9.850 | 10.38 | 2,078,058 | +0.53(+5.38%) |
Sep 10, 2007 | 9.960 | 10.08 | 9.580 | 9.850 | 1,280,707 | -0.09(-0.91%) |
Sep 07, 2007 | 9.750 | 10.10 | 9.750 | 9.940 | 1,416,069 | -0.06(-0.60%) |
Sep 06, 2007 | 10.00 | 10.18 | 9.930 | 10.00 | 1,134,606 | -0.03(-0.30%) |
Sep 05, 2007 | 10.26 | 10.38 | 10.02 | 10.03 | 1,944,435 | -0.30(-2.90%) |
Sep 04, 2007 | 9.930 | 10.48 | 9.930 | 10.33 | 3,128,002 | +0.36(+3.61%) |
Aug 31, 2007 | 9.290 | 10.08 | 9.280 | 9.970 | 2,627,373 | +0.75(+8.13%) |
Aug 30, 2007 | 8.510 | 9.270 | 8.510 | 9.220 | 2,335,734 | +0.63(+7.33%) |
Aug 29, 2007 | 8.380 | 8.610 | 8.350 | 8.590 | 756,233 | +0.24(+2.87%) |
Aug 28, 2007 | 8.670 | 8.750 | 8.350 | 8.350 | 847,596 | -0.41(-4.68%) |
Aug 27, 2007 | 8.910 | 8.910 | 8.680 | 8.760 | 807,399 | -0.16(-1.79%) |
Aug 24, 2007 | 8.590 | 8.950 | 8.510 | 8.920 | 913,998 | +0.37(+4.33%) |
Aug 23, 2007 | 8.710 | 8.710 | 8.450 | 8.550 | 912,117 | -0.11(-1.27%) |
Aug 22, 2007 | 8.660 | 8.780 | 8.580 | 8.660 | 1,357,002 | +0.06(+0.70%) |
Aug 21, 2007 | 8.530 | 8.730 | 8.520 | 8.600 | 1,076,608 | +0.01(+0.12%) |
Aug 20, 2007 | 8.450 | 8.610 | 8.340 | 8.590 | 1,366,017 | +0.11(+1.30%) |
Aug 17, 2007 | 8.500 | 8.550 | 8.240 | 8.480 | 2,542,013 | +0.36(+4.43%) |
Aug 16, 2007 | 8.010 | 8.160 | 7.900 | 8.120 | 3,070,285 | +0.07(+0.87%) |
Aug 15, 2007 | 8.530 | 8.570 | 8.030 | 8.050 | 1,839,459 | -0.53(-6.18%) |
Aug 14, 2007 | 8.730 | 8.827 | 8.560 | 8.580 | 965,741 | -0.19(-2.17%) |
Aug 13, 2007 | 8.630 | 8.790 | 8.560 | 8.770 | 1,995,826 | +0.19(+2.21%) |
Aug 10, 2007 | 8.490 | 8.600 | 8.200 | 8.580 | 1,959,044 | +0.17(+2.02%) |
Aug 09, 2007 | 8.300 | 8.500 | 8.120 | 8.410 | 2,426,975 | +0.07(+0.84%) |
Aug 08, 2007 | 8.230 | 8.550 | 8.160 | 8.340 | 2,747,305 | +0.29(+3.60%) |
Aug 07, 2007 | 8.000 | 8.230 | 7.760 | 8.050 | 2,894,457 | -0.07(-0.86%) |
Aug 06, 2007 | 8.530 | 8.700 | 8.020 | 8.120 | 3,726,421 | -0.39(-4.58%) |
Aug 03, 2007 | 8.550 | 9.020 | 8.470 | 8.510 | 1,946,535 | -0.38(-4.27%) |
Aug 02, 2007 | 8.980 | 9.080 | 8.830 | 8.890 | 1,380,270 | -0.05(-0.56%) |
Aug 01, 2007 | 8.880 | 9.000 | 8.720 | 8.940 | 1,980,406 | +0.07(+0.79%) |
Jul 31, 2007 | 9.180 | 9.260 | 8.800 | 8.870 | 2,052,366 | -0.30(-3.27%) |
Jul 30, 2007 | 9.170 | 9.360 | 9.040 | 9.170 | 2,411,712 | +0.01(+0.11%) |
Jul 27, 2007 | 9.430 | 9.720 | 9.140 | 9.160 | 2,726,166 | -0.28(-2.97%) |
Jul 26, 2007 | 9.530 | 9.700 | 8.980 | 9.440 | 6,921,672 | +0.28(+3.06%) |
Jul 25, 2007 | 9.450 | 9.530 | 8.850 | 9.160 | 3,201,335 | -0.12(-1.29%) |
Jul 24, 2007 | 9.470 | 9.610 | 9.130 | 9.280 | 2,325,139 | -0.23(-2.42%) |
Jul 23, 2007 | 9.460 | 9.650 | 9.460 | 9.510 | 1,456,570 | +0.05(+0.53%) |
Jul 20, 2007 | 9.420 | 9.530 | 9.380 | 9.460 | 1,397,568 | +0.01(+0.11%) |
Jul 19, 2007 | 9.250 | 9.450 | 9.250 | 9.450 | 1,346,353 | +0.29(+3.17%) |
Jul 18, 2007 | 9.130 | 9.190 | 9.020 | 9.160 | 1,101,242 | +0.00(+0.00%) |
Jul 17, 2007 | 9.130 | 9.260 | 9.130 | 9.160 | 1,294,225 | +0.03(+0.33%) |
Jul 16, 2007 | 9.300 | 9.340 | 9.040 | 9.130 | 2,153,470 | -0.17(-1.83%) |
Jul 13, 2007 | 9.250 | 9.460 | 9.220 | 9.300 | 1,248,284 | +0.03(+0.32%) |
Jul 12, 2007 | 9.100 | 9.376 | 9.060 | 9.270 | 2,341,203 | +0.22(+2.43%) |
Jul 11, 2007 | 8.980 | 9.110 | 8.950 | 9.050 | 967,831 | +0.05(+0.56%) |
Jul 10, 2007 | 9.120 | 9.130 | 8.950 | 9.000 | 1,218,164 | -0.14(-1.53%) |
Jul 09, 2007 | 8.930 | 9.170 | 8.850 | 9.140 | 1,720,258 | +0.19(+2.12%) |
Jul 06, 2007 | 8.820 | 9.010 | 8.810 | 8.950 | 1,503,079 | +0.11(+1.24%) |
Jul 05, 2007 | 8.860 | 8.920 | 8.690 | 8.840 | 1,113,670 | -0.04(-0.45%) |
Jul 03, 2007 | 8.840 | 8.960 | 8.800 | 8.880 | 508,656 | -0.04(-0.45%) |
Jul 02, 2007 | 8.950 | 9.030 | 8.840 | 8.920 | 1,578,019 | +0.05(+0.56%) |
Jun 29, 2007 | 8.520 | 8.980 | 8.510 | 8.870 | 2,684,424 | +0.40(+4.72%) |
Jun 28, 2007 | 8.400 | 8.610 | 8.380 | 8.470 | 593,129 | +0.09(+1.07%) |
Jun 27, 2007 | 8.250 | 8.410 | 8.180 | 8.380 | 1,017,286 | +0.09(+1.09%) |
Jun 26, 2007 | 8.500 | 8.560 | 8.250 | 8.290 | 1,561,469 | -0.19(-2.24%) |
Jun 25, 2007 | 8.550 | 8.650 | 8.430 | 8.480 | 1,070,299 | -0.08(-0.93%) |
Jun 22, 2007 | 8.650 | 8.720 | 8.490 | 8.560 | 1,742,013 | -0.10(-1.15%) |
Jun 21, 2007 | 8.570 | 8.760 | 8.520 | 8.660 | 1,443,757 | +0.08(+0.93%) |
Jun 20, 2007 | 8.420 | 8.740 | 8.420 | 8.580 | 2,476,300 | +0.18(+2.14%) |
Jun 19, 2007 | 8.250 | 8.430 | 8.250 | 8.400 | 1,238,700 | +0.09(+1.08%) |
Jun 18, 2007 | 8.500 | 8.550 | 8.310 | 8.310 | 1,064,700 | -0.19(-2.24%) |
Jun 15, 2007 | 8.530 | 8.550 | 8.380 | 8.500 | 2,016,800 | +0.10(+1.19%) |
Jun 14, 2007 | 8.150 | 8.479 | 8.140 | 8.400 | 1,556,100 | +0.23(+2.82%) |
Jun 13, 2007 | 8.280 | 8.320 | 8.110 | 8.170 | 2,220,200 | -0.07(-0.85%) |
Jun 12, 2007 | 8.400 | 8.460 | 8.210 | 8.240 | 1,577,500 | -0.25(-2.94%) |
Jun 11, 2007 | 8.640 | 8.640 | 8.410 | 8.490 | 1,843,928 | -0.16(-1.85%) |
Jun 08, 2007 | 8.590 | 8.770 | 8.500 | 8.650 | 1,330,829 | +0.16(+1.88%) |
Jun 07, 2007 | 8.640 | 8.710 | 8.450 | 8.490 | 1,335,814 | -0.23(-2.64%) |
Jun 06, 2007 | 8.610 | 8.750 | 8.460 | 8.720 | 1,611,903 | +0.08(+0.93%) |
Jun 05, 2007 | 8.790 | 8.820 | 8.550 | 8.640 | 2,115,229 | -0.16(-1.82%) |
Jun 04, 2007 | 8.900 | 8.900 | 8.740 | 8.800 | 1,834,601 | -0.12(-1.35%) |