Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.128 | 9.339 | 9.110 | 9.256 | 46,965 | +0.20(+2.23%) |
May 29, 2008 | 9.504 | 9.504 | 9.045 | 9.055 | 50,540 | -0.34(-3.61%) |
May 28, 2008 | 9.311 | 9.440 | 9.284 | 9.394 | 19,946 | +0.04(+0.39%) |
May 27, 2008 | 9.311 | 9.449 | 9.311 | 9.357 | 29,018 | +0.02(+0.20%) |
May 26, 2008 | 9.403 | 9.421 | 9.284 | 9.339 | 22,455 | +0.00(+0.00%) |
May 23, 2008 | 9.403 | 9.421 | 9.284 | 9.339 | 22,455 | +0.04(+0.39%) |
May 22, 2008 | 9.220 | 9.486 | 9.220 | 9.302 | 28,511 | +0.10(+1.10%) |
May 21, 2008 | 9.403 | 9.614 | 9.201 | 9.201 | 23,254 | -0.29(-3.09%) |
May 20, 2008 | 9.458 | 9.568 | 9.247 | 9.495 | 23,815 | +0.13(+1.37%) |
May 19, 2008 | 9.632 | 9.632 | 9.366 | 9.366 | 32,235 | -0.34(-3.50%) |
May 16, 2008 | 9.816 | 9.825 | 9.476 | 9.706 | 22,944 | -0.02(-0.19%) |
May 15, 2008 | 9.192 | 9.779 | 9.192 | 9.724 | 45,396 | +0.50(+5.37%) |
May 14, 2008 | 9.275 | 9.532 | 9.229 | 9.229 | 44,361 | -0.14(-1.47%) |
May 13, 2008 | 10.09 | 10.11 | 9.009 | 9.366 | 87,528 | -0.92(-8.92%) |
May 12, 2008 | 9.999 | 10.67 | 9.999 | 10.28 | 45,841 | -0.05(-0.44%) |
May 09, 2008 | 10.44 | 10.55 | 10.14 | 10.33 | 43,918 | -0.35(-3.32%) |
May 08, 2008 | 10.51 | 10.70 | 10.38 | 10.68 | 36,390 | +0.17(+1.66%) |
May 07, 2008 | 11.01 | 11.01 | 10.46 | 10.51 | 26,478 | -0.39(-3.57%) |
May 06, 2008 | 10.56 | 11.07 | 10.45 | 10.90 | 34,811 | +0.39(+3.75%) |
May 05, 2008 | 10.14 | 10.52 | 10.14 | 10.50 | 77,863 | +0.82(+8.47%) |
May 02, 2008 | 9.761 | 9.853 | 9.486 | 9.684 | 37,160 | +0.07(+0.73%) |
May 01, 2008 | 9.642 | 9.798 | 9.532 | 9.614 | 44,110 | +0.17(+1.75%) |
Apr 30, 2008 | 9.293 | 9.623 | 9.293 | 9.449 | 32,191 | +0.22(+2.39%) |
Apr 29, 2008 | 9.311 | 9.394 | 9.229 | 9.229 | 27,005 | -0.18(-1.95%) |
Apr 28, 2008 | 9.403 | 9.660 | 9.247 | 9.412 | 31,924 | -0.03(-0.29%) |
Apr 25, 2008 | 9.486 | 9.510 | 9.265 | 9.440 | 28,483 | +0.06(+0.59%) |
Apr 24, 2008 | 9.117 | 9.495 | 9.117 | 9.385 | 23,871 | +0.12(+1.29%) |
Apr 23, 2008 | 9.055 | 9.321 | 8.917 | 9.265 | 24,232 | +0.20(+2.23%) |
Apr 22, 2008 | 8.963 | 9.174 | 8.963 | 9.064 | 29,222 | +0.02(+0.20%) |
Apr 21, 2008 | 8.891 | 9.155 | 8.891 | 9.045 | 22,117 | +0.08(+0.92%) |
Apr 18, 2008 | 9.018 | 9.119 | 8.935 | 8.963 | 41,308 | +0.04(+0.41%) |
Apr 17, 2008 | 8.522 | 8.981 | 8.504 | 8.926 | 41,668 | +0.32(+3.74%) |
Apr 16, 2008 | 8.614 | 8.623 | 8.495 | 8.604 | 32,356 | +0.03(+0.31%) |
Apr 15, 2008 | 8.339 | 8.688 | 8.339 | 8.577 | 33,103 | +0.29(+3.54%) |
Apr 14, 2008 | 8.256 | 8.385 | 8.009 | 8.284 | 28,303 | +0.03(+0.33%) |
Apr 11, 2008 | 8.440 | 8.458 | 8.256 | 8.256 | 38,261 | -0.33(-3.85%) |
Apr 10, 2008 | 8.339 | 8.623 | 8.229 | 8.587 | 38,175 | +0.23(+2.80%) |
Apr 09, 2008 | 8.688 | 8.752 | 8.275 | 8.353 | 36,643 | -0.37(-4.21%) |
Apr 08, 2008 | 8.339 | 8.862 | 8.275 | 8.720 | 45,403 | +0.43(+5.16%) |
Apr 07, 2008 | 8.513 | 8.513 | 8.036 | 8.292 | 43,957 | -0.33(-3.84%) |
Apr 04, 2008 | 8.899 | 8.899 | 8.467 | 8.623 | 62,044 | -0.30(-3.39%) |
Apr 03, 2008 | 8.366 | 9.018 | 8.366 | 8.926 | 53,829 | +0.70(+8.47%) |
Apr 02, 2008 | 8.110 | 8.431 | 8.110 | 8.229 | 41,923 | +0.12(+1.47%) |
Apr 01, 2008 | 7.522 | 8.229 | 7.522 | 8.110 | 55,068 | +0.61(+8.07%) |
Mar 31, 2008 | 7.256 | 7.614 | 7.091 | 7.504 | 69,761 | +0.04(+0.59%) |
Mar 28, 2008 | 7.183 | 7.697 | 7.183 | 7.460 | 35,416 | +0.32(+4.52%) |
Mar 27, 2008 | 7.330 | 7.549 | 7.137 | 7.137 | 63,673 | -0.12(-1.64%) |
Mar 26, 2008 | 7.211 | 7.477 | 6.899 | 7.256 | 48,296 | +0.12(+1.67%) |
Mar 25, 2008 | 6.688 | 7.238 | 6.688 | 7.137 | 87,216 | +0.37(+5.42%) |
Mar 24, 2008 | 6.513 | 6.798 | 6.513 | 6.770 | 172,508 | +0.47(+7.42%) |
Mar 21, 2008 | 6.412 | 6.541 | 6.211 | 6.302 | 55,210 | +0.00(+0.00%) |
Mar 20, 2008 | 6.412 | 6.541 | 6.211 | 6.302 | 55,210 | -0.20(-3.10%) |
Mar 19, 2008 | 6.532 | 6.807 | 6.486 | 6.504 | 61,825 | +0.06(+0.85%) |
Mar 18, 2008 | 6.367 | 6.513 | 6.339 | 6.449 | 82,017 | +0.13(+2.03%) |
Mar 17, 2008 | 6.532 | 6.568 | 6.284 | 6.321 | 98,734 | -0.66(-9.46%) |
Mar 14, 2008 | 7.174 | 7.192 | 6.972 | 6.981 | 67,674 | -0.17(-2.44%) |
Mar 13, 2008 | 7.100 | 7.284 | 7.082 | 7.156 | 86,732 | -0.06(-0.76%) |
Mar 12, 2008 | 7.311 | 7.504 | 7.211 | 7.211 | 86,026 | -0.18(-2.48%) |
Mar 11, 2008 | 7.064 | 7.605 | 7.064 | 7.394 | 51,658 | +0.23(+3.20%) |
Mar 10, 2008 | 7.357 | 7.385 | 7.128 | 7.165 | 29,587 | -0.22(-2.98%) |
Mar 07, 2008 | 7.192 | 7.642 | 7.192 | 7.385 | 45,113 | +0.12(+1.64%) |
Mar 06, 2008 | 7.770 | 7.770 | 7.256 | 7.266 | 92,406 | -0.53(-6.82%) |
Mar 05, 2008 | 7.816 | 7.935 | 7.752 | 7.798 | 42,453 | -0.03(-0.35%) |
Mar 04, 2008 | 7.935 | 8.000 | 7.770 | 7.825 | 41,317 | -0.16(-1.95%) |
Mar 03, 2008 | 8.247 | 8.247 | 7.917 | 7.981 | 54,303 | -0.44(-5.23%) |
Feb 29, 2008 | 8.348 | 8.587 | 8.330 | 8.422 | 39,841 | +0.06(+0.77%) |
Feb 28, 2008 | 8.504 | 8.504 | 8.330 | 8.357 | 59,516 | -0.26(-2.98%) |
Feb 27, 2008 | 8.697 | 8.825 | 8.550 | 8.614 | 44,419 | -0.17(-1.88%) |
Feb 26, 2008 | 9.055 | 9.119 | 8.431 | 8.779 | 175,820 | -0.52(-5.62%) |
Feb 25, 2008 | 9.265 | 9.357 | 9.201 | 9.302 | 29,661 | -0.05(-0.49%) |
Feb 22, 2008 | 9.376 | 9.431 | 9.321 | 9.348 | 27,360 | -0.10(-1.07%) |
Feb 21, 2008 | 9.275 | 9.458 | 9.229 | 9.449 | 10,238 | +0.27(+2.90%) |
Feb 20, 2008 | 9.155 | 9.265 | 9.027 | 9.183 | 16,324 | -0.14(-1.48%) |
Feb 19, 2008 | 9.495 | 9.495 | 9.311 | 9.321 | 25,759 | -0.14(-1.45%) |
Feb 18, 2008 | 9.435 | 9.568 | 9.366 | 9.458 | 40,604 | +0.00(+0.00%) |
Feb 15, 2008 | 9.435 | 9.568 | 9.366 | 9.458 | 40,604 | +0.10(+1.08%) |
Feb 14, 2008 | 9.568 | 9.568 | 9.357 | 9.357 | 37,826 | -0.22(-2.30%) |
Feb 13, 2008 | 9.376 | 9.660 | 9.293 | 9.577 | 26,575 | +0.22(+2.35%) |
Feb 12, 2008 | 9.421 | 9.449 | 9.238 | 9.357 | 38,483 | -0.07(-0.78%) |
Feb 11, 2008 | 9.238 | 9.596 | 8.990 | 9.431 | 41,096 | +0.21(+2.29%) |
Feb 08, 2008 | 9.357 | 9.532 | 9.201 | 9.220 | 27,459 | -0.09(-0.99%) |
Feb 07, 2008 | 9.348 | 9.467 | 8.853 | 9.311 | 103,853 | -0.18(-1.93%) |
Feb 06, 2008 | 9.697 | 9.697 | 9.495 | 9.495 | 38,827 | -0.30(-3.09%) |
Feb 05, 2008 | 9.669 | 9.963 | 9.495 | 9.798 | 76,435 | +0.14(+1.42%) |
Feb 04, 2008 | 9.495 | 9.862 | 9.495 | 9.660 | 75,787 | +0.38(+4.05%) |
Feb 01, 2008 | 9.192 | 9.458 | 9.018 | 9.284 | 61,020 | +0.14(+1.50%) |
Jan 31, 2008 | 8.486 | 9.431 | 8.486 | 9.146 | 104,341 | +0.61(+7.09%) |
Jan 30, 2008 | 8.504 | 8.697 | 8.256 | 8.541 | 80,265 | +0.01(+0.11%) |
Jan 29, 2008 | 8.532 | 8.706 | 8.348 | 8.532 | 169,495 | -0.02(-0.21%) |
Jan 28, 2008 | 8.284 | 8.633 | 8.211 | 8.550 | 240,217 | +0.40(+4.96%) |
Jan 25, 2008 | 8.082 | 8.284 | 8.000 | 8.146 | 240,848 | +0.05(+0.57%) |
Jan 24, 2008 | 8.339 | 8.522 | 8.082 | 8.100 | 76,837 | -0.23(-2.75%) |
Jan 23, 2008 | 8.201 | 8.357 | 7.981 | 8.330 | 120,416 | -0.06(-0.76%) |
Jan 22, 2008 | 8.211 | 8.449 | 8.211 | 8.394 | 123,138 | -0.14(-1.61%) |
Jan 21, 2008 | 8.541 | 8.697 | 8.256 | 8.532 | 111,886 | +0.00(+0.00%) |
Jan 18, 2008 | 8.541 | 8.697 | 8.256 | 8.532 | 111,886 | +0.14(+1.64%) |
Jan 17, 2008 | 9.256 | 9.256 | 8.302 | 8.394 | 70,008 | -0.92(-9.85%) |
Jan 16, 2008 | 8.990 | 9.532 | 8.990 | 9.311 | 70,462 | +0.00(+0.00%) |
Jan 15, 2008 | 9.357 | 9.403 | 9.137 | 9.311 | 68,064 | -0.12(-1.26%) |
Jan 14, 2008 | 9.513 | 9.761 | 9.330 | 9.431 | 142,275 | +0.28(+3.11%) |
Jan 11, 2008 | 9.394 | 9.568 | 9.100 | 9.146 | 65,739 | -0.29(-3.11%) |
Jan 10, 2008 | 9.724 | 9.733 | 9.376 | 9.440 | 62,351 | -0.50(-4.99%) |
Jan 09, 2008 | 10.38 | 10.38 | 9.467 | 9.935 | 77,593 | -0.46(-4.41%) |
Jan 08, 2008 | 10.61 | 10.79 | 10.39 | 10.39 | 33,693 | -0.07(-0.70%) |
Jan 07, 2008 | 10.41 | 10.65 | 10.27 | 10.47 | 76,132 | +0.35(+3.45%) |
Jan 04, 2008 | 10.08 | 10.33 | 9.972 | 10.12 | 74,654 | -0.02(-0.18%) |
Jan 03, 2008 | 11.01 | 11.01 | 10.09 | 10.14 | 81,339 | -0.95(-8.60%) |
Jan 02, 2008 | 10.88 | 11.19 | 10.67 | 11.09 | 106,801 | +0.17(+1.60%) |
Jan 01, 2008 | 10.83 | 10.92 | 10.73 | 10.92 | 46,617 | +0.00(+0.00%) |
Dec 31, 2007 | 10.83 | 10.92 | 10.73 | 10.92 | 46,617 | +0.00(+0.00%) |
Dec 28, 2007 | 10.70 | 11.02 | 10.69 | 10.92 | 45,711 | +0.20(+1.88%) |
Dec 27, 2007 | 10.66 | 10.82 | 10.42 | 10.71 | 33,516 | +0.06(+0.52%) |
Dec 26, 2007 | 10.61 | 10.94 | 10.57 | 10.66 | 51,058 | -0.12(-1.15%) |
Dec 24, 2007 | 10.45 | 10.90 | 10.39 | 10.78 | 54,912 | +0.25(+2.40%) |
Dec 21, 2007 | 10.50 | 10.60 | 10.48 | 10.53 | 43,229 | +0.15(+1.41%) |
Dec 20, 2007 | 10.17 | 10.38 | 9.935 | 10.38 | 48,786 | +0.28(+2.72%) |
Dec 19, 2007 | 10.31 | 10.32 | 9.999 | 10.11 | 34,185 | -0.25(-2.39%) |
Dec 18, 2007 | 10.09 | 10.49 | 10.03 | 10.36 | 46,738 | +0.35(+3.48%) |
Dec 17, 2007 | 10.38 | 10.38 | 9.862 | 10.01 | 82,202 | -0.60(-5.62%) |
Dec 14, 2007 | 10.79 | 10.79 | 10.59 | 10.60 | 36,204 | -0.25(-2.28%) |
Dec 13, 2007 | 10.59 | 11.00 | 10.50 | 10.85 | 41,232 | +0.17(+1.59%) |
Dec 12, 2007 | 10.56 | 10.89 | 10.38 | 10.68 | 53,667 | +0.24(+2.29%) |
Dec 11, 2007 | 10.80 | 10.94 | 10.39 | 10.44 | 76,754 | -0.34(-3.20%) |
Dec 10, 2007 | 10.70 | 10.85 | 10.57 | 10.79 | 25,844 | +0.11(+1.03%) |
Dec 07, 2007 | 10.82 | 10.91 | 10.42 | 10.68 | 55,175 | -0.14(-1.27%) |
Dec 06, 2007 | 10.69 | 10.88 | 10.69 | 10.82 | 46,822 | +0.11(+1.03%) |
Dec 05, 2007 | 10.78 | 10.82 | 10.49 | 10.71 | 50,015 | +0.04(+0.34%) |
Dec 04, 2007 | 10.60 | 10.71 | 10.39 | 10.67 | 52,230 | -0.13(-1.19%) |
Dec 03, 2007 | 10.79 | 10.94 | 10.40 | 10.80 | 61,936 | -0.20(-1.83%) |
Nov 30, 2007 | 10.78 | 11.11 | 10.66 | 11.00 | 113,737 | +0.33(+3.09%) |
Nov 29, 2007 | 9.944 | 10.82 | 9.944 | 10.67 | 181,182 | +0.64(+6.36%) |
Nov 28, 2007 | 10.12 | 10.31 | 9.862 | 10.03 | 231,427 | -0.07(-0.68%) |
Nov 27, 2007 | 10.40 | 10.40 | 9.926 | 10.10 | 103,321 | -0.24(-2.31%) |
Nov 26, 2007 | 10.42 | 10.68 | 10.19 | 10.34 | 191,793 | +0.29(+2.92%) |
Nov 23, 2007 | 9.862 | 10.20 | 9.834 | 10.05 | 46,917 | +0.44(+4.58%) |
Nov 21, 2007 | 9.843 | 9.889 | 9.577 | 9.605 | 48,696 | -0.37(-3.68%) |
Nov 20, 2007 | 9.981 | 10.09 | 9.605 | 9.972 | 97,797 | +0.12(+1.21%) |
Nov 19, 2007 | 10.04 | 10.17 | 9.724 | 9.853 | 86,176 | -0.24(-2.36%) |
Nov 16, 2007 | 10.38 | 10.58 | 9.954 | 10.09 | 69,496 | -0.30(-2.91%) |
Nov 15, 2007 | 10.11 | 10.44 | 9.908 | 10.39 | 98,460 | +0.50(+5.10%) |
Nov 14, 2007 | 10.16 | 10.41 | 9.770 | 9.889 | 100,076 | -0.14(-1.37%) |
Nov 13, 2007 | 9.990 | 10.07 | 9.724 | 10.03 | 97,934 | +0.44(+4.59%) |
Nov 12, 2007 | 9.752 | 10.05 | 9.568 | 9.587 | 92,999 | -0.27(-2.70%) |
Nov 09, 2007 | 9.798 | 9.889 | 9.476 | 9.853 | 89,634 | -0.20(-2.01%) |
Nov 08, 2007 | 10.40 | 10.52 | 9.798 | 10.05 | 130,076 | -0.41(-3.94%) |
Nov 07, 2007 | 10.73 | 10.81 | 10.35 | 10.47 | 72,742 | -0.37(-3.39%) |
Nov 06, 2007 | 10.91 | 11.00 | 10.54 | 10.83 | 81,755 | +0.01(+0.08%) |
Nov 05, 2007 | 10.51 | 11.00 | 10.43 | 10.82 | 87,117 | +0.20(+1.90%) |
Nov 02, 2007 | 11.24 | 11.34 | 10.31 | 10.62 | 189,883 | -0.59(-5.24%) |
Nov 01, 2007 | 11.70 | 11.70 | 11.15 | 11.21 | 89,902 | -0.67(-5.64%) |
Oct 31, 2007 | 11.49 | 11.94 | 11.06 | 11.88 | 202,051 | -0.31(-2.56%) |
Oct 30, 2007 | 12.27 | 12.61 | 12.01 | 12.19 | 219,438 | +0.00(+0.00%) |
Oct 29, 2007 | 12.16 | 12.27 | 11.83 | 12.19 | 151,392 | +0.14(+1.14%) |
Oct 26, 2007 | 11.82 | 12.37 | 11.55 | 12.05 | 163,864 | +0.50(+4.29%) |
Oct 25, 2007 | 11.47 | 11.61 | 11.38 | 11.56 | 60,153 | +0.09(+0.80%) |
Oct 24, 2007 | 11.54 | 11.54 | 11.13 | 11.47 | 97,153 | -0.19(-1.65%) |
Oct 23, 2007 | 11.52 | 11.69 | 11.36 | 11.66 | 69,778 | +0.25(+2.17%) |
Oct 22, 2007 | 11.64 | 11.82 | 11.30 | 11.41 | 101,267 | -0.44(-3.71%) |
Oct 19, 2007 | 12.25 | 12.38 | 11.85 | 11.85 | 131,144 | -0.39(-3.22%) |
Oct 18, 2007 | 11.93 | 12.36 | 11.59 | 12.25 | 84,464 | +0.36(+3.01%) |
Oct 17, 2007 | 11.76 | 11.99 | 11.59 | 11.89 | 66,822 | +0.26(+2.21%) |
Oct 16, 2007 | 11.73 | 11.74 | 11.38 | 11.63 | 121,873 | -0.26(-2.16%) |
Oct 15, 2007 | 12.07 | 12.47 | 11.68 | 11.89 | 135,134 | -0.50(-4.07%) |
Oct 12, 2007 | 11.75 | 12.79 | 11.75 | 12.39 | 161,568 | +0.70(+5.96%) |
Oct 11, 2007 | 12.12 | 12.45 | 11.48 | 11.70 | 169,324 | -0.38(-3.12%) |
Oct 10, 2007 | 11.94 | 12.13 | 11.75 | 12.07 | 68,639 | +0.25(+2.09%) |
Oct 09, 2007 | 11.37 | 12.04 | 11.37 | 11.82 | 254,852 | +0.95(+8.78%) |
Oct 08, 2007 | 10.78 | 11.04 | 10.69 | 10.87 | 125,387 | +0.14(+1.28%) |
Oct 05, 2007 | 10.89 | 11.01 | 10.64 | 10.73 | 41,008 | -0.10(-0.93%) |
Oct 04, 2007 | 10.73 | 11.07 | 10.56 | 10.83 | 40,139 | +0.11(+1.03%) |
Oct 03, 2007 | 11.31 | 11.31 | 10.71 | 10.72 | 64,983 | -0.60(-5.27%) |
Oct 02, 2007 | 10.61 | 11.33 | 10.60 | 11.32 | 136,538 | +0.71(+6.66%) |
Oct 01, 2007 | 10.96 | 10.96 | 10.50 | 10.61 | 76,720 | -0.23(-2.12%) |
Sep 28, 2007 | 10.88 | 10.90 | 10.43 | 10.84 | 69,838 | -0.02(-0.17%) |
Sep 27, 2007 | 11.69 | 11.69 | 10.73 | 10.86 | 141,226 | -0.80(-6.83%) |
Sep 26, 2007 | 11.47 | 11.88 | 11.47 | 11.66 | 91,238 | +0.29(+2.56%) |
Sep 25, 2007 | 10.73 | 11.41 | 10.70 | 11.37 | 112,852 | +0.69(+6.44%) |
Sep 24, 2007 | 10.66 | 10.74 | 10.51 | 10.68 | 50,080 | +0.17(+1.57%) |
Sep 21, 2007 | 10.52 | 10.53 | 10.27 | 10.51 | 24,004 | +0.04(+0.35%) |
Sep 20, 2007 | 10.59 | 10.74 | 10.22 | 10.48 | 64,476 | -0.16(-1.47%) |
Sep 19, 2007 | 10.48 | 10.96 | 10.48 | 10.63 | 235,601 | +0.23(+2.26%) |
Sep 18, 2007 | 10.17 | 10.41 | 10.01 | 10.40 | 111,220 | +0.23(+2.29%) |
Sep 17, 2007 | 9.733 | 10.23 | 9.733 | 10.16 | 146,475 | +0.84(+9.05%) |
Sep 14, 2007 | 9.091 | 9.339 | 8.880 | 9.321 | 65,688 | +0.10(+1.09%) |
Sep 13, 2007 | 9.311 | 9.394 | 9.128 | 9.220 | 49,133 | -0.08(-0.89%) |
Sep 12, 2007 | 9.339 | 9.339 | 9.100 | 9.302 | 64,322 | +0.06(+0.60%) |
Sep 11, 2007 | 9.761 | 9.761 | 9.155 | 9.247 | 160,467 | -0.43(-4.45%) |
Sep 10, 2007 | 10.11 | 10.11 | 9.431 | 9.678 | 73,010 | -0.35(-3.48%) |
Sep 07, 2007 | 10.20 | 10.47 | 9.871 | 10.03 | 49,002 | -0.32(-3.10%) |
Sep 06, 2007 | 10.49 | 10.50 | 10.27 | 10.35 | 55,777 | -0.20(-1.91%) |
Sep 05, 2007 | 10.49 | 10.72 | 10.38 | 10.55 | 46,797 | -0.08(-0.78%) |
Sep 04, 2007 | 10.76 | 10.83 | 10.51 | 10.63 | 75,094 | -0.10(-0.94%) |
Aug 31, 2007 | 10.78 | 10.78 | 10.55 | 10.73 | 39,047 | +0.17(+1.65%) |
Aug 30, 2007 | 10.67 | 10.85 | 10.49 | 10.56 | 41,971 | -0.21(-1.96%) |
Aug 29, 2007 | 10.49 | 10.90 | 10.40 | 10.77 | 63,854 | +0.37(+3.53%) |
Aug 28, 2007 | 10.80 | 10.92 | 10.27 | 10.40 | 64,532 | -0.51(-4.71%) |
Aug 27, 2007 | 10.68 | 11.18 | 10.49 | 10.92 | 95,968 | +0.36(+3.39%) |
Aug 24, 2007 | 10.41 | 10.69 | 10.32 | 10.56 | 68,703 | +0.06(+0.52%) |
Aug 23, 2007 | 10.68 | 10.82 | 10.32 | 10.50 | 53,004 | +0.05(+0.53%) |
Aug 22, 2007 | 10.27 | 10.53 | 10.16 | 10.45 | 56,387 | +0.29(+2.89%) |
Aug 21, 2007 | 9.935 | 10.18 | 9.853 | 10.16 | 32,232 | +0.25(+2.50%) |
Aug 20, 2007 | 9.697 | 10.09 | 9.678 | 9.908 | 52,011 | +0.33(+3.45%) |
Aug 17, 2007 | 9.605 | 9.853 | 9.174 | 9.577 | 92,008 | +0.47(+5.14%) |
Aug 16, 2007 | 9.779 | 9.779 | 8.990 | 9.110 | 154,801 | -0.89(-8.90%) |
Aug 15, 2007 | 10.27 | 10.27 | 9.908 | 9.999 | 103,553 | -0.40(-3.88%) |
Aug 14, 2007 | 10.37 | 10.99 | 10.10 | 10.40 | 154,195 | +0.09(+0.89%) |
Aug 13, 2007 | 10.30 | 10.58 | 10.10 | 10.31 | 102,662 | +0.26(+2.56%) |
Aug 10, 2007 | 10.16 | 10.27 | 9.880 | 10.05 | 116,765 | -0.27(-2.58%) |
Aug 09, 2007 | 9.908 | 10.32 | 9.908 | 10.32 | 115,527 | +0.17(+1.63%) |
Aug 08, 2007 | 10.13 | 10.32 | 10.01 | 10.16 | 175,754 | +0.21(+2.12%) |
Aug 07, 2007 | 10.16 | 10.16 | 9.788 | 9.944 | 82,223 | -0.08(-0.82%) |
Aug 06, 2007 | 9.596 | 10.32 | 9.311 | 10.03 | 225,247 | +0.32(+3.31%) |
Aug 03, 2007 | 9.825 | 10.46 | 9.596 | 9.706 | 160,955 | -0.59(-5.70%) |
Aug 02, 2007 | 10.50 | 10.55 | 10.15 | 10.29 | 113,953 | -0.18(-1.75%) |
Aug 01, 2007 | 11.07 | 11.07 | 10.20 | 10.48 | 202,757 | -0.51(-4.68%) |
Jul 31, 2007 | 11.33 | 11.66 | 10.88 | 10.99 | 73,814 | -0.16(-1.40%) |
Jul 30, 2007 | 11.07 | 11.27 | 10.85 | 11.15 | 107,416 | +0.05(+0.41%) |
Jul 27, 2007 | 11.49 | 12.09 | 11.10 | 11.10 | 167,934 | -0.46(-3.97%) |
Jul 26, 2007 | 11.91 | 11.93 | 11.34 | 11.56 | 87,697 | -0.59(-4.83%) |
Jul 25, 2007 | 12.26 | 12.48 | 11.64 | 12.15 | 174,966 | -0.23(-1.85%) |
Jul 24, 2007 | 12.67 | 12.71 | 12.29 | 12.38 | 96,319 | -0.24(-1.89%) |
Jul 23, 2007 | 12.91 | 13.11 | 12.43 | 12.61 | 101,566 | -0.28(-2.14%) |
Jul 20, 2007 | 12.99 | 13.09 | 12.71 | 12.89 | 64,333 | -0.06(-0.50%) |
Jul 19, 2007 | 12.99 | 13.16 | 12.88 | 12.95 | 31,626 | +0.09(+0.71%) |
Jul 18, 2007 | 12.91 | 13.01 | 12.67 | 12.86 | 123,195 | -0.24(-1.82%) |
Jul 17, 2007 | 12.96 | 13.18 | 12.81 | 13.10 | 171,409 | +0.27(+2.07%) |
Jul 16, 2007 | 13.26 | 13.30 | 12.24 | 12.83 | 436,840 | -0.83(-6.04%) |
Jul 13, 2007 | 12.78 | 13.93 | 12.78 | 13.66 | 549,882 | +0.82(+6.36%) |
Jul 12, 2007 | 12.84 | 12.97 | 12.79 | 12.84 | 181,275 | -0.03(-0.26%) |
Jul 11, 2007 | 12.29 | 13.10 | 12.16 | 12.88 | 311,620 | +0.76(+6.25%) |
Jul 10, 2007 | 12.07 | 12.27 | 12.07 | 12.12 | 112,632 | +0.14(+1.15%) |
Jul 09, 2007 | 11.71 | 12.16 | 11.66 | 11.98 | 72,369 | +0.23(+1.95%) |
Jul 06, 2007 | 11.75 | 11.84 | 11.63 | 11.75 | 33,582 | -0.04(-0.31%) |
Jul 05, 2007 | 11.94 | 11.97 | 11.70 | 11.79 | 51,222 | -0.24(-1.98%) |
Jul 03, 2007 | 11.95 | 12.11 | 11.75 | 12.03 | 67,077 | +0.11(+0.92%) |
Jul 02, 2007 | 11.40 | 12.05 | 11.39 | 11.92 | 161,957 | +0.61(+5.35%) |
Jun 29, 2007 | 11.33 | 11.56 | 11.10 | 11.31 | 79,304 | +0.02(+0.16%) |
Jun 28, 2007 | 11.25 | 11.50 | 11.20 | 11.29 | 73,795 | -0.17(-1.52%) |
Jun 27, 2007 | 11.22 | 11.60 | 11.22 | 11.47 | 76,609 | +0.19(+1.71%) |
Jun 26, 2007 | 11.71 | 11.72 | 11.08 | 11.27 | 131,225 | -0.37(-3.21%) |
Jun 25, 2007 | 11.59 | 11.83 | 11.52 | 11.65 | 93,911 | -0.03(-0.25%) |
Jun 22, 2007 | 11.83 | 11.86 | 11.56 | 11.68 | 106,235 | -0.20(-1.70%) |
Jun 21, 2007 | 11.75 | 12.06 | 11.52 | 11.88 | 114,149 | +0.19(+1.65%) |
Jun 20, 2007 | 12.05 | 12.06 | 11.69 | 11.69 | 91,674 | -0.37(-3.04%) |
Jun 19, 2007 | 11.97 | 12.06 | 11.70 | 12.05 | 102,248 | +0.18(+1.54%) |
Jun 18, 2007 | 12.14 | 12.14 | 11.77 | 11.87 | 76,086 | -0.19(-1.60%) |
Jun 15, 2007 | 12.10 | 12.10 | 11.91 | 12.06 | 77,176 | +0.04(+0.31%) |
Jun 14, 2007 | 11.89 | 12.27 | 11.82 | 12.03 | 123,613 | +0.33(+2.82%) |
Jun 13, 2007 | 11.83 | 12.04 | 11.59 | 11.70 | 177,571 | -0.11(-0.93%) |
Jun 12, 2007 | 12.11 | 12.24 | 11.75 | 11.81 | 146,504 | -0.33(-2.72%) |
Jun 11, 2007 | 12.36 | 12.36 | 12.12 | 12.14 | 69,841 | -0.39(-3.15%) |
Jun 08, 2007 | 12.38 | 12.61 | 12.18 | 12.53 | 156,570 | +0.19(+1.56%) |
Jun 07, 2007 | 12.84 | 12.95 | 12.20 | 12.34 | 242,985 | -0.81(-6.14%) |
Jun 06, 2007 | 13.20 | 13.37 | 12.88 | 13.15 | 228,146 | -0.32(-2.38%) |
Jun 05, 2007 | 12.61 | 13.50 | 12.61 | 13.47 | 438,839 | +1.01(+8.10%) |
Jun 04, 2007 | 12.24 | 12.66 | 12.06 | 12.46 | 134,503 | +0.17(+1.42%) |