Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.150 | 6.186 | 5.969 | 5.973 | 1,030,845 | -0.21(-3.38%) |
Jun 27, 2008 | 6.186 | 6.387 | 6.057 | 6.182 | 4,116,856 | -0.01(-0.13%) |
Jun 26, 2008 | 6.616 | 6.620 | 6.158 | 6.190 | 1,012,591 | -0.53(-7.84%) |
Jun 25, 2008 | 6.632 | 6.917 | 6.592 | 6.716 | 516,340 | +0.08(+1.15%) |
Jun 24, 2008 | 6.729 | 6.909 | 6.608 | 6.640 | 1,041,232 | -0.14(-2.07%) |
Jun 23, 2008 | 6.865 | 6.889 | 6.688 | 6.781 | 507,456 | +0.00(+0.00%) |
Jun 20, 2008 | 6.809 | 7.010 | 6.781 | 6.781 | 794,699 | -0.06(-0.94%) |
Jun 19, 2008 | 6.761 | 6.849 | 6.712 | 6.845 | 513,201 | +0.10(+1.55%) |
Jun 18, 2008 | 6.745 | 6.821 | 6.733 | 6.741 | 588,042 | -0.08(-1.12%) |
Jun 17, 2008 | 6.901 | 6.901 | 6.789 | 6.817 | 886,441 | +0.01(+0.18%) |
Jun 16, 2008 | 6.503 | 6.833 | 6.499 | 6.805 | 1,080,855 | -0.12(-1.68%) |
Jun 13, 2008 | 6.781 | 6.938 | 6.704 | 6.921 | 882,846 | +0.16(+2.38%) |
Jun 12, 2008 | 6.777 | 6.821 | 6.720 | 6.761 | 552,756 | +0.05(+0.78%) |
Jun 11, 2008 | 6.753 | 6.797 | 6.656 | 6.708 | 698,401 | -0.04(-0.54%) |
Jun 10, 2008 | 6.700 | 6.761 | 6.648 | 6.745 | 528,230 | -0.07(-1.00%) |
Jun 09, 2008 | 6.974 | 6.974 | 6.692 | 6.813 | 739,970 | -0.07(-0.99%) |
Jun 06, 2008 | 7.022 | 7.042 | 6.825 | 6.881 | 1,003,587 | -0.25(-3.44%) |
Jun 05, 2008 | 6.942 | 7.126 | 6.817 | 7.126 | 531,964 | +0.17(+2.49%) |
Jun 04, 2008 | 6.913 | 6.998 | 6.857 | 6.954 | 746,495 | +0.05(+0.76%) |
Jun 03, 2008 | 6.942 | 6.978 | 6.797 | 6.901 | 550,517 | -0.08(-1.15%) |
Jun 02, 2008 | 6.974 | 6.998 | 6.809 | 6.982 | 456,588 | +0.01(+0.12%) |
May 30, 2008 | 7.006 | 7.155 | 6.815 | 6.974 | 647,531 | -0.03(-0.46%) |
May 29, 2008 | 6.757 | 7.074 | 6.757 | 7.006 | 619,820 | +0.20(+3.01%) |
May 28, 2008 | 6.785 | 6.889 | 6.781 | 6.801 | 768,884 | +0.03(+0.48%) |
May 27, 2008 | 6.817 | 6.861 | 6.670 | 6.769 | 1,455,705 | -0.05(-0.71%) |
May 26, 2008 | 6.833 | 6.861 | 6.729 | 6.817 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.833 | 6.861 | 6.729 | 6.817 | 644,720 | -0.01(-0.12%) |
May 22, 2008 | 6.849 | 6.946 | 6.785 | 6.825 | 806,775 | +0.00(+0.06%) |
May 21, 2008 | 6.897 | 6.897 | 6.785 | 6.821 | 625,717 | -0.08(-1.16%) |
May 20, 2008 | 7.042 | 7.042 | 6.845 | 6.901 | 715,926 | -0.14(-2.00%) |
May 19, 2008 | 6.921 | 7.134 | 6.797 | 7.042 | 700,957 | +0.15(+2.22%) |
May 16, 2008 | 6.905 | 6.925 | 6.785 | 6.889 | 595,232 | -0.06(-0.81%) |
May 15, 2008 | 6.797 | 6.970 | 6.720 | 6.946 | 611,105 | +0.12(+1.83%) |
May 14, 2008 | 6.749 | 6.865 | 6.676 | 6.821 | 567,738 | +0.14(+2.11%) |
May 13, 2008 | 6.592 | 6.821 | 6.588 | 6.680 | 1,047,815 | +0.06(+0.85%) |
May 12, 2008 | 6.568 | 6.672 | 6.540 | 6.624 | 675,363 | +0.02(+0.37%) |
May 09, 2008 | 6.487 | 6.620 | 6.455 | 6.600 | 442,758 | +0.09(+1.36%) |
May 08, 2008 | 6.620 | 6.628 | 6.423 | 6.511 | 561,165 | -0.10(-1.46%) |
May 07, 2008 | 6.600 | 6.805 | 6.515 | 6.608 | 991,277 | +0.01(+0.12%) |
May 06, 2008 | 6.544 | 6.765 | 6.423 | 6.600 | 1,430,846 | -0.07(-1.08%) |
May 05, 2008 | 6.230 | 6.704 | 6.166 | 6.672 | 1,306,649 | +0.41(+6.62%) |
May 02, 2008 | 6.142 | 6.431 | 6.057 | 6.258 | 1,288,320 | +0.15(+2.43%) |
May 01, 2008 | 5.933 | 6.431 | 5.507 | 6.110 | 5,310,282 | -0.61(-9.04%) |
Apr 30, 2008 | 6.777 | 6.909 | 6.656 | 6.716 | 1,018,244 | -0.04(-0.54%) |
Apr 29, 2008 | 6.877 | 6.934 | 6.720 | 6.753 | 1,088,231 | -0.18(-2.55%) |
Apr 28, 2008 | 6.909 | 6.994 | 6.793 | 6.929 | 596,004 | +0.08(+1.23%) |
Apr 25, 2008 | 6.845 | 7.010 | 6.668 | 6.845 | 704,029 | +0.12(+1.73%) |
Apr 24, 2008 | 6.355 | 6.934 | 6.355 | 6.729 | 1,459,191 | +0.44(+6.96%) |
Apr 23, 2008 | 6.379 | 6.387 | 6.186 | 6.290 | 703,342 | -0.09(-1.39%) |
Apr 22, 2008 | 6.327 | 6.656 | 6.242 | 6.379 | 933,376 | +0.08(+1.21%) |
Apr 21, 2008 | 6.383 | 6.431 | 6.282 | 6.302 | 600,039 | -0.14(-2.24%) |
Apr 18, 2008 | 6.439 | 6.560 | 6.391 | 6.447 | 524,712 | +0.01(+0.12%) |
Apr 17, 2008 | 6.532 | 6.536 | 6.298 | 6.439 | 733,829 | -0.13(-2.02%) |
Apr 16, 2008 | 6.166 | 6.596 | 6.166 | 6.572 | 985,590 | +0.41(+6.72%) |
Apr 15, 2008 | 6.519 | 6.519 | 6.001 | 6.158 | 1,254,104 | -0.34(-5.20%) |
Apr 14, 2008 | 6.608 | 6.729 | 6.395 | 6.495 | 1,080,539 | -0.18(-2.71%) |
Apr 11, 2008 | 6.861 | 6.893 | 6.596 | 6.676 | 993,302 | -0.16(-2.29%) |
Apr 10, 2008 | 6.753 | 7.295 | 6.753 | 6.833 | 2,793,222 | +0.43(+6.72%) |
Apr 09, 2008 | 6.805 | 6.881 | 6.379 | 6.403 | 1,501,858 | -0.50(-7.22%) |
Apr 08, 2008 | 6.998 | 7.042 | 6.676 | 6.901 | 1,354,208 | -0.20(-2.83%) |
Apr 07, 2008 | 6.745 | 7.749 | 6.628 | 7.102 | 4,004,004 | +0.74(+11.62%) |
Apr 04, 2008 | 5.796 | 6.379 | 5.732 | 6.363 | 2,073,185 | +0.60(+10.39%) |
Apr 03, 2008 | 5.487 | 6.009 | 5.487 | 5.764 | 1,331,784 | +0.29(+5.29%) |
Apr 02, 2008 | 5.543 | 5.760 | 5.418 | 5.474 | 825,927 | -0.00(-0.07%) |
Apr 01, 2008 | 5.205 | 5.499 | 5.205 | 5.478 | 1,474,029 | +0.23(+4.44%) |
Mar 31, 2008 | 5.245 | 5.342 | 5.213 | 5.245 | 1,763,687 | +0.02(+0.31%) |
Mar 28, 2008 | 5.326 | 5.402 | 5.193 | 5.229 | 1,148,922 | -0.08(-1.59%) |
Mar 27, 2008 | 5.466 | 5.499 | 5.253 | 5.314 | 513,258 | -0.10(-1.78%) |
Mar 26, 2008 | 5.370 | 5.414 | 5.213 | 5.410 | 811,749 | -0.02(-0.37%) |
Mar 25, 2008 | 5.555 | 5.768 | 5.310 | 5.430 | 2,014,465 | -0.10(-1.89%) |
Mar 24, 2008 | 5.426 | 5.760 | 5.426 | 5.535 | 1,105,097 | +0.18(+3.46%) |
Mar 21, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,277 | +0.00(+0.00%) |
Mar 20, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,277 | +0.03(+0.53%) |
Mar 19, 2008 | 5.478 | 5.659 | 5.314 | 5.322 | 949,390 | -0.14(-2.50%) |
Mar 18, 2008 | 5.354 | 5.507 | 5.269 | 5.458 | 1,563,907 | +0.10(+1.95%) |
Mar 17, 2008 | 5.720 | 5.720 | 5.028 | 5.354 | 1,820,536 | -0.23(-4.10%) |
Mar 14, 2008 | 6.053 | 6.069 | 5.474 | 5.583 | 1,109,439 | -0.43(-7.09%) |
Mar 13, 2008 | 5.836 | 6.097 | 5.575 | 6.009 | 1,190,901 | +0.05(+0.88%) |
Mar 12, 2008 | 6.057 | 6.190 | 5.848 | 5.957 | 686,666 | -0.02(-0.34%) |
Mar 11, 2008 | 5.768 | 6.013 | 5.720 | 5.977 | 1,041,088 | +0.35(+6.21%) |
Mar 10, 2008 | 5.925 | 5.946 | 5.567 | 5.627 | 967,838 | -0.34(-5.72%) |
Mar 07, 2008 | 6.138 | 6.375 | 5.892 | 5.969 | 1,589,035 | -0.27(-4.38%) |
Mar 06, 2008 | 6.644 | 6.644 | 6.186 | 6.242 | 1,188,977 | -0.41(-6.16%) |
Mar 05, 2008 | 6.749 | 6.934 | 6.552 | 6.652 | 900,378 | -0.07(-1.08%) |
Mar 04, 2008 | 6.367 | 6.801 | 6.174 | 6.724 | 1,369,829 | +0.32(+4.96%) |
Mar 03, 2008 | 6.399 | 6.451 | 6.258 | 6.407 | 551,074 | -0.08(-1.24%) |
Feb 29, 2008 | 6.632 | 6.684 | 6.435 | 6.487 | 680,446 | -0.23(-3.35%) |
Feb 28, 2008 | 7.062 | 7.072 | 6.636 | 6.712 | 800,862 | -0.43(-6.07%) |
Feb 27, 2008 | 6.704 | 7.243 | 6.680 | 7.147 | 1,207,512 | +0.40(+5.90%) |
Feb 26, 2008 | 6.849 | 6.877 | 6.524 | 6.749 | 626,956 | -0.09(-1.29%) |
Feb 25, 2008 | 6.467 | 6.837 | 6.351 | 6.837 | 1,093,914 | +0.43(+6.65%) |
Feb 22, 2008 | 6.841 | 6.841 | 6.258 | 6.411 | 1,904,504 | -0.47(-6.83%) |
Feb 21, 2008 | 6.809 | 6.946 | 6.700 | 6.881 | 1,099,723 | +0.06(+0.82%) |
Feb 20, 2008 | 6.895 | 6.958 | 6.568 | 6.825 | 1,218,434 | -0.12(-1.79%) |
Feb 19, 2008 | 7.954 | 7.954 | 6.656 | 6.950 | 1,630,180 | -0.94(-11.88%) |
Feb 18, 2008 | 7.802 | 7.906 | 7.601 | 7.886 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.802 | 7.906 | 7.601 | 7.886 | 344,825 | -0.02(-0.20%) |
Feb 14, 2008 | 8.139 | 8.204 | 7.834 | 7.902 | 427,424 | -0.30(-3.63%) |
Feb 13, 2008 | 8.075 | 8.304 | 7.958 | 8.200 | 420,856 | +0.17(+2.15%) |
Feb 12, 2008 | 8.224 | 8.320 | 7.946 | 8.027 | 513,258 | -0.10(-1.24%) |
Feb 11, 2008 | 8.119 | 8.228 | 7.918 | 8.127 | 415,980 | +0.01(+0.15%) |
Feb 08, 2008 | 7.958 | 8.184 | 7.906 | 8.115 | 888,685 | +0.08(+0.95%) |
Feb 07, 2008 | 7.717 | 8.405 | 7.717 | 8.039 | 1,231,023 | +0.23(+2.99%) |
Feb 06, 2008 | 7.778 | 8.119 | 7.713 | 7.806 | 1,107,622 | +0.13(+1.68%) |
Feb 05, 2008 | 8.075 | 8.252 | 7.673 | 7.677 | 927,338 | -0.53(-6.42%) |
Feb 04, 2008 | 8.762 | 8.803 | 8.043 | 8.204 | 1,090,456 | -0.61(-6.97%) |
Feb 01, 2008 | 8.039 | 8.927 | 7.942 | 8.819 | 1,783,093 | +0.70(+8.61%) |
Jan 31, 2008 | 7.267 | 8.135 | 7.235 | 8.119 | 1,073,289 | +0.72(+9.72%) |
Jan 30, 2008 | 7.211 | 7.701 | 7.211 | 7.400 | 440,610 | +0.11(+1.54%) |
Jan 29, 2008 | 7.279 | 7.380 | 7.259 | 7.287 | 461,260 | +0.11(+1.57%) |
Jan 28, 2008 | 6.881 | 7.195 | 6.813 | 7.175 | 670,494 | +0.33(+4.88%) |
Jan 25, 2008 | 6.970 | 7.086 | 6.781 | 6.841 | 920,033 | +0.00(+0.00%) |
Jan 24, 2008 | 7.243 | 7.295 | 6.720 | 6.841 | 1,673,625 | -0.36(-5.02%) |
Jan 23, 2008 | 6.190 | 7.263 | 6.045 | 7.203 | 2,079,405 | +0.85(+13.42%) |
Jan 22, 2008 | 6.025 | 6.447 | 5.957 | 6.351 | 849,376 | +0.08(+1.22%) |
Jan 21, 2008 | 6.222 | 6.355 | 6.101 | 6.274 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.222 | 6.355 | 6.101 | 6.274 | 1,326,062 | +0.06(+0.97%) |
Jan 17, 2008 | 6.532 | 6.612 | 6.186 | 6.214 | 761,304 | -0.32(-4.86%) |
Jan 16, 2008 | 6.556 | 6.688 | 6.463 | 6.532 | 835,344 | -0.08(-1.22%) |
Jan 15, 2008 | 6.712 | 6.817 | 6.608 | 6.612 | 795,886 | -0.17(-2.55%) |
Jan 14, 2008 | 6.873 | 6.913 | 6.708 | 6.785 | 672,734 | -0.08(-1.23%) |
Jan 11, 2008 | 6.777 | 7.147 | 6.769 | 6.869 | 1,090,953 | +0.07(+1.06%) |
Jan 10, 2008 | 6.443 | 6.921 | 6.391 | 6.797 | 1,041,023 | +0.29(+4.38%) |
Jan 09, 2008 | 6.881 | 6.881 | 6.286 | 6.511 | 1,914,704 | -0.29(-4.20%) |
Jan 08, 2008 | 6.652 | 6.966 | 6.652 | 6.797 | 1,969,523 | +0.14(+2.18%) |
Jan 07, 2008 | 6.439 | 6.676 | 6.439 | 6.652 | 1,173,801 | +0.20(+3.12%) |
Jan 04, 2008 | 7.062 | 7.159 | 6.383 | 6.451 | 3,188,271 | -1.06(-14.13%) |
Jan 03, 2008 | 7.649 | 7.745 | 7.504 | 7.512 | 631,434 | -0.12(-1.63%) |
Jan 02, 2008 | 7.653 | 7.729 | 7.496 | 7.637 | 604,565 | +0.00(+0.05%) |
Jan 01, 2008 | 7.810 | 7.866 | 7.585 | 7.633 | 481,412 | +0.00(+0.00%) |
Dec 31, 2007 | 7.810 | 7.866 | 7.585 | 7.633 | 481,412 | -0.18(-2.36%) |
Dec 28, 2007 | 8.115 | 8.119 | 7.802 | 7.818 | 617,004 | -0.23(-2.90%) |
Dec 27, 2007 | 8.023 | 8.264 | 8.011 | 8.051 | 595,479 | +0.03(+0.35%) |
Dec 26, 2007 | 8.163 | 8.163 | 7.954 | 8.023 | 388,115 | -0.09(-1.14%) |
Dec 24, 2007 | 8.139 | 8.248 | 8.087 | 8.115 | 227,376 | +0.02(+0.30%) |
Dec 21, 2007 | 7.757 | 8.135 | 7.757 | 8.091 | 473,451 | +0.43(+5.67%) |
Dec 20, 2007 | 7.420 | 7.725 | 7.420 | 7.657 | 452,304 | +0.22(+2.97%) |
Dec 19, 2007 | 7.416 | 7.561 | 7.400 | 7.436 | 482,159 | -0.04(-0.48%) |
Dec 18, 2007 | 7.544 | 7.601 | 7.372 | 7.472 | 620,238 | -0.04(-0.53%) |
Dec 17, 2007 | 7.540 | 7.621 | 7.504 | 7.512 | 697,615 | -0.11(-1.48%) |
Dec 14, 2007 | 7.741 | 7.741 | 7.496 | 7.625 | 2,769,554 | -0.18(-2.27%) |
Dec 13, 2007 | 7.914 | 8.031 | 7.685 | 7.802 | 1,210,622 | -0.12(-1.57%) |
Dec 12, 2007 | 8.115 | 8.131 | 7.753 | 7.926 | 630,936 | +0.03(+0.36%) |
Dec 11, 2007 | 8.630 | 8.630 | 7.894 | 7.898 | 610,287 | -0.66(-7.70%) |
Dec 10, 2007 | 8.380 | 8.577 | 8.304 | 8.557 | 443,098 | +0.25(+2.95%) |
Dec 07, 2007 | 8.163 | 8.489 | 8.047 | 8.312 | 917,794 | +0.18(+2.17%) |
Dec 06, 2007 | 7.741 | 8.200 | 7.665 | 8.135 | 760,557 | +0.45(+5.80%) |
Dec 05, 2007 | 7.697 | 7.713 | 7.516 | 7.689 | 733,688 | +0.06(+0.84%) |
Dec 04, 2007 | 7.673 | 7.846 | 7.589 | 7.625 | 401,301 | -0.18(-2.37%) |
Dec 03, 2007 | 7.886 | 7.966 | 7.766 | 7.810 | 361,743 | -0.14(-1.72%) |
Nov 30, 2007 | 7.902 | 8.011 | 7.761 | 7.946 | 813,301 | +0.07(+0.87%) |
Nov 29, 2007 | 7.745 | 7.946 | 7.717 | 7.878 | 832,956 | +0.06(+0.82%) |
Nov 28, 2007 | 7.705 | 7.866 | 7.617 | 7.814 | 1,098,666 | +0.15(+1.99%) |
Nov 27, 2007 | 7.621 | 7.761 | 7.522 | 7.661 | 877,241 | +0.02(+0.26%) |
Nov 26, 2007 | 7.794 | 7.902 | 7.605 | 7.641 | 1,044,588 | -0.06(-0.78%) |
Nov 23, 2007 | 7.621 | 7.713 | 7.589 | 7.701 | 180,623 | +0.18(+2.41%) |
Nov 21, 2007 | 7.472 | 7.717 | 7.472 | 7.520 | 821,566 | -0.13(-1.73%) |
Nov 20, 2007 | 7.757 | 7.794 | 7.480 | 7.653 | 1,416,871 | -0.08(-1.04%) |
Nov 19, 2007 | 7.721 | 7.946 | 7.677 | 7.733 | 1,048,706 | -0.15(-1.94%) |
Nov 16, 2007 | 8.143 | 8.300 | 7.725 | 7.886 | 953,652 | -0.33(-4.01%) |
Nov 15, 2007 | 8.248 | 8.465 | 8.147 | 8.216 | 652,084 | -0.20(-2.43%) |
Nov 14, 2007 | 8.718 | 8.722 | 8.393 | 8.421 | 1,039,702 | -0.27(-3.10%) |
Nov 13, 2007 | 8.598 | 8.754 | 8.344 | 8.690 | 1,175,791 | +0.17(+2.03%) |
Nov 12, 2007 | 8.529 | 8.750 | 8.517 | 8.517 | 830,841 | -0.17(-1.94%) |
Nov 09, 2007 | 8.602 | 8.871 | 8.589 | 8.686 | 944,166 | -0.04(-0.51%) |
Nov 08, 2007 | 8.421 | 8.778 | 8.308 | 8.730 | 1,348,204 | +0.27(+3.23%) |
Nov 07, 2007 | 8.794 | 8.794 | 8.336 | 8.457 | 1,041,195 | -0.44(-4.97%) |
Nov 06, 2007 | 9.040 | 9.052 | 8.730 | 8.899 | 854,103 | -0.12(-1.38%) |
Nov 05, 2007 | 9.048 | 9.136 | 8.923 | 9.024 | 1,049,156 | -0.17(-1.88%) |
Nov 02, 2007 | 9.526 | 9.787 | 9.144 | 9.196 | 1,363,381 | +0.03(+0.31%) |
Nov 01, 2007 | 9.546 | 9.590 | 8.947 | 9.168 | 1,843,550 | -0.70(-7.05%) |
Oct 31, 2007 | 9.381 | 9.912 | 9.289 | 9.864 | 4,542,447 | +0.60(+6.46%) |
Oct 30, 2007 | 9.172 | 9.542 | 9.164 | 9.265 | 1,152,903 | +0.01(+0.13%) |
Oct 29, 2007 | 9.245 | 9.381 | 9.168 | 9.253 | 373,934 | -0.01(-0.13%) |
Oct 26, 2007 | 9.345 | 9.450 | 9.152 | 9.265 | 695,125 | -0.06(-0.65%) |
Oct 25, 2007 | 9.486 | 9.502 | 9.265 | 9.325 | 934,712 | -0.16(-1.65%) |
Oct 24, 2007 | 9.245 | 9.494 | 9.204 | 9.482 | 617,999 | +0.15(+1.59%) |
Oct 23, 2007 | 9.426 | 9.426 | 9.245 | 9.333 | 321,688 | -0.05(-0.51%) |
Oct 22, 2007 | 9.361 | 9.510 | 9.245 | 9.381 | 457,031 | +0.01(+0.09%) |
Oct 19, 2007 | 9.687 | 9.727 | 9.349 | 9.373 | 804,593 | -0.33(-3.40%) |
Oct 18, 2007 | 9.647 | 9.771 | 9.542 | 9.703 | 768,767 | +0.02(+0.17%) |
Oct 17, 2007 | 10.14 | 10.20 | 9.582 | 9.687 | 503,057 | -0.31(-3.13%) |
Oct 16, 2007 | 10.06 | 10.12 | 9.956 | 10.00 | 672,485 | -0.07(-0.68%) |
Oct 15, 2007 | 10.06 | 10.08 | 9.892 | 10.07 | 410,009 | +0.05(+0.52%) |
Oct 12, 2007 | 10.13 | 10.21 | 9.992 | 10.02 | 596,603 | -0.06(-0.56%) |
Oct 11, 2007 | 10.05 | 10.29 | 9.988 | 10.07 | 1,295,460 | +0.03(+0.28%) |
Oct 10, 2007 | 10.16 | 10.21 | 10.02 | 10.04 | 1,156,634 | -0.24(-2.31%) |
Oct 09, 2007 | 10.27 | 10.31 | 10.04 | 10.28 | 598,842 | -0.01(-0.08%) |
Oct 08, 2007 | 10.60 | 10.64 | 10.20 | 10.29 | 844,649 | -0.31(-2.92%) |
Oct 05, 2007 | 10.48 | 10.72 | 10.43 | 10.60 | 557,543 | +0.11(+1.07%) |
Oct 04, 2007 | 10.32 | 10.57 | 10.32 | 10.49 | 782,202 | +0.12(+1.12%) |
Oct 03, 2007 | 10.41 | 10.43 | 10.13 | 10.37 | 1,231,272 | -0.16(-1.53%) |
Oct 02, 2007 | 10.09 | 10.64 | 10.09 | 10.53 | 879,977 | +0.44(+4.38%) |
Oct 01, 2007 | 10.14 | 10.25 | 10.05 | 10.09 | 841,415 | -0.09(-0.91%) |
Sep 28, 2007 | 10.20 | 10.41 | 10.05 | 10.18 | 1,033,980 | -0.06(-0.55%) |
Sep 27, 2007 | 10.09 | 10.27 | 10.09 | 10.24 | 1,054,878 | +0.21(+2.04%) |
Sep 26, 2007 | 9.864 | 10.05 | 9.848 | 10.03 | 1,272,572 | +0.17(+1.71%) |
Sep 25, 2007 | 9.960 | 9.968 | 9.795 | 9.864 | 673,729 | -0.10(-1.05%) |
Sep 24, 2007 | 9.936 | 10.08 | 9.904 | 9.968 | 1,072,045 | -0.01(-0.12%) |
Sep 21, 2007 | 10.07 | 10.09 | 9.924 | 9.980 | 1,365,122 | -0.06(-0.64%) |
Sep 20, 2007 | 10.13 | 10.25 | 9.928 | 10.04 | 1,489,021 | -0.14(-1.34%) |
Sep 19, 2007 | 10.27 | 10.50 | 10.15 | 10.18 | 1,437,272 | +0.03(+0.32%) |
Sep 18, 2007 | 10.10 | 10.16 | 9.988 | 10.15 | 1,422,842 | +0.06(+0.60%) |
Sep 17, 2007 | 10.09 | 10.25 | 10.02 | 10.09 | 1,292,973 | -0.02(-0.20%) |
Sep 14, 2007 | 10.06 | 10.35 | 10.06 | 10.11 | 1,889,576 | -0.04(-0.40%) |
Sep 13, 2007 | 10.24 | 10.29 | 9.980 | 10.15 | 1,356,912 | -0.21(-2.02%) |
Sep 12, 2007 | 10.29 | 10.47 | 10.29 | 10.36 | 727,965 | +0.07(+0.66%) |
Sep 11, 2007 | 10.35 | 10.57 | 10.17 | 10.29 | 1,085,480 | -0.03(-0.27%) |
Sep 10, 2007 | 10.45 | 10.60 | 10.28 | 10.32 | 857,586 | -0.12(-1.16%) |
Sep 07, 2007 | 10.58 | 10.66 | 10.38 | 10.44 | 1,545,248 | -0.31(-2.88%) |
Sep 06, 2007 | 10.71 | 10.82 | 10.58 | 10.75 | 866,045 | +0.03(+0.30%) |
Sep 05, 2007 | 10.76 | 10.91 | 10.60 | 10.72 | 841,663 | -0.10(-0.97%) |
Sep 04, 2007 | 10.97 | 11.76 | 10.76 | 10.82 | 1,001,388 | -0.06(-0.52%) |
Aug 31, 2007 | 10.58 | 10.88 | 10.51 | 10.88 | 991,436 | +0.46(+4.40%) |
Aug 30, 2007 | 10.75 | 10.91 | 10.32 | 10.42 | 1,618,144 | -0.33(-3.07%) |
Aug 29, 2007 | 10.63 | 10.85 | 10.55 | 10.75 | 873,509 | +0.10(+0.98%) |
Aug 28, 2007 | 10.85 | 10.96 | 10.51 | 10.64 | 1,710,197 | -0.27(-2.43%) |
Aug 27, 2007 | 11.19 | 11.31 | 10.87 | 10.91 | 601,081 | -0.25(-2.23%) |
Aug 24, 2007 | 10.90 | 11.23 | 10.90 | 11.16 | 1,103,144 | +0.22(+1.98%) |
Aug 23, 2007 | 11.15 | 11.29 | 10.84 | 10.94 | 834,448 | -0.13(-1.20%) |
Aug 22, 2007 | 10.96 | 11.23 | 10.93 | 11.07 | 1,582,567 | +0.24(+2.23%) |
Aug 21, 2007 | 10.90 | 11.07 | 10.60 | 10.83 | 972,777 | -0.04(-0.33%) |
Aug 20, 2007 | 10.88 | 11.25 | 10.71 | 10.87 | 1,354,673 | +0.05(+0.48%) |
Aug 17, 2007 | 11.01 | 11.31 | 10.50 | 10.82 | 1,253,663 | -0.07(-0.66%) |
Aug 16, 2007 | 10.45 | 10.93 | 10.37 | 10.89 | 2,562,808 | +0.37(+3.48%) |
Aug 15, 2007 | 10.80 | 11.02 | 10.47 | 10.52 | 1,568,137 | -0.34(-3.11%) |
Aug 14, 2007 | 11.32 | 11.43 | 10.82 | 10.86 | 1,273,567 | -0.46(-4.08%) |
Aug 13, 2007 | 11.65 | 12.22 | 11.25 | 11.32 | 1,965,955 | -0.63(-5.25%) |
Aug 10, 2007 | 12.66 | 13.21 | 11.42 | 11.95 | 3,773,182 | -0.63(-4.99%) |
Aug 09, 2007 | 12.46 | 13.13 | 12.15 | 12.58 | 4,350,877 | -0.07(-0.57%) |
Aug 08, 2007 | 11.46 | 12.85 | 11.46 | 12.65 | 3,362,675 | +1.19(+10.38%) |
Aug 07, 2007 | 10.88 | 11.60 | 10.69 | 11.46 | 2,287,644 | +0.55(+5.09%) |
Aug 06, 2007 | 10.86 | 11.02 | 10.72 | 10.90 | 1,805,236 | +0.00(+0.04%) |
Aug 03, 2007 | 10.99 | 11.17 | 10.39 | 10.90 | 1,943,315 | +0.51(+4.91%) |
Aug 02, 2007 | 11.25 | 11.48 | 10.37 | 10.39 | 2,209,025 | -0.30(-2.82%) |
Aug 01, 2007 | 10.29 | 10.72 | 10.23 | 10.69 | 2,180,663 | +0.65(+6.49%) |
Jul 31, 2007 | 10.39 | 10.45 | 9.996 | 10.04 | 1,777,122 | -0.23(-2.19%) |
Jul 30, 2007 | 10.01 | 10.30 | 9.852 | 10.27 | 1,313,871 | +0.30(+2.98%) |
Jul 27, 2007 | 10.30 | 10.41 | 9.900 | 9.968 | 1,729,852 | -0.36(-3.50%) |
Jul 26, 2007 | 10.36 | 10.43 | 10.09 | 10.33 | 1,631,827 | -0.21(-1.98%) |
Jul 25, 2007 | 10.69 | 10.69 | 10.40 | 10.54 | 1,010,593 | -0.05(-0.49%) |
Jul 24, 2007 | 10.93 | 10.93 | 10.45 | 10.59 | 1,221,569 | -0.40(-3.62%) |
Jul 23, 2007 | 11.23 | 11.31 | 10.96 | 10.99 | 980,738 | -0.16(-1.48%) |
Jul 20, 2007 | 11.40 | 11.53 | 11.05 | 11.15 | 683,183 | -0.34(-2.94%) |
Jul 19, 2007 | 11.78 | 11.85 | 11.37 | 11.49 | 881,221 | -0.26(-2.22%) |
Jul 18, 2007 | 11.84 | 11.90 | 11.59 | 11.75 | 1,416,373 | -0.11(-0.91%) |
Jul 17, 2007 | 11.31 | 12.05 | 11.26 | 11.86 | 3,029,293 | +0.89(+8.10%) |
Jul 16, 2007 | 11.08 | 11.19 | 10.96 | 10.97 | 922,023 | -0.11(-0.98%) |
Jul 13, 2007 | 11.06 | 11.17 | 11.04 | 11.08 | 877,987 | -0.05(-0.43%) |
Jul 12, 2007 | 10.97 | 11.21 | 10.97 | 11.13 | 873,011 | +0.16(+1.43%) |
Jul 11, 2007 | 11.01 | 11.05 | 10.90 | 10.97 | 1,192,958 | -0.04(-0.37%) |
Jul 10, 2007 | 11.01 | 11.12 | 10.94 | 11.01 | 812,057 | -0.09(-0.80%) |
Jul 09, 2007 | 11.23 | 11.28 | 11.01 | 11.10 | 876,494 | -0.14(-1.22%) |
Jul 06, 2007 | 11.35 | 11.40 | 11.15 | 11.24 | 1,483,547 | -0.21(-1.79%) |
Jul 05, 2007 | 11.50 | 11.63 | 11.29 | 11.44 | 974,767 | +0.00(+0.03%) |
Jul 03, 2007 | 11.42 | 11.48 | 11.36 | 11.44 | 250,284 | +0.06(+0.49%) |