Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.729 | 4.864 | 4.599 | 4.599 | 76,316 | -0.24(-5.01%) |
Jul 30, 2008 | 4.738 | 4.873 | 4.410 | 4.842 | 50,052 | +0.06(+1.25%) |
Jul 29, 2008 | 4.782 | 4.788 | 4.675 | 4.782 | 24,318 | +0.03(+0.60%) |
Jul 28, 2008 | 4.763 | 4.807 | 4.713 | 4.754 | 56,683 | +0.06(+1.21%) |
Jul 25, 2008 | 4.581 | 4.722 | 4.581 | 4.697 | 60,045 | +0.22(+4.93%) |
Jul 24, 2008 | 4.640 | 4.640 | 4.455 | 4.477 | 22,855 | -0.17(-3.60%) |
Jul 23, 2008 | 4.547 | 4.644 | 4.514 | 4.644 | 46,979 | +0.15(+3.44%) |
Jul 22, 2008 | 4.338 | 4.521 | 4.338 | 4.489 | 67,835 | +0.03(+0.64%) |
Jul 21, 2008 | 4.464 | 4.473 | 4.310 | 4.461 | 25,410 | -0.06(-1.32%) |
Jul 18, 2008 | 4.410 | 4.521 | 4.139 | 4.521 | 57,528 | +0.11(+2.57%) |
Jul 17, 2008 | 4.407 | 4.410 | 4.086 | 4.407 | 58,769 | +0.15(+3.55%) |
Jul 16, 2008 | 3.985 | 4.363 | 3.985 | 4.256 | 116,528 | +0.26(+6.38%) |
Jul 15, 2008 | 4.099 | 4.162 | 3.944 | 4.001 | 68,987 | -0.08(-1.97%) |
Jul 14, 2008 | 4.332 | 4.442 | 3.995 | 4.081 | 123,223 | -0.17(-4.04%) |
Jul 11, 2008 | 4.365 | 4.365 | 4.121 | 4.253 | 95,988 | -0.12(-2.81%) |
Jul 10, 2008 | 4.313 | 4.426 | 4.042 | 4.376 | 55,442 | +0.03(+0.80%) |
Jul 09, 2008 | 4.155 | 4.347 | 4.083 | 4.341 | 112,399 | +0.22(+5.27%) |
Jul 08, 2008 | 3.998 | 4.168 | 3.919 | 4.124 | 98,454 | +0.10(+2.59%) |
Jul 07, 2008 | 4.045 | 4.095 | 3.875 | 4.020 | 142,504 | -0.08(-1.85%) |
Jul 04, 2008 | 4.253 | 4.253 | 4.023 | 4.095 | 76,983 | +0.00(+0.00%) |
Jul 03, 2008 | 4.253 | 4.253 | 4.023 | 4.095 | 76,983 | -0.18(-4.20%) |
Jul 02, 2008 | 4.347 | 4.414 | 4.253 | 4.275 | 170,397 | -0.18(-4.10%) |
Jul 01, 2008 | 4.382 | 4.590 | 4.382 | 4.458 | 148,348 | +0.08(+1.73%) |
Jun 30, 2008 | 4.741 | 4.744 | 4.284 | 4.382 | 703,040 | -0.37(-7.76%) |
Jun 27, 2008 | 4.814 | 4.820 | 4.741 | 4.751 | 45,202 | -0.11(-2.27%) |
Jun 26, 2008 | 4.977 | 4.977 | 4.842 | 4.861 | 42,116 | -0.03(-0.64%) |
Jun 25, 2008 | 4.974 | 5.000 | 4.858 | 4.892 | 50,185 | -0.01(-0.26%) |
Jun 24, 2008 | 4.930 | 5.062 | 4.899 | 4.905 | 42,884 | -0.04(-0.76%) |
Jun 23, 2008 | 4.984 | 5.056 | 4.943 | 4.943 | 51,354 | -0.10(-2.00%) |
Jun 20, 2008 | 4.971 | 5.107 | 4.886 | 5.044 | 55,969 | -0.03(-0.56%) |
Jun 19, 2008 | 5.009 | 5.119 | 4.971 | 5.072 | 34,171 | +0.08(+1.58%) |
Jun 18, 2008 | 5.091 | 5.091 | 4.851 | 4.993 | 90,242 | -0.06(-1.25%) |
Jun 17, 2008 | 5.103 | 5.141 | 4.936 | 5.056 | 61,162 | -0.06(-1.23%) |
Jun 16, 2008 | 5.072 | 5.135 | 4.914 | 5.119 | 68,650 | +0.02(+0.37%) |
Jun 13, 2008 | 4.952 | 5.135 | 4.952 | 5.100 | 37,390 | +0.10(+2.08%) |
Jun 12, 2008 | 5.091 | 5.103 | 4.914 | 4.996 | 103,819 | -0.08(-1.49%) |
Jun 11, 2008 | 5.050 | 5.195 | 4.995 | 5.072 | 27,187 | +0.06(+1.13%) |
Jun 10, 2008 | 5.028 | 5.198 | 4.754 | 5.015 | 116,814 | -0.18(-3.52%) |
Jun 09, 2008 | 5.469 | 5.485 | 5.198 | 5.198 | 103,955 | -0.26(-4.68%) |
Jun 06, 2008 | 5.516 | 5.519 | 5.350 | 5.453 | 93,086 | -0.13(-2.37%) |
Jun 05, 2008 | 5.611 | 5.633 | 5.548 | 5.585 | 65,914 | +0.03(+0.62%) |
Jun 04, 2008 | 5.463 | 5.633 | 5.463 | 5.551 | 27,311 | +0.02(+0.34%) |
Jun 03, 2008 | 5.507 | 5.630 | 5.453 | 5.532 | 69,431 | -0.05(-0.96%) |
Jun 02, 2008 | 5.560 | 5.620 | 5.481 | 5.585 | 85,954 | +0.09(+1.72%) |
May 30, 2008 | 5.466 | 5.504 | 5.418 | 5.491 | 63,327 | +0.11(+1.99%) |
May 29, 2008 | 5.488 | 5.488 | 5.355 | 5.384 | 108,078 | -0.14(-2.57%) |
May 28, 2008 | 5.286 | 5.560 | 5.204 | 5.526 | 147,402 | +0.19(+3.54%) |
May 27, 2008 | 5.239 | 5.434 | 5.223 | 5.337 | 173,104 | -0.13(-2.36%) |
May 26, 2008 | 5.378 | 5.481 | 5.378 | 5.466 | 107,618 | +0.00(+0.00%) |
May 23, 2008 | 5.378 | 5.481 | 5.378 | 5.466 | 107,618 | +0.03(+0.64%) |
May 22, 2008 | 5.516 | 5.516 | 5.371 | 5.431 | 89,506 | +0.03(+0.58%) |
May 21, 2008 | 5.340 | 5.513 | 5.327 | 5.400 | 164,946 | +0.09(+1.72%) |
May 20, 2008 | 5.355 | 5.434 | 5.217 | 5.308 | 181,418 | -0.05(-1.02%) |
May 19, 2008 | 5.368 | 5.430 | 5.355 | 5.363 | 125,702 | -0.01(-0.10%) |
May 16, 2008 | 5.355 | 5.390 | 5.286 | 5.368 | 108,183 | +0.03(+0.47%) |
May 15, 2008 | 5.226 | 5.355 | 5.226 | 5.343 | 75,742 | +0.10(+1.86%) |
May 14, 2008 | 5.233 | 5.324 | 5.201 | 5.245 | 77,396 | -0.06(-1.07%) |
May 13, 2008 | 5.258 | 5.327 | 5.154 | 5.302 | 90,975 | +0.03(+0.60%) |
May 12, 2008 | 5.166 | 5.371 | 5.122 | 5.270 | 198,362 | +0.12(+2.32%) |
May 09, 2008 | 5.110 | 5.151 | 5.009 | 5.151 | 113,976 | -0.07(-1.33%) |
May 08, 2008 | 5.163 | 5.248 | 5.119 | 5.220 | 154,757 | +0.04(+0.73%) |
May 07, 2008 | 5.387 | 5.387 | 5.138 | 5.182 | 156,296 | -0.18(-3.29%) |
May 06, 2008 | 5.340 | 5.371 | 5.204 | 5.359 | 178,989 | -0.01(-0.18%) |
May 05, 2008 | 5.340 | 5.466 | 5.340 | 5.368 | 125,988 | +0.04(+0.77%) |
May 02, 2008 | 5.472 | 5.592 | 5.324 | 5.327 | 142,142 | -0.11(-1.97%) |
May 01, 2008 | 5.217 | 5.456 | 5.198 | 5.434 | 557,183 | -0.17(-3.09%) |
Apr 30, 2008 | 5.630 | 5.630 | 5.516 | 5.608 | 56,490 | +0.08(+1.42%) |
Apr 29, 2008 | 5.674 | 5.699 | 5.450 | 5.529 | 53,747 | -0.13(-2.23%) |
Apr 28, 2008 | 5.504 | 5.686 | 5.434 | 5.655 | 131,368 | +0.19(+3.40%) |
Apr 25, 2008 | 5.343 | 5.510 | 5.324 | 5.469 | 144,139 | +0.15(+2.78%) |
Apr 24, 2008 | 5.305 | 5.384 | 5.264 | 5.321 | 78,853 | -0.02(-0.41%) |
Apr 23, 2008 | 5.718 | 5.822 | 5.296 | 5.343 | 252,951 | -0.35(-6.14%) |
Apr 22, 2008 | 5.762 | 5.792 | 5.608 | 5.693 | 111,615 | -0.13(-2.17%) |
Apr 21, 2008 | 5.790 | 5.885 | 5.762 | 5.819 | 94,496 | -0.05(-0.86%) |
Apr 18, 2008 | 5.986 | 5.986 | 5.800 | 5.869 | 98,765 | +0.02(+0.32%) |
Apr 17, 2008 | 5.696 | 5.941 | 5.674 | 5.850 | 195,010 | -0.08(-1.28%) |
Apr 16, 2008 | 5.797 | 6.030 | 5.781 | 5.926 | 108,618 | +0.16(+2.79%) |
Apr 15, 2008 | 5.699 | 5.828 | 5.686 | 5.765 | 81,973 | -0.01(-0.22%) |
Apr 14, 2008 | 5.910 | 5.913 | 5.677 | 5.778 | 138,822 | -0.12(-1.98%) |
Apr 11, 2008 | 6.039 | 6.074 | 5.809 | 5.894 | 100,733 | -0.19(-3.06%) |
Apr 10, 2008 | 6.294 | 6.310 | 6.008 | 6.080 | 169,797 | -0.19(-3.06%) |
Apr 09, 2008 | 6.307 | 6.338 | 6.143 | 6.272 | 109,593 | +0.00(+0.00%) |
Apr 08, 2008 | 6.146 | 6.304 | 5.989 | 6.272 | 141,932 | +0.08(+1.22%) |
Apr 07, 2008 | 6.499 | 6.511 | 6.112 | 6.197 | 200,070 | -0.25(-3.91%) |
Apr 04, 2008 | 6.351 | 6.597 | 6.049 | 6.449 | 258,503 | +0.09(+1.49%) |
Apr 03, 2008 | 6.411 | 6.430 | 6.228 | 6.354 | 67,003 | -0.07(-1.13%) |
Apr 02, 2008 | 6.430 | 6.468 | 6.272 | 6.427 | 108,186 | +0.03(+0.39%) |
Apr 01, 2008 | 6.401 | 6.442 | 6.222 | 6.401 | 219,135 | +0.32(+5.18%) |
Mar 31, 2008 | 6.086 | 6.244 | 6.055 | 6.086 | 63,968 | -0.03(-0.57%) |
Mar 28, 2008 | 6.184 | 6.282 | 6.064 | 6.121 | 96,143 | -0.20(-3.19%) |
Mar 27, 2008 | 6.382 | 6.382 | 6.159 | 6.323 | 86,642 | -0.03(-0.55%) |
Mar 26, 2008 | 6.445 | 6.584 | 6.222 | 6.357 | 166,771 | -0.06(-0.93%) |
Mar 25, 2008 | 6.175 | 6.458 | 6.146 | 6.417 | 213,542 | +0.34(+5.65%) |
Mar 24, 2008 | 6.001 | 6.200 | 5.853 | 6.074 | 120,036 | +0.05(+0.89%) |
Mar 21, 2008 | 6.376 | 6.490 | 5.935 | 6.020 | 148,335 | +0.00(+0.00%) |
Mar 20, 2008 | 6.376 | 6.490 | 5.935 | 6.020 | 148,335 | -0.28(-4.45%) |
Mar 19, 2008 | 6.521 | 6.641 | 6.193 | 6.301 | 180,383 | -0.24(-3.61%) |
Mar 18, 2008 | 6.493 | 6.653 | 6.225 | 6.537 | 225,880 | +0.08(+1.17%) |
Mar 17, 2008 | 6.140 | 6.682 | 5.995 | 6.461 | 137,206 | +0.09(+1.33%) |
Mar 14, 2008 | 6.175 | 6.483 | 6.143 | 6.376 | 239,368 | +0.26(+4.33%) |
Mar 13, 2008 | 6.055 | 6.178 | 5.869 | 6.112 | 181,567 | +0.01(+0.21%) |
Mar 12, 2008 | 6.146 | 6.165 | 5.674 | 6.099 | 127,026 | +0.00(+0.05%) |
Mar 11, 2008 | 6.086 | 6.112 | 5.686 | 6.096 | 229,477 | +0.08(+1.31%) |
Mar 10, 2008 | 6.093 | 6.093 | 5.970 | 6.017 | 296,385 | -0.10(-1.60%) |
Mar 07, 2008 | 6.206 | 6.376 | 6.027 | 6.115 | 164,676 | -0.15(-2.46%) |
Mar 06, 2008 | 6.256 | 6.307 | 6.238 | 6.269 | 248,085 | -0.02(-0.35%) |
Mar 05, 2008 | 6.146 | 6.405 | 6.134 | 6.291 | 229,620 | +0.14(+2.20%) |
Mar 04, 2008 | 6.112 | 6.267 | 6.011 | 6.156 | 517,120 | -0.02(-0.31%) |
Mar 03, 2008 | 6.190 | 6.228 | 6.049 | 6.175 | 226,318 | -0.05(-0.76%) |
Feb 29, 2008 | 6.197 | 6.269 | 6.099 | 6.222 | 419,005 | -0.02(-0.30%) |
Feb 28, 2008 | 6.219 | 6.427 | 6.127 | 6.241 | 344,949 | -0.03(-0.45%) |
Feb 27, 2008 | 6.102 | 6.269 | 5.863 | 6.269 | 937,602 | +0.13(+2.16%) |
Feb 26, 2008 | 6.058 | 6.256 | 6.049 | 6.137 | 389,907 | +0.08(+1.25%) |
Feb 25, 2008 | 6.471 | 6.490 | 6.011 | 6.061 | 410,600 | -0.51(-7.77%) |
Feb 22, 2008 | 6.020 | 6.590 | 6.017 | 6.572 | 248,107 | +0.55(+9.16%) |
Feb 21, 2008 | 6.351 | 6.423 | 5.960 | 6.020 | 510,759 | -0.30(-4.78%) |
Feb 20, 2008 | 6.635 | 6.635 | 6.301 | 6.323 | 427,608 | -0.36(-5.42%) |
Feb 19, 2008 | 7.028 | 7.028 | 6.625 | 6.685 | 463,998 | -0.37(-5.27%) |
Feb 18, 2008 | 7.173 | 7.227 | 6.808 | 7.057 | 443,137 | +0.00(+0.00%) |
Feb 15, 2008 | 7.173 | 7.227 | 6.808 | 7.057 | 443,137 | +0.05(+0.76%) |
Feb 14, 2008 | 8.833 | 8.843 | 6.779 | 7.003 | 2,545,845 | -3.26(-31.79%) |
Feb 13, 2008 | 9.886 | 10.27 | 9.687 | 10.27 | 425,357 | +0.50(+5.13%) |
Feb 12, 2008 | 9.303 | 9.889 | 9.303 | 9.766 | 246,063 | +0.63(+6.86%) |
Feb 11, 2008 | 9.423 | 9.511 | 9.136 | 9.139 | 230,874 | -0.28(-2.98%) |
Feb 08, 2008 | 9.823 | 10.01 | 9.372 | 9.419 | 170,885 | -0.44(-4.44%) |
Feb 07, 2008 | 9.942 | 10.34 | 9.794 | 9.857 | 74,263 | -0.25(-2.46%) |
Feb 06, 2008 | 10.45 | 10.59 | 9.927 | 10.11 | 298,334 | -0.34(-3.26%) |
Feb 05, 2008 | 10.50 | 10.65 | 10.40 | 10.45 | 57,362 | -0.15(-1.40%) |
Feb 04, 2008 | 10.51 | 10.60 | 10.19 | 10.59 | 124,147 | +0.13(+1.23%) |
Feb 01, 2008 | 10.50 | 10.71 | 9.823 | 10.47 | 146,196 | +0.14(+1.34%) |
Jan 31, 2008 | 9.835 | 10.51 | 9.687 | 10.33 | 189,242 | +0.33(+3.32%) |
Jan 30, 2008 | 10.64 | 11.01 | 9.923 | 9.995 | 103,485 | -0.89(-8.17%) |
Jan 29, 2008 | 10.95 | 10.95 | 10.65 | 10.88 | 34,530 | -0.06(-0.52%) |
Jan 28, 2008 | 11.20 | 11.20 | 10.43 | 10.94 | 141,713 | -0.03(-0.32%) |
Jan 25, 2008 | 11.52 | 11.70 | 10.93 | 10.98 | 102,355 | -0.30(-2.63%) |
Jan 24, 2008 | 10.87 | 11.58 | 10.87 | 11.27 | 130,267 | +0.50(+4.65%) |
Jan 23, 2008 | 9.845 | 11.44 | 9.681 | 10.77 | 297,569 | +0.65(+6.38%) |
Jan 22, 2008 | 10.82 | 10.87 | 9.977 | 10.12 | 283,485 | -1.45(-12.54%) |
Jan 21, 2008 | 11.45 | 11.66 | 10.81 | 11.58 | 176,123 | +0.00(+0.00%) |
Jan 18, 2008 | 11.45 | 11.66 | 10.81 | 11.58 | 176,123 | +0.31(+2.74%) |
Jan 17, 2008 | 11.25 | 11.50 | 11.09 | 11.27 | 209,241 | +0.02(+0.17%) |
Jan 16, 2008 | 11.40 | 11.61 | 10.87 | 11.25 | 248,320 | -0.35(-3.04%) |
Jan 15, 2008 | 11.86 | 12.22 | 11.27 | 11.60 | 86,680 | -0.43(-3.54%) |
Jan 14, 2008 | 11.69 | 12.40 | 11.69 | 12.03 | 109,209 | +0.26(+2.19%) |
Jan 11, 2008 | 11.78 | 12.72 | 11.77 | 11.77 | 170,209 | -0.20(-1.68%) |
Jan 10, 2008 | 11.72 | 12.27 | 11.72 | 11.97 | 151,500 | +0.00(+0.03%) |
Jan 09, 2008 | 12.24 | 12.43 | 11.19 | 11.97 | 347,929 | -0.29(-2.39%) |
Jan 08, 2008 | 11.56 | 12.56 | 11.03 | 12.26 | 212,202 | +0.69(+5.96%) |
Jan 07, 2008 | 12.59 | 12.59 | 11.27 | 11.57 | 443,349 | -1.05(-8.29%) |
Jan 04, 2008 | 12.82 | 13.10 | 12.60 | 12.62 | 142,190 | -0.57(-4.35%) |
Jan 03, 2008 | 13.15 | 13.50 | 12.93 | 13.19 | 127,299 | +0.09(+0.65%) |
Jan 02, 2008 | 13.31 | 13.38 | 12.78 | 13.11 | 207,476 | -0.28(-2.12%) |
Jan 01, 2008 | 13.55 | 13.67 | 13.07 | 13.39 | 144,301 | +0.00(+0.00%) |
Dec 31, 2007 | 13.55 | 13.67 | 13.07 | 13.39 | 144,301 | -0.34(-2.46%) |
Dec 28, 2007 | 13.86 | 14.33 | 13.16 | 13.73 | 212,958 | -0.13(-0.93%) |
Dec 27, 2007 | 14.95 | 14.99 | 13.84 | 13.86 | 143,126 | -0.95(-6.43%) |
Dec 26, 2007 | 14.81 | 15.44 | 14.71 | 14.81 | 179,961 | +0.13(+0.88%) |
Dec 24, 2007 | 13.71 | 14.68 | 13.61 | 14.68 | 213,301 | +1.16(+8.58%) |
Dec 21, 2007 | 13.61 | 13.94 | 12.80 | 13.52 | 445,851 | +0.08(+0.61%) |
Dec 20, 2007 | 12.88 | 13.45 | 12.68 | 13.44 | 276,225 | +0.89(+7.13%) |
Dec 19, 2007 | 12.92 | 13.21 | 12.14 | 12.54 | 477,210 | -0.44(-3.37%) |
Dec 18, 2007 | 12.88 | 13.30 | 12.45 | 12.98 | 209,736 | +0.14(+1.10%) |
Dec 17, 2007 | 13.93 | 13.95 | 12.33 | 12.84 | 627,018 | -1.36(-9.57%) |
Dec 14, 2007 | 13.99 | 14.49 | 13.81 | 14.20 | 207,793 | +0.07(+0.47%) |
Dec 13, 2007 | 14.34 | 14.80 | 14.00 | 14.13 | 297,356 | -0.48(-3.26%) |
Dec 12, 2007 | 14.86 | 15.50 | 14.20 | 14.60 | 537,493 | -0.94(-6.04%) |
Dec 11, 2007 | 16.72 | 16.85 | 15.38 | 15.54 | 203,552 | -1.12(-6.69%) |
Dec 10, 2007 | 17.01 | 17.03 | 16.50 | 16.66 | 159,759 | -0.32(-1.86%) |
Dec 07, 2007 | 17.01 | 17.01 | 16.51 | 16.97 | 121,785 | +0.10(+0.60%) |
Dec 06, 2007 | 16.84 | 17.06 | 16.54 | 16.87 | 162,473 | -0.04(-0.22%) |
Dec 05, 2007 | 17.01 | 17.03 | 16.85 | 16.91 | 146,542 | -0.02(-0.09%) |
Dec 04, 2007 | 17.07 | 17.07 | 16.76 | 16.93 | 149,843 | -0.04(-0.24%) |
Dec 03, 2007 | 16.70 | 17.07 | 16.67 | 16.97 | 277,434 | +0.37(+2.22%) |
Nov 30, 2007 | 16.61 | 16.70 | 16.46 | 16.60 | 252,126 | +0.18(+1.09%) |
Nov 29, 2007 | 16.61 | 16.61 | 16.29 | 16.42 | 259,350 | -0.07(-0.44%) |
Nov 28, 2007 | 16.27 | 16.63 | 15.83 | 16.49 | 317,656 | +0.19(+1.18%) |
Nov 27, 2007 | 16.46 | 16.46 | 15.75 | 16.30 | 256,246 | -0.12(-0.75%) |
Nov 26, 2007 | 16.05 | 16.43 | 16.02 | 16.42 | 541,074 | +0.47(+2.92%) |
Nov 23, 2007 | 15.51 | 15.97 | 15.51 | 15.96 | 132,397 | +0.77(+5.04%) |
Nov 21, 2007 | 15.72 | 15.72 | 15.12 | 15.19 | 132,632 | -0.10(-0.68%) |
Nov 20, 2007 | 15.75 | 15.75 | 14.90 | 15.29 | 142,412 | -0.23(-1.48%) |
Nov 19, 2007 | 15.26 | 15.75 | 15.20 | 15.52 | 360,550 | +0.40(+2.67%) |
Nov 16, 2007 | 14.16 | 15.12 | 13.86 | 15.12 | 296,363 | +1.02(+7.24%) |
Nov 15, 2007 | 14.83 | 15.03 | 14.09 | 14.10 | 103,784 | -0.79(-5.33%) |
Nov 14, 2007 | 14.49 | 15.03 | 14.40 | 14.89 | 226,379 | +0.58(+4.03%) |
Nov 13, 2007 | 13.47 | 14.32 | 13.31 | 14.32 | 114,716 | +0.74(+5.48%) |
Nov 12, 2007 | 13.56 | 14.17 | 13.48 | 13.57 | 112,224 | -0.22(-1.58%) |
Nov 09, 2007 | 14.08 | 14.17 | 13.61 | 13.79 | 109,262 | -0.30(-2.12%) |
Nov 08, 2007 | 14.53 | 14.61 | 13.79 | 14.09 | 130,492 | -0.16(-1.13%) |
Nov 07, 2007 | 14.07 | 14.56 | 14.02 | 14.25 | 132,876 | +0.03(+0.22%) |
Nov 06, 2007 | 14.49 | 14.57 | 13.55 | 14.22 | 179,151 | -0.20(-1.38%) |
Nov 05, 2007 | 13.60 | 14.49 | 13.27 | 14.42 | 303,984 | +0.21(+1.49%) |
Nov 02, 2007 | 13.55 | 14.21 | 12.99 | 14.21 | 303,807 | +1.62(+12.83%) |
Nov 01, 2007 | 13.74 | 14.18 | 12.43 | 12.59 | 186,684 | -1.43(-10.18%) |
Oct 31, 2007 | 13.55 | 14.02 | 13.23 | 14.02 | 69,374 | +0.66(+4.95%) |
Oct 30, 2007 | 14.24 | 14.24 | 13.24 | 13.36 | 110,161 | -0.87(-6.13%) |
Oct 29, 2007 | 13.86 | 14.24 | 13.86 | 14.23 | 143,085 | +0.50(+3.67%) |
Oct 26, 2007 | 12.95 | 13.83 | 12.95 | 13.73 | 70,622 | +0.86(+6.66%) |
Oct 25, 2007 | 12.93 | 13.25 | 12.80 | 12.87 | 45,983 | +0.01(+0.07%) |
Oct 24, 2007 | 12.77 | 12.86 | 12.52 | 12.86 | 160,674 | +0.27(+2.13%) |
Oct 23, 2007 | 12.14 | 12.71 | 12.13 | 12.59 | 92,451 | +0.53(+4.36%) |
Oct 22, 2007 | 11.66 | 12.10 | 11.34 | 12.07 | 151,732 | -0.20(-1.64%) |
Oct 19, 2007 | 12.45 | 12.48 | 12.05 | 12.27 | 85,585 | -0.25(-1.99%) |
Oct 18, 2007 | 12.61 | 12.68 | 12.02 | 12.52 | 286,643 | -0.23(-1.80%) |
Oct 17, 2007 | 13.15 | 13.39 | 12.56 | 12.75 | 161,543 | -0.31(-2.39%) |
Oct 16, 2007 | 13.84 | 13.84 | 12.97 | 13.06 | 88,845 | -0.31(-2.29%) |
Oct 15, 2007 | 13.69 | 13.69 | 13.28 | 13.36 | 45,084 | -0.23(-1.72%) |
Oct 12, 2007 | 13.48 | 13.84 | 13.23 | 13.60 | 82,941 | +0.11(+0.84%) |
Oct 11, 2007 | 13.95 | 14.02 | 13.34 | 13.48 | 102,314 | -0.37(-2.71%) |
Oct 10, 2007 | 13.74 | 13.94 | 13.64 | 13.86 | 91,470 | +0.03(+0.20%) |
Oct 09, 2007 | 13.77 | 13.94 | 13.52 | 13.83 | 217,805 | +0.13(+0.92%) |
Oct 08, 2007 | 13.67 | 13.92 | 13.54 | 13.70 | 206,447 | +0.16(+1.16%) |
Oct 05, 2007 | 13.62 | 13.62 | 13.35 | 13.55 | 164,067 | +0.00(+0.00%) |
Oct 04, 2007 | 13.51 | 13.82 | 13.03 | 13.55 | 159,705 | -0.08(-0.58%) |
Oct 03, 2007 | 14.25 | 14.31 | 13.50 | 13.62 | 177,942 | -0.62(-4.38%) |
Oct 02, 2007 | 14.14 | 14.30 | 13.83 | 14.25 | 153,550 | +0.10(+0.74%) |
Oct 01, 2007 | 13.69 | 14.18 | 13.55 | 14.14 | 155,195 | +0.42(+3.05%) |
Sep 28, 2007 | 13.51 | 13.81 | 13.51 | 13.73 | 106,463 | +0.18(+1.35%) |
Sep 27, 2007 | 13.55 | 13.55 | 13.28 | 13.54 | 61,102 | +0.06(+0.44%) |
Sep 26, 2007 | 13.59 | 13.69 | 13.31 | 13.48 | 161,912 | -0.03(-0.23%) |
Sep 25, 2007 | 13.01 | 13.53 | 12.92 | 13.51 | 200,762 | +0.54(+4.13%) |
Sep 24, 2007 | 12.76 | 13.04 | 12.70 | 12.98 | 105,761 | +0.28(+2.23%) |
Sep 21, 2007 | 12.50 | 12.84 | 12.45 | 12.70 | 194,026 | +0.20(+1.59%) |
Sep 20, 2007 | 11.88 | 12.68 | 11.62 | 12.50 | 252,703 | +0.63(+5.31%) |
Sep 19, 2007 | 11.89 | 11.89 | 11.53 | 11.87 | 158,372 | +0.07(+0.59%) |
Sep 18, 2007 | 11.74 | 11.80 | 11.08 | 11.80 | 197,727 | +0.16(+1.35%) |
Sep 17, 2007 | 11.66 | 11.72 | 11.50 | 11.64 | 141,034 | -0.09(-0.73%) |
Sep 14, 2007 | 11.50 | 11.75 | 11.28 | 11.73 | 186,040 | +0.38(+3.33%) |
Sep 13, 2007 | 11.40 | 11.44 | 11.18 | 11.35 | 142,955 | +0.16(+1.41%) |
Sep 12, 2007 | 11.10 | 11.34 | 10.95 | 11.19 | 370,765 | +0.25(+2.25%) |
Sep 11, 2007 | 10.22 | 11.02 | 10.22 | 10.94 | 337,105 | +0.77(+7.52%) |
Sep 10, 2007 | 10.66 | 10.66 | 10.14 | 10.18 | 308,708 | -0.32(-3.06%) |
Sep 07, 2007 | 10.58 | 10.61 | 10.33 | 10.50 | 123,106 | -0.08(-0.71%) |
Sep 06, 2007 | 10.68 | 10.93 | 10.54 | 10.58 | 317,973 | +0.05(+0.45%) |
Sep 05, 2007 | 10.55 | 10.77 | 10.24 | 10.53 | 338,740 | +0.10(+0.97%) |
Sep 04, 2007 | 10.69 | 10.96 | 10.32 | 10.43 | 458,862 | +0.53(+5.35%) |
Aug 31, 2007 | 9.734 | 9.898 | 9.621 | 9.898 | 122,864 | +0.32(+3.36%) |
Aug 30, 2007 | 9.413 | 9.845 | 9.303 | 9.577 | 65,473 | +0.09(+0.90%) |
Aug 29, 2007 | 9.612 | 9.634 | 9.170 | 9.492 | 77,119 | -0.08(-0.79%) |
Aug 28, 2007 | 9.678 | 9.678 | 9.322 | 9.567 | 88,131 | -0.04(-0.43%) |
Aug 27, 2007 | 9.823 | 9.823 | 9.237 | 9.608 | 248,018 | -0.03(-0.33%) |
Aug 24, 2007 | 9.218 | 9.769 | 9.218 | 9.640 | 86,572 | +0.33(+3.55%) |
Aug 23, 2007 | 9.240 | 9.618 | 9.215 | 9.309 | 113,519 | +0.09(+1.03%) |
Aug 22, 2007 | 9.391 | 9.838 | 9.158 | 9.215 | 175,079 | -0.16(-1.71%) |
Aug 21, 2007 | 9.296 | 9.445 | 9.139 | 9.375 | 343,869 | -0.00(-0.03%) |
Aug 20, 2007 | 9.514 | 9.596 | 9.293 | 9.378 | 126,493 | -0.05(-0.57%) |
Aug 17, 2007 | 9.914 | 10.08 | 9.136 | 9.432 | 177,850 | -0.22(-2.25%) |
Aug 16, 2007 | 9.769 | 10.07 | 9.482 | 9.649 | 238,857 | -0.33(-3.34%) |
Aug 15, 2007 | 10.24 | 10.39 | 9.961 | 9.983 | 60,245 | -0.26(-2.55%) |
Aug 14, 2007 | 10.23 | 10.50 | 9.986 | 10.24 | 62,295 | +0.12(+1.15%) |
Aug 13, 2007 | 10.33 | 11.16 | 10.06 | 10.13 | 234,041 | +0.08(+0.75%) |
Aug 10, 2007 | 9.526 | 10.15 | 9.514 | 10.05 | 307,911 | +0.28(+2.84%) |
Aug 09, 2007 | 9.797 | 9.961 | 9.454 | 9.775 | 153,151 | -0.28(-2.76%) |
Aug 08, 2007 | 10.95 | 11.18 | 9.555 | 10.05 | 242,955 | -0.86(-7.88%) |
Aug 07, 2007 | 10.38 | 11.04 | 9.977 | 10.91 | 105,298 | +0.49(+4.72%) |
Aug 06, 2007 | 10.66 | 10.67 | 9.709 | 10.42 | 125,759 | -0.05(-0.51%) |
Aug 03, 2007 | 10.57 | 11.14 | 10.08 | 10.47 | 138,457 | -0.56(-5.05%) |
Aug 02, 2007 | 11.10 | 11.79 | 10.74 | 11.03 | 521,450 | +0.14(+1.33%) |