Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.70 | 16.00 | 13.08 | 13.17 | 504,692 | -4.92(-27.20%) |
Jul 30, 2008 | 17.56 | 18.20 | 17.50 | 18.09 | 152,700 | +0.44(+2.49%) |
Jul 29, 2008 | 17.65 | 17.80 | 17.51 | 17.65 | 166,082 | +0.03(+0.17%) |
Jul 28, 2008 | 17.90 | 18.15 | 17.50 | 17.62 | 84,894 | -0.42(-2.33%) |
Jul 25, 2008 | 17.84 | 18.25 | 17.65 | 18.04 | 134,098 | +0.37(+2.09%) |
Jul 24, 2008 | 18.08 | 18.27 | 17.54 | 17.67 | 114,099 | -0.37(-2.05%) |
Jul 23, 2008 | 17.79 | 18.59 | 17.79 | 18.04 | 174,985 | +0.07(+0.39%) |
Jul 22, 2008 | 17.51 | 18.58 | 17.51 | 17.97 | 163,411 | +0.28(+1.58%) |
Jul 21, 2008 | 18.68 | 18.78 | 17.63 | 17.69 | 152,638 | -1.06(-5.65%) |
Jul 18, 2008 | 18.66 | 18.95 | 17.03 | 18.75 | 153,236 | -0.06(-0.32%) |
Jul 17, 2008 | 19.09 | 19.36 | 18.19 | 18.81 | 243,347 | -0.25(-1.31%) |
Jul 16, 2008 | 17.42 | 19.23 | 17.27 | 19.06 | 186,490 | +1.71(+9.86%) |
Jul 15, 2008 | 17.09 | 17.67 | 16.72 | 17.35 | 132,861 | +0.05(+0.29%) |
Jul 14, 2008 | 16.89 | 17.54 | 16.58 | 17.30 | 191,102 | +0.65(+3.90%) |
Jul 11, 2008 | 16.63 | 16.98 | 16.13 | 16.65 | 210,249 | -0.16(-0.95%) |
Jul 10, 2008 | 16.11 | 17.02 | 16.11 | 16.81 | 213,003 | +0.71(+4.41%) |
Jul 09, 2008 | 16.59 | 16.64 | 15.97 | 16.10 | 153,544 | -0.35(-2.13%) |
Jul 08, 2008 | 15.81 | 16.71 | 15.81 | 16.45 | 248,865 | +0.77(+4.91%) |
Jul 07, 2008 | 15.99 | 16.60 | 15.32 | 15.68 | 137,738 | -0.20(-1.26%) |
Jul 04, 2008 | 15.73 | 16.33 | 15.45 | 15.88 | 64,200 | +0.00(+0.00%) |
Jul 03, 2008 | 15.73 | 16.33 | 15.45 | 15.88 | 64,200 | +0.23(+1.47%) |
Jul 02, 2008 | 16.88 | 17.13 | 15.60 | 15.65 | 162,129 | -1.28(-7.56%) |
Jul 01, 2008 | 16.84 | 17.15 | 16.60 | 16.93 | 196,671 | -0.13(-0.76%) |
Jun 30, 2008 | 17.27 | 17.83 | 16.92 | 17.06 | 245,958 | -0.17(-0.99%) |
Jun 27, 2008 | 16.90 | 17.38 | 16.60 | 17.23 | 324,066 | +0.32(+1.89%) |
Jun 26, 2008 | 16.93 | 17.10 | 16.41 | 16.91 | 273,007 | -0.28(-1.63%) |
Jun 25, 2008 | 16.20 | 17.48 | 16.20 | 17.19 | 132,731 | +0.99(+6.11%) |
Jun 24, 2008 | 16.91 | 16.93 | 16.15 | 16.20 | 125,631 | -0.86(-5.04%) |
Jun 23, 2008 | 17.52 | 17.61 | 17.04 | 17.06 | 135,823 | -0.37(-2.12%) |
Jun 20, 2008 | 17.43 | 17.57 | 16.59 | 17.43 | 169,085 | -0.17(-0.97%) |
Jun 19, 2008 | 17.76 | 17.84 | 17.33 | 17.60 | 196,198 | +0.01(+0.06%) |
Jun 18, 2008 | 17.37 | 17.75 | 17.30 | 17.59 | 108,986 | -0.04(-0.23%) |
Jun 17, 2008 | 17.72 | 18.07 | 17.51 | 17.63 | 99,692 | -0.22(-1.23%) |
Jun 16, 2008 | 17.54 | 17.98 | 17.40 | 17.85 | 277,098 | +0.33(+1.88%) |
Jun 13, 2008 | 17.27 | 17.69 | 17.15 | 17.52 | 292,567 | +0.38(+2.22%) |
Jun 12, 2008 | 17.08 | 17.77 | 17.08 | 17.14 | 120,436 | +0.08(+0.47%) |
Jun 11, 2008 | 17.48 | 17.60 | 17.06 | 17.06 | 121,268 | -0.52(-2.96%) |
Jun 10, 2008 | 17.37 | 17.79 | 17.11 | 17.58 | 137,067 | +0.36(+2.09%) |
Jun 09, 2008 | 16.97 | 17.66 | 16.94 | 17.22 | 139,758 | +0.25(+1.47%) |
Jun 06, 2008 | 17.70 | 17.70 | 16.97 | 16.97 | 147,560 | -1.01(-5.62%) |
Jun 05, 2008 | 17.90 | 18.16 | 17.66 | 17.98 | 153,076 | +0.13(+0.73%) |
Jun 04, 2008 | 16.95 | 17.90 | 16.82 | 17.85 | 253,472 | +0.90(+5.31%) |
Jun 03, 2008 | 16.91 | 17.14 | 16.65 | 16.95 | 125,772 | +0.24(+1.44%) |
Jun 02, 2008 | 16.83 | 17.05 | 16.48 | 16.71 | 142,280 | -0.02(-0.12%) |
May 30, 2008 | 16.54 | 16.97 | 16.33 | 16.73 | 98,816 | +0.29(+1.76%) |
May 29, 2008 | 16.30 | 16.74 | 16.19 | 16.44 | 154,242 | +0.09(+0.55%) |
May 28, 2008 | 16.74 | 16.78 | 16.17 | 16.35 | 151,381 | -0.28(-1.68%) |
May 27, 2008 | 16.12 | 16.85 | 16.07 | 16.63 | 170,250 | +0.68(+4.26%) |
May 26, 2008 | 16.27 | 16.57 | 15.76 | 15.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.27 | 16.57 | 15.76 | 15.95 | 138,018 | -0.43(-2.63%) |
May 22, 2008 | 16.11 | 17.10 | 16.09 | 16.38 | 135,097 | +0.18(+1.11%) |
May 21, 2008 | 16.70 | 16.90 | 16.12 | 16.20 | 104,666 | -0.65(-3.86%) |
May 20, 2008 | 16.71 | 17.11 | 16.66 | 16.85 | 86,750 | +0.10(+0.60%) |
May 19, 2008 | 16.66 | 17.18 | 16.65 | 16.75 | 166,444 | +0.01(+0.06%) |
May 16, 2008 | 17.12 | 17.12 | 16.46 | 16.74 | 124,826 | -0.37(-2.16%) |
May 15, 2008 | 16.30 | 17.14 | 16.21 | 17.11 | 153,278 | +0.70(+4.27%) |
May 14, 2008 | 15.94 | 16.72 | 15.94 | 16.41 | 189,389 | +0.51(+3.21%) |
May 13, 2008 | 15.82 | 16.17 | 15.51 | 15.90 | 145,589 | +0.08(+0.51%) |
May 12, 2008 | 15.40 | 16.18 | 15.40 | 15.82 | 136,567 | +0.38(+2.46%) |
May 09, 2008 | 15.11 | 15.50 | 15.00 | 15.44 | 59,585 | +0.21(+1.38%) |
May 08, 2008 | 15.34 | 15.40 | 14.95 | 15.23 | 154,113 | -0.11(-0.72%) |
May 07, 2008 | 15.44 | 15.98 | 15.06 | 15.34 | 213,885 | -0.08(-0.52%) |
May 06, 2008 | 14.11 | 15.97 | 14.08 | 15.42 | 203,318 | +1.33(+9.44%) |
May 05, 2008 | 14.10 | 14.22 | 12.74 | 14.09 | 340,481 | -0.65(-4.41%) |
May 02, 2008 | 15.89 | 18.74 | 14.58 | 14.74 | 312,284 | -0.26(-1.73%) |
May 01, 2008 | 14.59 | 15.07 | 14.57 | 15.00 | 133,518 | +0.43(+2.95%) |
Apr 30, 2008 | 14.50 | 14.65 | 14.43 | 14.57 | 117,038 | +0.14(+0.97%) |
Apr 29, 2008 | 14.20 | 14.46 | 14.05 | 14.43 | 87,220 | +0.19(+1.33%) |
Apr 28, 2008 | 13.85 | 14.68 | 13.78 | 14.24 | 253,776 | +0.19(+1.35%) |
Apr 25, 2008 | 14.16 | 14.16 | 13.63 | 14.05 | 65,016 | -0.03(-0.21%) |
Apr 24, 2008 | 13.85 | 14.10 | 13.59 | 14.08 | 137,346 | +0.28(+2.03%) |
Apr 23, 2008 | 13.68 | 13.99 | 13.59 | 13.80 | 121,926 | +0.07(+0.51%) |
Apr 22, 2008 | 13.54 | 13.79 | 13.22 | 13.73 | 109,337 | +0.11(+0.81%) |
Apr 21, 2008 | 14.00 | 14.00 | 13.41 | 13.62 | 143,668 | -0.41(-2.92%) |
Apr 18, 2008 | 14.00 | 14.10 | 13.91 | 14.03 | 106,557 | +0.27(+1.96%) |
Apr 17, 2008 | 13.42 | 13.89 | 13.41 | 13.76 | 63,700 | +0.33(+2.46%) |
Apr 16, 2008 | 13.01 | 13.58 | 13.00 | 13.43 | 105,463 | +0.39(+2.99%) |
Apr 15, 2008 | 13.17 | 13.20 | 12.96 | 13.04 | 215,561 | -0.05(-0.38%) |
Apr 14, 2008 | 13.28 | 13.45 | 12.84 | 13.09 | 153,797 | -0.09(-0.68%) |
Apr 11, 2008 | 13.92 | 14.14 | 13.15 | 13.18 | 111,000 | -0.72(-5.18%) |
Apr 10, 2008 | 13.49 | 13.96 | 13.30 | 13.90 | 96,300 | +0.41(+3.04%) |
Apr 09, 2008 | 13.95 | 14.13 | 13.46 | 13.49 | 82,300 | -0.51(-3.64%) |
Apr 08, 2008 | 14.00 | 14.20 | 13.52 | 14.00 | 194,100 | -0.07(-0.50%) |
Apr 07, 2008 | 14.23 | 14.44 | 13.93 | 14.07 | 94,300 | +0.22(+1.59%) |
Apr 04, 2008 | 13.80 | 14.14 | 13.76 | 13.85 | 118,800 | +0.07(+0.51%) |
Apr 03, 2008 | 13.61 | 13.98 | 13.49 | 13.78 | 174,725 | +0.17(+1.25%) |
Apr 02, 2008 | 13.66 | 13.89 | 13.59 | 13.61 | 110,300 | -0.16(-1.16%) |
Apr 01, 2008 | 13.65 | 13.80 | 13.64 | 13.77 | 125,400 | +0.32(+2.38%) |
Mar 31, 2008 | 13.45 | 13.65 | 13.24 | 13.45 | 75,300 | +0.25(+1.89%) |
Mar 28, 2008 | 13.70 | 13.88 | 13.01 | 13.20 | 95,300 | -0.60(-4.35%) |
Mar 27, 2008 | 14.03 | 14.09 | 13.61 | 13.80 | 91,600 | -0.18(-1.29%) |
Mar 26, 2008 | 14.00 | 14.21 | 13.80 | 13.98 | 139,900 | -0.17(-1.20%) |
Mar 25, 2008 | 13.99 | 14.23 | 13.91 | 14.15 | 156,200 | +0.34(+2.46%) |
Mar 24, 2008 | 13.12 | 14.07 | 13.12 | 13.81 | 212,610 | +0.74(+5.66%) |
Mar 21, 2008 | 13.30 | 13.47 | 13.01 | 13.07 | 263,305 | +0.00(+0.00%) |
Mar 20, 2008 | 13.30 | 13.47 | 13.01 | 13.07 | 263,305 | +0.45(+3.57%) |
Mar 19, 2008 | 12.42 | 12.95 | 12.42 | 12.62 | 173,357 | +0.26(+2.10%) |
Mar 18, 2008 | 12.82 | 12.82 | 12.16 | 12.36 | 160,300 | -0.13(-1.04%) |
Mar 17, 2008 | 11.94 | 12.79 | 11.94 | 12.49 | 174,527 | +0.22(+1.79%) |
Mar 14, 2008 | 12.70 | 12.70 | 11.92 | 12.27 | 107,000 | -0.18(-1.45%) |
Mar 13, 2008 | 11.94 | 12.61 | 11.82 | 12.45 | 235,200 | +0.36(+2.98%) |
Mar 12, 2008 | 12.06 | 12.25 | 11.60 | 12.09 | 236,206 | -0.11(-0.90%) |
Mar 11, 2008 | 11.16 | 12.20 | 11.16 | 12.20 | 220,500 | +1.14(+10.31%) |
Mar 10, 2008 | 11.70 | 11.77 | 10.97 | 11.06 | 60,200 | -0.54(-4.66%) |
Mar 07, 2008 | 10.95 | 11.95 | 10.71 | 11.60 | 290,000 | +0.42(+3.76%) |
Mar 06, 2008 | 12.03 | 12.07 | 11.18 | 11.18 | 455,095 | -0.85(-7.07%) |
Mar 05, 2008 | 11.51 | 12.05 | 11.41 | 12.03 | 357,000 | +0.62(+5.43%) |
Mar 04, 2008 | 11.20 | 11.49 | 10.89 | 11.41 | 76,740 | +0.16(+1.42%) |
Mar 03, 2008 | 10.80 | 11.29 | 10.64 | 11.25 | 126,200 | +0.47(+4.36%) |
Feb 29, 2008 | 10.72 | 10.92 | 10.62 | 10.78 | 86,900 | -0.01(-0.09%) |
Feb 28, 2008 | 11.26 | 11.40 | 10.58 | 10.79 | 90,300 | -0.49(-4.34%) |
Feb 27, 2008 | 11.88 | 11.88 | 11.13 | 11.28 | 86,400 | -0.60(-5.05%) |
Feb 26, 2008 | 11.09 | 12.35 | 10.99 | 11.88 | 111,711 | +0.75(+6.74%) |
Feb 25, 2008 | 10.79 | 11.26 | 10.49 | 11.13 | 85,600 | +0.43(+4.02%) |
Feb 22, 2008 | 10.97 | 10.97 | 10.39 | 10.70 | 77,158 | -0.15(-1.38%) |
Feb 21, 2008 | 11.44 | 11.61 | 10.80 | 10.85 | 66,000 | -0.53(-4.66%) |
Feb 20, 2008 | 10.87 | 11.47 | 10.57 | 11.38 | 62,800 | +0.50(+4.60%) |
Feb 19, 2008 | 10.56 | 11.24 | 10.56 | 10.88 | 88,079 | +0.32(+3.03%) |
Feb 18, 2008 | 10.98 | 11.07 | 10.36 | 10.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.98 | 11.07 | 10.36 | 10.56 | 99,700 | -0.50(-4.52%) |
Feb 14, 2008 | 11.28 | 11.49 | 10.91 | 11.06 | 157,900 | -0.17(-1.51%) |
Feb 13, 2008 | 10.55 | 11.25 | 10.46 | 11.23 | 116,800 | +0.89(+8.61%) |
Feb 12, 2008 | 9.790 | 10.41 | 9.790 | 10.34 | 153,934 | +0.41(+4.13%) |
Feb 11, 2008 | 9.000 | 10.01 | 8.920 | 9.930 | 159,500 | +1.01(+11.32%) |
Feb 08, 2008 | 9.400 | 9.550 | 8.920 | 8.920 | 76,600 | -0.52(-5.51%) |
Feb 07, 2008 | 9.280 | 9.620 | 9.180 | 9.440 | 73,000 | +0.15(+1.61%) |
Feb 06, 2008 | 9.080 | 9.740 | 9.080 | 9.290 | 102,800 | +0.36(+4.03%) |
Feb 05, 2008 | 9.280 | 9.330 | 8.920 | 8.930 | 64,300 | -0.59(-6.20%) |
Feb 04, 2008 | 9.170 | 9.580 | 8.830 | 9.520 | 119,000 | +0.35(+3.82%) |
Feb 01, 2008 | 8.730 | 9.500 | 8.050 | 9.170 | 177,400 | +0.23(+2.57%) |
Jan 31, 2008 | 9.000 | 9.240 | 8.100 | 8.940 | 143,300 | +0.31(+3.59%) |
Jan 30, 2008 | 8.450 | 8.820 | 8.380 | 8.630 | 87,060 | +0.14(+1.65%) |
Jan 29, 2008 | 8.400 | 8.980 | 8.000 | 8.490 | 207,305 | +0.18(+2.17%) |
Jan 28, 2008 | 8.050 | 8.650 | 8.030 | 8.310 | 131,400 | +0.25(+3.10%) |
Jan 25, 2008 | 8.220 | 8.670 | 8.000 | 8.060 | 132,800 | -0.06(-0.74%) |
Jan 24, 2008 | 7.680 | 8.410 | 7.680 | 8.120 | 117,800 | +0.60(+7.98%) |
Jan 23, 2008 | 7.730 | 8.050 | 7.100 | 7.520 | 162,200 | -0.31(-3.96%) |
Jan 22, 2008 | 7.660 | 8.110 | 7.330 | 7.830 | 270,300 | -0.50(-6.00%) |
Jan 21, 2008 | 9.440 | 9.700 | 7.900 | 8.330 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.440 | 9.700 | 7.900 | 8.330 | 320,850 | -1.06(-11.29%) |
Jan 17, 2008 | 9.670 | 10.40 | 8.300 | 9.390 | 590,200 | +2.30(+32.44%) |
Jan 16, 2008 | 7.000 | 7.270 | 6.950 | 7.090 | 131,200 | -0.01(-0.14%) |
Jan 15, 2008 | 6.950 | 7.290 | 6.910 | 7.100 | 127,920 | +0.13(+1.87%) |
Jan 14, 2008 | 7.240 | 7.300 | 6.860 | 6.970 | 129,089 | -0.21(-2.92%) |
Jan 11, 2008 | 7.410 | 7.640 | 7.180 | 7.180 | 93,628 | -0.33(-4.39%) |
Jan 10, 2008 | 7.850 | 7.870 | 7.500 | 7.510 | 112,488 | -0.31(-3.96%) |
Jan 09, 2008 | 7.840 | 7.970 | 7.790 | 7.820 | 80,033 | -0.02(-0.26%) |
Jan 08, 2008 | 7.990 | 8.110 | 7.830 | 7.840 | 118,500 | -0.14(-1.75%) |
Jan 07, 2008 | 8.010 | 8.120 | 7.970 | 7.980 | 171,941 | -0.03(-0.37%) |
Jan 04, 2008 | 7.990 | 8.070 | 7.990 | 8.010 | 169,968 | -0.04(-0.50%) |
Jan 03, 2008 | 8.200 | 8.200 | 7.990 | 8.050 | 68,600 | -0.10(-1.23%) |
Jan 02, 2008 | 8.070 | 8.240 | 7.970 | 8.150 | 80,346 | +0.11(+1.37%) |
Jan 01, 2008 | 8.150 | 8.290 | 8.020 | 8.040 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.150 | 8.290 | 8.020 | 8.040 | 78,050 | -0.17(-2.07%) |
Dec 28, 2007 | 8.550 | 8.610 | 8.190 | 8.210 | 56,100 | -0.33(-3.86%) |
Dec 27, 2007 | 9.030 | 9.170 | 8.330 | 8.540 | 104,093 | -0.39(-4.37%) |
Dec 26, 2007 | 8.420 | 8.990 | 8.310 | 8.930 | 56,700 | +0.34(+3.96%) |
Dec 24, 2007 | 8.420 | 8.730 | 8.310 | 8.590 | 23,900 | +0.35(+4.25%) |
Dec 21, 2007 | 9.220 | 9.310 | 8.140 | 8.240 | 141,800 | -0.69(-7.73%) |
Dec 20, 2007 | 8.380 | 9.000 | 8.060 | 8.930 | 60,700 | +0.62(+7.46%) |
Dec 19, 2007 | 8.410 | 8.410 | 8.060 | 8.310 | 43,000 | -0.06(-0.72%) |
Dec 18, 2007 | 8.090 | 8.400 | 7.880 | 8.370 | 77,700 | +0.37(+4.62%) |
Dec 17, 2007 | 8.000 | 8.140 | 7.730 | 8.000 | 76,000 | +0.00(+0.00%) |
Dec 14, 2007 | 8.680 | 8.690 | 8.000 | 8.000 | 92,600 | -0.87(-9.81%) |
Dec 13, 2007 | 8.460 | 8.890 | 8.460 | 8.870 | 49,600 | +0.28(+3.26%) |
Dec 12, 2007 | 8.400 | 8.630 | 8.140 | 8.590 | 59,600 | +0.48(+5.92%) |
Dec 11, 2007 | 8.320 | 8.400 | 8.010 | 8.110 | 201,300 | -0.07(-0.86%) |
Dec 10, 2007 | 8.320 | 8.420 | 8.060 | 8.180 | 52,500 | -0.23(-2.73%) |
Dec 07, 2007 | 8.800 | 8.870 | 8.370 | 8.410 | 26,400 | -0.32(-3.67%) |
Dec 06, 2007 | 8.420 | 8.740 | 8.070 | 8.730 | 79,500 | +0.23(+2.71%) |
Dec 05, 2007 | 8.190 | 8.500 | 8.190 | 8.500 | 40,178 | +0.42(+5.20%) |
Dec 04, 2007 | 8.120 | 8.370 | 8.010 | 8.080 | 73,400 | -0.10(-1.22%) |
Dec 03, 2007 | 8.150 | 8.470 | 8.150 | 8.180 | 61,200 | -0.14(-1.68%) |
Nov 30, 2007 | 8.200 | 8.450 | 8.080 | 8.320 | 98,900 | +0.12(+1.46%) |
Nov 29, 2007 | 8.740 | 8.810 | 8.150 | 8.200 | 50,400 | -0.49(-5.64%) |
Nov 28, 2007 | 8.400 | 8.850 | 8.400 | 8.690 | 102,600 | +0.29(+3.45%) |
Nov 27, 2007 | 8.290 | 8.640 | 8.040 | 8.400 | 132,900 | +0.10(+1.20%) |
Nov 26, 2007 | 8.720 | 8.720 | 8.220 | 8.300 | 114,700 | -0.46(-5.25%) |
Nov 23, 2007 | 8.400 | 8.920 | 8.330 | 8.760 | 22,200 | +0.40(+4.78%) |
Nov 21, 2007 | 8.500 | 8.650 | 8.280 | 8.360 | 44,900 | -0.20(-2.34%) |
Nov 20, 2007 | 8.730 | 8.740 | 8.320 | 8.560 | 84,400 | -0.20(-2.28%) |
Nov 19, 2007 | 9.190 | 9.290 | 8.500 | 8.760 | 108,200 | -0.57(-6.11%) |
Nov 16, 2007 | 9.230 | 9.330 | 8.990 | 9.330 | 149,000 | +0.12(+1.30%) |
Nov 15, 2007 | 9.300 | 9.310 | 9.060 | 9.210 | 109,000 | -0.17(-1.81%) |
Nov 14, 2007 | 9.450 | 9.610 | 9.200 | 9.380 | 96,700 | -0.03(-0.32%) |
Nov 13, 2007 | 9.300 | 9.500 | 9.070 | 9.410 | 98,900 | +0.18(+1.95%) |
Nov 12, 2007 | 9.370 | 9.850 | 9.190 | 9.230 | 161,500 | -0.03(-0.32%) |
Nov 09, 2007 | 9.300 | 9.490 | 9.170 | 9.260 | 516,700 | -0.15(-1.59%) |
Nov 08, 2007 | 9.120 | 9.680 | 8.720 | 9.410 | 139,500 | +0.57(+6.45%) |
Nov 07, 2007 | 9.620 | 10.00 | 8.810 | 8.840 | 310,400 | -0.94(-9.61%) |
Nov 06, 2007 | 9.490 | 9.790 | 8.900 | 9.780 | 154,600 | +0.30(+3.16%) |
Nov 05, 2007 | 9.920 | 10.04 | 9.360 | 9.480 | 242,350 | -0.53(-5.29%) |
Nov 02, 2007 | 10.10 | 11.12 | 9.830 | 10.01 | 371,200 | +0.52(+5.48%) |
Nov 01, 2007 | 10.03 | 10.10 | 9.350 | 9.490 | 218,200 | -0.80(-7.77%) |
Oct 31, 2007 | 10.12 | 10.55 | 10.02 | 10.29 | 335,000 | +0.23(+2.29%) |
Oct 30, 2007 | 10.20 | 10.22 | 10.00 | 10.06 | 139,900 | -0.14(-1.37%) |
Oct 29, 2007 | 10.05 | 10.24 | 10.00 | 10.20 | 82,400 | +0.11(+1.09%) |
Oct 26, 2007 | 9.620 | 10.18 | 9.430 | 10.09 | 126,500 | +0.64(+6.77%) |
Oct 25, 2007 | 9.270 | 9.700 | 9.270 | 9.450 | 81,700 | +0.23(+2.49%) |
Oct 24, 2007 | 9.310 | 9.390 | 8.900 | 9.220 | 53,200 | -0.14(-1.50%) |
Oct 23, 2007 | 9.780 | 9.830 | 9.230 | 9.360 | 50,900 | -0.41(-4.20%) |
Oct 22, 2007 | 9.000 | 9.840 | 8.920 | 9.770 | 87,700 | +0.62(+6.78%) |
Oct 19, 2007 | 9.970 | 9.970 | 9.100 | 9.150 | 106,400 | -0.86(-8.59%) |
Oct 18, 2007 | 9.930 | 10.40 | 9.930 | 10.01 | 127,000 | -0.01(-0.10%) |
Oct 17, 2007 | 10.08 | 10.20 | 9.490 | 10.02 | 83,000 | +0.14(+1.42%) |
Oct 16, 2007 | 9.830 | 10.39 | 9.800 | 9.880 | 62,600 | +0.04(+0.41%) |
Oct 15, 2007 | 10.03 | 10.53 | 9.760 | 9.840 | 111,800 | -0.14(-1.40%) |
Oct 12, 2007 | 10.32 | 10.44 | 9.970 | 9.980 | 132,000 | -0.40(-3.85%) |
Oct 11, 2007 | 10.98 | 11.02 | 10.33 | 10.38 | 58,300 | -0.52(-4.77%) |
Oct 10, 2007 | 11.00 | 11.00 | 10.60 | 10.90 | 63,700 | -0.08(-0.73%) |
Oct 09, 2007 | 10.24 | 11.10 | 10.10 | 10.98 | 121,000 | +0.75(+7.33%) |
Oct 08, 2007 | 10.46 | 10.52 | 10.10 | 10.23 | 96,200 | -0.20(-1.92%) |
Oct 05, 2007 | 10.64 | 10.70 | 10.22 | 10.43 | 81,900 | -0.05(-0.48%) |
Oct 04, 2007 | 10.26 | 10.60 | 10.21 | 10.48 | 77,000 | +0.22(+2.14%) |
Oct 03, 2007 | 10.26 | 10.39 | 10.20 | 10.26 | 44,800 | -0.10(-0.97%) |
Oct 02, 2007 | 10.51 | 10.51 | 10.25 | 10.36 | 80,900 | -0.16(-1.52%) |
Oct 01, 2007 | 10.23 | 10.66 | 10.23 | 10.52 | 61,400 | +0.32(+3.14%) |
Sep 28, 2007 | 10.88 | 10.88 | 10.20 | 10.20 | 98,300 | -0.71(-6.51%) |
Sep 27, 2007 | 10.61 | 10.95 | 10.20 | 10.91 | 108,900 | +0.23(+2.15%) |
Sep 26, 2007 | 10.57 | 10.78 | 10.23 | 10.68 | 91,200 | +0.09(+0.85%) |
Sep 25, 2007 | 10.41 | 10.69 | 10.21 | 10.59 | 36,500 | +0.07(+0.67%) |
Sep 24, 2007 | 10.76 | 10.90 | 10.05 | 10.52 | 167,400 | -0.20(-1.87%) |
Sep 21, 2007 | 10.57 | 10.81 | 10.35 | 10.72 | 92,700 | +0.25(+2.39%) |
Sep 20, 2007 | 10.56 | 11.00 | 10.40 | 10.47 | 99,000 | -0.13(-1.23%) |
Sep 19, 2007 | 11.04 | 11.07 | 10.00 | 10.60 | 284,100 | -0.24(-2.21%) |
Sep 18, 2007 | 10.12 | 10.85 | 10.00 | 10.84 | 175,900 | +0.76(+7.54%) |
Sep 17, 2007 | 10.55 | 10.69 | 9.950 | 10.08 | 49,300 | -0.48(-4.55%) |
Sep 14, 2007 | 10.57 | 10.57 | 10.15 | 10.56 | 80,200 | -0.11(-1.03%) |
Sep 13, 2007 | 10.03 | 11.07 | 9.970 | 10.67 | 69,500 | +0.70(+7.02%) |
Sep 12, 2007 | 10.08 | 10.08 | 9.740 | 9.970 | 66,400 | -0.17(-1.68%) |
Sep 11, 2007 | 10.37 | 10.37 | 9.760 | 10.14 | 76,800 | -0.10(-0.98%) |
Sep 10, 2007 | 10.27 | 10.27 | 9.630 | 10.24 | 118,500 | +0.18(+1.79%) |
Sep 07, 2007 | 10.20 | 11.13 | 9.960 | 10.06 | 59,700 | -0.18(-1.76%) |
Sep 06, 2007 | 10.37 | 10.48 | 9.900 | 10.24 | 106,800 | -0.12(-1.16%) |
Sep 05, 2007 | 10.52 | 10.61 | 10.11 | 10.36 | 139,200 | -0.29(-2.72%) |
Sep 04, 2007 | 10.44 | 10.66 | 10.19 | 10.65 | 73,100 | +0.21(+2.01%) |
Aug 31, 2007 | 10.53 | 10.60 | 10.26 | 10.44 | 56,900 | +0.04(+0.38%) |
Aug 30, 2007 | 10.70 | 10.77 | 10.31 | 10.40 | 105,500 | -0.44(-4.06%) |
Aug 29, 2007 | 10.49 | 10.91 | 10.11 | 10.84 | 71,800 | +0.39(+3.73%) |
Aug 28, 2007 | 10.85 | 10.97 | 10.36 | 10.45 | 91,800 | -0.48(-4.39%) |
Aug 27, 2007 | 10.96 | 11.14 | 10.83 | 10.93 | 61,400 | -0.10(-0.91%) |
Aug 24, 2007 | 11.19 | 11.37 | 10.94 | 11.03 | 64,100 | -0.16(-1.43%) |
Aug 23, 2007 | 11.64 | 11.89 | 11.08 | 11.19 | 97,500 | -0.31(-2.70%) |
Aug 22, 2007 | 10.90 | 11.79 | 10.90 | 11.50 | 212,400 | +0.79(+7.38%) |
Aug 21, 2007 | 10.80 | 11.18 | 10.59 | 10.71 | 100,700 | -0.11(-1.02%) |
Aug 20, 2007 | 11.00 | 11.33 | 10.34 | 10.82 | 96,600 | -0.15(-1.37%) |
Aug 17, 2007 | 11.34 | 11.48 | 10.85 | 10.97 | 107,400 | +0.17(+1.57%) |
Aug 16, 2007 | 10.67 | 10.94 | 10.07 | 10.80 | 119,600 | +0.23(+2.18%) |
Aug 15, 2007 | 10.15 | 11.02 | 10.10 | 10.57 | 106,600 | +0.43(+4.24%) |
Aug 14, 2007 | 10.01 | 11.18 | 10.01 | 10.14 | 240,800 | +0.16(+1.60%) |
Aug 13, 2007 | 11.18 | 12.44 | 9.840 | 9.980 | 330,100 | -0.98(-8.94%) |
Aug 10, 2007 | 9.000 | 11.12 | 8.850 | 10.96 | 345,900 | +1.81(+19.78%) |
Aug 09, 2007 | 10.10 | 10.37 | 9.140 | 9.150 | 354,900 | -1.20(-11.59%) |
Aug 08, 2007 | 11.00 | 11.08 | 10.00 | 10.35 | 382,500 | -0.65(-5.91%) |
Aug 07, 2007 | 11.23 | 11.25 | 10.95 | 11.00 | 109,800 | -0.34(-3.00%) |
Aug 06, 2007 | 11.31 | 11.80 | 10.99 | 11.34 | 162,200 | -0.18(-1.56%) |
Aug 03, 2007 | 12.02 | 12.03 | 11.44 | 11.52 | 146,800 | -0.32(-2.70%) |
Aug 02, 2007 | 12.00 | 12.18 | 11.55 | 11.84 | 102,500 | -0.37(-3.03%) |