Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.744 | 9.927 | 9.476 | 9.511 | 2,943,867 | -0.28(-2.82%) |
Apr 29, 2008 | 9.764 | 9.938 | 9.702 | 9.787 | 1,625,324 | -0.10(-1.06%) |
Apr 28, 2008 | 9.966 | 10.05 | 9.830 | 9.892 | 2,599,830 | +0.00(+0.00%) |
Apr 25, 2008 | 9.775 | 10.07 | 9.775 | 9.892 | 2,372,350 | +0.06(+0.59%) |
Apr 24, 2008 | 9.570 | 9.872 | 9.554 | 9.834 | 2,148,481 | +0.25(+2.63%) |
Apr 23, 2008 | 9.302 | 9.601 | 9.302 | 9.581 | 2,811,415 | +0.32(+3.48%) |
Apr 22, 2008 | 9.286 | 9.321 | 9.127 | 9.259 | 2,391,484 | +0.00(+0.04%) |
Apr 21, 2008 | 9.437 | 9.461 | 9.255 | 9.255 | 2,708,308 | -0.19(-1.97%) |
Apr 18, 2008 | 9.511 | 9.570 | 9.333 | 9.441 | 2,338,638 | -0.02(-0.21%) |
Apr 17, 2008 | 9.465 | 9.538 | 9.383 | 9.461 | 1,600,328 | -0.10(-1.06%) |
Apr 16, 2008 | 9.457 | 9.573 | 9.348 | 9.562 | 1,868,791 | +0.24(+2.54%) |
Apr 15, 2008 | 9.399 | 9.434 | 9.185 | 9.325 | 1,473,900 | +0.02(+0.21%) |
Apr 14, 2008 | 9.317 | 9.488 | 9.236 | 9.305 | 1,323,962 | +0.04(+0.46%) |
Apr 11, 2008 | 9.290 | 9.457 | 9.224 | 9.263 | 1,640,498 | -0.21(-2.25%) |
Apr 10, 2008 | 9.437 | 9.659 | 9.255 | 9.476 | 1,579,338 | +0.06(+0.62%) |
Apr 09, 2008 | 9.705 | 9.775 | 9.391 | 9.418 | 1,261,249 | -0.22(-2.26%) |
Apr 08, 2008 | 9.966 | 9.966 | 9.636 | 9.636 | 1,979,988 | -0.31(-3.09%) |
Apr 07, 2008 | 10.18 | 10.18 | 9.822 | 9.942 | 1,503,200 | -0.09(-0.93%) |
Apr 04, 2008 | 9.993 | 10.14 | 9.857 | 10.04 | 2,265,623 | +0.01(+0.12%) |
Apr 03, 2008 | 9.814 | 10.05 | 9.709 | 10.02 | 1,860,940 | +0.19(+1.98%) |
Apr 02, 2008 | 9.659 | 9.888 | 9.604 | 9.830 | 1,789,416 | +0.21(+2.14%) |
Apr 01, 2008 | 9.302 | 9.636 | 9.166 | 9.624 | 3,101,895 | +0.49(+5.31%) |
Mar 31, 2008 | 9.204 | 9.469 | 9.111 | 9.138 | 3,112,753 | -0.03(-0.30%) |
Mar 28, 2008 | 9.546 | 9.546 | 9.138 | 9.166 | 4,337,212 | -0.31(-3.28%) |
Mar 27, 2008 | 9.993 | 10.00 | 9.418 | 9.476 | 3,132,381 | -0.57(-5.65%) |
Mar 26, 2008 | 10.22 | 10.28 | 10.00 | 10.04 | 2,526,176 | -0.16(-1.60%) |
Mar 25, 2008 | 10.11 | 10.30 | 10.10 | 10.21 | 3,322,137 | -0.02(-0.15%) |
Mar 24, 2008 | 9.845 | 10.37 | 9.845 | 10.22 | 2,181,745 | +0.41(+4.16%) |
Mar 21, 2008 | 9.321 | 9.822 | 9.321 | 9.814 | 3,012,762 | +0.00(+0.00%) |
Mar 20, 2008 | 9.321 | 9.822 | 9.321 | 9.814 | 3,012,762 | +0.49(+5.29%) |
Mar 19, 2008 | 9.437 | 9.620 | 9.282 | 9.321 | 2,829,925 | -0.04(-0.41%) |
Mar 18, 2008 | 9.204 | 9.535 | 9.166 | 9.360 | 3,757,265 | +0.31(+3.39%) |
Mar 17, 2008 | 8.766 | 9.154 | 8.564 | 9.053 | 2,980,667 | +0.23(+2.60%) |
Mar 14, 2008 | 9.096 | 9.096 | 8.599 | 8.824 | 2,414,529 | -0.11(-1.22%) |
Mar 13, 2008 | 8.735 | 9.041 | 8.649 | 8.933 | 2,202,985 | -0.03(-0.30%) |
Mar 12, 2008 | 9.100 | 9.298 | 8.925 | 8.960 | 1,555,072 | -0.14(-1.49%) |
Mar 11, 2008 | 9.037 | 9.127 | 8.649 | 9.096 | 5,200,535 | +0.34(+3.86%) |
Mar 10, 2008 | 9.146 | 9.146 | 8.735 | 8.758 | 2,980,747 | -0.30(-3.34%) |
Mar 07, 2008 | 8.789 | 9.100 | 8.746 | 9.061 | 2,465,137 | +0.15(+1.70%) |
Mar 06, 2008 | 9.313 | 9.313 | 8.909 | 8.909 | 1,829,682 | -0.42(-4.46%) |
Mar 05, 2008 | 9.329 | 9.472 | 9.286 | 9.325 | 2,131,294 | -0.01(-0.08%) |
Mar 04, 2008 | 9.352 | 9.399 | 9.115 | 9.333 | 2,878,922 | -0.02(-0.21%) |
Mar 03, 2008 | 9.135 | 9.356 | 8.925 | 9.352 | 2,379,745 | +0.28(+3.13%) |
Feb 29, 2008 | 9.049 | 9.239 | 8.975 | 9.069 | 1,725,074 | -0.00(-0.04%) |
Feb 28, 2008 | 9.185 | 9.185 | 9.002 | 9.072 | 2,728,806 | -0.07(-0.81%) |
Feb 27, 2008 | 9.026 | 9.267 | 9.002 | 9.146 | 2,393,353 | +0.10(+1.12%) |
Feb 26, 2008 | 8.824 | 9.158 | 8.731 | 9.045 | 3,879,879 | +0.18(+2.06%) |
Feb 25, 2008 | 8.599 | 8.940 | 8.494 | 8.863 | 3,187,735 | +0.30(+3.45%) |
Feb 22, 2008 | 8.575 | 8.575 | 8.377 | 8.568 | 1,863,412 | +0.07(+0.82%) |
Feb 21, 2008 | 8.839 | 8.945 | 8.494 | 8.498 | 1,709,408 | -0.29(-3.27%) |
Feb 20, 2008 | 8.564 | 8.789 | 8.478 | 8.785 | 3,943,256 | +0.21(+2.40%) |
Feb 19, 2008 | 8.843 | 8.913 | 8.544 | 8.579 | 2,415,280 | -0.19(-2.13%) |
Feb 18, 2008 | 8.789 | 8.905 | 8.688 | 8.766 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.789 | 8.905 | 8.688 | 8.766 | 3,200,852 | -0.11(-1.23%) |
Feb 14, 2008 | 9.084 | 9.154 | 8.738 | 8.874 | 1,507,821 | -0.24(-2.64%) |
Feb 13, 2008 | 9.278 | 9.302 | 8.940 | 9.115 | 2,314,136 | -0.14(-1.55%) |
Feb 12, 2008 | 9.010 | 9.325 | 8.929 | 9.259 | 2,453,947 | +0.19(+2.05%) |
Feb 11, 2008 | 8.649 | 9.169 | 8.649 | 9.072 | 2,542,555 | -0.15(-1.64%) |
Feb 08, 2008 | 9.558 | 9.558 | 8.517 | 9.224 | 2,622,473 | -0.33(-3.42%) |
Feb 07, 2008 | 9.387 | 9.554 | 9.329 | 9.550 | 2,720,806 | +0.05(+0.57%) |
Feb 06, 2008 | 9.546 | 9.682 | 9.336 | 9.496 | 2,259,575 | -0.05(-0.57%) |
Feb 05, 2008 | 9.321 | 10.32 | 9.065 | 9.550 | 9,182,195 | -1.10(-10.35%) |
Feb 04, 2008 | 10.66 | 10.66 | 10.29 | 10.65 | 1,902,109 | +0.04(+0.33%) |
Feb 01, 2008 | 10.42 | 10.62 | 10.28 | 10.62 | 1,837,687 | +0.28(+2.74%) |
Jan 31, 2008 | 9.973 | 10.41 | 9.865 | 10.33 | 1,840,723 | +0.28(+2.82%) |
Jan 30, 2008 | 10.28 | 10.46 | 10.00 | 10.05 | 2,105,301 | -0.20(-1.97%) |
Jan 29, 2008 | 10.25 | 10.40 | 9.985 | 10.25 | 2,254,513 | +0.16(+1.58%) |
Jan 28, 2008 | 9.748 | 10.14 | 9.573 | 10.09 | 1,363,635 | +0.38(+3.88%) |
Jan 25, 2008 | 9.880 | 10.03 | 9.593 | 9.717 | 4,072,116 | +0.01(+0.08%) |
Jan 24, 2008 | 9.966 | 9.966 | 9.387 | 9.709 | 3,291,687 | -0.14(-1.42%) |
Jan 23, 2008 | 8.816 | 9.931 | 8.808 | 9.849 | 3,740,507 | +0.88(+9.83%) |
Jan 22, 2008 | 8.214 | 9.072 | 8.202 | 8.968 | 2,739,095 | +0.34(+3.96%) |
Jan 21, 2008 | 8.847 | 8.902 | 8.447 | 8.626 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.847 | 8.902 | 8.447 | 8.626 | 2,693,371 | -0.15(-1.73%) |
Jan 17, 2008 | 8.700 | 8.902 | 8.587 | 8.777 | 2,804,774 | +0.07(+0.76%) |
Jan 16, 2008 | 8.544 | 8.863 | 8.459 | 8.711 | 3,879,031 | +0.20(+2.37%) |
Jan 15, 2008 | 8.416 | 8.626 | 8.253 | 8.509 | 3,175,551 | +0.02(+0.18%) |
Jan 14, 2008 | 8.680 | 8.684 | 8.373 | 8.494 | 2,492,889 | -0.08(-0.91%) |
Jan 11, 2008 | 8.544 | 8.727 | 8.261 | 8.571 | 3,071,057 | -0.04(-0.50%) |
Jan 10, 2008 | 8.575 | 8.804 | 8.408 | 8.614 | 5,569,397 | -0.08(-0.89%) |
Jan 09, 2008 | 8.715 | 8.723 | 8.268 | 8.692 | 3,983,021 | +0.06(+0.67%) |
Jan 08, 2008 | 8.944 | 9.107 | 8.626 | 8.634 | 2,592,401 | -0.20(-2.24%) |
Jan 07, 2008 | 8.700 | 8.894 | 8.529 | 8.832 | 2,640,865 | +0.21(+2.48%) |
Jan 04, 2008 | 8.933 | 8.995 | 8.595 | 8.618 | 2,551,011 | -0.36(-3.98%) |
Jan 03, 2008 | 9.426 | 9.453 | 8.956 | 8.975 | 1,981,340 | -0.37(-3.99%) |
Jan 02, 2008 | 9.336 | 9.422 | 9.224 | 9.348 | 1,833,258 | +0.06(+0.67%) |
Jan 01, 2008 | 9.321 | 9.426 | 9.166 | 9.286 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.321 | 9.426 | 9.166 | 9.286 | 2,238,353 | +0.01(+0.13%) |
Dec 28, 2007 | 9.344 | 9.383 | 9.107 | 9.274 | 1,682,051 | -0.04(-0.46%) |
Dec 27, 2007 | 9.465 | 9.581 | 9.267 | 9.317 | 1,769,595 | -0.26(-2.72%) |
Dec 26, 2007 | 9.713 | 9.779 | 9.410 | 9.577 | 2,216,938 | -0.34(-3.41%) |
Dec 24, 2007 | 9.698 | 9.923 | 9.647 | 9.915 | 974,062 | +0.27(+2.78%) |
Dec 21, 2007 | 9.663 | 9.690 | 9.535 | 9.647 | 1,909,502 | +0.12(+1.26%) |
Dec 20, 2007 | 9.744 | 9.795 | 9.321 | 9.527 | 3,610,699 | -0.16(-1.68%) |
Dec 19, 2007 | 9.659 | 9.744 | 9.546 | 9.690 | 2,710,501 | +0.07(+0.73%) |
Dec 18, 2007 | 9.997 | 9.997 | 9.461 | 9.620 | 3,101,396 | -0.21(-2.09%) |
Dec 17, 2007 | 10.10 | 10.10 | 9.799 | 9.826 | 1,615,200 | -0.33(-3.21%) |
Dec 14, 2007 | 10.09 | 10.47 | 10.09 | 10.15 | 1,239,786 | -0.12(-1.13%) |
Dec 13, 2007 | 10.52 | 10.52 | 10.12 | 10.27 | 1,574,309 | -0.25(-2.40%) |
Dec 12, 2007 | 10.96 | 10.99 | 10.37 | 10.52 | 2,115,747 | -0.12(-1.13%) |
Dec 11, 2007 | 11.18 | 11.29 | 10.60 | 10.64 | 1,303,680 | -0.50(-4.53%) |
Dec 10, 2007 | 11.03 | 11.31 | 10.94 | 11.15 | 973,547 | +0.03(+0.31%) |
Dec 07, 2007 | 10.89 | 11.29 | 10.84 | 11.11 | 1,781,017 | +0.26(+2.36%) |
Dec 06, 2007 | 10.72 | 10.88 | 10.65 | 10.86 | 2,587,715 | +0.15(+1.38%) |
Dec 05, 2007 | 10.78 | 10.86 | 10.56 | 10.71 | 1,613,138 | +0.12(+1.14%) |
Dec 04, 2007 | 11.01 | 11.01 | 10.59 | 10.59 | 1,726,997 | -0.41(-3.74%) |
Dec 03, 2007 | 11.22 | 11.22 | 10.96 | 11.00 | 1,959,495 | -0.22(-1.94%) |
Nov 30, 2007 | 11.17 | 11.35 | 11.05 | 11.22 | 2,010,255 | +0.20(+1.83%) |
Nov 29, 2007 | 10.98 | 11.17 | 10.91 | 11.01 | 1,790,096 | -0.07(-0.63%) |
Nov 28, 2007 | 10.89 | 11.18 | 10.89 | 11.08 | 1,994,080 | +0.31(+2.88%) |
Nov 27, 2007 | 10.63 | 10.78 | 10.46 | 10.77 | 3,128,174 | +0.15(+1.43%) |
Nov 26, 2007 | 11.08 | 11.08 | 10.62 | 10.62 | 1,373,935 | -0.46(-4.17%) |
Nov 23, 2007 | 10.94 | 11.17 | 10.81 | 11.08 | 435,148 | +0.21(+1.93%) |
Nov 21, 2007 | 10.78 | 10.94 | 10.61 | 10.87 | 1,229,486 | -0.03(-0.32%) |
Nov 20, 2007 | 10.89 | 11.16 | 10.70 | 10.91 | 2,082,531 | +0.06(+0.54%) |
Nov 19, 2007 | 11.00 | 11.12 | 10.84 | 10.85 | 1,536,348 | -0.26(-2.31%) |
Nov 16, 2007 | 11.41 | 11.41 | 10.96 | 11.11 | 1,614,940 | -0.26(-2.26%) |
Nov 15, 2007 | 11.33 | 11.46 | 11.17 | 11.36 | 1,741,622 | -0.03(-0.24%) |
Nov 14, 2007 | 11.67 | 11.93 | 11.38 | 11.39 | 1,923,921 | -0.26(-2.23%) |
Nov 13, 2007 | 11.80 | 11.87 | 11.52 | 11.65 | 3,102,426 | +0.04(+0.37%) |
Nov 12, 2007 | 11.61 | 11.83 | 11.46 | 11.61 | 1,703,772 | +0.00(+0.00%) |
Nov 09, 2007 | 11.71 | 11.79 | 11.54 | 11.61 | 2,408,506 | -0.20(-1.68%) |
Nov 08, 2007 | 11.60 | 11.85 | 11.60 | 11.81 | 3,880,903 | +0.04(+0.30%) |
Nov 07, 2007 | 11.86 | 11.86 | 10.56 | 11.77 | 5,365,840 | -0.42(-3.44%) |
Nov 06, 2007 | 12.12 | 12.21 | 11.97 | 12.19 | 1,517,454 | +0.04(+0.32%) |
Nov 05, 2007 | 12.14 | 12.37 | 12.01 | 12.15 | 1,279,343 | -0.19(-1.51%) |
Nov 02, 2007 | 12.64 | 12.65 | 12.21 | 12.34 | 1,329,390 | -0.27(-2.13%) |
Nov 01, 2007 | 12.76 | 12.77 | 12.55 | 12.61 | 2,245,776 | -0.25(-1.96%) |
Oct 31, 2007 | 12.71 | 12.94 | 12.53 | 12.86 | 2,187,585 | +0.18(+1.44%) |
Oct 30, 2007 | 12.33 | 12.81 | 12.33 | 12.68 | 1,288,965 | +0.26(+2.10%) |
Oct 29, 2007 | 12.58 | 12.62 | 12.42 | 12.42 | 1,206,570 | -0.17(-1.33%) |
Oct 26, 2007 | 12.72 | 12.82 | 12.49 | 12.58 | 985,391 | -0.04(-0.31%) |
Oct 25, 2007 | 12.72 | 12.81 | 12.42 | 12.62 | 1,193,181 | -0.12(-0.91%) |
Oct 24, 2007 | 12.89 | 12.93 | 12.52 | 12.74 | 1,282,785 | -0.27(-2.06%) |
Oct 23, 2007 | 13.01 | 13.10 | 12.84 | 13.01 | 729,967 | -0.01(-0.09%) |
Oct 22, 2007 | 12.74 | 13.06 | 12.61 | 13.02 | 1,166,918 | +0.12(+0.93%) |
Oct 19, 2007 | 13.23 | 13.30 | 12.90 | 12.90 | 1,130,355 | -0.37(-2.81%) |
Oct 18, 2007 | 13.22 | 13.43 | 13.00 | 13.27 | 1,038,176 | -0.07(-0.55%) |
Oct 17, 2007 | 13.67 | 13.67 | 13.22 | 13.34 | 1,630,132 | -0.15(-1.12%) |
Oct 16, 2007 | 13.57 | 13.60 | 13.38 | 13.50 | 1,424,917 | -0.19(-1.36%) |
Oct 15, 2007 | 13.98 | 14.10 | 13.61 | 13.68 | 796,140 | -0.35(-2.49%) |
Oct 12, 2007 | 14.43 | 14.44 | 14.00 | 14.03 | 783,524 | -0.28(-1.98%) |
Oct 11, 2007 | 14.41 | 14.42 | 14.14 | 14.32 | 1,215,325 | +0.01(+0.08%) |
Oct 10, 2007 | 14.25 | 14.45 | 14.17 | 14.30 | 1,271,199 | +0.04(+0.27%) |
Oct 09, 2007 | 13.94 | 14.30 | 13.85 | 14.27 | 1,321,666 | +0.30(+2.17%) |
Oct 08, 2007 | 14.13 | 14.22 | 13.94 | 13.96 | 824,464 | -0.25(-1.78%) |
Oct 05, 2007 | 14.03 | 14.23 | 13.96 | 14.21 | 1,005,475 | +0.19(+1.33%) |
Oct 04, 2007 | 13.84 | 14.03 | 13.79 | 14.03 | 1,072,421 | +0.14(+1.01%) |
Oct 03, 2007 | 13.96 | 13.99 | 13.69 | 13.89 | 1,225,109 | -0.07(-0.47%) |
Oct 02, 2007 | 13.79 | 13.99 | 13.75 | 13.95 | 917,930 | +0.12(+0.87%) |
Oct 01, 2007 | 13.59 | 13.87 | 13.59 | 13.83 | 577,536 | +0.22(+1.63%) |
Sep 28, 2007 | 13.69 | 13.69 | 13.55 | 13.61 | 1,297,977 | -0.07(-0.54%) |
Sep 27, 2007 | 13.48 | 13.74 | 13.43 | 13.69 | 2,232,902 | +0.34(+2.56%) |
Sep 26, 2007 | 13.39 | 13.44 | 13.20 | 13.34 | 1,603,868 | -0.21(-1.55%) |
Sep 25, 2007 | 13.62 | 13.64 | 13.46 | 13.55 | 1,786,682 | -0.10(-0.74%) |
Sep 24, 2007 | 13.67 | 13.81 | 13.59 | 13.66 | 1,684,976 | -0.03(-0.23%) |
Sep 21, 2007 | 13.59 | 13.73 | 13.57 | 13.69 | 1,151,726 | +0.13(+0.97%) |
Sep 20, 2007 | 13.69 | 13.67 | 13.43 | 13.55 | 1,809,083 | -0.14(-1.02%) |
Sep 19, 2007 | 13.69 | 13.95 | 13.52 | 13.69 | 2,061,932 | +0.08(+0.60%) |
Sep 18, 2007 | 13.52 | 13.74 | 13.44 | 13.61 | 2,849,834 | +0.11(+0.81%) |
Sep 17, 2007 | 13.33 | 13.56 | 13.33 | 13.50 | 1,297,462 | +0.07(+0.49%) |
Sep 14, 2007 | 13.19 | 13.47 | 13.13 | 13.44 | 1,263,989 | +0.14(+1.02%) |
Sep 13, 2007 | 12.98 | 13.38 | 12.91 | 13.30 | 1,290,252 | +0.42(+3.29%) |
Sep 12, 2007 | 12.80 | 12.97 | 12.70 | 12.88 | 966,080 | +0.01(+0.09%) |
Sep 11, 2007 | 12.74 | 12.91 | 12.75 | 12.87 | 996,978 | +0.12(+0.98%) |
Sep 10, 2007 | 12.72 | 13.00 | 12.65 | 12.74 | 1,273,259 | -0.03(-0.24%) |
Sep 07, 2007 | 12.64 | 12.84 | 12.51 | 12.77 | 1,282,528 | -0.02(-0.15%) |
Sep 06, 2007 | 12.86 | 12.87 | 12.68 | 12.79 | 1,011,655 | -0.06(-0.48%) |
Sep 05, 2007 | 12.83 | 12.93 | 12.72 | 12.86 | 1,092,505 | -0.12(-0.90%) |
Sep 04, 2007 | 12.80 | 13.07 | 12.72 | 12.97 | 805,925 | +0.17(+1.34%) |
Aug 31, 2007 | 12.82 | 12.99 | 12.65 | 12.80 | 1,545,162 | +0.14(+1.14%) |
Aug 30, 2007 | 12.45 | 12.73 | 12.39 | 12.66 | 1,151,984 | +0.11(+0.90%) |
Aug 29, 2007 | 12.27 | 12.56 | 12.23 | 12.54 | 1,081,948 | +0.33(+2.74%) |
Aug 28, 2007 | 12.37 | 12.43 | 12.21 | 12.21 | 1,534,347 | -0.17(-1.41%) |
Aug 27, 2007 | 12.51 | 12.59 | 12.34 | 12.39 | 1,160,480 | -0.14(-1.12%) |
Aug 24, 2007 | 12.51 | 12.58 | 12.41 | 12.53 | 1,096,367 | -0.04(-0.28%) |
Aug 23, 2007 | 12.70 | 12.77 | 12.51 | 12.56 | 1,801,101 | -0.00(-0.03%) |
Aug 22, 2007 | 12.63 | 12.80 | 12.46 | 12.56 | 1,482,078 | -0.06(-0.46%) |
Aug 21, 2007 | 12.33 | 12.73 | 12.27 | 12.62 | 1,439,593 | +0.23(+1.82%) |
Aug 20, 2007 | 12.30 | 12.65 | 12.17 | 12.40 | 2,239,082 | +0.09(+0.76%) |
Aug 17, 2007 | 12.16 | 13.20 | 12.01 | 12.30 | 1,763,766 | +0.46(+3.87%) |
Aug 16, 2007 | 11.26 | 11.88 | 11.26 | 11.85 | 4,123,943 | +0.39(+3.43%) |
Aug 15, 2007 | 11.63 | 12.00 | 11.37 | 11.45 | 2,756,110 | -0.17(-1.47%) |
Aug 14, 2007 | 11.55 | 12.00 | 11.32 | 11.62 | 2,735,439 | -0.04(-0.33%) |
Aug 13, 2007 | 11.69 | 11.92 | 11.61 | 11.66 | 1,664,119 | +0.21(+1.87%) |
Aug 10, 2007 | 11.44 | 11.65 | 11.19 | 11.45 | 2,329,973 | -0.28(-2.38%) |
Aug 09, 2007 | 11.01 | 12.36 | 11.01 | 11.73 | 3,045,779 | -0.32(-2.67%) |
Aug 08, 2007 | 11.77 | 12.25 | 11.59 | 12.05 | 2,954,115 | +0.26(+2.24%) |
Aug 07, 2007 | 11.85 | 11.99 | 11.42 | 11.79 | 2,362,674 | +0.02(+0.20%) |
Aug 06, 2007 | 11.67 | 11.76 | 11.17 | 11.76 | 2,376,073 | +0.04(+0.38%) |
Aug 03, 2007 | 11.83 | 12.29 | 11.66 | 11.72 | 2,357,009 | -0.57(-4.63%) |
Aug 02, 2007 | 12.39 | 12.50 | 12.20 | 12.29 | 1,695,275 | -0.10(-0.82%) |
Aug 01, 2007 | 12.26 | 12.45 | 11.93 | 12.39 | 3,881,830 | +0.00(+0.03%) |
Jul 31, 2007 | 12.38 | 12.74 | 12.32 | 12.39 | 2,281,824 | +0.06(+0.47%) |
Jul 30, 2007 | 12.33 | 12.53 | 12.09 | 12.33 | 1,680,789 | +0.10(+0.83%) |
Jul 27, 2007 | 12.27 | 12.61 | 12.20 | 12.23 | 2,183,710 | -0.39(-3.08%) |
Jul 26, 2007 | 12.90 | 12.90 | 12.34 | 12.61 | 2,030,890 | -0.36(-2.78%) |
Jul 25, 2007 | 13.26 | 13.28 | 12.79 | 12.98 | 1,414,350 | -0.07(-0.51%) |
Jul 24, 2007 | 13.20 | 13.32 | 12.99 | 13.04 | 1,445,773 | -0.21(-1.61%) |
Jul 23, 2007 | 13.38 | 13.48 | 13.26 | 13.26 | 1,340,977 | -0.11(-0.84%) |
Jul 20, 2007 | 13.64 | 13.66 | 13.24 | 13.37 | 1,654,078 | -0.38(-2.74%) |
Jul 19, 2007 | 13.82 | 13.90 | 13.67 | 13.74 | 840,685 | -0.02(-0.11%) |
Jul 18, 2007 | 13.59 | 13.80 | 13.43 | 13.76 | 3,046,039 | +0.06(+0.43%) |
Jul 17, 2007 | 13.94 | 13.99 | 13.67 | 13.70 | 1,466,887 | -0.26(-1.86%) |
Jul 16, 2007 | 14.06 | 14.17 | 13.92 | 13.96 | 1,361,061 | -0.07(-0.50%) |
Jul 13, 2007 | 13.93 | 14.04 | 13.78 | 14.03 | 1,242,360 | +0.15(+1.06%) |
Jul 12, 2007 | 13.78 | 13.88 | 13.70 | 13.88 | 1,040,493 | +0.23(+1.65%) |
Jul 11, 2007 | 13.75 | 13.75 | 13.37 | 13.66 | 2,200,459 | -0.12(-0.85%) |
Jul 10, 2007 | 14.08 | 14.14 | 13.72 | 13.78 | 1,574,000 | -0.38(-2.69%) |
Jul 09, 2007 | 14.33 | 14.34 | 14.08 | 14.16 | 1,411,785 | -0.20(-1.38%) |
Jul 06, 2007 | 14.40 | 14.47 | 14.20 | 14.35 | 956,038 | -0.12(-0.81%) |
Jul 05, 2007 | 14.51 | 14.73 | 14.37 | 14.47 | 1,004,188 | +0.09(+0.65%) |
Jul 03, 2007 | 14.40 | 14.47 | 14.15 | 14.38 | 997,236 | -0.02(-0.13%) |
Jul 02, 2007 | 14.08 | 14.40 | 14.04 | 14.40 | 1,725,143 | +0.40(+2.83%) |
Jun 29, 2007 | 14.35 | 14.43 | 13.84 | 14.00 | 2,109,052 | -0.25(-1.77%) |
Jun 28, 2007 | 14.60 | 14.61 | 14.21 | 14.25 | 1,592,024 | -0.24(-1.63%) |
Jun 27, 2007 | 14.17 | 14.60 | 14.07 | 14.49 | 1,850,538 | +0.12(+0.84%) |
Jun 26, 2007 | 14.21 | 14.44 | 14.20 | 14.37 | 1,799,041 | +0.16(+1.12%) |
Jun 25, 2007 | 14.44 | 14.44 | 14.17 | 14.21 | 1,971,162 | -0.08(-0.57%) |
Jun 22, 2007 | 14.30 | 14.37 | 14.16 | 14.29 | 1,075,768 | -0.09(-0.65%) |
Jun 21, 2007 | 14.48 | 14.48 | 14.00 | 14.39 | 2,015,585 | -0.09(-0.62%) |
Jun 20, 2007 | 15.09 | 15.09 | 14.43 | 14.47 | 1,862,125 | -0.52(-3.45%) |
Jun 19, 2007 | 14.89 | 14.99 | 14.78 | 14.99 | 1,574,772 | +0.05(+0.34%) |
Jun 18, 2007 | 15.38 | 15.41 | 14.91 | 14.94 | 1,868,304 | -0.39(-2.53%) |
Jun 15, 2007 | 15.46 | 15.61 | 15.33 | 15.33 | 1,973,873 | -0.03(-0.18%) |
Jun 14, 2007 | 15.59 | 15.67 | 15.28 | 15.36 | 1,460,192 | -0.29(-1.84%) |
Jun 13, 2007 | 15.34 | 15.73 | 15.34 | 15.64 | 1,285,103 | +0.31(+2.00%) |
Jun 12, 2007 | 15.44 | 15.57 | 15.19 | 15.34 | 2,301,650 | -0.10(-0.63%) |
Jun 11, 2007 | 15.69 | 15.75 | 15.43 | 15.43 | 1,181,594 | -0.25(-1.61%) |
Jun 08, 2007 | 15.33 | 15.73 | 15.31 | 15.69 | 1,260,487 | +0.22(+1.43%) |
Jun 07, 2007 | 15.88 | 15.88 | 15.43 | 15.46 | 1,633,994 | -0.42(-2.64%) |
Jun 06, 2007 | 15.79 | 15.98 | 15.63 | 15.88 | 1,606,443 | +0.10(+0.64%) |
Jun 05, 2007 | 16.00 | 16.04 | 15.78 | 15.78 | 1,648,670 | -0.30(-1.86%) |
Jun 04, 2007 | 15.87 | 16.12 | 15.87 | 16.08 | 859,996 | +0.11(+0.71%) |
Jun 01, 2007 | 16.04 | 16.08 | 15.84 | 15.97 | 1,185,456 | +0.03(+0.20%) |
May 31, 2007 | 15.98 | 16.09 | 15.83 | 15.94 | 3,640,568 | -0.04(-0.24%) |
May 30, 2007 | 15.25 | 16.01 | 15.20 | 15.98 | 5,004,976 | +0.53(+3.42%) |
May 29, 2007 | 15.34 | 15.54 | 15.28 | 15.45 | 2,356,237 | +0.56(+3.73%) |
May 25, 2007 | 14.84 | 14.98 | 14.77 | 14.89 | 2,617,326 | +0.09(+0.63%) |
May 24, 2007 | 15.30 | 15.31 | 14.70 | 14.80 | 4,425,894 | -0.52(-3.37%) |
May 23, 2007 | 15.42 | 15.53 | 15.30 | 15.32 | 3,238,120 | -0.09(-0.56%) |
May 22, 2007 | 15.48 | 15.55 | 15.24 | 15.40 | 4,078,033 | +0.01(+0.08%) |
May 21, 2007 | 15.27 | 15.60 | 15.25 | 15.39 | 3,086,204 | +0.09(+0.61%) |
May 18, 2007 | 15.57 | 15.59 | 15.10 | 15.30 | 3,527,481 | -0.30(-1.94%) |
May 17, 2007 | 15.88 | 15.90 | 15.59 | 15.60 | 4,432,074 | -0.35(-2.17%) |
May 16, 2007 | 15.96 | 16.11 | 15.89 | 15.95 | 1,904,223 | -0.01(-0.07%) |
May 15, 2007 | 16.02 | 16.30 | 15.95 | 15.96 | 2,543,943 | -0.02(-0.10%) |
May 14, 2007 | 16.02 | 16.13 | 15.97 | 15.97 | 2,352,632 | -0.05(-0.29%) |
May 11, 2007 | 15.94 | 16.11 | 15.90 | 16.02 | 1,484,782 | +0.12(+0.76%) |
May 10, 2007 | 16.00 | 16.13 | 15.84 | 15.90 | 2,047,585 | -0.22(-1.35%) |
May 09, 2007 | 16.06 | 16.27 | 16.06 | 16.12 | 2,758,684 | +0.01(+0.07%) |
May 08, 2007 | 16.31 | 16.31 | 16.06 | 16.11 | 1,798,032 | -0.27(-1.66%) |
May 07, 2007 | 16.47 | 16.52 | 16.34 | 16.38 | 2,285,429 | -0.14(-0.82%) |
May 04, 2007 | 16.93 | 16.84 | 16.41 | 16.51 | 2,610,374 | -0.40(-2.34%) |
May 03, 2007 | 17.77 | 17.13 | 16.27 | 16.91 | 4,867,312 | -0.68(-3.84%) |
May 02, 2007 | 17.57 | 17.76 | 17.48 | 17.59 | 2,014,040 | +0.05(+0.31%) |