Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.335 | 6.335 | 6.051 | 6.067 | 106,210 | -0.23(-3.61%) |
Apr 29, 2008 | 6.319 | 6.384 | 6.172 | 6.294 | 75,555 | -0.01(-0.13%) |
Apr 28, 2008 | 5.929 | 6.311 | 5.929 | 6.302 | 154,751 | +0.35(+5.87%) |
Apr 25, 2008 | 5.913 | 6.018 | 5.750 | 5.953 | 63,787 | +0.05(+0.83%) |
Apr 24, 2008 | 5.839 | 6.051 | 5.693 | 5.904 | 57,170 | +0.08(+1.39%) |
Apr 23, 2008 | 5.961 | 5.986 | 5.774 | 5.823 | 124,434 | -0.11(-1.78%) |
Apr 22, 2008 | 6.124 | 6.185 | 5.758 | 5.929 | 142,917 | -0.27(-4.32%) |
Apr 21, 2008 | 6.246 | 6.359 | 6.107 | 6.197 | 93,855 | -0.10(-1.55%) |
Apr 18, 2008 | 6.213 | 6.522 | 6.091 | 6.294 | 122,187 | +0.24(+4.03%) |
Apr 17, 2008 | 6.254 | 6.416 | 5.978 | 6.051 | 205,125 | -0.22(-3.50%) |
Apr 16, 2008 | 5.945 | 6.367 | 5.799 | 6.270 | 212,271 | +0.37(+6.34%) |
Apr 15, 2008 | 5.474 | 6.042 | 5.401 | 5.896 | 202,450 | +0.44(+8.04%) |
Apr 14, 2008 | 5.734 | 5.742 | 5.360 | 5.458 | 162,654 | -0.26(-4.55%) |
Apr 11, 2008 | 5.742 | 5.848 | 5.580 | 5.718 | 272,678 | -0.16(-2.76%) |
Apr 10, 2008 | 5.839 | 5.969 | 5.831 | 5.880 | 163,074 | +0.01(+0.14%) |
Apr 09, 2008 | 6.026 | 6.026 | 5.864 | 5.872 | 231,463 | -0.13(-2.17%) |
Apr 08, 2008 | 6.132 | 6.205 | 5.945 | 6.002 | 213,305 | -0.18(-2.89%) |
Apr 07, 2008 | 6.359 | 6.473 | 6.156 | 6.181 | 105,734 | -0.11(-1.68%) |
Apr 04, 2008 | 6.294 | 6.392 | 6.172 | 6.286 | 98,028 | -0.02(-0.39%) |
Apr 03, 2008 | 6.270 | 6.359 | 6.213 | 6.311 | 176,079 | +0.00(+0.00%) |
Apr 02, 2008 | 6.497 | 6.522 | 6.246 | 6.311 | 471,163 | -0.18(-2.75%) |
Apr 01, 2008 | 6.505 | 6.595 | 6.343 | 6.489 | 194,534 | +0.06(+0.88%) |
Mar 31, 2008 | 6.546 | 6.708 | 6.375 | 6.432 | 161,147 | -0.07(-1.12%) |
Mar 28, 2008 | 6.741 | 6.782 | 6.457 | 6.505 | 84,971 | -0.18(-2.67%) |
Mar 27, 2008 | 6.822 | 6.822 | 6.595 | 6.684 | 118,482 | -0.11(-1.67%) |
Mar 26, 2008 | 6.790 | 6.855 | 6.660 | 6.798 | 160,052 | -0.05(-0.71%) |
Mar 25, 2008 | 6.928 | 7.082 | 6.708 | 6.847 | 176,182 | -0.11(-1.52%) |
Mar 24, 2008 | 6.603 | 7.001 | 6.595 | 6.952 | 184,225 | +0.37(+5.55%) |
Mar 21, 2008 | 6.684 | 6.725 | 6.489 | 6.587 | 332,834 | +0.00(+0.00%) |
Mar 20, 2008 | 6.684 | 6.725 | 6.489 | 6.587 | 332,834 | +0.01(+0.12%) |
Mar 19, 2008 | 6.871 | 6.968 | 6.505 | 6.579 | 215,021 | -0.19(-2.88%) |
Mar 18, 2008 | 6.944 | 7.261 | 6.700 | 6.773 | 284,496 | -0.05(-0.71%) |
Mar 17, 2008 | 6.912 | 7.163 | 6.579 | 6.822 | 263,893 | -0.30(-4.22%) |
Mar 14, 2008 | 7.407 | 7.594 | 7.001 | 7.123 | 115,907 | -0.35(-4.67%) |
Mar 13, 2008 | 6.895 | 7.488 | 6.611 | 7.472 | 253,083 | +0.53(+7.60%) |
Mar 12, 2008 | 7.521 | 7.521 | 6.903 | 6.944 | 193,854 | -0.57(-7.57%) |
Mar 11, 2008 | 7.326 | 7.618 | 7.155 | 7.513 | 89,615 | +0.39(+5.47%) |
Mar 10, 2008 | 7.545 | 7.577 | 7.106 | 7.123 | 227,151 | -0.42(-5.60%) |
Mar 07, 2008 | 7.391 | 7.716 | 7.391 | 7.545 | 163,169 | +0.06(+0.76%) |
Mar 06, 2008 | 7.984 | 7.984 | 7.456 | 7.488 | 121,394 | -0.55(-6.87%) |
Mar 05, 2008 | 7.610 | 8.040 | 7.464 | 8.040 | 196,039 | +0.45(+6.00%) |
Mar 04, 2008 | 7.781 | 7.992 | 7.488 | 7.586 | 139,896 | -0.29(-3.71%) |
Mar 03, 2008 | 8.032 | 8.105 | 7.464 | 7.878 | 151,495 | -0.19(-2.32%) |
Feb 29, 2008 | 8.260 | 8.438 | 8.032 | 8.065 | 209,336 | -0.32(-3.78%) |
Feb 28, 2008 | 8.114 | 8.552 | 8.000 | 8.382 | 214,624 | +0.12(+1.47%) |
Feb 27, 2008 | 8.170 | 8.438 | 8.162 | 8.260 | 102,372 | +0.02(+0.20%) |
Feb 26, 2008 | 8.065 | 8.300 | 7.992 | 8.243 | 103,447 | +0.10(+1.20%) |
Feb 25, 2008 | 8.252 | 8.333 | 7.910 | 8.146 | 123,274 | +0.11(+1.42%) |
Feb 22, 2008 | 8.097 | 8.227 | 7.821 | 8.032 | 63,782 | -0.06(-0.80%) |
Feb 21, 2008 | 8.560 | 8.560 | 8.057 | 8.097 | 94,602 | -0.44(-5.14%) |
Feb 20, 2008 | 7.910 | 8.536 | 7.732 | 8.536 | 298,450 | +0.58(+7.35%) |
Feb 19, 2008 | 8.308 | 8.308 | 7.691 | 7.951 | 202,783 | -0.41(-4.95%) |
Feb 18, 2008 | 8.276 | 8.446 | 8.170 | 8.365 | 101,668 | +0.00(+0.00%) |
Feb 15, 2008 | 8.276 | 8.446 | 8.170 | 8.365 | 101,668 | +0.06(+0.68%) |
Feb 14, 2008 | 8.528 | 8.528 | 8.260 | 8.308 | 145,326 | -0.10(-1.16%) |
Feb 13, 2008 | 8.503 | 8.650 | 8.235 | 8.406 | 153,594 | +0.17(+2.07%) |
Feb 12, 2008 | 8.300 | 8.349 | 7.951 | 8.235 | 118,354 | -0.04(-0.49%) |
Feb 11, 2008 | 8.365 | 8.511 | 8.000 | 8.276 | 255,773 | +0.09(+1.09%) |
Feb 08, 2008 | 8.552 | 8.828 | 8.081 | 8.187 | 194,914 | -0.37(-4.27%) |
Feb 07, 2008 | 8.398 | 8.796 | 8.373 | 8.552 | 226,859 | +0.10(+1.15%) |
Feb 06, 2008 | 8.779 | 8.820 | 8.349 | 8.455 | 187,041 | -0.24(-2.71%) |
Feb 05, 2008 | 8.950 | 9.129 | 8.325 | 8.690 | 349,427 | -0.46(-5.06%) |
Feb 04, 2008 | 9.299 | 9.681 | 8.877 | 9.153 | 299,220 | -0.14(-1.49%) |
Feb 01, 2008 | 10.32 | 10.36 | 9.007 | 9.291 | 213,302 | -0.93(-9.13%) |
Jan 31, 2008 | 8.593 | 10.71 | 8.333 | 10.23 | 369,208 | +1.45(+16.57%) |
Jan 30, 2008 | 8.771 | 9.186 | 8.658 | 8.771 | 107,937 | +0.16(+1.89%) |
Jan 29, 2008 | 8.511 | 8.755 | 8.357 | 8.609 | 106,109 | +0.07(+0.86%) |
Jan 28, 2008 | 8.479 | 8.820 | 8.138 | 8.536 | 138,242 | +0.00(+0.00%) |
Jan 25, 2008 | 8.739 | 8.820 | 8.308 | 8.536 | 165,183 | -0.12(-1.41%) |
Jan 24, 2008 | 8.625 | 9.023 | 8.463 | 8.658 | 130,675 | +0.06(+0.76%) |
Jan 23, 2008 | 7.829 | 8.727 | 7.716 | 8.593 | 221,903 | +0.36(+4.34%) |
Jan 22, 2008 | 8.016 | 8.934 | 7.610 | 8.235 | 181,970 | -0.08(-0.98%) |
Jan 21, 2008 | 8.991 | 9.307 | 8.178 | 8.317 | 130,933 | +0.00(+0.00%) |
Jan 18, 2008 | 8.991 | 9.307 | 8.178 | 8.317 | 130,933 | -0.41(-4.66%) |
Jan 17, 2008 | 9.129 | 9.267 | 8.625 | 8.723 | 235,371 | -0.41(-4.45%) |
Jan 16, 2008 | 8.398 | 9.340 | 8.398 | 9.129 | 147,230 | +0.39(+4.46%) |
Jan 15, 2008 | 8.617 | 8.836 | 8.536 | 8.739 | 94,476 | +0.06(+0.65%) |
Jan 14, 2008 | 8.666 | 8.804 | 8.422 | 8.682 | 52,278 | +0.07(+0.85%) |
Jan 11, 2008 | 8.804 | 8.974 | 8.479 | 8.609 | 125,121 | -0.28(-3.20%) |
Jan 10, 2008 | 8.869 | 9.039 | 8.633 | 8.893 | 119,199 | -0.10(-1.08%) |
Jan 09, 2008 | 8.666 | 8.991 | 8.333 | 8.991 | 92,348 | +0.28(+3.17%) |
Jan 08, 2008 | 9.080 | 9.186 | 8.609 | 8.714 | 139,440 | -0.37(-4.11%) |
Jan 07, 2008 | 8.788 | 9.169 | 8.625 | 9.088 | 153,088 | +0.45(+5.17%) |
Jan 04, 2008 | 8.552 | 8.788 | 8.308 | 8.641 | 149,748 | -0.05(-0.56%) |
Jan 03, 2008 | 9.161 | 9.275 | 8.609 | 8.690 | 138,600 | -0.47(-5.14%) |
Jan 02, 2008 | 9.226 | 9.535 | 8.966 | 9.161 | 134,953 | -0.06(-0.62%) |
Jan 01, 2008 | 9.762 | 9.795 | 9.080 | 9.218 | 207,307 | +0.00(+0.00%) |
Dec 31, 2007 | 9.762 | 9.795 | 9.080 | 9.218 | 207,307 | -0.63(-6.35%) |
Dec 28, 2007 | 10.09 | 10.36 | 9.665 | 9.843 | 122,162 | -0.04(-0.41%) |
Dec 27, 2007 | 9.981 | 10.68 | 9.884 | 9.884 | 87,982 | -0.81(-7.59%) |
Dec 26, 2007 | 10.54 | 10.73 | 10.33 | 10.70 | 104,981 | +0.06(+0.61%) |
Dec 24, 2007 | 10.63 | 10.63 | 10.26 | 10.63 | 48,473 | +0.00(+0.00%) |
Dec 21, 2007 | 10.35 | 10.63 | 10.19 | 10.63 | 200,574 | +0.45(+4.39%) |
Dec 20, 2007 | 10.14 | 10.18 | 9.778 | 10.18 | 97,013 | +0.16(+1.62%) |
Dec 19, 2007 | 9.998 | 10.08 | 9.795 | 10.02 | 66,247 | +0.02(+0.24%) |
Dec 18, 2007 | 9.868 | 10.10 | 9.405 | 9.998 | 106,889 | +0.26(+2.67%) |
Dec 17, 2007 | 9.949 | 10.27 | 9.681 | 9.738 | 142,701 | -0.29(-2.91%) |
Dec 14, 2007 | 10.36 | 10.44 | 9.876 | 10.03 | 139,490 | -0.45(-4.34%) |
Dec 13, 2007 | 10.60 | 10.70 | 10.21 | 10.48 | 58,115 | -0.23(-2.12%) |
Dec 12, 2007 | 10.42 | 11.02 | 10.19 | 10.71 | 124,099 | +0.58(+5.69%) |
Dec 11, 2007 | 10.66 | 11.01 | 10.04 | 10.14 | 86,225 | -0.54(-5.09%) |
Dec 10, 2007 | 11.31 | 11.31 | 10.62 | 10.68 | 98,961 | -0.63(-5.60%) |
Dec 07, 2007 | 11.11 | 11.57 | 11.11 | 11.31 | 62,052 | +0.19(+1.75%) |
Dec 06, 2007 | 10.70 | 11.44 | 10.70 | 11.12 | 107,687 | +0.36(+3.32%) |
Dec 05, 2007 | 10.31 | 10.77 | 10.18 | 10.76 | 154,499 | +0.60(+5.92%) |
Dec 04, 2007 | 9.730 | 10.49 | 9.730 | 10.16 | 122,477 | +0.40(+4.08%) |
Dec 03, 2007 | 10.43 | 10.50 | 9.746 | 9.762 | 138,590 | -0.63(-6.02%) |
Nov 30, 2007 | 10.50 | 10.65 | 10.36 | 10.39 | 109,947 | -0.03(-0.31%) |
Nov 29, 2007 | 10.62 | 10.64 | 10.31 | 10.42 | 71,068 | -0.23(-2.14%) |
Nov 28, 2007 | 10.74 | 11.22 | 10.53 | 10.65 | 215,839 | +0.03(+0.31%) |
Nov 27, 2007 | 10.10 | 10.80 | 10.10 | 10.62 | 114,398 | +0.52(+5.15%) |
Nov 26, 2007 | 10.62 | 10.88 | 10.08 | 10.10 | 106,085 | -0.57(-5.33%) |
Nov 23, 2007 | 10.33 | 10.86 | 10.31 | 10.66 | 64,471 | +0.38(+3.71%) |
Nov 21, 2007 | 10.66 | 10.66 | 10.20 | 10.28 | 69,957 | -0.41(-3.87%) |
Nov 20, 2007 | 10.70 | 11.32 | 10.63 | 10.70 | 131,673 | -0.04(-0.38%) |
Nov 19, 2007 | 10.94 | 10.98 | 10.56 | 10.74 | 122,649 | -0.24(-2.22%) |
Nov 16, 2007 | 11.00 | 11.09 | 10.44 | 10.98 | 186,339 | -0.01(-0.07%) |
Nov 15, 2007 | 11.16 | 11.23 | 10.65 | 10.99 | 86,671 | -0.24(-2.10%) |
Nov 14, 2007 | 11.73 | 11.78 | 11.16 | 11.22 | 168,518 | -0.45(-3.89%) |
Nov 13, 2007 | 11.52 | 11.88 | 10.98 | 11.68 | 184,495 | +0.32(+2.79%) |
Nov 12, 2007 | 10.80 | 11.73 | 10.57 | 11.36 | 267,384 | +0.56(+5.19%) |
Nov 09, 2007 | 11.08 | 11.09 | 10.60 | 10.80 | 186,346 | -0.45(-3.97%) |
Nov 08, 2007 | 11.31 | 11.61 | 10.60 | 11.25 | 153,697 | +0.06(+0.58%) |
Nov 07, 2007 | 11.44 | 11.70 | 10.85 | 11.18 | 142,427 | -0.43(-3.71%) |
Nov 06, 2007 | 11.61 | 11.84 | 11.20 | 11.61 | 188,390 | -0.02(-0.21%) |
Nov 05, 2007 | 11.42 | 11.76 | 11.27 | 11.64 | 226,369 | -0.02(-0.21%) |
Nov 02, 2007 | 12.02 | 12.02 | 11.44 | 11.66 | 150,218 | -0.36(-2.97%) |
Nov 01, 2007 | 11.90 | 12.21 | 11.55 | 12.02 | 409,727 | +0.08(+0.68%) |
Oct 31, 2007 | 11.39 | 12.33 | 11.39 | 11.94 | 204,255 | +0.65(+5.76%) |
Oct 30, 2007 | 11.71 | 11.90 | 11.25 | 11.29 | 175,483 | -0.43(-3.67%) |
Oct 29, 2007 | 12.22 | 12.78 | 11.53 | 11.72 | 269,474 | -0.25(-2.10%) |
Oct 26, 2007 | 12.66 | 12.66 | 11.84 | 11.97 | 338,656 | -0.59(-4.72%) |
Oct 25, 2007 | 12.02 | 13.07 | 11.87 | 12.56 | 419,285 | +1.36(+12.18%) |
Oct 24, 2007 | 10.75 | 11.26 | 10.50 | 11.20 | 137,005 | +0.41(+3.76%) |
Oct 23, 2007 | 10.81 | 10.90 | 10.41 | 10.79 | 105,343 | -0.01(-0.08%) |
Oct 22, 2007 | 10.44 | 10.83 | 10.08 | 10.80 | 83,111 | +0.24(+2.31%) |
Oct 19, 2007 | 11.01 | 11.02 | 10.52 | 10.56 | 79,045 | -0.52(-4.69%) |
Oct 18, 2007 | 11.16 | 11.16 | 10.83 | 11.08 | 61,101 | -0.11(-0.94%) |
Oct 17, 2007 | 11.26 | 11.26 | 10.78 | 11.18 | 92,018 | +0.05(+0.44%) |
Oct 16, 2007 | 11.03 | 11.26 | 10.61 | 11.13 | 115,872 | +0.11(+0.96%) |
Oct 15, 2007 | 10.79 | 11.03 | 10.54 | 11.03 | 171,571 | +0.20(+1.88%) |
Oct 12, 2007 | 10.71 | 10.83 | 10.40 | 10.83 | 70,578 | +0.09(+0.83%) |
Oct 11, 2007 | 10.87 | 11.02 | 10.70 | 10.74 | 92,118 | -0.13(-1.20%) |
Oct 10, 2007 | 10.81 | 10.87 | 10.67 | 10.87 | 54,282 | +0.02(+0.15%) |
Oct 09, 2007 | 10.90 | 10.91 | 10.61 | 10.85 | 112,559 | -0.06(-0.52%) |
Oct 08, 2007 | 10.88 | 11.09 | 10.60 | 10.91 | 123,773 | +0.10(+0.90%) |
Oct 05, 2007 | 11.26 | 11.26 | 10.64 | 10.81 | 165,213 | -0.37(-3.27%) |
Oct 04, 2007 | 10.88 | 11.22 | 10.74 | 11.18 | 118,978 | +0.36(+3.30%) |
Oct 03, 2007 | 11.06 | 11.07 | 10.70 | 10.82 | 126,109 | -0.33(-2.99%) |
Oct 02, 2007 | 10.66 | 11.18 | 10.57 | 11.15 | 103,011 | +0.47(+4.41%) |
Oct 01, 2007 | 10.13 | 10.91 | 10.03 | 10.68 | 171,751 | +0.53(+5.20%) |
Sep 28, 2007 | 10.49 | 10.49 | 10.05 | 10.15 | 119,706 | -0.38(-3.62%) |
Sep 27, 2007 | 10.15 | 10.57 | 9.949 | 10.53 | 142,395 | +0.41(+4.09%) |
Sep 26, 2007 | 9.949 | 10.18 | 9.949 | 10.12 | 55,551 | +0.11(+1.14%) |
Sep 25, 2007 | 10.03 | 10.18 | 9.852 | 10.01 | 53,459 | -0.11(-1.12%) |
Sep 24, 2007 | 10.51 | 10.51 | 9.640 | 10.12 | 140,342 | -0.35(-3.34%) |
Sep 21, 2007 | 10.53 | 10.72 | 10.35 | 10.47 | 103,730 | +0.02(+0.23%) |
Sep 20, 2007 | 10.36 | 10.79 | 10.31 | 10.44 | 137,611 | +0.06(+0.55%) |
Sep 19, 2007 | 10.32 | 10.55 | 9.965 | 10.39 | 104,198 | +0.09(+0.87%) |
Sep 18, 2007 | 9.624 | 10.31 | 9.494 | 10.30 | 82,872 | +0.71(+7.37%) |
Sep 17, 2007 | 9.965 | 9.965 | 9.559 | 9.592 | 68,204 | -0.30(-3.04%) |
Sep 14, 2007 | 9.673 | 9.925 | 9.673 | 9.892 | 91,309 | +0.11(+1.16%) |
Sep 13, 2007 | 9.843 | 10.14 | 9.738 | 9.778 | 201,984 | -0.03(-0.33%) |
Sep 12, 2007 | 10.22 | 10.22 | 9.722 | 9.811 | 137,481 | -0.43(-4.20%) |
Sep 11, 2007 | 10.29 | 10.29 | 10.05 | 10.24 | 197,733 | +0.07(+0.72%) |
Sep 10, 2007 | 10.36 | 10.36 | 10.07 | 10.17 | 152,306 | -0.05(-0.48%) |
Sep 07, 2007 | 9.981 | 10.34 | 9.981 | 10.22 | 131,754 | +0.06(+0.56%) |
Sep 06, 2007 | 10.18 | 10.24 | 9.981 | 10.16 | 103,713 | -0.02(-0.16%) |
Sep 05, 2007 | 10.14 | 10.23 | 9.990 | 10.18 | 154,448 | -0.03(-0.32%) |
Sep 04, 2007 | 10.24 | 10.56 | 10.08 | 10.21 | 194,517 | -0.24(-2.25%) |
Aug 31, 2007 | 10.33 | 10.55 | 10.16 | 10.44 | 105,473 | +0.26(+2.55%) |
Aug 30, 2007 | 10.18 | 10.52 | 10.15 | 10.18 | 106,596 | -0.13(-1.26%) |
Aug 29, 2007 | 10.27 | 10.44 | 10.16 | 10.31 | 110,598 | +0.15(+1.52%) |
Aug 28, 2007 | 10.17 | 10.36 | 10.01 | 10.16 | 158,224 | -0.04(-0.40%) |
Aug 27, 2007 | 10.23 | 10.58 | 10.03 | 10.20 | 113,594 | -0.09(-0.87%) |
Aug 24, 2007 | 10.23 | 10.44 | 10.07 | 10.29 | 163,495 | +0.06(+0.56%) |
Aug 23, 2007 | 10.66 | 10.70 | 10.15 | 10.23 | 103,132 | -0.32(-3.08%) |
Aug 22, 2007 | 10.80 | 11.17 | 10.21 | 10.56 | 217,009 | -0.14(-1.29%) |
Aug 21, 2007 | 10.50 | 10.81 | 10.41 | 10.70 | 164,944 | +0.15(+1.46%) |
Aug 20, 2007 | 10.48 | 10.59 | 9.803 | 10.54 | 245,960 | +0.10(+0.93%) |
Aug 17, 2007 | 10.82 | 11.20 | 10.27 | 10.44 | 130,411 | -0.01(-0.08%) |
Aug 16, 2007 | 10.14 | 10.47 | 9.746 | 10.45 | 265,514 | +0.22(+2.14%) |
Aug 15, 2007 | 10.59 | 11.04 | 10.07 | 10.23 | 160,166 | -0.42(-3.96%) |
Aug 14, 2007 | 10.77 | 10.88 | 10.36 | 10.66 | 106,468 | -0.08(-0.76%) |
Aug 13, 2007 | 11.44 | 11.96 | 10.27 | 10.74 | 208,329 | -0.33(-3.01%) |
Aug 10, 2007 | 9.624 | 12.60 | 9.064 | 11.07 | 548,632 | +1.23(+12.55%) |
Aug 09, 2007 | 9.657 | 10.06 | 9.137 | 9.835 | 733,600 | -0.04(-0.41%) |
Aug 08, 2007 | 9.916 | 9.981 | 9.502 | 9.876 | 659,207 | +0.09(+0.91%) |
Aug 07, 2007 | 9.876 | 10.18 | 9.632 | 9.787 | 353,155 | -0.11(-1.15%) |
Aug 06, 2007 | 9.868 | 10.01 | 9.689 | 9.900 | 308,065 | -0.02(-0.16%) |
Aug 03, 2007 | 9.884 | 10.45 | 9.779 | 9.916 | 256,062 | -0.47(-4.54%) |
Aug 02, 2007 | 10.57 | 10.70 | 10.28 | 10.39 | 153,309 | -0.17(-1.61%) |
Aug 01, 2007 | 10.87 | 10.92 | 10.30 | 10.56 | 261,605 | -0.36(-3.27%) |
Jul 31, 2007 | 11.15 | 11.32 | 10.12 | 10.92 | 311,744 | -0.05(-0.44%) |
Jul 30, 2007 | 10.08 | 11.41 | 9.965 | 10.96 | 359,755 | +1.02(+10.29%) |
Jul 27, 2007 | 10.55 | 10.78 | 9.640 | 9.941 | 262,724 | -0.69(-6.49%) |
Jul 26, 2007 | 10.07 | 10.83 | 9.787 | 10.63 | 279,897 | +0.93(+9.54%) |
Jul 25, 2007 | 9.998 | 10.27 | 9.640 | 9.705 | 159,997 | -0.42(-4.17%) |
Jul 24, 2007 | 10.68 | 10.71 | 9.868 | 10.13 | 157,197 | -0.54(-5.03%) |
Jul 23, 2007 | 10.45 | 10.96 | 10.45 | 10.66 | 78,910 | +0.24(+2.34%) |
Jul 20, 2007 | 10.71 | 10.95 | 10.28 | 10.42 | 78,550 | -0.32(-2.95%) |
Jul 19, 2007 | 10.71 | 11.08 | 10.71 | 10.74 | 73,539 | +0.08(+0.76%) |
Jul 18, 2007 | 10.65 | 10.78 | 10.35 | 10.66 | 74,401 | -0.08(-0.76%) |
Jul 17, 2007 | 10.95 | 10.95 | 10.56 | 10.74 | 70,109 | -0.21(-1.93%) |
Jul 16, 2007 | 10.83 | 11.04 | 10.82 | 10.95 | 73,390 | +0.06(+0.52%) |
Jul 13, 2007 | 11.12 | 11.19 | 10.86 | 10.89 | 88,417 | -0.24(-2.12%) |
Jul 12, 2007 | 10.62 | 11.15 | 10.62 | 11.13 | 111,614 | +0.54(+5.06%) |
Jul 11, 2007 | 10.37 | 10.62 | 10.33 | 10.59 | 134,463 | +0.19(+1.87%) |
Jul 10, 2007 | 10.49 | 10.67 | 10.34 | 10.40 | 169,952 | -0.15(-1.39%) |
Jul 09, 2007 | 10.68 | 10.87 | 10.39 | 10.54 | 333,923 | -0.15(-1.44%) |
Jul 06, 2007 | 10.69 | 10.96 | 10.64 | 10.70 | 123,887 | -0.02(-0.15%) |
Jul 05, 2007 | 10.96 | 11.01 | 10.48 | 10.71 | 110,077 | -0.25(-2.30%) |
Jul 03, 2007 | 10.81 | 10.97 | 10.70 | 10.96 | 92,567 | +0.15(+1.35%) |
Jul 02, 2007 | 10.83 | 11.01 | 10.70 | 10.82 | 345,011 | +0.06(+0.60%) |
Jun 29, 2007 | 10.53 | 11.13 | 10.51 | 10.75 | 242,953 | +0.28(+2.64%) |
Jun 28, 2007 | 10.74 | 10.78 | 10.39 | 10.48 | 321,899 | -0.30(-2.79%) |
Jun 27, 2007 | 10.09 | 10.82 | 9.998 | 10.78 | 327,353 | +0.65(+6.42%) |
Jun 26, 2007 | 9.916 | 10.23 | 9.916 | 10.13 | 262,814 | +0.30(+3.06%) |
Jun 25, 2007 | 9.949 | 10.17 | 9.510 | 9.827 | 231,841 | -0.12(-1.22%) |
Jun 22, 2007 | 10.36 | 10.36 | 9.908 | 9.949 | 1,109,158 | -0.41(-3.92%) |
Jun 21, 2007 | 10.36 | 10.46 | 10.24 | 10.36 | 122,103 | +0.12(+1.19%) |
Jun 20, 2007 | 10.12 | 10.44 | 10.12 | 10.23 | 112,662 | +0.17(+1.69%) |
Jun 19, 2007 | 10.05 | 10.18 | 9.884 | 10.06 | 242,192 | -0.07(-0.64%) |
Jun 18, 2007 | 10.14 | 10.21 | 10.01 | 10.13 | 110,569 | -0.01(-0.08%) |
Jun 15, 2007 | 10.06 | 10.33 | 10.01 | 10.14 | 210,179 | +0.25(+2.55%) |
Jun 14, 2007 | 9.624 | 10.05 | 9.624 | 9.884 | 108,845 | +0.24(+2.53%) |
Jun 13, 2007 | 9.673 | 9.787 | 9.429 | 9.640 | 147,630 | +0.00(+0.00%) |
Jun 12, 2007 | 9.445 | 9.754 | 9.429 | 9.640 | 255,613 | +0.11(+1.19%) |
Jun 11, 2007 | 9.437 | 9.543 | 9.307 | 9.527 | 129,014 | +0.08(+0.86%) |
Jun 08, 2007 | 9.454 | 9.559 | 9.316 | 9.445 | 175,173 | -0.02(-0.17%) |
Jun 07, 2007 | 9.502 | 9.754 | 9.348 | 9.462 | 118,117 | -0.06(-0.68%) |
Jun 06, 2007 | 9.665 | 9.705 | 9.462 | 9.527 | 181,111 | -0.20(-2.09%) |
Jun 05, 2007 | 9.852 | 9.852 | 9.470 | 9.730 | 193,548 | -0.01(-0.08%) |
Jun 04, 2007 | 9.584 | 10.07 | 9.584 | 9.738 | 191,842 | +0.08(+0.84%) |
Jun 01, 2007 | 9.445 | 9.754 | 9.421 | 9.657 | 133,728 | +0.30(+3.21%) |
May 31, 2007 | 9.316 | 9.510 | 9.275 | 9.356 | 173,058 | +0.08(+0.88%) |
May 30, 2007 | 9.023 | 9.356 | 9.023 | 9.275 | 633,726 | +0.19(+2.15%) |
May 29, 2007 | 9.137 | 9.389 | 9.039 | 9.080 | 220,661 | -0.04(-0.45%) |
May 25, 2007 | 9.177 | 9.226 | 9.088 | 9.121 | 82,907 | +0.02(+0.18%) |
May 24, 2007 | 9.218 | 9.275 | 8.999 | 9.104 | 184,703 | -0.16(-1.75%) |
May 23, 2007 | 9.218 | 9.299 | 9.096 | 9.267 | 283,301 | +0.04(+0.44%) |
May 22, 2007 | 9.210 | 9.299 | 9.039 | 9.226 | 208,445 | +0.07(+0.80%) |
May 21, 2007 | 8.983 | 9.177 | 8.926 | 9.153 | 355,031 | +0.19(+2.18%) |
May 18, 2007 | 8.991 | 8.991 | 8.844 | 8.958 | 297,590 | +0.01(+0.14%) |
May 17, 2007 | 8.909 | 8.991 | 8.909 | 8.946 | 158,673 | +0.01(+0.14%) |
May 16, 2007 | 8.974 | 9.039 | 8.901 | 8.934 | 355,096 | -0.02(-0.18%) |
May 15, 2007 | 8.934 | 9.080 | 8.909 | 8.950 | 350,983 | -0.03(-0.36%) |
May 14, 2007 | 9.145 | 9.145 | 8.918 | 8.983 | 174,695 | -0.14(-1.51%) |
May 11, 2007 | 8.869 | 9.251 | 8.812 | 9.121 | 221,929 | +0.28(+3.12%) |
May 10, 2007 | 8.926 | 9.169 | 8.836 | 8.844 | 331,298 | -0.08(-0.91%) |
May 09, 2007 | 8.918 | 9.096 | 8.893 | 8.926 | 368,571 | -0.05(-0.54%) |
May 08, 2007 | 9.218 | 9.307 | 8.877 | 8.974 | 624,376 | -0.27(-2.90%) |
May 07, 2007 | 10.05 | 10.14 | 9.145 | 9.242 | 1,143,948 | -1.44(-13.46%) |
May 04, 2007 | 10.89 | 10.95 | 10.60 | 10.68 | 146,943 | -0.15(-1.42%) |
May 03, 2007 | 10.92 | 10.94 | 10.62 | 10.83 | 159,263 | -0.03(-0.30%) |
May 02, 2007 | 10.76 | 10.87 | 10.18 | 10.87 | 184,817 | +0.06(+0.53%) |