Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.740 | 5.090 | 4.740 | 5.020 | 210,509 | +0.30(+6.36%) |
Apr 29, 2008 | 4.700 | 4.810 | 4.660 | 4.720 | 113,976 | +0.03(+0.64%) |
Apr 28, 2008 | 4.470 | 4.840 | 4.440 | 4.690 | 191,844 | +0.20(+4.45%) |
Apr 25, 2008 | 4.590 | 4.620 | 4.290 | 4.490 | 139,910 | -0.09(-1.97%) |
Apr 24, 2008 | 4.220 | 4.670 | 4.140 | 4.580 | 133,626 | +0.38(+9.05%) |
Apr 23, 2008 | 4.150 | 4.320 | 4.040 | 4.200 | 166,989 | +0.08(+1.94%) |
Apr 22, 2008 | 4.300 | 4.300 | 3.960 | 4.120 | 238,431 | -0.21(-4.85%) |
Apr 21, 2008 | 4.190 | 4.370 | 4.150 | 4.330 | 87,021 | +0.09(+2.12%) |
Apr 18, 2008 | 4.090 | 4.290 | 3.980 | 4.240 | 236,090 | +0.28(+7.07%) |
Apr 17, 2008 | 3.950 | 4.070 | 3.930 | 3.960 | 235,777 | +0.01(+0.25%) |
Apr 16, 2008 | 3.950 | 4.040 | 3.920 | 3.950 | 225,371 | +0.08(+2.07%) |
Apr 15, 2008 | 3.980 | 4.040 | 3.850 | 3.870 | 154,042 | -0.09(-2.27%) |
Apr 14, 2008 | 3.980 | 4.150 | 3.860 | 3.960 | 280,965 | -0.03(-0.75%) |
Apr 11, 2008 | 3.990 | 4.140 | 3.860 | 3.990 | 217,447 | -0.02(-0.50%) |
Apr 10, 2008 | 3.830 | 4.040 | 3.830 | 4.010 | 146,455 | +0.21(+5.53%) |
Apr 09, 2008 | 4.100 | 4.110 | 3.800 | 3.800 | 186,727 | -0.29(-7.09%) |
Apr 08, 2008 | 4.120 | 4.180 | 3.990 | 4.090 | 128,056 | -0.05(-1.21%) |
Apr 07, 2008 | 4.330 | 4.380 | 4.130 | 4.140 | 214,530 | -0.15(-3.50%) |
Apr 04, 2008 | 4.510 | 4.510 | 4.210 | 4.290 | 129,395 | -0.20(-4.45%) |
Apr 03, 2008 | 4.250 | 4.520 | 4.250 | 4.490 | 129,596 | +0.04(+0.90%) |
Apr 02, 2008 | 4.510 | 4.620 | 4.340 | 4.450 | 362,690 | -0.07(-1.55%) |
Apr 01, 2008 | 4.540 | 4.540 | 4.310 | 4.520 | 263,347 | +0.08(+1.80%) |
Mar 31, 2008 | 4.370 | 4.520 | 4.310 | 4.440 | 216,963 | +0.05(+1.14%) |
Mar 28, 2008 | 4.440 | 4.450 | 4.160 | 4.390 | 122,801 | -0.13(-2.88%) |
Mar 27, 2008 | 4.820 | 4.820 | 4.410 | 4.520 | 264,332 | -0.27(-5.64%) |
Mar 26, 2008 | 4.600 | 4.840 | 4.520 | 4.790 | 326,751 | +0.15(+3.23%) |
Mar 25, 2008 | 4.610 | 4.720 | 4.450 | 4.640 | 428,364 | +0.05(+1.09%) |
Mar 24, 2008 | 4.400 | 4.650 | 4.120 | 4.590 | 582,321 | +0.19(+4.32%) |
Mar 21, 2008 | 4.250 | 4.450 | 3.980 | 4.400 | 1,189,148 | +0.00(+0.00%) |
Mar 20, 2008 | 4.250 | 4.450 | 3.980 | 4.400 | 1,189,148 | +0.37(+9.18%) |
Mar 19, 2008 | 3.920 | 4.170 | 3.880 | 4.030 | 315,863 | +0.19(+4.95%) |
Mar 18, 2008 | 4.040 | 4.040 | 3.740 | 3.840 | 573,414 | -0.05(-1.29%) |
Mar 17, 2008 | 3.960 | 4.000 | 3.800 | 3.890 | 195,712 | -0.18(-4.42%) |
Mar 14, 2008 | 4.230 | 4.230 | 3.920 | 4.070 | 126,938 | -0.12(-2.86%) |
Mar 13, 2008 | 3.940 | 4.230 | 3.830 | 4.190 | 226,550 | +0.23(+5.81%) |
Mar 12, 2008 | 4.180 | 4.270 | 3.960 | 3.960 | 260,631 | -0.18(-4.35%) |
Mar 11, 2008 | 4.050 | 4.290 | 3.870 | 4.140 | 703,104 | +0.21(+5.34%) |
Mar 10, 2008 | 4.180 | 4.270 | 3.830 | 3.930 | 185,330 | -0.19(-4.61%) |
Mar 07, 2008 | 4.110 | 4.260 | 4.060 | 4.120 | 135,596 | -0.04(-0.96%) |
Mar 06, 2008 | 4.530 | 4.530 | 4.140 | 4.160 | 218,868 | -0.40(-8.77%) |
Mar 05, 2008 | 4.630 | 4.660 | 4.440 | 4.560 | 254,459 | -0.04(-0.87%) |
Mar 04, 2008 | 4.390 | 4.790 | 4.350 | 4.600 | 452,092 | +0.15(+3.37%) |
Mar 03, 2008 | 4.420 | 4.740 | 4.370 | 4.450 | 356,638 | +0.05(+1.14%) |
Feb 29, 2008 | 4.600 | 4.670 | 4.340 | 4.400 | 601,183 | -0.27(-5.78%) |
Feb 28, 2008 | 4.750 | 4.790 | 4.560 | 4.670 | 198,122 | -0.11(-2.30%) |
Feb 27, 2008 | 4.770 | 4.960 | 4.710 | 4.780 | 254,262 | -0.06(-1.24%) |
Feb 26, 2008 | 5.320 | 5.330 | 4.830 | 4.840 | 337,428 | -0.47(-8.85%) |
Feb 25, 2008 | 4.970 | 5.430 | 4.960 | 5.310 | 137,768 | +0.33(+6.63%) |
Feb 22, 2008 | 5.000 | 5.050 | 4.850 | 4.980 | 170,123 | +0.00(+0.00%) |
Feb 21, 2008 | 5.180 | 5.420 | 4.950 | 4.980 | 234,186 | -0.15(-2.92%) |
Feb 20, 2008 | 5.000 | 5.170 | 4.930 | 5.130 | 166,728 | +0.10(+1.99%) |
Feb 19, 2008 | 5.110 | 5.240 | 4.890 | 5.030 | 160,838 | -0.02(-0.40%) |
Feb 18, 2008 | 5.150 | 5.420 | 4.890 | 5.050 | 397,447 | +0.00(+0.00%) |
Feb 15, 2008 | 5.150 | 5.420 | 4.890 | 5.050 | 397,447 | -0.14(-2.70%) |
Feb 14, 2008 | 5.200 | 5.260 | 5.070 | 5.190 | 239,865 | -0.01(-0.19%) |
Feb 13, 2008 | 5.130 | 5.310 | 5.090 | 5.200 | 348,813 | +0.07(+1.36%) |
Feb 12, 2008 | 4.960 | 5.140 | 4.850 | 5.130 | 242,504 | +0.19(+3.85%) |
Feb 11, 2008 | 5.050 | 5.110 | 4.590 | 4.940 | 296,246 | -0.05(-1.00%) |
Feb 08, 2008 | 5.080 | 5.100 | 4.750 | 4.990 | 344,090 | -0.09(-1.77%) |
Feb 07, 2008 | 5.250 | 5.490 | 4.940 | 5.080 | 565,402 | -0.24(-4.51%) |
Feb 06, 2008 | 5.000 | 5.500 | 4.960 | 5.320 | 569,697 | +0.30(+5.98%) |
Feb 05, 2008 | 5.220 | 5.410 | 4.890 | 5.020 | 387,919 | -0.34(-6.34%) |
Feb 04, 2008 | 5.490 | 5.560 | 5.260 | 5.360 | 302,340 | -0.15(-2.72%) |
Feb 01, 2008 | 5.020 | 5.570 | 4.960 | 5.510 | 372,929 | +0.54(+10.87%) |
Jan 31, 2008 | 4.210 | 5.180 | 4.210 | 4.970 | 497,575 | +0.68(+15.85%) |
Jan 30, 2008 | 4.120 | 4.500 | 3.840 | 4.290 | 397,744 | +0.13(+3.12%) |
Jan 29, 2008 | 4.180 | 4.240 | 4.010 | 4.160 | 765,075 | -0.03(-0.72%) |
Jan 28, 2008 | 4.100 | 4.240 | 4.050 | 4.190 | 292,363 | +0.06(+1.45%) |
Jan 25, 2008 | 4.230 | 4.280 | 3.860 | 4.130 | 311,922 | -0.03(-0.72%) |
Jan 24, 2008 | 3.980 | 4.260 | 3.950 | 4.160 | 384,491 | +0.20(+5.05%) |
Jan 23, 2008 | 3.980 | 4.070 | 3.810 | 3.960 | 558,991 | -0.12(-2.94%) |
Jan 22, 2008 | 4.150 | 4.680 | 3.860 | 4.080 | 440,022 | +0.09(+2.26%) |
Jan 21, 2008 | 4.110 | 4.270 | 3.980 | 3.990 | 473,485 | +0.00(+0.00%) |
Jan 18, 2008 | 4.110 | 4.270 | 3.980 | 3.990 | 473,485 | -0.19(-4.55%) |
Jan 17, 2008 | 4.510 | 4.510 | 4.160 | 4.180 | 268,414 | -0.32(-7.11%) |
Jan 16, 2008 | 4.210 | 4.800 | 4.130 | 4.500 | 349,261 | +0.29(+6.89%) |
Jan 15, 2008 | 4.450 | 4.450 | 4.140 | 4.210 | 581,388 | -0.31(-6.86%) |
Jan 14, 2008 | 4.620 | 4.690 | 4.510 | 4.520 | 430,546 | -0.04(-0.88%) |
Jan 11, 2008 | 4.720 | 4.830 | 4.540 | 4.560 | 375,741 | -0.19(-4.00%) |
Jan 10, 2008 | 4.730 | 4.930 | 4.530 | 4.750 | 487,203 | -0.03(-0.63%) |
Jan 09, 2008 | 4.690 | 4.820 | 4.320 | 4.780 | 548,324 | +0.04(+0.84%) |
Jan 08, 2008 | 4.730 | 5.000 | 4.700 | 4.740 | 493,985 | +0.04(+0.85%) |
Jan 07, 2008 | 4.640 | 4.910 | 4.590 | 4.700 | 417,128 | +0.07(+1.51%) |
Jan 04, 2008 | 4.830 | 5.000 | 4.600 | 4.630 | 631,101 | -0.28(-5.70%) |
Jan 03, 2008 | 5.230 | 5.230 | 4.900 | 4.910 | 625,438 | -0.30(-5.76%) |
Jan 02, 2008 | 5.290 | 5.500 | 5.000 | 5.210 | 357,630 | -0.15(-2.80%) |
Jan 01, 2008 | 5.220 | 5.550 | 5.020 | 5.360 | 459,646 | +0.00(+0.00%) |
Dec 31, 2007 | 5.220 | 5.550 | 5.020 | 5.360 | 459,646 | +0.10(+1.90%) |
Dec 28, 2007 | 5.440 | 5.540 | 5.230 | 5.260 | 295,766 | -0.09(-1.68%) |
Dec 27, 2007 | 5.670 | 5.670 | 5.320 | 5.350 | 342,749 | -0.28(-4.97%) |
Dec 26, 2007 | 5.580 | 5.690 | 5.310 | 5.630 | 386,582 | -0.04(-0.71%) |
Dec 24, 2007 | 5.680 | 5.690 | 5.380 | 5.670 | 93,636 | +0.04(+0.71%) |
Dec 21, 2007 | 5.290 | 5.630 | 5.220 | 5.630 | 914,107 | +0.42(+8.06%) |
Dec 20, 2007 | 5.290 | 5.310 | 5.050 | 5.210 | 490,396 | +0.00(+0.00%) |
Dec 19, 2007 | 5.370 | 5.410 | 5.170 | 5.210 | 597,766 | -0.18(-3.34%) |
Dec 18, 2007 | 5.370 | 5.390 | 5.180 | 5.390 | 486,757 | +0.07(+1.32%) |
Dec 17, 2007 | 5.900 | 5.900 | 5.230 | 5.320 | 518,374 | -0.63(-10.59%) |
Dec 14, 2007 | 6.000 | 6.040 | 5.880 | 5.950 | 317,273 | -0.16(-2.62%) |
Dec 13, 2007 | 6.200 | 6.270 | 5.970 | 6.110 | 470,822 | -0.13(-2.08%) |
Dec 12, 2007 | 6.350 | 6.480 | 6.100 | 6.240 | 318,970 | +0.08(+1.30%) |
Dec 11, 2007 | 6.180 | 6.380 | 6.140 | 6.160 | 618,014 | +0.04(+0.65%) |
Dec 10, 2007 | 5.620 | 6.290 | 5.620 | 6.120 | 704,822 | +0.50(+8.90%) |
Dec 07, 2007 | 5.570 | 5.780 | 5.570 | 5.620 | 786,629 | +0.05(+0.90%) |
Dec 06, 2007 | 5.400 | 5.630 | 5.380 | 5.570 | 517,099 | +0.15(+2.77%) |
Dec 05, 2007 | 5.350 | 5.490 | 5.290 | 5.420 | 584,325 | +0.20(+3.83%) |
Dec 04, 2007 | 5.230 | 5.470 | 5.200 | 5.220 | 659,426 | -0.04(-0.76%) |
Dec 03, 2007 | 5.250 | 5.500 | 5.130 | 5.260 | 815,935 | +0.01(+0.19%) |
Nov 30, 2007 | 4.990 | 5.250 | 4.870 | 5.250 | 1,333,904 | +0.22(+4.37%) |
Nov 29, 2007 | 4.160 | 5.230 | 4.050 | 5.030 | 1,554,054 | +0.88(+21.20%) |
Nov 28, 2007 | 5.810 | 5.810 | 4.040 | 4.150 | 1,572,053 | -2.35(-36.15%) |
Nov 27, 2007 | 6.240 | 6.520 | 6.100 | 6.500 | 493,800 | +0.25(+4.00%) |
Nov 26, 2007 | 6.160 | 6.350 | 6.110 | 6.250 | 275,574 | +0.08(+1.30%) |
Nov 23, 2007 | 5.930 | 6.260 | 5.920 | 6.170 | 93,309 | +0.27(+4.58%) |
Nov 21, 2007 | 5.830 | 6.080 | 5.770 | 5.900 | 687,804 | -0.07(-1.17%) |
Nov 20, 2007 | 6.090 | 6.240 | 5.850 | 5.970 | 320,910 | -0.18(-2.93%) |
Nov 19, 2007 | 6.540 | 6.590 | 6.130 | 6.150 | 666,570 | -0.49(-7.38%) |
Nov 16, 2007 | 7.130 | 7.130 | 6.570 | 6.640 | 402,238 | -0.47(-6.61%) |
Nov 15, 2007 | 7.250 | 7.320 | 7.030 | 7.110 | 415,854 | -0.19(-2.60%) |
Nov 14, 2007 | 7.270 | 7.390 | 7.260 | 7.300 | 424,232 | +0.08(+1.11%) |
Nov 13, 2007 | 7.100 | 7.330 | 7.040 | 7.220 | 759,649 | +0.17(+2.41%) |
Nov 12, 2007 | 7.010 | 7.190 | 7.000 | 7.050 | 342,708 | +0.02(+0.28%) |
Nov 09, 2007 | 7.100 | 7.210 | 6.890 | 7.030 | 315,609 | -0.15(-2.09%) |
Nov 08, 2007 | 7.340 | 7.460 | 7.150 | 7.180 | 361,367 | -0.06(-0.83%) |
Nov 07, 2007 | 7.480 | 7.560 | 7.230 | 7.240 | 313,391 | -0.35(-4.61%) |
Nov 06, 2007 | 7.690 | 7.690 | 7.450 | 7.590 | 298,327 | -0.10(-1.30%) |
Nov 05, 2007 | 7.650 | 7.790 | 7.540 | 7.690 | 185,455 | -0.08(-1.03%) |
Nov 02, 2007 | 8.000 | 8.000 | 7.690 | 7.770 | 170,260 | -0.15(-1.89%) |
Nov 01, 2007 | 8.140 | 8.380 | 7.860 | 7.920 | 549,776 | -0.40(-4.81%) |
Oct 31, 2007 | 8.360 | 8.580 | 8.160 | 8.320 | 561,860 | -0.01(-0.12%) |
Oct 30, 2007 | 8.130 | 8.350 | 8.070 | 8.330 | 238,263 | +0.18(+2.21%) |
Oct 29, 2007 | 8.440 | 8.500 | 8.070 | 8.150 | 551,827 | -0.28(-3.32%) |
Oct 26, 2007 | 8.570 | 8.740 | 8.340 | 8.430 | 461,907 | -0.02(-0.24%) |
Oct 25, 2007 | 8.610 | 8.920 | 8.430 | 8.450 | 255,977 | -0.15(-1.74%) |
Oct 24, 2007 | 8.670 | 8.790 | 8.440 | 8.600 | 370,793 | -0.15(-1.71%) |
Oct 23, 2007 | 8.860 | 8.860 | 8.670 | 8.750 | 379,577 | +0.08(+0.92%) |
Oct 22, 2007 | 8.430 | 8.830 | 8.200 | 8.670 | 344,100 | +0.27(+3.21%) |
Oct 19, 2007 | 8.610 | 8.610 | 8.310 | 8.400 | 735,724 | -0.21(-2.44%) |
Oct 18, 2007 | 8.720 | 8.790 | 8.600 | 8.610 | 302,616 | -0.12(-1.37%) |
Oct 17, 2007 | 8.820 | 8.960 | 8.660 | 8.730 | 281,374 | +0.01(+0.11%) |
Oct 16, 2007 | 8.950 | 8.970 | 8.680 | 8.720 | 329,073 | -0.24(-2.68%) |
Oct 15, 2007 | 9.090 | 9.120 | 8.960 | 8.960 | 411,702 | -0.15(-1.65%) |
Oct 12, 2007 | 9.010 | 9.190 | 9.010 | 9.110 | 233,904 | +0.00(+0.00%) |
Oct 11, 2007 | 9.110 | 9.230 | 9.010 | 9.110 | 438,003 | +0.04(+0.44%) |
Oct 10, 2007 | 9.100 | 9.210 | 8.970 | 9.070 | 261,100 | -0.03(-0.33%) |
Oct 09, 2007 | 9.040 | 9.140 | 9.010 | 9.100 | 195,949 | +0.08(+0.89%) |
Oct 08, 2007 | 9.170 | 9.240 | 8.950 | 9.020 | 221,840 | -0.19(-2.06%) |
Oct 05, 2007 | 9.270 | 9.470 | 9.150 | 9.210 | 273,938 | +0.09(+0.99%) |
Oct 04, 2007 | 9.150 | 9.250 | 9.060 | 9.120 | 337,659 | +0.04(+0.44%) |
Oct 03, 2007 | 9.230 | 9.460 | 9.010 | 9.080 | 311,579 | -0.24(-2.58%) |
Oct 02, 2007 | 9.520 | 9.580 | 9.290 | 9.320 | 411,945 | -0.17(-1.79%) |
Oct 01, 2007 | 9.000 | 9.610 | 9.000 | 9.490 | 954,388 | +0.51(+5.68%) |
Sep 28, 2007 | 9.010 | 9.270 | 8.890 | 8.980 | 494,564 | -0.06(-0.66%) |
Sep 27, 2007 | 9.410 | 9.490 | 8.990 | 9.040 | 227,920 | -0.35(-3.73%) |
Sep 26, 2007 | 9.540 | 9.800 | 9.350 | 9.390 | 272,747 | -0.07(-0.74%) |
Sep 25, 2007 | 9.610 | 9.820 | 9.420 | 9.460 | 379,589 | -0.23(-2.37%) |
Sep 24, 2007 | 9.820 | 9.860 | 9.150 | 9.690 | 413,407 | -0.16(-1.62%) |
Sep 21, 2007 | 10.00 | 10.06 | 9.760 | 9.850 | 567,319 | -0.06(-0.61%) |
Sep 20, 2007 | 9.950 | 10.09 | 9.840 | 9.910 | 292,474 | -0.09(-0.90%) |
Sep 19, 2007 | 10.09 | 10.22 | 9.910 | 10.00 | 335,429 | +0.00(+0.00%) |
Sep 18, 2007 | 9.800 | 10.13 | 9.610 | 10.00 | 516,112 | +0.25(+2.56%) |
Sep 17, 2007 | 10.43 | 10.43 | 8.950 | 9.750 | 1,706,829 | -0.69(-6.61%) |
Sep 14, 2007 | 10.43 | 10.50 | 10.34 | 10.44 | 385,124 | -0.05(-0.48%) |
Sep 13, 2007 | 10.71 | 10.81 | 10.37 | 10.49 | 537,025 | -0.15(-1.41%) |
Sep 12, 2007 | 11.03 | 11.03 | 10.54 | 10.64 | 169,956 | -0.42(-3.80%) |
Sep 11, 2007 | 11.08 | 11.31 | 10.99 | 11.06 | 250,546 | +0.02(+0.18%) |
Sep 10, 2007 | 11.48 | 11.48 | 10.83 | 11.04 | 670,035 | -0.97(-8.08%) |
Sep 07, 2007 | 11.95 | 12.54 | 11.79 | 12.01 | 186,356 | -0.12(-0.99%) |
Sep 06, 2007 | 12.21 | 12.27 | 12.02 | 12.13 | 74,396 | -0.02(-0.16%) |
Sep 05, 2007 | 12.34 | 12.52 | 12.00 | 12.15 | 217,909 | -0.29(-2.33%) |
Sep 04, 2007 | 12.60 | 12.79 | 12.42 | 12.44 | 337,463 | -0.16(-1.27%) |
Aug 31, 2007 | 12.33 | 12.69 | 12.09 | 12.60 | 125,050 | +0.44(+3.62%) |
Aug 30, 2007 | 12.08 | 12.35 | 11.90 | 12.16 | 138,164 | -0.05(-0.41%) |
Aug 29, 2007 | 12.12 | 12.34 | 11.75 | 12.21 | 215,840 | +0.13(+1.08%) |
Aug 28, 2007 | 12.40 | 12.44 | 12.03 | 12.08 | 130,517 | -0.42(-3.36%) |
Aug 27, 2007 | 12.71 | 12.76 | 12.41 | 12.50 | 98,986 | -0.27(-2.11%) |
Aug 24, 2007 | 12.60 | 12.82 | 12.32 | 12.77 | 155,507 | +0.20(+1.59%) |
Aug 23, 2007 | 12.87 | 12.87 | 12.42 | 12.57 | 174,963 | -0.29(-2.26%) |
Aug 22, 2007 | 12.72 | 13.18 | 12.72 | 12.86 | 311,758 | +0.27(+2.14%) |
Aug 21, 2007 | 13.04 | 13.04 | 12.56 | 12.59 | 220,967 | -0.41(-3.15%) |
Aug 20, 2007 | 13.38 | 13.52 | 12.63 | 13.00 | 324,819 | -0.35(-2.62%) |
Aug 17, 2007 | 13.43 | 13.45 | 12.65 | 13.35 | 469,398 | +0.56(+4.38%) |
Aug 16, 2007 | 12.32 | 12.91 | 11.99 | 12.79 | 648,335 | +0.46(+3.73%) |
Aug 15, 2007 | 11.95 | 12.77 | 11.88 | 12.33 | 335,415 | +0.41(+3.44%) |
Aug 14, 2007 | 12.38 | 12.41 | 11.83 | 11.92 | 274,249 | -0.47(-3.79%) |
Aug 13, 2007 | 12.76 | 12.96 | 12.33 | 12.39 | 295,470 | -0.21(-1.67%) |
Aug 10, 2007 | 12.79 | 14.42 | 12.06 | 12.60 | 608,104 | -0.40(-3.08%) |
Aug 09, 2007 | 13.01 | 13.54 | 12.08 | 13.00 | 1,138,433 | -0.85(-6.14%) |
Aug 08, 2007 | 13.18 | 14.04 | 12.80 | 13.85 | 748,741 | +0.83(+6.37%) |
Aug 07, 2007 | 12.52 | 13.28 | 12.52 | 13.02 | 235,304 | +0.39(+3.09%) |
Aug 06, 2007 | 12.17 | 12.75 | 12.10 | 12.63 | 340,441 | +0.49(+4.04%) |
Aug 03, 2007 | 12.24 | 13.27 | 11.89 | 12.14 | 343,931 | -0.57(-4.48%) |
Aug 02, 2007 | 12.41 | 12.93 | 11.50 | 12.71 | 325,890 | +0.35(+2.83%) |
Aug 01, 2007 | 12.16 | 12.54 | 11.94 | 12.36 | 338,103 | +0.12(+0.98%) |
Jul 31, 2007 | 11.95 | 12.42 | 11.69 | 12.24 | 325,627 | +0.39(+3.29%) |
Jul 30, 2007 | 11.84 | 12.19 | 11.45 | 11.85 | 260,697 | -0.03(-0.25%) |
Jul 27, 2007 | 12.19 | 12.33 | 11.88 | 11.88 | 293,185 | -0.38(-3.10%) |
Jul 26, 2007 | 12.14 | 13.02 | 11.90 | 12.26 | 355,055 | -0.06(-0.49%) |
Jul 25, 2007 | 12.26 | 13.09 | 12.10 | 12.32 | 249,475 | +0.13(+1.07%) |
Jul 24, 2007 | 12.43 | 12.70 | 12.10 | 12.19 | 300,329 | -0.40(-3.18%) |
Jul 23, 2007 | 12.59 | 12.72 | 12.54 | 12.59 | 243,060 | +0.02(+0.16%) |
Jul 20, 2007 | 12.83 | 12.95 | 12.31 | 12.57 | 424,655 | -0.29(-2.26%) |
Jul 19, 2007 | 12.79 | 13.15 | 12.71 | 12.86 | 347,874 | +0.17(+1.34%) |
Jul 18, 2007 | 12.75 | 12.83 | 12.44 | 12.69 | 334,150 | -0.14(-1.09%) |
Jul 17, 2007 | 12.76 | 13.02 | 12.70 | 12.83 | 670,311 | +0.05(+0.39%) |
Jul 16, 2007 | 12.56 | 12.81 | 12.46 | 12.78 | 368,016 | +0.21(+1.67%) |
Jul 13, 2007 | 12.17 | 12.69 | 12.16 | 12.57 | 286,511 | +0.34(+2.78%) |
Jul 12, 2007 | 12.13 | 12.23 | 12.01 | 12.23 | 207,305 | +0.19(+1.58%) |
Jul 11, 2007 | 11.77 | 12.11 | 11.73 | 12.04 | 460,316 | +0.24(+2.03%) |
Jul 10, 2007 | 12.11 | 12.11 | 11.51 | 11.80 | 388,241 | -0.40(-3.28%) |
Jul 09, 2007 | 12.36 | 12.73 | 12.09 | 12.20 | 693,754 | -0.16(-1.29%) |
Jul 06, 2007 | 12.14 | 12.40 | 12.14 | 12.36 | 269,685 | +0.17(+1.39%) |
Jul 05, 2007 | 11.75 | 12.24 | 11.75 | 12.19 | 250,476 | +0.43(+3.66%) |
Jul 03, 2007 | 11.57 | 11.81 | 11.57 | 11.76 | 172,617 | +0.22(+1.91%) |
Jul 02, 2007 | 11.80 | 11.87 | 11.51 | 11.54 | 282,208 | -0.19(-1.62%) |
Jun 29, 2007 | 11.93 | 11.95 | 11.73 | 11.73 | 284,617 | -0.13(-1.10%) |
Jun 28, 2007 | 12.05 | 12.06 | 11.83 | 11.86 | 169,322 | -0.16(-1.33%) |
Jun 27, 2007 | 11.94 | 12.17 | 11.79 | 12.02 | 230,913 | -0.02(-0.17%) |
Jun 26, 2007 | 12.16 | 12.25 | 11.89 | 12.04 | 442,461 | -0.09(-0.74%) |
Jun 25, 2007 | 12.35 | 12.44 | 11.88 | 12.13 | 308,600 | -0.27(-2.18%) |
Jun 22, 2007 | 12.53 | 12.70 | 12.28 | 12.40 | 732,451 | -0.21(-1.67%) |
Jun 21, 2007 | 12.57 | 12.83 | 12.55 | 12.61 | 339,655 | -0.05(-0.39%) |
Jun 20, 2007 | 12.62 | 12.76 | 12.37 | 12.66 | 447,900 | +0.01(+0.08%) |
Jun 19, 2007 | 12.62 | 12.75 | 12.35 | 12.65 | 458,700 | -0.05(-0.39%) |
Jun 18, 2007 | 12.57 | 12.77 | 12.35 | 12.70 | 435,800 | +0.05(+0.40%) |
Jun 15, 2007 | 13.02 | 13.02 | 12.60 | 12.65 | 523,100 | -0.07(-0.55%) |
Jun 14, 2007 | 12.52 | 12.77 | 12.43 | 12.72 | 234,700 | +0.20(+1.60%) |
Jun 13, 2007 | 12.35 | 12.56 | 12.33 | 12.52 | 368,700 | +0.09(+0.72%) |
Jun 12, 2007 | 12.24 | 12.56 | 11.99 | 12.43 | 628,600 | +0.08(+0.65%) |
Jun 11, 2007 | 12.15 | 12.41 | 11.94 | 12.35 | 690,869 | +0.13(+1.06%) |
Jun 08, 2007 | 12.20 | 12.26 | 12.05 | 12.22 | 545,191 | -0.05(-0.41%) |
Jun 07, 2007 | 12.35 | 12.35 | 12.04 | 12.27 | 589,870 | -0.20(-1.60%) |
Jun 06, 2007 | 12.36 | 12.47 | 11.80 | 12.47 | 802,735 | -0.11(-0.87%) |
Jun 05, 2007 | 12.47 | 13.06 | 12.40 | 12.58 | 451,540 | +0.01(+0.08%) |
Jun 04, 2007 | 12.94 | 13.10 | 12.45 | 12.57 | 630,406 | -0.44(-3.38%) |
Jun 01, 2007 | 13.42 | 13.48 | 12.96 | 13.01 | 617,813 | -0.31(-2.33%) |
May 31, 2007 | 13.29 | 13.54 | 13.16 | 13.32 | 270,860 | +0.11(+0.83%) |
May 30, 2007 | 13.09 | 13.54 | 13.09 | 13.21 | 259,906 | -0.22(-1.64%) |
May 29, 2007 | 13.37 | 13.69 | 13.30 | 13.43 | 189,986 | +0.14(+1.05%) |
May 25, 2007 | 13.31 | 13.63 | 13.14 | 13.29 | 200,731 | +0.01(+0.08%) |
May 24, 2007 | 13.72 | 13.96 | 13.16 | 13.28 | 216,495 | -0.52(-3.77%) |
May 23, 2007 | 13.95 | 14.16 | 13.50 | 13.80 | 269,699 | -0.08(-0.58%) |
May 22, 2007 | 13.31 | 13.90 | 13.31 | 13.88 | 212,816 | +0.36(+2.66%) |
May 21, 2007 | 13.08 | 13.65 | 13.00 | 13.52 | 266,536 | +0.32(+2.42%) |
May 18, 2007 | 13.31 | 13.40 | 13.10 | 13.20 | 393,375 | -0.13(-0.98%) |
May 17, 2007 | 13.70 | 13.78 | 12.96 | 13.33 | 365,377 | -0.43(-3.12%) |
May 16, 2007 | 13.82 | 14.00 | 13.63 | 13.76 | 245,802 | +0.01(+0.07%) |
May 15, 2007 | 13.43 | 13.88 | 13.43 | 13.75 | 323,951 | -0.06(-0.43%) |
May 14, 2007 | 13.68 | 14.09 | 13.56 | 13.81 | 259,472 | +0.07(+0.51%) |
May 11, 2007 | 13.83 | 13.83 | 13.49 | 13.74 | 162,816 | +0.28(+2.08%) |
May 10, 2007 | 13.86 | 14.01 | 13.43 | 13.46 | 462,233 | -0.52(-3.72%) |
May 09, 2007 | 13.92 | 14.50 | 13.92 | 13.98 | 389,694 | -0.09(-0.64%) |
May 08, 2007 | 14.61 | 14.78 | 13.90 | 14.07 | 663,447 | -0.71(-4.80%) |
May 07, 2007 | 14.75 | 15.37 | 14.67 | 14.78 | 235,600 | +0.06(+0.41%) |
May 04, 2007 | 14.65 | 14.95 | 14.42 | 14.72 | 185,106 | +0.16(+1.10%) |
May 03, 2007 | 14.85 | 15.01 | 14.43 | 14.56 | 360,283 | -0.26(-1.75%) |
May 02, 2007 | 14.72 | 15.05 | 14.49 | 14.82 | 176,857 | +0.08(+0.54%) |