Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.621 | 6.621 | 6.488 | 6.595 | 48,028 | +0.09(+1.42%) |
Apr 29, 2008 | 6.673 | 6.703 | 6.410 | 6.503 | 45,696 | -0.15(-2.23%) |
Apr 28, 2008 | 6.473 | 6.688 | 6.392 | 6.651 | 111,691 | +0.22(+3.40%) |
Apr 25, 2008 | 6.284 | 6.481 | 6.262 | 6.432 | 122,549 | +0.17(+2.78%) |
Apr 24, 2008 | 6.240 | 6.332 | 6.192 | 6.258 | 67,042 | -0.03(-0.41%) |
Apr 23, 2008 | 6.725 | 6.847 | 6.229 | 6.284 | 215,062 | -0.41(-6.14%) |
Apr 22, 2008 | 6.777 | 6.813 | 6.595 | 6.695 | 94,896 | -0.15(-2.17%) |
Apr 21, 2008 | 6.810 | 6.921 | 6.777 | 6.844 | 80,341 | -0.06(-0.86%) |
Apr 18, 2008 | 7.040 | 7.040 | 6.821 | 6.903 | 83,971 | +0.02(+0.32%) |
Apr 17, 2008 | 6.699 | 6.988 | 6.673 | 6.881 | 165,800 | -0.09(-1.28%) |
Apr 16, 2008 | 6.818 | 7.092 | 6.799 | 6.970 | 92,349 | +0.19(+2.79%) |
Apr 15, 2008 | 6.703 | 6.855 | 6.688 | 6.781 | 69,694 | -0.01(-0.22%) |
Apr 14, 2008 | 6.951 | 6.955 | 6.677 | 6.795 | 118,028 | -0.14(-1.98%) |
Apr 11, 2008 | 7.103 | 7.144 | 6.833 | 6.933 | 85,645 | -0.22(-3.06%) |
Apr 10, 2008 | 7.403 | 7.422 | 7.066 | 7.151 | 144,363 | -0.23(-3.06%) |
Apr 09, 2008 | 7.418 | 7.455 | 7.225 | 7.377 | 93,177 | +0.00(+0.00%) |
Apr 08, 2008 | 7.229 | 7.414 | 7.044 | 7.377 | 120,673 | +0.09(+1.22%) |
Apr 07, 2008 | 7.644 | 7.659 | 7.188 | 7.288 | 170,102 | -0.30(-3.91%) |
Apr 04, 2008 | 7.470 | 7.759 | 7.114 | 7.585 | 219,783 | +0.11(+1.49%) |
Apr 03, 2008 | 7.540 | 7.562 | 7.325 | 7.474 | 56,967 | -0.09(-1.13%) |
Apr 02, 2008 | 7.562 | 7.607 | 7.377 | 7.559 | 91,982 | +0.03(+0.39%) |
Apr 01, 2008 | 7.529 | 7.577 | 7.318 | 7.529 | 186,312 | +0.37(+5.18%) |
Mar 31, 2008 | 7.159 | 7.344 | 7.122 | 7.159 | 54,387 | -0.04(-0.57%) |
Mar 28, 2008 | 7.273 | 7.388 | 7.133 | 7.199 | 81,742 | -0.24(-3.19%) |
Mar 27, 2008 | 7.507 | 7.507 | 7.244 | 7.437 | 73,664 | -0.04(-0.55%) |
Mar 26, 2008 | 7.581 | 7.744 | 7.318 | 7.477 | 141,791 | -0.07(-0.93%) |
Mar 25, 2008 | 7.262 | 7.596 | 7.229 | 7.548 | 181,556 | +0.40(+5.65%) |
Mar 24, 2008 | 7.059 | 7.292 | 6.884 | 7.144 | 102,056 | +0.06(+0.89%) |
Mar 21, 2008 | 7.500 | 7.633 | 6.981 | 7.081 | 126,117 | +0.00(+0.00%) |
Mar 20, 2008 | 7.500 | 7.633 | 6.981 | 7.081 | 126,117 | -0.33(-4.45%) |
Mar 19, 2008 | 7.670 | 7.811 | 7.285 | 7.411 | 153,364 | -0.28(-3.61%) |
Mar 18, 2008 | 7.637 | 7.826 | 7.322 | 7.688 | 192,047 | +0.09(+1.17%) |
Mar 17, 2008 | 7.222 | 7.859 | 7.051 | 7.600 | 116,654 | +0.10(+1.33%) |
Mar 14, 2008 | 7.262 | 7.625 | 7.225 | 7.500 | 203,514 | +0.31(+4.33%) |
Mar 13, 2008 | 7.122 | 7.266 | 6.903 | 7.188 | 154,371 | +0.01(+0.21%) |
Mar 12, 2008 | 7.229 | 7.251 | 6.673 | 7.173 | 107,999 | +0.00(+0.05%) |
Mar 11, 2008 | 7.159 | 7.188 | 6.688 | 7.170 | 195,104 | +0.09(+1.31%) |
Mar 10, 2008 | 7.166 | 7.166 | 7.022 | 7.077 | 251,991 | -0.11(-1.60%) |
Mar 07, 2008 | 7.299 | 7.500 | 7.088 | 7.192 | 140,010 | -0.18(-2.46%) |
Mar 06, 2008 | 7.359 | 7.418 | 7.336 | 7.374 | 210,925 | -0.03(-0.35%) |
Mar 05, 2008 | 7.229 | 7.533 | 7.214 | 7.399 | 195,226 | +0.16(+2.20%) |
Mar 04, 2008 | 7.188 | 7.371 | 7.070 | 7.240 | 439,663 | -0.02(-0.31%) |
Mar 03, 2008 | 7.281 | 7.325 | 7.114 | 7.262 | 192,419 | -0.06(-0.76%) |
Feb 29, 2008 | 7.288 | 7.373 | 7.173 | 7.318 | 356,244 | -0.02(-0.30%) |
Feb 28, 2008 | 7.314 | 7.559 | 7.207 | 7.340 | 293,280 | -0.03(-0.45%) |
Feb 27, 2008 | 7.177 | 7.374 | 6.896 | 7.374 | 797,163 | +0.16(+2.16%) |
Feb 26, 2008 | 7.125 | 7.359 | 7.114 | 7.218 | 331,504 | +0.09(+1.25%) |
Feb 25, 2008 | 7.611 | 7.633 | 7.070 | 7.129 | 349,098 | -0.60(-7.77%) |
Feb 22, 2008 | 7.081 | 7.751 | 7.077 | 7.729 | 210,944 | +0.65(+9.16%) |
Feb 21, 2008 | 7.470 | 7.555 | 7.010 | 7.081 | 434,254 | -0.36(-4.78%) |
Feb 20, 2008 | 7.803 | 7.803 | 7.411 | 7.437 | 363,558 | -0.43(-5.42%) |
Feb 19, 2008 | 8.267 | 8.267 | 7.792 | 7.863 | 394,498 | -0.44(-5.27%) |
Feb 18, 2008 | 8.437 | 8.500 | 8.007 | 8.300 | 376,761 | +0.00(+0.00%) |
Feb 15, 2008 | 8.437 | 8.500 | 8.007 | 8.300 | 376,761 | +0.06(+0.76%) |
Feb 14, 2008 | 10.39 | 10.40 | 7.974 | 8.237 | 2,164,514 | -3.84(-31.79%) |
Feb 13, 2008 | 11.63 | 12.08 | 11.39 | 12.08 | 361,645 | +0.59(+5.13%) |
Feb 12, 2008 | 10.94 | 11.63 | 10.94 | 11.49 | 209,206 | +0.74(+6.86%) |
Feb 11, 2008 | 11.08 | 11.19 | 10.75 | 10.75 | 196,292 | -0.33(-2.98%) |
Feb 08, 2008 | 11.55 | 11.77 | 11.02 | 11.08 | 145,289 | -0.52(-4.44%) |
Feb 07, 2008 | 11.69 | 12.16 | 11.52 | 11.59 | 63,139 | -0.29(-2.46%) |
Feb 06, 2008 | 12.29 | 12.46 | 11.68 | 11.89 | 253,648 | -0.40(-3.26%) |
Feb 05, 2008 | 12.35 | 12.52 | 12.23 | 12.29 | 48,770 | -0.17(-1.40%) |
Feb 04, 2008 | 12.36 | 12.47 | 11.99 | 12.46 | 105,551 | +0.15(+1.23%) |
Feb 01, 2008 | 12.35 | 12.60 | 11.55 | 12.31 | 124,298 | +0.16(+1.34%) |
Jan 31, 2008 | 11.57 | 12.36 | 11.39 | 12.15 | 160,897 | +0.39(+3.32%) |
Jan 30, 2008 | 12.52 | 12.95 | 11.67 | 11.76 | 87,985 | -1.05(-8.17%) |
Jan 29, 2008 | 12.88 | 12.88 | 12.53 | 12.80 | 29,358 | -0.07(-0.52%) |
Jan 28, 2008 | 13.17 | 13.18 | 12.26 | 12.87 | 120,487 | -0.04(-0.32%) |
Jan 25, 2008 | 13.55 | 13.77 | 12.85 | 12.91 | 87,024 | -0.35(-2.63%) |
Jan 24, 2008 | 12.78 | 13.62 | 12.78 | 13.26 | 110,755 | +0.59(+4.65%) |
Jan 23, 2008 | 11.58 | 13.45 | 11.39 | 12.67 | 252,997 | +0.76(+6.38%) |
Jan 22, 2008 | 12.73 | 12.78 | 11.73 | 11.91 | 241,023 | -1.71(-12.54%) |
Jan 21, 2008 | 13.47 | 13.71 | 12.71 | 13.62 | 149,742 | +0.00(+0.00%) |
Jan 18, 2008 | 13.47 | 13.71 | 12.71 | 13.62 | 149,742 | +0.36(+2.74%) |
Jan 17, 2008 | 13.23 | 13.52 | 13.04 | 13.25 | 177,899 | +0.02(+0.17%) |
Jan 16, 2008 | 13.41 | 13.65 | 12.79 | 13.23 | 211,125 | -0.41(-3.04%) |
Jan 15, 2008 | 13.95 | 14.37 | 13.26 | 13.65 | 73,697 | -0.50(-3.54%) |
Jan 14, 2008 | 13.75 | 14.58 | 13.75 | 14.15 | 92,851 | +0.30(+2.19%) |
Jan 11, 2008 | 13.85 | 14.96 | 13.84 | 13.84 | 144,714 | -0.24(-1.68%) |
Jan 10, 2008 | 13.78 | 14.43 | 13.78 | 14.08 | 128,807 | +0.00(+0.03%) |
Jan 09, 2008 | 14.39 | 14.62 | 13.16 | 14.08 | 295,815 | -0.34(-2.39%) |
Jan 08, 2008 | 13.60 | 14.77 | 12.97 | 14.42 | 180,417 | +0.81(+5.96%) |
Jan 07, 2008 | 14.80 | 14.80 | 13.26 | 13.61 | 376,942 | -1.23(-8.29%) |
Jan 04, 2008 | 15.08 | 15.41 | 14.82 | 14.84 | 120,892 | -0.67(-4.35%) |
Jan 03, 2008 | 15.47 | 15.88 | 15.20 | 15.51 | 108,231 | +0.10(+0.65%) |
Jan 02, 2008 | 15.65 | 15.74 | 15.03 | 15.41 | 176,399 | -0.33(-2.12%) |
Jan 01, 2008 | 15.93 | 16.08 | 15.37 | 15.75 | 122,686 | +0.00(+0.00%) |
Dec 31, 2007 | 15.93 | 16.08 | 15.37 | 15.75 | 122,686 | -0.40(-2.46%) |
Dec 28, 2007 | 16.30 | 16.85 | 15.47 | 16.14 | 181,060 | -0.15(-0.93%) |
Dec 27, 2007 | 17.58 | 17.63 | 16.27 | 16.30 | 121,688 | -1.12(-6.43%) |
Dec 26, 2007 | 17.41 | 18.16 | 17.31 | 17.41 | 153,005 | +0.15(+0.88%) |
Dec 24, 2007 | 16.12 | 17.27 | 16.01 | 17.26 | 181,351 | +1.36(+8.58%) |
Dec 21, 2007 | 16.00 | 16.40 | 15.06 | 15.90 | 379,068 | +0.10(+0.61%) |
Dec 20, 2007 | 15.15 | 15.82 | 14.91 | 15.80 | 234,850 | +1.05(+7.13%) |
Dec 19, 2007 | 15.20 | 15.54 | 14.28 | 14.75 | 405,730 | -0.52(-3.37%) |
Dec 18, 2007 | 15.15 | 15.65 | 14.64 | 15.27 | 178,320 | +0.17(+1.10%) |
Dec 17, 2007 | 16.38 | 16.40 | 14.50 | 15.10 | 533,100 | -1.60(-9.56%) |
Dec 14, 2007 | 16.46 | 17.04 | 16.25 | 16.70 | 176,669 | +0.08(+0.47%) |
Dec 13, 2007 | 16.87 | 17.41 | 16.47 | 16.62 | 252,817 | -0.56(-3.26%) |
Dec 12, 2007 | 17.48 | 18.23 | 16.70 | 17.18 | 456,984 | -1.10(-6.04%) |
Dec 11, 2007 | 19.67 | 19.82 | 18.09 | 18.28 | 173,063 | -1.31(-6.69%) |
Dec 10, 2007 | 20.01 | 20.03 | 19.40 | 19.59 | 135,830 | -0.37(-1.86%) |
Dec 07, 2007 | 20.01 | 20.01 | 19.42 | 19.96 | 103,543 | +0.12(+0.60%) |
Dec 06, 2007 | 19.81 | 20.06 | 19.45 | 19.85 | 138,137 | -0.04(-0.22%) |
Dec 05, 2007 | 20.00 | 20.03 | 19.82 | 19.89 | 124,592 | -0.02(-0.09%) |
Dec 04, 2007 | 20.07 | 20.07 | 19.71 | 19.91 | 127,398 | -0.05(-0.24%) |
Dec 03, 2007 | 19.64 | 20.08 | 19.61 | 19.96 | 235,879 | +0.43(+2.22%) |
Nov 30, 2007 | 19.54 | 19.64 | 19.36 | 19.52 | 214,361 | +0.21(+1.09%) |
Nov 29, 2007 | 19.53 | 19.53 | 19.16 | 19.31 | 220,503 | -0.09(-0.44%) |
Nov 28, 2007 | 19.14 | 19.56 | 18.62 | 19.40 | 270,076 | +0.23(+1.18%) |
Nov 27, 2007 | 19.36 | 19.36 | 18.53 | 19.17 | 217,864 | -0.14(-0.75%) |
Nov 26, 2007 | 18.88 | 19.32 | 18.85 | 19.32 | 460,028 | +0.55(+2.92%) |
Nov 23, 2007 | 18.24 | 18.79 | 18.24 | 18.77 | 112,566 | +0.90(+5.04%) |
Nov 21, 2007 | 18.49 | 18.49 | 17.79 | 17.87 | 112,765 | -0.12(-0.68%) |
Nov 20, 2007 | 18.53 | 18.53 | 17.53 | 17.99 | 121,080 | -0.27(-1.48%) |
Nov 19, 2007 | 17.95 | 18.53 | 17.88 | 18.26 | 306,545 | +0.47(+2.67%) |
Nov 16, 2007 | 16.66 | 17.79 | 16.30 | 17.79 | 251,972 | +1.20(+7.24%) |
Nov 15, 2007 | 17.44 | 17.68 | 16.57 | 16.58 | 88,238 | -0.93(-5.33%) |
Nov 14, 2007 | 17.04 | 17.67 | 16.94 | 17.52 | 192,470 | +0.68(+4.03%) |
Nov 13, 2007 | 15.84 | 16.84 | 15.65 | 16.84 | 97,533 | +0.87(+5.48%) |
Nov 12, 2007 | 15.95 | 16.67 | 15.85 | 15.97 | 95,414 | -0.26(-1.58%) |
Nov 09, 2007 | 16.56 | 16.67 | 16.01 | 16.22 | 92,896 | -0.35(-2.12%) |
Nov 08, 2007 | 17.09 | 17.19 | 16.22 | 16.57 | 110,946 | -0.19(-1.13%) |
Nov 07, 2007 | 16.55 | 17.13 | 16.49 | 16.76 | 112,973 | +0.04(+0.22%) |
Nov 06, 2007 | 17.04 | 17.13 | 15.93 | 16.73 | 152,317 | -0.23(-1.38%) |
Nov 05, 2007 | 15.99 | 17.04 | 15.61 | 16.96 | 258,452 | +0.25(+1.49%) |
Nov 02, 2007 | 15.93 | 16.71 | 15.28 | 16.71 | 258,301 | +1.90(+12.84%) |
Nov 01, 2007 | 16.17 | 16.67 | 14.62 | 14.81 | 158,721 | -1.68(-10.18%) |
Oct 31, 2007 | 15.94 | 16.49 | 15.57 | 16.49 | 58,983 | +0.78(+4.95%) |
Oct 30, 2007 | 16.75 | 16.75 | 15.58 | 15.71 | 93,660 | -1.03(-6.13%) |
Oct 29, 2007 | 16.30 | 16.75 | 16.30 | 16.74 | 121,653 | +0.59(+3.67%) |
Oct 26, 2007 | 15.23 | 16.26 | 15.23 | 16.14 | 60,043 | +1.01(+6.66%) |
Oct 25, 2007 | 15.20 | 15.58 | 15.06 | 15.14 | 39,095 | +0.01(+0.07%) |
Oct 24, 2007 | 15.02 | 15.12 | 14.72 | 15.12 | 136,607 | +0.31(+2.13%) |
Oct 23, 2007 | 14.28 | 14.94 | 14.27 | 14.81 | 78,603 | +0.62(+4.36%) |
Oct 22, 2007 | 13.72 | 14.23 | 13.34 | 14.19 | 129,004 | -0.24(-1.64%) |
Oct 19, 2007 | 14.65 | 14.68 | 14.17 | 14.43 | 72,766 | -0.29(-1.99%) |
Oct 18, 2007 | 14.83 | 14.91 | 14.14 | 14.72 | 243,708 | -0.27(-1.80%) |
Oct 17, 2007 | 15.47 | 15.75 | 14.77 | 14.99 | 137,346 | -0.37(-2.39%) |
Oct 16, 2007 | 16.28 | 16.28 | 15.26 | 15.36 | 75,537 | -0.36(-2.29%) |
Oct 15, 2007 | 16.10 | 16.10 | 15.62 | 15.72 | 38,331 | -0.27(-1.71%) |
Oct 12, 2007 | 15.86 | 16.28 | 15.56 | 15.99 | 70,518 | +0.13(+0.84%) |
Oct 11, 2007 | 16.41 | 16.48 | 15.70 | 15.86 | 86,989 | -0.44(-2.71%) |
Oct 10, 2007 | 16.17 | 16.39 | 16.04 | 16.30 | 77,769 | +0.03(+0.21%) |
Oct 09, 2007 | 16.19 | 16.40 | 15.90 | 16.27 | 185,181 | +0.15(+0.92%) |
Oct 08, 2007 | 16.08 | 16.38 | 15.93 | 16.12 | 175,524 | +0.19(+1.16%) |
Oct 05, 2007 | 16.01 | 16.01 | 15.71 | 15.93 | 139,492 | +0.00(+0.00%) |
Oct 04, 2007 | 15.90 | 16.26 | 15.33 | 15.93 | 135,784 | -0.09(-0.58%) |
Oct 03, 2007 | 16.76 | 16.84 | 15.88 | 16.03 | 151,289 | -0.73(-4.38%) |
Oct 02, 2007 | 16.64 | 16.81 | 16.27 | 16.76 | 130,551 | +0.12(+0.74%) |
Oct 01, 2007 | 16.11 | 16.67 | 15.93 | 16.64 | 131,949 | +0.49(+3.05%) |
Sep 28, 2007 | 15.89 | 16.25 | 15.89 | 16.14 | 90,516 | +0.21(+1.35%) |
Sep 27, 2007 | 15.93 | 15.93 | 15.62 | 15.93 | 51,950 | +0.07(+0.44%) |
Sep 26, 2007 | 15.98 | 16.10 | 15.66 | 15.86 | 137,659 | -0.04(-0.23%) |
Sep 25, 2007 | 15.30 | 15.91 | 15.19 | 15.90 | 170,691 | +0.63(+4.13%) |
Sep 24, 2007 | 15.01 | 15.34 | 14.94 | 15.27 | 89,920 | +0.33(+2.23%) |
Sep 21, 2007 | 14.70 | 15.10 | 14.65 | 14.93 | 164,964 | +0.23(+1.59%) |
Sep 20, 2007 | 13.97 | 14.91 | 13.66 | 14.70 | 214,852 | +0.74(+5.31%) |
Sep 19, 2007 | 13.98 | 13.99 | 13.56 | 13.96 | 134,650 | +0.08(+0.59%) |
Sep 18, 2007 | 13.81 | 13.88 | 13.04 | 13.88 | 168,111 | +0.19(+1.35%) |
Sep 17, 2007 | 13.71 | 13.79 | 13.53 | 13.69 | 119,909 | -0.10(-0.73%) |
Sep 14, 2007 | 13.52 | 13.82 | 13.27 | 13.79 | 158,173 | +0.44(+3.33%) |
Sep 13, 2007 | 13.41 | 13.46 | 13.15 | 13.35 | 121,542 | +0.19(+1.41%) |
Sep 12, 2007 | 13.06 | 13.34 | 12.88 | 13.16 | 315,230 | +0.29(+2.25%) |
Sep 11, 2007 | 12.02 | 12.96 | 12.02 | 12.87 | 286,611 | +0.90(+7.52%) |
Sep 10, 2007 | 12.54 | 12.54 | 11.93 | 11.97 | 262,468 | -0.38(-3.06%) |
Sep 07, 2007 | 12.44 | 12.48 | 12.15 | 12.35 | 104,666 | -0.09(-0.72%) |
Sep 06, 2007 | 12.56 | 12.85 | 12.39 | 12.44 | 270,346 | +0.06(+0.45%) |
Sep 05, 2007 | 12.41 | 12.66 | 12.05 | 12.38 | 288,001 | +0.12(+0.97%) |
Sep 04, 2007 | 12.57 | 12.89 | 12.13 | 12.26 | 390,131 | +0.62(+5.35%) |
Aug 31, 2007 | 11.45 | 11.64 | 11.32 | 11.64 | 104,461 | +0.38(+3.35%) |
Aug 30, 2007 | 11.07 | 11.58 | 10.94 | 11.26 | 55,666 | +0.10(+0.90%) |
Aug 29, 2007 | 11.30 | 11.33 | 10.79 | 11.16 | 65,568 | -0.09(-0.79%) |
Aug 28, 2007 | 11.38 | 11.38 | 10.96 | 11.25 | 74,930 | -0.05(-0.43%) |
Aug 27, 2007 | 11.55 | 11.55 | 10.86 | 11.30 | 210,868 | -0.04(-0.33%) |
Aug 24, 2007 | 10.84 | 11.49 | 10.84 | 11.34 | 73,605 | +0.39(+3.55%) |
Aug 23, 2007 | 10.87 | 11.31 | 10.84 | 10.95 | 96,516 | +0.11(+1.03%) |
Aug 22, 2007 | 11.05 | 11.57 | 10.77 | 10.84 | 148,854 | -0.19(-1.71%) |
Aug 21, 2007 | 10.93 | 11.11 | 10.75 | 11.03 | 292,363 | -0.00(-0.03%) |
Aug 20, 2007 | 11.19 | 11.29 | 10.93 | 11.03 | 107,546 | -0.06(-0.57%) |
Aug 17, 2007 | 11.66 | 11.86 | 10.75 | 11.09 | 151,210 | -0.26(-2.25%) |
Aug 16, 2007 | 11.49 | 11.85 | 11.15 | 11.35 | 203,079 | -0.39(-3.35%) |
Aug 15, 2007 | 12.04 | 12.22 | 11.72 | 11.74 | 51,221 | -0.31(-2.55%) |
Aug 14, 2007 | 12.03 | 12.35 | 11.75 | 12.05 | 52,964 | +0.14(+1.15%) |
Aug 13, 2007 | 12.15 | 13.13 | 11.83 | 11.91 | 198,985 | +0.09(+0.75%) |
Aug 10, 2007 | 11.20 | 11.93 | 11.19 | 11.82 | 261,790 | +0.33(+2.84%) |
Aug 09, 2007 | 11.52 | 11.72 | 11.12 | 11.50 | 130,211 | -0.33(-2.76%) |
Aug 08, 2007 | 12.88 | 13.15 | 11.24 | 11.82 | 206,564 | -1.01(-7.88%) |
Aug 07, 2007 | 12.21 | 12.99 | 11.73 | 12.84 | 89,526 | +0.58(+4.72%) |
Aug 06, 2007 | 12.54 | 12.55 | 11.42 | 12.26 | 106,922 | -0.06(-0.51%) |
Aug 03, 2007 | 12.43 | 13.11 | 11.86 | 12.32 | 117,718 | -0.66(-5.05%) |
Aug 02, 2007 | 13.05 | 13.87 | 12.64 | 12.98 | 443,344 | +0.17(+1.33%) |
Aug 01, 2007 | 12.44 | 12.85 | 12.12 | 12.81 | 195,542 | +0.35(+2.80%) |
Jul 31, 2007 | 11.82 | 12.53 | 11.82 | 12.46 | 166,791 | +0.79(+6.80%) |
Jul 30, 2007 | 11.63 | 11.82 | 11.25 | 11.66 | 49,526 | +0.06(+0.48%) |
Jul 27, 2007 | 11.83 | 11.83 | 11.23 | 11.61 | 40,601 | -0.18(-1.51%) |
Jul 26, 2007 | 12.17 | 12.25 | 11.40 | 11.79 | 82,104 | -0.30(-2.48%) |
Jul 25, 2007 | 12.50 | 12.74 | 11.72 | 12.09 | 167,641 | -0.51(-4.06%) |
Jul 24, 2007 | 12.68 | 12.69 | 10.66 | 12.60 | 82,922 | -0.09(-0.70%) |
Jul 23, 2007 | 11.97 | 12.69 | 11.87 | 12.69 | 100,688 | +0.46(+3.76%) |
Jul 20, 2007 | 12.36 | 12.36 | 11.72 | 12.23 | 63,657 | -0.08(-0.63%) |
Jul 19, 2007 | 11.06 | 12.39 | 11.06 | 12.31 | 128,896 | +0.89(+7.82%) |
Jul 18, 2007 | 12.01 | 12.01 | 11.05 | 11.41 | 115,659 | -0.46(-3.84%) |
Jul 17, 2007 | 12.03 | 12.31 | 11.75 | 11.87 | 82,727 | -0.16(-1.29%) |
Jul 16, 2007 | 12.19 | 12.32 | 11.86 | 12.02 | 87,995 | -0.15(-1.22%) |
Jul 13, 2007 | 12.57 | 12.58 | 12.13 | 12.17 | 73,262 | -0.23(-1.88%) |
Jul 12, 2007 | 12.23 | 12.48 | 12.12 | 12.41 | 120,055 | +0.23(+1.86%) |
Jul 11, 2007 | 11.52 | 12.22 | 11.52 | 12.18 | 117,299 | +0.38(+3.24%) |
Jul 10, 2007 | 11.85 | 11.85 | 11.59 | 11.80 | 32,664 | -0.05(-0.44%) |
Jul 09, 2007 | 11.84 | 11.99 | 11.45 | 11.85 | 136,947 | +0.04(+0.31%) |
Jul 06, 2007 | 11.96 | 11.96 | 11.38 | 11.81 | 130,122 | -0.09(-0.75%) |
Jul 05, 2007 | 12.23 | 12.23 | 11.36 | 11.90 | 138,758 | -0.16(-1.32%) |
Jul 03, 2007 | 11.85 | 12.24 | 11.43 | 12.06 | 52,673 | +0.21(+1.81%) |
Jul 02, 2007 | 11.80 | 11.97 | 11.13 | 11.85 | 210,415 | +0.09(+0.79%) |
Jun 29, 2007 | 12.23 | 12.71 | 11.49 | 11.75 | 207,365 | -0.34(-2.79%) |
Jun 28, 2007 | 11.67 | 12.22 | 11.67 | 12.09 | 149,497 | +0.60(+5.26%) |
Jun 27, 2007 | 11.26 | 11.49 | 11.12 | 11.49 | 75,173 | +0.33(+2.99%) |
Jun 26, 2007 | 11.12 | 11.17 | 11.00 | 11.15 | 77,011 | +0.08(+0.70%) |
Jun 25, 2007 | 11.49 | 11.85 | 10.88 | 11.08 | 202,019 | -0.30(-2.64%) |
Jun 22, 2007 | 10.88 | 11.38 | 10.62 | 11.38 | 106,901 | +0.60(+5.56%) |
Jun 21, 2007 | 10.37 | 10.88 | 10.23 | 10.78 | 52,079 | +0.29(+2.77%) |
Jun 20, 2007 | 10.78 | 10.83 | 10.43 | 10.49 | 52,357 | -0.08(-0.74%) |
Jun 19, 2007 | 10.19 | 10.93 | 10.04 | 10.56 | 117,939 | +0.39(+3.88%) |
Jun 18, 2007 | 10.26 | 10.26 | 10.08 | 10.17 | 67,201 | -0.17(-1.63%) |
Jun 15, 2007 | 10.21 | 10.34 | 10.02 | 10.34 | 48,039 | +0.15(+1.49%) |
Jun 14, 2007 | 10.00 | 10.39 | 10.00 | 10.19 | 37,513 | +0.24(+2.46%) |
Jun 13, 2007 | 9.997 | 9.997 | 9.589 | 9.941 | 94,189 | +0.04(+0.45%) |
Jun 12, 2007 | 9.889 | 9.935 | 9.382 | 9.897 | 63,152 | -0.01(-0.07%) |
Jun 11, 2007 | 9.993 | 9.997 | 9.641 | 9.904 | 27,112 | +0.12(+1.27%) |
Jun 08, 2007 | 9.782 | 9.823 | 9.504 | 9.780 | 20,592 | +0.07(+0.67%) |
Jun 07, 2007 | 9.856 | 10.08 | 9.474 | 9.715 | 73,351 | -0.28(-2.79%) |
Jun 06, 2007 | 10.09 | 10.26 | 9.800 | 9.994 | 31,687 | -0.25(-2.45%) |
Jun 05, 2007 | 10.45 | 10.45 | 10.19 | 10.25 | 18,611 | -0.07(-0.72%) |
Jun 04, 2007 | 10.54 | 10.54 | 10.23 | 10.32 | 23,096 | +0.02(+0.18%) |
Jun 01, 2007 | 10.35 | 10.45 | 10.19 | 10.30 | 22,805 | -0.09(-0.89%) |
May 31, 2007 | 10.31 | 10.46 | 9.907 | 10.39 | 46,630 | +0.02(+0.18%) |
May 30, 2007 | 10.37 | 10.68 | 10.30 | 10.37 | 35,465 | -0.01(-0.14%) |
May 29, 2007 | 10.34 | 10.71 | 10.28 | 10.39 | 103,435 | +0.06(+0.54%) |
May 25, 2007 | 10.02 | 10.48 | 10.02 | 10.33 | 67,533 | +0.25(+2.50%) |
May 24, 2007 | 10.06 | 10.48 | 9.738 | 10.08 | 62,364 | -0.09(-0.88%) |
May 23, 2007 | 10.11 | 10.46 | 10.04 | 10.17 | 21,212 | -0.06(-0.54%) |
May 22, 2007 | 10.13 | 10.51 | 9.945 | 10.23 | 57,444 | -0.06(-0.58%) |
May 21, 2007 | 10.41 | 10.64 | 10.15 | 10.29 | 53,493 | -0.11(-1.03%) |
May 18, 2007 | 10.26 | 10.63 | 10.07 | 10.39 | 74,056 | +0.09(+0.83%) |
May 17, 2007 | 10.21 | 10.46 | 9.845 | 10.31 | 49,575 | +0.10(+1.02%) |
May 16, 2007 | 10.36 | 10.38 | 10.19 | 10.20 | 55,687 | -0.17(-1.64%) |
May 15, 2007 | 10.33 | 10.54 | 10.18 | 10.37 | 177,918 | +0.04(+0.43%) |
May 14, 2007 | 10.00 | 10.34 | 9.904 | 10.33 | 107,594 | +0.36(+3.62%) |
May 11, 2007 | 9.115 | 10.02 | 9.056 | 9.969 | 161,887 | +0.45(+4.73%) |
May 10, 2007 | 9.671 | 9.726 | 9.171 | 9.519 | 87,755 | -0.11(-1.12%) |
May 09, 2007 | 9.567 | 9.886 | 9.319 | 9.626 | 396,336 | +0.26(+2.77%) |
May 08, 2007 | 8.611 | 9.437 | 8.611 | 9.367 | 662,134 | +1.68(+21.83%) |
May 07, 2007 | 7.466 | 7.763 | 7.466 | 7.688 | 64,246 | +0.19(+2.47%) |
May 04, 2007 | 7.418 | 7.596 | 7.147 | 7.503 | 108,563 | +0.15(+2.02%) |
May 03, 2007 | 7.059 | 7.477 | 7.059 | 7.355 | 50,441 | +0.21(+3.00%) |
May 02, 2007 | 7.177 | 7.218 | 7.047 | 7.141 | 14,411 | -0.07(-0.97%) |