Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.61 | 10.70 | 10.59 | 10.68 | 1,224,074 | +0.10(+0.93%) |
Apr 29, 2008 | 10.63 | 10.66 | 10.55 | 10.58 | 687,864 | +0.10(+0.92%) |
Apr 28, 2008 | 10.60 | 10.70 | 10.46 | 10.48 | 1,467,640 | -0.16(-1.48%) |
Apr 25, 2008 | 10.61 | 10.71 | 10.45 | 10.64 | 1,364,110 | +0.15(+1.43%) |
Apr 24, 2008 | 10.43 | 10.59 | 10.19 | 10.49 | 1,238,051 | +0.14(+1.31%) |
Apr 23, 2008 | 10.32 | 10.36 | 10.05 | 10.35 | 2,331,283 | +0.07(+0.73%) |
Apr 22, 2008 | 10.43 | 10.49 | 10.26 | 10.28 | 1,076,104 | -0.26(-2.51%) |
Apr 21, 2008 | 10.58 | 10.66 | 10.40 | 10.54 | 1,570,763 | +0.04(+0.35%) |
Apr 18, 2008 | 10.20 | 10.60 | 10.12 | 10.51 | 3,345,694 | +0.54(+5.39%) |
Apr 17, 2008 | 10.04 | 10.08 | 9.868 | 9.971 | 1,584,041 | -0.06(-0.55%) |
Apr 16, 2008 | 9.907 | 10.08 | 9.875 | 10.03 | 1,433,882 | +0.25(+2.55%) |
Apr 15, 2008 | 9.621 | 9.834 | 9.621 | 9.777 | 1,661,746 | +0.31(+3.24%) |
Apr 14, 2008 | 9.514 | 9.608 | 9.350 | 9.470 | 2,145,190 | -0.00(-0.04%) |
Apr 11, 2008 | 9.610 | 9.653 | 9.446 | 9.474 | 1,071,837 | -0.26(-2.63%) |
Apr 10, 2008 | 9.653 | 9.736 | 9.523 | 9.730 | 1,360,453 | +0.10(+1.00%) |
Apr 09, 2008 | 9.873 | 9.877 | 9.551 | 9.634 | 2,120,167 | -0.15(-1.57%) |
Apr 08, 2008 | 9.751 | 9.888 | 9.709 | 9.787 | 1,642,002 | -0.11(-1.10%) |
Apr 07, 2008 | 10.07 | 10.11 | 9.864 | 9.896 | 2,321,718 | +0.03(+0.34%) |
Apr 04, 2008 | 9.834 | 9.909 | 9.758 | 9.863 | 2,242,747 | -0.23(-2.30%) |
Apr 03, 2008 | 9.864 | 10.10 | 9.864 | 10.09 | 1,607,184 | +0.07(+0.70%) |
Apr 02, 2008 | 10.02 | 10.11 | 9.834 | 10.02 | 3,014,928 | -0.14(-1.38%) |
Apr 01, 2008 | 9.875 | 10.21 | 9.819 | 10.16 | 3,273,123 | +0.47(+4.81%) |
Mar 31, 2008 | 9.653 | 9.785 | 9.421 | 9.699 | 2,626,261 | -0.11(-1.14%) |
Mar 28, 2008 | 9.792 | 9.986 | 9.747 | 9.811 | 2,326,580 | +0.07(+0.77%) |
Mar 27, 2008 | 10.05 | 10.05 | 9.670 | 9.736 | 3,669,550 | -0.22(-2.25%) |
Mar 26, 2008 | 9.992 | 10.24 | 9.811 | 9.960 | 3,929,119 | -0.24(-2.38%) |
Mar 25, 2008 | 10.11 | 10.30 | 10.03 | 10.20 | 4,735,320 | +0.26(+2.57%) |
Mar 24, 2008 | 9.342 | 9.960 | 9.327 | 9.947 | 6,445,000 | +0.73(+7.96%) |
Mar 21, 2008 | 9.011 | 9.297 | 8.774 | 9.214 | 2,443,862 | +0.00(+0.00%) |
Mar 20, 2008 | 9.011 | 9.297 | 8.774 | 9.214 | 2,441,518 | +0.27(+3.05%) |
Mar 19, 2008 | 9.566 | 9.696 | 8.872 | 8.941 | 2,655,687 | -0.84(-8.57%) |
Mar 18, 2008 | 9.218 | 9.811 | 9.165 | 9.779 | 2,714,567 | +0.78(+8.62%) |
Mar 17, 2008 | 8.834 | 9.162 | 8.604 | 9.003 | 3,652,033 | -0.32(-3.45%) |
Mar 14, 2008 | 9.928 | 9.950 | 9.171 | 9.325 | 3,748,708 | -0.49(-4.98%) |
Mar 13, 2008 | 9.192 | 9.834 | 9.118 | 9.813 | 3,645,023 | +0.11(+1.10%) |
Mar 12, 2008 | 9.672 | 9.875 | 9.207 | 9.706 | 5,685,980 | -0.15(-1.47%) |
Mar 11, 2008 | 9.043 | 9.988 | 9.037 | 9.851 | 11,619,390 | +1.38(+16.35%) |
Mar 10, 2008 | 9.610 | 9.617 | 8.290 | 8.467 | 14,539,251 | -1.18(-12.23%) |
Mar 07, 2008 | 9.715 | 9.890 | 9.544 | 9.647 | 2,827,700 | -0.25(-2.52%) |
Mar 06, 2008 | 10.23 | 10.24 | 9.883 | 9.896 | 1,420,529 | -0.40(-3.85%) |
Mar 05, 2008 | 10.14 | 10.41 | 10.14 | 10.29 | 1,900,385 | +0.16(+1.62%) |
Mar 04, 2008 | 10.37 | 10.37 | 9.864 | 10.13 | 4,017,411 | -0.36(-3.48%) |
Mar 03, 2008 | 10.66 | 10.66 | 10.37 | 10.49 | 2,135,072 | -0.32(-2.96%) |
Feb 29, 2008 | 10.88 | 10.92 | 10.77 | 10.81 | 1,465,859 | -0.28(-2.50%) |
Feb 28, 2008 | 11.08 | 11.20 | 11.02 | 11.09 | 2,131,302 | -0.09(-0.76%) |
Feb 27, 2008 | 10.88 | 11.20 | 10.83 | 11.18 | 2,275,624 | +0.25(+2.26%) |
Feb 26, 2008 | 10.88 | 11.07 | 10.81 | 10.93 | 1,954,694 | +0.08(+0.73%) |
Feb 25, 2008 | 10.76 | 10.89 | 10.64 | 10.85 | 1,802,355 | +0.17(+1.64%) |
Feb 22, 2008 | 10.91 | 10.99 | 10.56 | 10.67 | 1,985,152 | -0.24(-2.23%) |
Feb 21, 2008 | 11.27 | 11.33 | 10.88 | 10.92 | 2,492,822 | -0.27(-2.42%) |
Feb 20, 2008 | 11.06 | 11.32 | 10.83 | 11.19 | 1,813,926 | -0.04(-0.36%) |
Feb 19, 2008 | 11.33 | 11.57 | 11.20 | 11.23 | 1,499,800 | +0.01(+0.13%) |
Feb 18, 2008 | 11.01 | 11.26 | 10.95 | 11.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.01 | 11.26 | 10.95 | 11.21 | 1,142,894 | +0.27(+2.48%) |
Feb 14, 2008 | 11.33 | 11.38 | 10.94 | 10.94 | 2,414,371 | -0.25(-2.27%) |
Feb 13, 2008 | 11.11 | 11.25 | 11.01 | 11.20 | 1,942,996 | +0.19(+1.68%) |
Feb 12, 2008 | 10.43 | 11.10 | 10.41 | 11.01 | 4,033,732 | +0.65(+6.24%) |
Feb 11, 2008 | 10.37 | 10.41 | 10.13 | 10.37 | 2,896,197 | -0.20(-1.86%) |
Feb 08, 2008 | 10.70 | 10.74 | 10.47 | 10.56 | 1,928,644 | -0.32(-2.90%) |
Feb 07, 2008 | 10.37 | 10.94 | 10.37 | 10.88 | 3,043,411 | +0.21(+2.00%) |
Feb 06, 2008 | 10.98 | 11.02 | 10.66 | 10.66 | 1,371,162 | -0.19(-1.78%) |
Feb 05, 2008 | 11.34 | 11.34 | 10.70 | 10.86 | 2,622,243 | -0.56(-4.92%) |
Feb 04, 2008 | 11.66 | 11.74 | 11.39 | 11.42 | 2,534,537 | -0.12(-1.07%) |
Feb 01, 2008 | 11.27 | 11.56 | 11.13 | 11.54 | 3,032,632 | +0.37(+3.30%) |
Jan 31, 2008 | 10.86 | 11.19 | 10.62 | 11.17 | 3,879,578 | +0.14(+1.24%) |
Jan 30, 2008 | 11.20 | 11.33 | 10.89 | 11.04 | 4,981,311 | -0.35(-3.05%) |
Jan 29, 2008 | 11.43 | 11.43 | 11.21 | 11.38 | 1,842,485 | -0.03(-0.22%) |
Jan 28, 2008 | 11.30 | 11.47 | 11.09 | 11.41 | 1,493,789 | -0.03(-0.28%) |
Jan 25, 2008 | 12.16 | 12.20 | 11.20 | 11.44 | 3,600,922 | -0.18(-1.58%) |
Jan 24, 2008 | 11.62 | 11.75 | 11.24 | 11.63 | 4,866,748 | -0.03(-0.29%) |
Jan 23, 2008 | 10.94 | 11.72 | 10.46 | 11.66 | 7,421,484 | +0.19(+1.62%) |
Jan 22, 2008 | 10.25 | 11.53 | 9.918 | 11.47 | 7,845,081 | -0.04(-0.37%) |
Jan 21, 2008 | 11.68 | 11.70 | 11.01 | 11.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.68 | 11.70 | 11.01 | 11.52 | 4,295,927 | +0.06(+0.56%) |
Jan 17, 2008 | 11.97 | 12.24 | 10.95 | 11.45 | 6,304,124 | -0.65(-5.36%) |
Jan 16, 2008 | 12.21 | 12.24 | 11.73 | 12.10 | 7,346,489 | -0.48(-3.83%) |
Jan 15, 2008 | 12.98 | 13.19 | 12.36 | 12.58 | 5,703,858 | -0.79(-5.90%) |
Jan 14, 2008 | 13.44 | 13.52 | 13.27 | 13.37 | 3,040,115 | +0.11(+0.80%) |
Jan 11, 2008 | 13.17 | 13.43 | 13.17 | 13.27 | 3,091,161 | -0.02(-0.16%) |
Jan 10, 2008 | 12.93 | 13.30 | 12.88 | 13.29 | 2,680,274 | +0.02(+0.16%) |
Jan 09, 2008 | 12.57 | 13.33 | 12.57 | 13.27 | 4,448,524 | +0.68(+5.42%) |
Jan 08, 2008 | 12.72 | 13.08 | 12.55 | 12.58 | 3,207,937 | +0.04(+0.32%) |
Jan 07, 2008 | 12.55 | 12.88 | 12.48 | 12.54 | 4,560,288 | +0.31(+2.55%) |
Jan 04, 2008 | 12.66 | 12.66 | 12.16 | 12.23 | 3,351,733 | -0.37(-2.96%) |
Jan 03, 2008 | 13.28 | 13.35 | 12.40 | 12.60 | 4,319,291 | -0.60(-4.52%) |
Jan 02, 2008 | 13.33 | 13.45 | 12.97 | 13.20 | 3,306,835 | -0.08(-0.58%) |
Jan 01, 2008 | 13.34 | 13.41 | 13.26 | 13.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.34 | 13.41 | 13.26 | 13.28 | 2,003,508 | +0.01(+0.10%) |
Dec 28, 2007 | 13.11 | 13.33 | 13.05 | 13.27 | 3,717,801 | +0.50(+3.89%) |
Dec 27, 2007 | 13.44 | 13.46 | 12.60 | 12.77 | 7,680,345 | -2.35(-15.56%) |
Dec 26, 2007 | 14.76 | 15.13 | 14.76 | 15.12 | 2,999,539 | +0.51(+3.50%) |
Dec 24, 2007 | 14.56 | 14.68 | 14.51 | 14.61 | 1,418,348 | +0.35(+2.48%) |
Dec 21, 2007 | 13.95 | 14.26 | 13.63 | 14.26 | 2,534,888 | +0.73(+5.43%) |
Dec 20, 2007 | 13.67 | 13.91 | 13.35 | 13.52 | 1,965,487 | +0.19(+1.44%) |
Dec 19, 2007 | 13.54 | 14.03 | 13.27 | 13.33 | 2,497,459 | -0.33(-2.42%) |
Dec 18, 2007 | 13.61 | 13.66 | 12.94 | 13.66 | 4,063,327 | +0.41(+3.06%) |
Dec 17, 2007 | 13.59 | 13.75 | 12.90 | 13.26 | 5,368,074 | -0.71(-5.10%) |
Dec 14, 2007 | 13.86 | 14.48 | 13.61 | 13.97 | 2,483,416 | -0.09(-0.64%) |
Dec 13, 2007 | 14.46 | 14.56 | 13.80 | 14.06 | 3,400,687 | -0.49(-3.39%) |
Dec 12, 2007 | 14.93 | 15.26 | 14.34 | 14.55 | 5,286,956 | -0.08(-0.54%) |
Dec 11, 2007 | 14.61 | 14.93 | 14.56 | 14.63 | 6,623,033 | +0.13(+0.87%) |
Dec 10, 2007 | 14.10 | 14.53 | 14.03 | 14.50 | 3,134,840 | +0.54(+3.90%) |
Dec 07, 2007 | 14.12 | 14.18 | 13.83 | 13.96 | 2,190,309 | -0.01(-0.08%) |
Dec 06, 2007 | 13.80 | 14.09 | 13.80 | 13.97 | 2,849,348 | +0.16(+1.17%) |
Dec 05, 2007 | 13.56 | 13.86 | 13.48 | 13.81 | 2,278,376 | +0.54(+4.03%) |
Dec 04, 2007 | 13.01 | 13.37 | 12.90 | 13.27 | 2,706,235 | +0.13(+1.02%) |
Dec 03, 2007 | 13.13 | 13.43 | 13.01 | 13.14 | 2,045,167 | +0.14(+1.07%) |
Nov 30, 2007 | 12.84 | 13.05 | 12.84 | 13.00 | 2,271,052 | +0.41(+3.27%) |
Nov 29, 2007 | 12.20 | 12.68 | 12.20 | 12.59 | 2,071,972 | +0.20(+1.58%) |
Nov 28, 2007 | 12.13 | 12.39 | 12.09 | 12.39 | 2,510,545 | +0.45(+3.75%) |
Nov 27, 2007 | 11.83 | 12.08 | 11.69 | 11.94 | 2,485,315 | +0.26(+2.25%) |
Nov 26, 2007 | 12.08 | 12.10 | 11.62 | 11.68 | 2,420,658 | -0.10(-0.87%) |
Nov 23, 2007 | 11.69 | 11.86 | 11.55 | 11.78 | 1,401,774 | +0.34(+2.98%) |
Nov 21, 2007 | 11.94 | 11.94 | 11.22 | 11.44 | 3,746,101 | -0.82(-6.70%) |
Nov 20, 2007 | 12.39 | 12.47 | 12.09 | 12.26 | 1,957,475 | +0.14(+1.16%) |
Nov 19, 2007 | 12.56 | 12.63 | 12.08 | 12.12 | 1,880,482 | -0.58(-4.60%) |
Nov 16, 2007 | 12.54 | 12.71 | 12.24 | 12.71 | 1,604,620 | +0.39(+3.17%) |
Nov 15, 2007 | 12.58 | 12.58 | 12.25 | 12.32 | 1,759,411 | -0.36(-2.81%) |
Nov 14, 2007 | 12.71 | 13.20 | 12.58 | 12.67 | 2,246,807 | +0.21(+1.66%) |
Nov 13, 2007 | 11.89 | 12.62 | 11.89 | 12.47 | 2,677,034 | +0.81(+6.97%) |
Nov 12, 2007 | 11.84 | 12.04 | 11.62 | 11.65 | 2,448,673 | -0.04(-0.33%) |
Nov 09, 2007 | 11.73 | 11.94 | 11.59 | 11.69 | 2,991,030 | -0.08(-0.69%) |
Nov 08, 2007 | 12.37 | 12.45 | 11.52 | 11.77 | 5,693,786 | -0.58(-4.70%) |
Nov 07, 2007 | 12.86 | 13.02 | 12.34 | 12.35 | 2,997,650 | -0.61(-4.74%) |
Nov 06, 2007 | 13.13 | 13.16 | 12.85 | 12.97 | 2,427,204 | +0.00(+0.02%) |
Nov 05, 2007 | 12.83 | 13.19 | 12.65 | 12.97 | 3,060,867 | -0.55(-4.04%) |
Nov 02, 2007 | 13.51 | 13.62 | 13.20 | 13.51 | 2,986,210 | +0.25(+1.85%) |
Nov 01, 2007 | 13.37 | 13.51 | 13.23 | 13.27 | 3,743,302 | -0.54(-3.94%) |
Oct 31, 2007 | 13.32 | 13.85 | 13.32 | 13.81 | 4,283,094 | +0.61(+4.60%) |
Oct 30, 2007 | 13.07 | 13.33 | 12.98 | 13.20 | 3,248,306 | -0.11(-0.80%) |
Oct 29, 2007 | 12.63 | 13.33 | 12.63 | 13.31 | 4,889,807 | +0.98(+7.96%) |
Oct 26, 2007 | 12.22 | 12.45 | 12.22 | 12.33 | 3,410,065 | +0.54(+4.62%) |
Oct 25, 2007 | 12.24 | 12.26 | 11.67 | 11.78 | 5,081,574 | -0.37(-3.02%) |
Oct 24, 2007 | 12.09 | 12.26 | 11.84 | 12.15 | 3,298,437 | -0.16(-1.27%) |
Oct 23, 2007 | 11.92 | 12.37 | 11.91 | 12.31 | 5,323,509 | +0.83(+7.25%) |
Oct 22, 2007 | 10.98 | 11.58 | 10.82 | 11.47 | 3,802,975 | +0.45(+4.06%) |
Oct 19, 2007 | 11.41 | 11.43 | 10.98 | 11.03 | 4,527,585 | -0.49(-4.26%) |
Oct 18, 2007 | 11.52 | 11.71 | 11.26 | 11.52 | 6,765,774 | -0.33(-2.76%) |
Oct 17, 2007 | 12.05 | 12.24 | 11.84 | 11.84 | 7,422,351 | +0.28(+2.45%) |
Oct 16, 2007 | 12.50 | 12.63 | 11.54 | 11.56 | 11,657,641 | -1.07(-8.45%) |
Oct 15, 2007 | 12.57 | 12.71 | 12.43 | 12.63 | 4,046,504 | +0.37(+2.99%) |
Oct 12, 2007 | 12.07 | 12.26 | 11.95 | 12.26 | 1,839,831 | +0.19(+1.61%) |
Oct 11, 2007 | 12.38 | 12.63 | 11.85 | 12.07 | 3,834,858 | -0.20(-1.66%) |
Oct 10, 2007 | 12.12 | 12.28 | 12.04 | 12.27 | 2,251,815 | +0.25(+2.09%) |
Oct 09, 2007 | 11.76 | 12.03 | 11.68 | 12.02 | 2,811,655 | +0.62(+5.43%) |
Oct 08, 2007 | 11.52 | 11.52 | 11.29 | 11.40 | 1,733,286 | -0.24(-2.05%) |
Oct 05, 2007 | 11.47 | 11.84 | 11.47 | 11.64 | 1,668,339 | +0.29(+2.56%) |
Oct 04, 2007 | 11.40 | 11.47 | 11.26 | 11.35 | 2,021,283 | +0.02(+0.19%) |
Oct 03, 2007 | 11.65 | 11.73 | 11.18 | 11.33 | 2,973,508 | -0.25(-2.19%) |
Oct 02, 2007 | 11.59 | 11.69 | 11.40 | 11.58 | 1,896,095 | -0.18(-1.54%) |
Oct 01, 2007 | 11.58 | 11.76 | 11.54 | 11.76 | 3,473,207 | +0.18(+1.57%) |
Sep 28, 2007 | 11.69 | 11.71 | 11.52 | 11.58 | 1,674,753 | -0.05(-0.42%) |
Sep 27, 2007 | 11.68 | 11.75 | 11.61 | 11.63 | 1,698,360 | +0.09(+0.79%) |
Sep 26, 2007 | 11.15 | 11.58 | 11.15 | 11.54 | 2,530,092 | +0.41(+3.66%) |
Sep 25, 2007 | 11.06 | 11.14 | 10.97 | 11.13 | 1,519,985 | +0.07(+0.66%) |
Sep 24, 2007 | 10.96 | 11.29 | 10.96 | 11.06 | 3,043,880 | +0.21(+1.95%) |
Sep 21, 2007 | 10.72 | 10.88 | 10.64 | 10.85 | 1,420,416 | +0.31(+2.95%) |
Sep 20, 2007 | 10.62 | 10.64 | 10.53 | 10.54 | 857,556 | -0.13(-1.20%) |
Sep 19, 2007 | 10.98 | 11.05 | 10.63 | 10.66 | 2,543,131 | -0.13(-1.19%) |
Sep 18, 2007 | 10.34 | 10.80 | 10.25 | 10.79 | 2,824,920 | +0.50(+4.89%) |
Sep 17, 2007 | 10.37 | 10.46 | 10.22 | 10.29 | 1,279,067 | -0.31(-2.94%) |
Sep 14, 2007 | 10.32 | 10.64 | 10.26 | 10.60 | 3,543,926 | +0.25(+2.37%) |
Sep 13, 2007 | 10.36 | 10.41 | 10.20 | 10.35 | 1,412,985 | +0.09(+0.83%) |
Sep 12, 2007 | 9.937 | 10.32 | 9.937 | 10.27 | 2,720,827 | +0.20(+2.01%) |
Sep 11, 2007 | 9.868 | 10.12 | 9.860 | 10.07 | 1,724,490 | +0.23(+2.39%) |
Sep 10, 2007 | 10.01 | 10.01 | 9.747 | 9.832 | 2,123,964 | +0.02(+0.20%) |
Sep 07, 2007 | 9.898 | 9.898 | 9.649 | 9.813 | 1,507,414 | -0.23(-2.27%) |
Sep 06, 2007 | 10.03 | 10.07 | 9.958 | 10.04 | 1,100,776 | +0.12(+1.25%) |
Sep 05, 2007 | 10.13 | 10.22 | 9.905 | 9.918 | 1,338,590 | -0.24(-2.33%) |
Sep 04, 2007 | 9.907 | 10.17 | 9.896 | 10.15 | 2,374,925 | +0.25(+2.50%) |
Aug 31, 2007 | 9.858 | 9.958 | 9.843 | 9.907 | 1,422,540 | +0.24(+2.49%) |
Aug 30, 2007 | 9.598 | 9.764 | 9.555 | 9.666 | 908,428 | -0.11(-1.09%) |
Aug 29, 2007 | 9.433 | 9.862 | 9.433 | 9.773 | 1,992,213 | +0.45(+4.85%) |
Aug 28, 2007 | 9.632 | 9.753 | 9.235 | 9.320 | 2,262,749 | -0.42(-4.29%) |
Aug 27, 2007 | 9.598 | 9.918 | 9.546 | 9.738 | 1,689,325 | +0.17(+1.81%) |
Aug 24, 2007 | 9.397 | 9.598 | 9.354 | 9.566 | 2,050,212 | +0.30(+3.20%) |
Aug 23, 2007 | 9.278 | 9.301 | 9.064 | 9.269 | 2,929,946 | -0.09(-1.00%) |
Aug 22, 2007 | 9.278 | 9.431 | 9.237 | 9.363 | 4,083,826 | +0.24(+2.62%) |
Aug 21, 2007 | 9.280 | 9.280 | 9.086 | 9.124 | 2,367,775 | -0.28(-2.97%) |
Aug 20, 2007 | 9.598 | 9.613 | 9.224 | 9.404 | 1,685,574 | -0.17(-1.80%) |
Aug 17, 2007 | 9.593 | 9.704 | 9.363 | 9.576 | 4,548,004 | +0.33(+3.58%) |
Aug 16, 2007 | 8.798 | 9.278 | 8.344 | 9.246 | 8,266,067 | +0.07(+0.72%) |
Aug 15, 2007 | 9.318 | 9.457 | 9.109 | 9.180 | 2,434,363 | -0.31(-3.28%) |
Aug 14, 2007 | 9.662 | 9.696 | 9.442 | 9.491 | 1,245,778 | -0.19(-1.98%) |
Aug 13, 2007 | 9.715 | 9.768 | 9.664 | 9.683 | 922,260 | +0.04(+0.46%) |
Aug 10, 2007 | 9.662 | 9.758 | 9.491 | 9.638 | 3,323,667 | -0.18(-1.87%) |
Aug 09, 2007 | 9.704 | 9.939 | 9.704 | 9.822 | 1,828,578 | -0.25(-2.52%) |
Aug 08, 2007 | 10.00 | 10.15 | 9.960 | 10.08 | 1,840,769 | +0.26(+2.70%) |
Aug 07, 2007 | 9.598 | 9.836 | 9.544 | 9.811 | 1,370,027 | +0.18(+1.84%) |
Aug 06, 2007 | 9.461 | 9.639 | 9.256 | 9.634 | 2,962,415 | +0.23(+2.50%) |
Aug 03, 2007 | 9.551 | 9.736 | 9.367 | 9.399 | 1,724,959 | -0.34(-3.46%) |
Aug 02, 2007 | 9.807 | 9.822 | 9.649 | 9.736 | 1,137,469 | -0.02(-0.22%) |
Aug 01, 2007 | 9.619 | 9.758 | 9.455 | 9.758 | 2,957,609 | +0.00(+0.00%) |
Jul 31, 2007 | 10.02 | 10.12 | 9.719 | 9.758 | 2,329,797 | -0.07(-0.72%) |
Jul 30, 2007 | 9.625 | 9.830 | 9.615 | 9.828 | 1,515,376 | +0.31(+3.27%) |
Jul 27, 2007 | 9.427 | 9.745 | 9.427 | 9.517 | 2,015,281 | -0.16(-1.61%) |
Jul 26, 2007 | 9.851 | 9.960 | 9.470 | 9.672 | 3,390,841 | -0.38(-3.78%) |
Jul 25, 2007 | 10.07 | 10.14 | 9.898 | 10.05 | 1,910,630 | +0.04(+0.43%) |
Jul 24, 2007 | 10.13 | 10.22 | 9.956 | 10.01 | 2,183,041 | -0.16(-1.61%) |
Jul 23, 2007 | 10.08 | 10.19 | 10.06 | 10.17 | 1,475,991 | +0.25(+2.51%) |
Jul 20, 2007 | 10.12 | 10.18 | 9.913 | 9.924 | 1,865,150 | -0.25(-2.43%) |
Jul 19, 2007 | 10.13 | 10.24 | 10.10 | 10.17 | 1,474,584 | +0.23(+2.36%) |
Jul 18, 2007 | 9.952 | 9.952 | 9.830 | 9.937 | 1,783,098 | -0.10(-0.98%) |
Jul 17, 2007 | 9.854 | 10.08 | 9.819 | 10.03 | 1,544,914 | +0.01(+0.11%) |
Jul 16, 2007 | 9.947 | 10.02 | 9.945 | 10.02 | 1,600,241 | +0.03(+0.30%) |
Jul 13, 2007 | 10.13 | 10.18 | 9.982 | 9.994 | 2,571,263 | -0.05(-0.51%) |
Jul 12, 2007 | 9.918 | 10.06 | 9.907 | 10.05 | 1,874,996 | +0.24(+2.41%) |
Jul 11, 2007 | 9.662 | 9.939 | 9.655 | 9.809 | 1,587,112 | +0.14(+1.46%) |
Jul 10, 2007 | 9.888 | 9.888 | 9.655 | 9.668 | 2,173,725 | -0.27(-2.68%) |
Jul 09, 2007 | 9.864 | 10.02 | 9.734 | 9.935 | 3,426,475 | +0.18(+1.81%) |
Jul 06, 2007 | 9.649 | 9.792 | 9.600 | 9.758 | 1,882,967 | +0.16(+1.71%) |
Jul 05, 2007 | 9.576 | 9.649 | 9.480 | 9.593 | 1,750,747 | -0.01(-0.13%) |
Jul 03, 2007 | 9.489 | 9.657 | 9.489 | 9.606 | 1,936,887 | +0.16(+1.67%) |
Jul 02, 2007 | 9.310 | 9.472 | 9.299 | 9.448 | 1,923,289 | +0.14(+1.49%) |
Jun 29, 2007 | 9.273 | 9.316 | 9.248 | 9.310 | 1,825,062 | +0.13(+1.42%) |
Jun 28, 2007 | 9.064 | 9.192 | 9.064 | 9.180 | 1,549,603 | +0.10(+1.15%) |
Jun 27, 2007 | 8.915 | 9.105 | 8.890 | 9.075 | 1,198,891 | +0.08(+0.93%) |
Jun 26, 2007 | 8.994 | 9.052 | 8.907 | 8.992 | 1,272,503 | +0.06(+0.67%) |
Jun 25, 2007 | 9.043 | 9.107 | 8.881 | 8.932 | 1,869,839 | -0.12(-1.27%) |
Jun 22, 2007 | 9.118 | 9.120 | 9.013 | 9.047 | 1,505,061 | -0.12(-1.33%) |
Jun 21, 2007 | 8.979 | 9.171 | 8.947 | 9.169 | 1,692,138 | +0.24(+2.72%) |
Jun 20, 2007 | 8.960 | 9.062 | 8.902 | 8.926 | 2,355,584 | +0.03(+0.36%) |
Jun 19, 2007 | 8.894 | 8.922 | 8.764 | 8.894 | 1,933,605 | +0.10(+1.14%) |
Jun 18, 2007 | 8.898 | 8.898 | 8.745 | 8.794 | 1,449,266 | -0.08(-0.89%) |
Jun 15, 2007 | 8.894 | 8.932 | 8.821 | 8.872 | 1,315,639 | +0.04(+0.48%) |
Jun 14, 2007 | 8.823 | 8.860 | 8.738 | 8.830 | 1,339,551 | +0.11(+1.22%) |
Jun 13, 2007 | 8.638 | 8.755 | 8.557 | 8.723 | 2,614,399 | +0.09(+0.99%) |
Jun 12, 2007 | 8.860 | 8.862 | 8.585 | 8.638 | 2,253,371 | -0.22(-2.53%) |
Jun 11, 2007 | 8.949 | 8.954 | 8.834 | 8.862 | 1,650,644 | -0.05(-0.60%) |
Jun 08, 2007 | 8.875 | 8.945 | 8.510 | 8.915 | 2,089,596 | +0.23(+2.68%) |
Jun 07, 2007 | 8.941 | 9.039 | 8.617 | 8.683 | 3,078,600 | -0.30(-3.37%) |
Jun 06, 2007 | 8.975 | 9.101 | 8.904 | 8.986 | 1,899,851 | -0.26(-2.79%) |
Jun 05, 2007 | 9.316 | 9.342 | 9.212 | 9.244 | 865,527 | -0.07(-0.78%) |
Jun 04, 2007 | 9.154 | 9.331 | 9.064 | 9.316 | 1,660,724 | +0.08(+0.88%) |
Jun 01, 2007 | 9.256 | 9.318 | 9.175 | 9.235 | 1,836,080 | +0.00(+0.02%) |
May 31, 2007 | 9.384 | 9.406 | 9.186 | 9.233 | 3,114,679 | -0.04(-0.48%) |
May 30, 2007 | 9.118 | 9.278 | 9.088 | 9.278 | 1,643,845 | -0.05(-0.57%) |
May 29, 2007 | 9.288 | 9.342 | 9.203 | 9.331 | 1,805,135 | +0.16(+1.70%) |
May 25, 2007 | 9.128 | 9.203 | 9.111 | 9.175 | 2,334,485 | +0.35(+3.99%) |
May 24, 2007 | 9.203 | 9.250 | 8.800 | 8.823 | 3,585,186 | -0.46(-4.96%) |
May 23, 2007 | 9.331 | 9.372 | 9.278 | 9.284 | 2,572,107 | -0.04(-0.48%) |
May 22, 2007 | 9.203 | 9.378 | 9.176 | 9.329 | 1,577,735 | +0.13(+1.37%) |
May 21, 2007 | 9.107 | 9.278 | 9.107 | 9.203 | 4,004,283 | +0.15(+1.63%) |
May 18, 2007 | 8.960 | 9.075 | 8.960 | 9.055 | 1,932,929 | +0.11(+1.23%) |
May 17, 2007 | 8.943 | 8.973 | 8.909 | 8.945 | 1,979,085 | +0.01(+0.17%) |
May 16, 2007 | 8.759 | 8.930 | 8.779 | 8.930 | 1,934,073 | +0.26(+2.95%) |
May 15, 2007 | 8.693 | 8.776 | 8.640 | 8.674 | 1,608,732 | -0.05(-0.56%) |
May 14, 2007 | 8.808 | 8.830 | 8.686 | 8.723 | 1,177,792 | -0.09(-0.97%) |
May 11, 2007 | 8.529 | 8.815 | 8.491 | 8.808 | 2,824,920 | +0.36(+4.21%) |
May 10, 2007 | 8.681 | 8.593 | 8.425 | 8.452 | 2,467,648 | -0.25(-2.84%) |
May 09, 2007 | 8.742 | 8.755 | 8.661 | 8.700 | 1,494,338 | -0.01(-0.10%) |
May 08, 2007 | 8.638 | 8.768 | 8.597 | 8.708 | 1,467,082 | -0.04(-0.49%) |
May 07, 2007 | 8.881 | 8.881 | 8.723 | 8.751 | 1,518,189 | -0.13(-1.49%) |
May 04, 2007 | 8.958 | 8.958 | 8.851 | 8.883 | 1,503,467 | -0.07(-0.83%) |
May 03, 2007 | 8.915 | 8.958 | 8.815 | 8.958 | 2,115,994 | +0.25(+2.92%) |
May 02, 2007 | 8.572 | 8.766 | 8.553 | 8.704 | 2,459,185 | +0.17(+2.02%) |