Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.960 | 10.36 | 9.960 | 10.05 | 68,816 | +0.13(+1.31%) |
Apr 29, 2008 | 10.29 | 10.35 | 9.850 | 9.920 | 44,595 | -0.40(-3.88%) |
Apr 28, 2008 | 10.06 | 10.39 | 9.900 | 10.32 | 83,211 | +0.26(+2.58%) |
Apr 25, 2008 | 10.19 | 10.19 | 9.850 | 10.06 | 51,662 | -0.11(-1.08%) |
Apr 24, 2008 | 10.40 | 10.52 | 9.950 | 10.17 | 102,762 | -0.06(-0.59%) |
Apr 23, 2008 | 10.67 | 10.72 | 10.17 | 10.23 | 50,030 | -0.15(-1.45%) |
Apr 22, 2008 | 10.73 | 10.80 | 10.34 | 10.38 | 75,093 | -0.35(-3.26%) |
Apr 21, 2008 | 10.96 | 10.96 | 10.57 | 10.73 | 41,755 | -0.17(-1.56%) |
Apr 18, 2008 | 10.91 | 11.00 | 10.71 | 10.90 | 79,735 | +0.23(+2.16%) |
Apr 17, 2008 | 10.49 | 10.94 | 10.20 | 10.67 | 53,825 | +0.27(+2.60%) |
Apr 16, 2008 | 10.19 | 10.77 | 10.19 | 10.40 | 83,696 | +0.26(+2.56%) |
Apr 15, 2008 | 10.05 | 10.29 | 9.930 | 10.14 | 73,123 | +0.14(+1.40%) |
Apr 14, 2008 | 10.13 | 10.13 | 9.960 | 10.00 | 91,888 | -0.16(-1.57%) |
Apr 11, 2008 | 10.10 | 10.31 | 10.08 | 10.16 | 106,295 | -0.10(-0.97%) |
Apr 10, 2008 | 9.770 | 10.31 | 9.700 | 10.26 | 145,425 | +0.46(+4.69%) |
Apr 09, 2008 | 9.300 | 9.990 | 9.300 | 9.800 | 116,701 | +0.20(+2.08%) |
Apr 08, 2008 | 9.500 | 9.630 | 9.370 | 9.600 | 65,698 | +0.07(+0.73%) |
Apr 07, 2008 | 9.170 | 9.530 | 8.780 | 9.530 | 137,629 | +0.44(+4.84%) |
Apr 04, 2008 | 9.170 | 9.250 | 8.860 | 9.090 | 71,885 | +0.09(+1.00%) |
Apr 03, 2008 | 9.000 | 9.050 | 8.770 | 9.000 | 45,283 | -0.01(-0.11%) |
Apr 02, 2008 | 8.780 | 9.200 | 8.600 | 9.010 | 84,496 | +0.27(+3.09%) |
Apr 01, 2008 | 8.650 | 8.880 | 8.600 | 8.740 | 79,684 | +0.19(+2.22%) |
Mar 31, 2008 | 8.600 | 8.830 | 8.460 | 8.550 | 51,898 | -0.03(-0.35%) |
Mar 28, 2008 | 8.770 | 8.770 | 8.580 | 8.580 | 49,690 | -0.17(-1.94%) |
Mar 27, 2008 | 8.780 | 8.810 | 8.580 | 8.750 | 48,797 | +0.00(+0.00%) |
Mar 26, 2008 | 8.680 | 8.910 | 8.500 | 8.750 | 102,564 | +0.04(+0.46%) |
Mar 25, 2008 | 8.560 | 8.750 | 8.550 | 8.710 | 63,420 | +0.16(+1.87%) |
Mar 24, 2008 | 8.430 | 8.680 | 8.420 | 8.550 | 102,300 | +0.14(+1.66%) |
Mar 21, 2008 | 8.670 | 8.900 | 7.600 | 8.410 | 342,657 | +0.00(+0.00%) |
Mar 20, 2008 | 8.670 | 8.900 | 7.600 | 8.410 | 342,657 | +0.06(+0.72%) |
Mar 19, 2008 | 8.720 | 8.750 | 8.350 | 8.350 | 74,474 | -0.25(-2.91%) |
Mar 18, 2008 | 8.550 | 8.900 | 8.210 | 8.600 | 161,761 | +0.17(+2.02%) |
Mar 17, 2008 | 8.100 | 8.750 | 8.090 | 8.430 | 144,130 | -0.04(-0.47%) |
Mar 14, 2008 | 8.780 | 9.336 | 8.360 | 8.470 | 267,225 | -0.22(-2.53%) |
Mar 13, 2008 | 9.600 | 9.600 | 8.500 | 8.690 | 562,929 | -0.75(-7.94%) |
Mar 12, 2008 | 9.340 | 9.900 | 9.250 | 9.440 | 144,412 | +0.29(+3.17%) |
Mar 11, 2008 | 9.090 | 9.320 | 8.920 | 9.150 | 149,046 | +0.31(+3.51%) |
Mar 10, 2008 | 9.040 | 9.100 | 8.840 | 8.840 | 46,002 | -0.16(-1.78%) |
Mar 07, 2008 | 8.890 | 9.210 | 8.820 | 9.000 | 74,740 | +0.00(+0.00%) |
Mar 06, 2008 | 9.190 | 9.190 | 8.930 | 9.000 | 122,787 | -0.17(-1.85%) |
Mar 05, 2008 | 9.010 | 9.390 | 9.010 | 9.170 | 118,256 | +0.32(+3.62%) |
Mar 04, 2008 | 9.100 | 9.110 | 8.830 | 8.850 | 96,837 | -0.37(-4.01%) |
Mar 03, 2008 | 9.240 | 9.300 | 9.100 | 9.220 | 94,226 | -0.01(-0.11%) |
Feb 29, 2008 | 9.320 | 9.400 | 9.150 | 9.230 | 78,417 | -0.07(-0.75%) |
Feb 28, 2008 | 9.630 | 9.630 | 9.300 | 9.300 | 67,699 | -0.39(-4.02%) |
Feb 27, 2008 | 9.260 | 9.840 | 9.000 | 9.690 | 86,980 | +0.34(+3.64%) |
Feb 26, 2008 | 9.390 | 9.800 | 9.170 | 9.350 | 166,714 | -0.12(-1.27%) |
Feb 25, 2008 | 9.580 | 9.780 | 9.230 | 9.470 | 111,678 | -0.09(-0.94%) |
Feb 22, 2008 | 9.660 | 9.790 | 9.230 | 9.560 | 81,885 | -0.02(-0.21%) |
Feb 21, 2008 | 9.540 | 9.960 | 9.520 | 9.580 | 95,765 | +0.14(+1.48%) |
Feb 20, 2008 | 9.210 | 9.600 | 9.130 | 9.440 | 48,108 | +0.15(+1.61%) |
Feb 19, 2008 | 9.070 | 9.440 | 8.750 | 9.290 | 57,450 | +0.38(+4.26%) |
Feb 18, 2008 | 9.170 | 9.270 | 8.780 | 8.910 | 166,421 | +0.00(+0.00%) |
Feb 15, 2008 | 9.170 | 9.270 | 8.780 | 8.910 | 166,421 | -0.30(-3.26%) |
Feb 14, 2008 | 9.680 | 9.920 | 9.160 | 9.210 | 163,883 | -0.47(-4.86%) |
Feb 13, 2008 | 9.120 | 9.680 | 9.090 | 9.680 | 185,904 | +0.69(+7.68%) |
Feb 12, 2008 | 9.070 | 9.180 | 8.930 | 8.990 | 224,790 | -0.02(-0.22%) |
Feb 11, 2008 | 8.850 | 9.020 | 8.830 | 9.010 | 167,315 | +0.20(+2.27%) |
Feb 08, 2008 | 9.130 | 9.130 | 8.810 | 8.810 | 122,635 | -0.34(-3.72%) |
Feb 07, 2008 | 8.720 | 9.260 | 8.720 | 9.150 | 75,314 | +0.29(+3.27%) |
Feb 06, 2008 | 9.240 | 9.500 | 8.840 | 8.860 | 58,858 | -0.29(-3.17%) |
Feb 05, 2008 | 9.500 | 9.790 | 9.150 | 9.150 | 92,576 | -0.51(-5.28%) |
Feb 04, 2008 | 9.380 | 9.890 | 9.310 | 9.660 | 135,423 | +0.31(+3.32%) |
Feb 01, 2008 | 9.730 | 9.910 | 9.300 | 9.350 | 73,776 | -0.29(-3.01%) |
Jan 31, 2008 | 8.900 | 9.920 | 8.900 | 9.640 | 114,323 | +0.64(+7.11%) |
Jan 30, 2008 | 9.240 | 9.690 | 9.000 | 9.000 | 98,668 | -0.32(-3.43%) |
Jan 29, 2008 | 9.520 | 9.750 | 9.220 | 9.320 | 45,811 | -0.15(-1.58%) |
Jan 28, 2008 | 9.220 | 9.480 | 8.920 | 9.470 | 82,469 | +0.28(+3.05%) |
Jan 25, 2008 | 9.350 | 10.40 | 9.100 | 9.190 | 465,959 | +0.06(+0.66%) |
Jan 24, 2008 | 9.680 | 9.870 | 9.080 | 9.130 | 79,642 | -0.51(-5.29%) |
Jan 23, 2008 | 8.650 | 9.730 | 8.620 | 9.640 | 109,073 | +0.76(+8.56%) |
Jan 22, 2008 | 8.410 | 9.140 | 8.000 | 8.880 | 169,337 | -0.17(-1.88%) |
Jan 21, 2008 | 8.690 | 9.290 | 8.650 | 9.050 | 185,633 | +0.00(+0.00%) |
Jan 18, 2008 | 8.690 | 9.290 | 8.650 | 9.050 | 185,633 | +0.31(+3.55%) |
Jan 17, 2008 | 9.460 | 9.500 | 8.650 | 8.740 | 136,100 | -0.69(-7.32%) |
Jan 16, 2008 | 9.770 | 9.770 | 9.370 | 9.430 | 159,000 | -2.42(-20.42%) |
Jan 15, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 28, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 11.85 | 11.90 | 11.76 | 11.85 | 64,762 | -0.05(-0.42%) |
Dec 14, 2007 | 11.80 | 12.12 | 11.75 | 11.90 | 160,600 | -0.10(-0.83%) |
Dec 13, 2007 | 11.74 | 12.09 | 11.30 | 12.00 | 126,500 | +0.02(+0.17%) |
Dec 12, 2007 | 11.68 | 12.40 | 11.51 | 11.98 | 190,823 | +0.42(+3.63%) |
Dec 11, 2007 | 12.21 | 12.40 | 11.54 | 11.56 | 114,200 | -0.61(-5.01%) |
Dec 10, 2007 | 12.83 | 12.83 | 11.86 | 12.17 | 247,100 | -0.29(-2.33%) |
Dec 07, 2007 | 12.95 | 12.95 | 12.21 | 12.46 | 91,100 | -0.21(-1.66%) |
Dec 06, 2007 | 12.50 | 13.16 | 12.31 | 12.67 | 235,730 | +0.45(+3.68%) |
Dec 05, 2007 | 11.48 | 12.25 | 11.41 | 12.22 | 144,800 | +0.95(+8.43%) |
Dec 04, 2007 | 11.32 | 11.55 | 11.25 | 11.27 | 81,400 | -0.17(-1.49%) |
Dec 03, 2007 | 10.74 | 11.57 | 10.50 | 11.44 | 94,600 | +0.63(+5.83%) |
Nov 30, 2007 | 11.31 | 11.45 | 10.81 | 10.81 | 125,635 | -0.35(-3.14%) |
Nov 29, 2007 | 11.00 | 11.44 | 10.99 | 11.16 | 118,100 | +0.12(+1.09%) |
Nov 28, 2007 | 10.39 | 11.04 | 10.14 | 11.04 | 188,400 | +0.66(+6.36%) |
Nov 27, 2007 | 10.26 | 10.56 | 10.26 | 10.38 | 257,499 | +0.12(+1.17%) |
Nov 26, 2007 | 10.62 | 10.65 | 10.00 | 10.26 | 236,000 | +0.27(+2.70%) |
Nov 23, 2007 | 9.990 | 10.02 | 9.770 | 9.990 | 61,800 | +0.21(+2.15%) |
Nov 21, 2007 | 9.810 | 9.900 | 9.630 | 9.780 | 93,170 | -0.23(-2.30%) |
Nov 20, 2007 | 10.30 | 10.41 | 9.660 | 10.01 | 208,900 | -0.25(-2.44%) |
Nov 19, 2007 | 10.47 | 10.63 | 10.10 | 10.26 | 98,215 | -0.34(-3.21%) |
Nov 16, 2007 | 10.91 | 10.97 | 10.42 | 10.60 | 131,700 | -0.25(-2.30%) |
Nov 15, 2007 | 10.81 | 10.95 | 10.59 | 10.85 | 175,200 | -0.04(-0.37%) |
Nov 14, 2007 | 11.00 | 11.14 | 10.81 | 10.89 | 473,700 | -0.11(-1.00%) |
Nov 13, 2007 | 10.74 | 11.10 | 10.72 | 11.00 | 414,038 | +0.20(+1.85%) |
Nov 12, 2007 | 10.87 | 11.03 | 10.51 | 10.80 | 291,885 | -0.06(-0.55%) |
Nov 09, 2007 | 11.18 | 11.55 | 10.69 | 10.86 | 472,638 | -0.30(-2.69%) |
Nov 08, 2007 | 12.86 | 12.88 | 10.41 | 11.16 | 1,049,800 | -1.60(-12.54%) |
Nov 07, 2007 | 14.00 | 14.00 | 12.60 | 12.76 | 866,800 | -1.15(-8.27%) |
Nov 06, 2007 | 13.64 | 13.96 | 13.40 | 13.91 | 399,900 | +0.11(+0.80%) |
Nov 05, 2007 | 13.28 | 13.86 | 12.80 | 13.80 | 150,600 | +0.18(+1.32%) |
Nov 02, 2007 | 13.88 | 13.88 | 13.36 | 13.62 | 110,200 | +0.18(+1.34%) |
Nov 01, 2007 | 13.88 | 13.88 | 13.30 | 13.44 | 131,300 | -0.44(-3.17%) |
Oct 31, 2007 | 13.78 | 14.00 | 13.40 | 13.88 | 119,600 | +0.30(+2.21%) |
Oct 30, 2007 | 14.15 | 14.48 | 13.20 | 13.58 | 348,900 | -0.57(-4.03%) |
Oct 29, 2007 | 15.24 | 15.50 | 14.02 | 14.15 | 229,900 | -0.66(-4.46%) |
Oct 26, 2007 | 14.45 | 15.25 | 14.37 | 14.81 | 321,600 | +0.46(+3.21%) |
Oct 25, 2007 | 14.23 | 14.50 | 14.01 | 14.35 | 289,900 | +0.35(+2.50%) |
Oct 24, 2007 | 14.00 | 14.25 | 13.70 | 14.00 | 212,700 | -0.10(-0.71%) |
Oct 23, 2007 | 14.02 | 14.19 | 13.55 | 14.10 | 178,700 | +0.67(+4.99%) |
Oct 22, 2007 | 12.80 | 13.55 | 12.60 | 13.43 | 201,500 | +0.30(+2.28%) |
Oct 19, 2007 | 13.60 | 13.60 | 13.03 | 13.13 | 163,800 | -0.42(-3.10%) |
Oct 18, 2007 | 13.25 | 13.55 | 13.16 | 13.55 | 61,400 | +0.25(+1.88%) |
Oct 17, 2007 | 13.00 | 13.73 | 12.88 | 13.30 | 198,800 | +0.46(+3.58%) |
Oct 16, 2007 | 12.78 | 12.99 | 12.51 | 12.84 | 180,500 | +0.01(+0.08%) |
Oct 15, 2007 | 12.70 | 12.95 | 12.39 | 12.83 | 186,400 | +0.18(+1.42%) |
Oct 12, 2007 | 12.53 | 12.80 | 12.50 | 12.65 | 163,100 | +0.11(+0.88%) |
Oct 11, 2007 | 12.45 | 12.74 | 11.80 | 12.54 | 264,000 | +0.02(+0.16%) |
Oct 10, 2007 | 12.35 | 12.59 | 12.18 | 12.52 | 196,900 | +0.17(+1.38%) |
Oct 09, 2007 | 12.47 | 12.50 | 12.29 | 12.35 | 137,400 | -0.12(-0.96%) |
Oct 08, 2007 | 12.34 | 12.75 | 12.31 | 12.47 | 92,500 | +0.09(+0.73%) |
Oct 05, 2007 | 12.49 | 12.70 | 12.10 | 12.38 | 159,900 | -0.11(-0.88%) |
Oct 04, 2007 | 11.78 | 12.50 | 11.40 | 12.49 | 234,200 | +0.71(+6.03%) |
Oct 03, 2007 | 11.70 | 11.90 | 11.48 | 11.78 | 233,300 | +0.06(+0.51%) |
Oct 02, 2007 | 11.79 | 11.92 | 11.47 | 11.72 | 130,600 | +0.00(+0.00%) |
Oct 01, 2007 | 11.44 | 12.20 | 11.41 | 11.72 | 188,400 | +0.31(+2.72%) |
Sep 28, 2007 | 11.30 | 11.70 | 11.30 | 11.41 | 129,100 | +0.06(+0.53%) |
Sep 27, 2007 | 11.87 | 11.92 | 11.25 | 11.35 | 86,200 | -0.28(-2.41%) |
Sep 26, 2007 | 11.13 | 11.68 | 11.13 | 11.63 | 139,900 | +0.55(+4.96%) |
Sep 25, 2007 | 11.83 | 11.92 | 11.04 | 11.08 | 232,900 | -0.83(-6.97%) |
Sep 24, 2007 | 11.28 | 11.91 | 11.15 | 11.91 | 341,300 | +0.85(+7.69%) |
Sep 21, 2007 | 10.70 | 11.16 | 10.59 | 11.06 | 389,900 | +0.47(+4.44%) |
Sep 20, 2007 | 10.00 | 10.60 | 9.930 | 10.59 | 401,300 | +0.59(+5.90%) |
Sep 19, 2007 | 9.550 | 10.17 | 9.550 | 10.00 | 412,100 | +0.55(+5.82%) |
Sep 18, 2007 | 9.200 | 9.590 | 9.150 | 9.450 | 174,900 | +0.28(+3.05%) |
Sep 17, 2007 | 9.020 | 9.505 | 9.020 | 9.170 | 90,600 | +0.06(+0.66%) |
Sep 14, 2007 | 9.150 | 9.290 | 9.000 | 9.110 | 72,600 | -0.10(-1.09%) |
Sep 13, 2007 | 9.110 | 9.300 | 9.000 | 9.210 | 112,900 | +0.15(+1.66%) |
Sep 12, 2007 | 8.930 | 9.200 | 8.910 | 9.060 | 294,500 | +0.11(+1.23%) |
Sep 11, 2007 | 8.930 | 9.000 | 8.910 | 8.950 | 154,300 | +0.05(+0.56%) |
Sep 10, 2007 | 8.930 | 9.150 | 8.880 | 8.900 | 107,900 | +0.03(+0.34%) |
Sep 07, 2007 | 9.550 | 9.550 | 8.860 | 8.870 | 180,000 | -0.82(-8.46%) |
Sep 06, 2007 | 9.520 | 9.750 | 9.400 | 9.690 | 127,100 | +0.20(+2.11%) |
Sep 05, 2007 | 9.650 | 9.700 | 9.340 | 9.490 | 107,600 | -0.18(-1.86%) |
Sep 04, 2007 | 9.100 | 9.750 | 9.100 | 9.670 | 207,100 | +0.50(+5.45%) |
Aug 31, 2007 | 9.100 | 9.350 | 9.100 | 9.170 | 131,900 | +0.08(+0.88%) |
Aug 30, 2007 | 9.220 | 9.220 | 9.010 | 9.090 | 120,500 | -0.23(-2.47%) |
Aug 29, 2007 | 9.720 | 9.720 | 8.910 | 9.320 | 97,200 | +0.41(+4.60%) |
Aug 28, 2007 | 9.430 | 9.440 | 8.850 | 8.910 | 125,400 | -0.56(-5.91%) |
Aug 27, 2007 | 9.530 | 9.650 | 9.190 | 9.470 | 117,000 | -0.08(-0.84%) |
Aug 24, 2007 | 9.710 | 9.800 | 9.510 | 9.550 | 227,400 | -0.18(-1.85%) |
Aug 23, 2007 | 10.08 | 10.10 | 9.650 | 9.730 | 88,700 | -0.27(-2.70%) |
Aug 22, 2007 | 9.830 | 10.28 | 9.820 | 10.00 | 112,800 | +0.27(+2.77%) |
Aug 21, 2007 | 10.01 | 10.25 | 9.550 | 9.730 | 162,600 | -0.30(-2.99%) |
Aug 20, 2007 | 9.710 | 10.13 | 9.650 | 10.03 | 125,200 | +0.32(+3.30%) |
Aug 17, 2007 | 9.750 | 10.19 | 9.110 | 9.710 | 233,000 | +0.84(+9.47%) |
Aug 16, 2007 | 9.400 | 9.600 | 8.150 | 8.870 | 632,200 | -0.83(-8.56%) |
Aug 15, 2007 | 10.05 | 10.71 | 9.520 | 9.700 | 194,200 | -0.58(-5.64%) |
Aug 14, 2007 | 10.90 | 11.05 | 10.25 | 10.28 | 231,300 | -0.61(-5.60%) |
Aug 13, 2007 | 11.09 | 11.20 | 10.80 | 10.89 | 209,700 | -0.20(-1.80%) |
Aug 10, 2007 | 10.50 | 11.25 | 10.50 | 11.09 | 629,900 | +0.29(+2.69%) |
Aug 09, 2007 | 10.85 | 11.35 | 10.80 | 10.80 | 500,700 | -0.06(-0.55%) |
Aug 08, 2007 | 10.84 | 11.10 | 10.48 | 10.86 | 498,000 | +0.16(+1.50%) |
Aug 07, 2007 | 11.25 | 11.40 | 9.760 | 10.70 | 545,000 | +0.30(+2.88%) |
Aug 06, 2007 | 10.20 | 10.75 | 9.760 | 10.40 | 322,200 | +0.15(+1.46%) |
Aug 03, 2007 | 10.57 | 10.67 | 10.20 | 10.25 | 148,800 | -0.29(-2.75%) |
Aug 02, 2007 | 10.00 | 10.57 | 9.940 | 10.54 | 217,300 | +0.45(+4.46%) |
Aug 01, 2007 | 10.54 | 10.54 | 9.890 | 10.09 | 265,400 | -0.45(-4.27%) |
Jul 31, 2007 | 10.78 | 11.25 | 10.33 | 10.54 | 193,300 | -0.23(-2.14%) |
Jul 30, 2007 | 10.53 | 10.89 | 10.12 | 10.77 | 246,900 | +0.27(+2.57%) |
Jul 27, 2007 | 10.30 | 10.73 | 10.12 | 10.50 | 296,100 | -0.05(-0.47%) |
Jul 26, 2007 | 10.10 | 11.16 | 9.800 | 10.55 | 491,600 | -0.11(-1.03%) |
Jul 25, 2007 | 11.25 | 11.69 | 9.760 | 10.66 | 1,204,300 | -0.70(-6.16%) |
Jul 24, 2007 | 12.00 | 12.25 | 10.88 | 11.36 | 325,000 | -0.83(-6.81%) |
Jul 23, 2007 | 12.13 | 12.40 | 12.03 | 12.19 | 196,200 | +0.16(+1.33%) |
Jul 20, 2007 | 12.28 | 12.28 | 11.72 | 12.03 | 271,600 | -0.28(-2.27%) |
Jul 19, 2007 | 12.00 | 12.48 | 11.93 | 12.31 | 213,400 | +0.38(+3.19%) |
Jul 18, 2007 | 12.14 | 12.15 | 11.35 | 11.93 | 425,900 | -0.24(-1.97%) |
Jul 17, 2007 | 12.25 | 12.49 | 12.01 | 12.17 | 318,700 | -0.04(-0.33%) |
Jul 16, 2007 | 12.50 | 12.80 | 12.02 | 12.21 | 341,600 | -0.39(-3.10%) |
Jul 13, 2007 | 13.14 | 13.14 | 12.41 | 12.60 | 447,030 | -0.30(-2.33%) |
Jul 12, 2007 | 12.75 | 13.12 | 12.55 | 12.90 | 327,900 | +0.15(+1.18%) |
Jul 11, 2007 | 12.40 | 12.76 | 12.30 | 12.75 | 171,100 | +0.19(+1.51%) |
Jul 10, 2007 | 12.80 | 12.87 | 12.42 | 12.56 | 394,300 | -0.32(-2.48%) |
Jul 09, 2007 | 12.50 | 12.88 | 12.30 | 12.88 | 235,800 | +0.33(+2.63%) |
Jul 06, 2007 | 12.50 | 12.67 | 12.32 | 12.55 | 103,600 | +0.08(+0.65%) |
Jul 05, 2007 | 12.42 | 12.75 | 12.22 | 12.47 | 207,100 | +0.15(+1.21%) |
Jul 03, 2007 | 12.25 | 12.70 | 12.05 | 12.32 | 264,500 | +0.21(+1.73%) |
Jul 02, 2007 | 12.30 | 12.35 | 11.94 | 12.11 | 175,800 | -0.04(-0.33%) |
Jun 29, 2007 | 12.28 | 12.43 | 12.01 | 12.15 | 233,300 | +0.09(+0.75%) |
Jun 28, 2007 | 11.70 | 12.45 | 11.70 | 12.06 | 281,600 | +0.38(+3.25%) |
Jun 27, 2007 | 11.52 | 11.88 | 11.51 | 11.68 | 183,700 | -0.02(-0.17%) |
Jun 26, 2007 | 11.79 | 12.11 | 11.62 | 11.70 | 411,900 | -0.09(-0.76%) |
Jun 25, 2007 | 12.14 | 12.15 | 11.50 | 11.79 | 618,900 | -0.38(-3.12%) |
Jun 22, 2007 | 12.00 | 12.39 | 11.90 | 12.17 | 439,300 | -0.02(-0.16%) |
Jun 21, 2007 | 12.15 | 12.43 | 11.80 | 12.19 | 404,800 | +0.09(+0.73%) |
Jun 20, 2007 | 12.75 | 12.98 | 12.00 | 12.10 | 436,100 | -0.63(-4.93%) |
Jun 19, 2007 | 11.29 | 12.77 | 11.28 | 12.73 | 883,500 | +1.53(+13.66%) |
Jun 18, 2007 | 11.25 | 11.44 | 11.09 | 11.20 | 195,400 | +0.19(+1.73%) |
Jun 15, 2007 | 11.25 | 11.45 | 10.90 | 11.01 | 353,300 | +0.08(+0.73%) |
Jun 14, 2007 | 10.55 | 11.33 | 10.54 | 10.93 | 618,000 | +0.43(+4.10%) |
Jun 13, 2007 | 9.990 | 10.56 | 9.982 | 10.50 | 245,200 | +0.56(+5.63%) |
Jun 12, 2007 | 10.24 | 10.24 | 9.800 | 9.940 | 196,200 | -0.15(-1.49%) |
Jun 11, 2007 | 9.880 | 10.35 | 9.400 | 10.09 | 430,900 | -0.27(-2.61%) |
Jun 08, 2007 | 10.50 | 10.50 | 10.11 | 10.36 | 198,000 | -0.01(-0.10%) |
Jun 07, 2007 | 10.54 | 10.54 | 10.23 | 10.37 | 291,600 | -0.15(-1.43%) |
Jun 06, 2007 | 10.37 | 10.52 | 10.18 | 10.52 | 218,590 | +0.15(+1.45%) |
Jun 05, 2007 | 10.54 | 10.64 | 10.30 | 10.37 | 459,800 | -0.13(-1.24%) |
Jun 04, 2007 | 10.53 | 10.55 | 10.40 | 10.50 | 233,500 | +0.17(+1.65%) |
Jun 01, 2007 | 10.58 | 10.60 | 10.25 | 10.33 | 269,100 | -0.01(-0.10%) |
May 31, 2007 | 10.26 | 10.38 | 9.960 | 10.34 | 408,500 | +0.08(+0.78%) |
May 30, 2007 | 10.45 | 10.49 | 10.07 | 10.26 | 291,900 | -0.19(-1.82%) |
May 29, 2007 | 10.57 | 10.75 | 10.31 | 10.45 | 396,400 | +0.00(+0.00%) |
May 25, 2007 | 10.45 | 10.62 | 10.34 | 10.45 | 225,600 | +0.09(+0.87%) |
May 24, 2007 | 10.19 | 10.96 | 10.18 | 10.36 | 609,100 | +0.26(+2.57%) |
May 23, 2007 | 10.69 | 11.07 | 10.07 | 10.10 | 837,900 | -0.49(-4.63%) |
May 22, 2007 | 9.640 | 10.80 | 9.640 | 10.59 | 1,365,550 | +1.22(+13.02%) |
May 21, 2007 | 10.00 | 10.10 | 9.060 | 9.370 | 912,627 | -0.75(-7.41%) |
May 18, 2007 | 10.09 | 10.47 | 10.09 | 10.12 | 284,800 | -0.04(-0.39%) |
May 17, 2007 | 10.12 | 10.45 | 9.870 | 10.16 | 385,182 | +0.09(+0.89%) |
May 16, 2007 | 9.800 | 10.54 | 9.640 | 10.07 | 847,500 | +0.26(+2.65%) |
May 15, 2007 | 9.310 | 9.940 | 9.310 | 9.810 | 541,900 | +0.31(+3.26%) |
May 14, 2007 | 8.920 | 9.543 | 8.900 | 9.500 | 563,900 | +0.57(+6.38%) |
May 11, 2007 | 8.150 | 8.960 | 8.150 | 8.930 | 540,800 | +0.71(+8.64%) |
May 10, 2007 | 8.400 | 8.420 | 8.030 | 8.220 | 316,500 | -0.29(-3.41%) |
May 09, 2007 | 8.350 | 8.730 | 8.310 | 8.510 | 677,300 | +0.20(+2.41%) |
May 08, 2007 | 7.600 | 8.570 | 7.000 | 8.310 | 1,864,000 | +1.81(+27.85%) |
May 07, 2007 | 6.420 | 6.640 | 6.410 | 6.500 | 89,100 | +0.07(+1.09%) |
May 04, 2007 | 6.580 | 6.580 | 6.410 | 6.430 | 71,400 | -0.16(-2.43%) |
May 03, 2007 | 6.590 | 6.600 | 6.450 | 6.590 | 136,700 | +0.04(+0.61%) |
May 02, 2007 | 6.280 | 6.590 | 6.205 | 6.550 | 182,400 | +0.25(+3.97%) |