Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.960 | 9.580 | 8.360 | 8.590 | 69,997 | -0.21(-2.36%) |
Apr 29, 2008 | 8.590 | 8.870 | 8.590 | 8.798 | 33,309 | +0.28(+3.26%) |
Apr 28, 2008 | 8.880 | 8.880 | 8.470 | 8.520 | 32,286 | -0.32(-3.62%) |
Apr 25, 2008 | 8.850 | 9.080 | 8.610 | 8.840 | 33,055 | +0.19(+2.20%) |
Apr 24, 2008 | 8.400 | 8.880 | 8.400 | 8.650 | 32,216 | +0.23(+2.73%) |
Apr 23, 2008 | 8.720 | 8.750 | 8.410 | 8.420 | 42,248 | -0.29(-3.33%) |
Apr 22, 2008 | 8.900 | 9.030 | 8.710 | 8.710 | 24,463 | -0.09(-1.02%) |
Apr 21, 2008 | 9.080 | 9.080 | 8.740 | 8.800 | 49,773 | -0.34(-3.72%) |
Apr 18, 2008 | 9.240 | 9.500 | 9.130 | 9.140 | 19,837 | -0.01(-0.11%) |
Apr 17, 2008 | 8.670 | 9.220 | 8.470 | 9.150 | 63,371 | +0.34(+3.86%) |
Apr 16, 2008 | 9.250 | 9.330 | 8.670 | 8.810 | 65,840 | -0.40(-4.34%) |
Apr 15, 2008 | 9.290 | 9.320 | 8.970 | 9.210 | 21,291 | -0.01(-0.11%) |
Apr 14, 2008 | 9.320 | 9.390 | 9.050 | 9.220 | 37,400 | -0.07(-0.75%) |
Apr 11, 2008 | 9.800 | 9.800 | 9.040 | 9.290 | 98,411 | -0.29(-3.03%) |
Apr 10, 2008 | 9.580 | 9.650 | 9.510 | 9.580 | 27,402 | +0.04(+0.42%) |
Apr 09, 2008 | 9.530 | 9.770 | 9.500 | 9.540 | 49,690 | +0.00(+0.00%) |
Apr 08, 2008 | 9.720 | 9.720 | 9.486 | 9.540 | 18,134 | -0.18(-1.85%) |
Apr 07, 2008 | 9.820 | 9.900 | 9.560 | 9.720 | 30,925 | +0.02(+0.21%) |
Apr 04, 2008 | 9.510 | 9.810 | 9.340 | 9.700 | 34,240 | +0.15(+1.57%) |
Apr 03, 2008 | 9.290 | 9.750 | 9.290 | 9.550 | 41,496 | -0.24(-2.45%) |
Apr 02, 2008 | 9.050 | 10.00 | 8.820 | 9.790 | 98,076 | +0.71(+7.82%) |
Apr 01, 2008 | 8.470 | 9.250 | 8.470 | 9.080 | 101,111 | +0.60(+7.08%) |
Mar 31, 2008 | 8.500 | 8.520 | 8.350 | 8.480 | 109,540 | +0.00(+0.00%) |
Mar 28, 2008 | 8.400 | 8.520 | 8.400 | 8.480 | 135,442 | +0.09(+1.07%) |
Mar 27, 2008 | 8.280 | 8.500 | 8.280 | 8.390 | 50,506 | +0.11(+1.33%) |
Mar 26, 2008 | 8.370 | 8.490 | 8.280 | 8.280 | 36,096 | -0.18(-2.13%) |
Mar 25, 2008 | 8.260 | 8.500 | 7.850 | 8.460 | 76,232 | +0.35(+4.32%) |
Mar 24, 2008 | 8.180 | 8.540 | 8.000 | 8.110 | 75,240 | +0.01(+0.12%) |
Mar 21, 2008 | 8.380 | 8.380 | 8.000 | 8.100 | 32,636 | +0.00(+0.00%) |
Mar 20, 2008 | 8.380 | 8.380 | 8.000 | 8.100 | 32,636 | -0.13(-1.58%) |
Mar 19, 2008 | 8.300 | 8.630 | 8.050 | 8.230 | 32,201 | -0.13(-1.56%) |
Mar 18, 2008 | 8.500 | 8.620 | 8.300 | 8.360 | 92,426 | -0.03(-0.36%) |
Mar 17, 2008 | 8.500 | 8.610 | 8.090 | 8.390 | 110,219 | -0.22(-2.56%) |
Mar 14, 2008 | 9.260 | 9.280 | 8.360 | 8.610 | 124,447 | -0.59(-6.45%) |
Mar 13, 2008 | 9.040 | 9.450 | 9.040 | 9.204 | 52,806 | -0.15(-1.56%) |
Mar 12, 2008 | 9.630 | 9.660 | 9.090 | 9.350 | 73,711 | -0.38(-3.91%) |
Mar 11, 2008 | 9.290 | 10.04 | 9.160 | 9.730 | 139,773 | +0.55(+5.99%) |
Mar 10, 2008 | 9.580 | 10.06 | 9.160 | 9.180 | 76,130 | -0.49(-5.07%) |
Mar 07, 2008 | 10.80 | 10.97 | 8.950 | 9.670 | 182,710 | -1.16(-10.71%) |
Mar 06, 2008 | 12.50 | 12.94 | 10.68 | 10.83 | 308,437 | -1.01(-8.53%) |
Mar 05, 2008 | 11.42 | 11.85 | 11.37 | 11.84 | 45,826 | +0.33(+2.87%) |
Mar 04, 2008 | 11.63 | 11.80 | 11.15 | 11.51 | 37,429 | -0.20(-1.71%) |
Mar 03, 2008 | 12.10 | 12.21 | 11.58 | 11.71 | 33,101 | -0.32(-2.66%) |
Feb 29, 2008 | 12.08 | 12.50 | 11.98 | 12.03 | 20,285 | -0.16(-1.31%) |
Feb 28, 2008 | 11.94 | 12.38 | 11.87 | 12.19 | 18,978 | -0.09(-0.73%) |
Feb 27, 2008 | 12.24 | 12.55 | 12.15 | 12.28 | 11,255 | -0.14(-1.13%) |
Feb 26, 2008 | 12.28 | 12.60 | 12.15 | 12.42 | 17,815 | +0.20(+1.64%) |
Feb 25, 2008 | 11.99 | 12.45 | 11.99 | 12.22 | 12,050 | +0.25(+2.09%) |
Feb 22, 2008 | 12.50 | 12.52 | 11.86 | 11.97 | 25,761 | -0.45(-3.62%) |
Feb 21, 2008 | 12.59 | 12.60 | 12.04 | 12.42 | 27,022 | -0.10(-0.80%) |
Feb 20, 2008 | 12.69 | 12.75 | 12.31 | 12.52 | 20,276 | -0.13(-1.03%) |
Feb 19, 2008 | 12.58 | 12.78 | 11.71 | 12.65 | 70,591 | +0.49(+4.05%) |
Feb 18, 2008 | 12.65 | 13.03 | 12.16 | 12.16 | 163,645 | +0.00(+0.00%) |
Feb 15, 2008 | 12.65 | 13.03 | 12.16 | 12.16 | 163,645 | -0.47(-3.74%) |
Feb 14, 2008 | 11.87 | 12.84 | 11.47 | 12.63 | 161,341 | +0.75(+6.31%) |
Feb 13, 2008 | 11.59 | 11.88 | 11.47 | 11.88 | 14,322 | +0.30(+2.59%) |
Feb 12, 2008 | 11.54 | 11.59 | 11.13 | 11.58 | 14,815 | +0.43(+3.86%) |
Feb 11, 2008 | 11.31 | 11.56 | 11.06 | 11.15 | 30,170 | -0.24(-2.11%) |
Feb 08, 2008 | 11.41 | 11.74 | 11.18 | 11.39 | 14,834 | -0.08(-0.70%) |
Feb 07, 2008 | 11.46 | 11.61 | 11.25 | 11.47 | 28,068 | +0.04(+0.36%) |
Feb 06, 2008 | 11.09 | 11.67 | 10.87 | 11.43 | 32,573 | +0.41(+3.71%) |
Feb 05, 2008 | 11.12 | 11.35 | 10.80 | 11.02 | 53,240 | -0.11(-0.99%) |
Feb 04, 2008 | 10.76 | 11.41 | 10.44 | 11.13 | 104,088 | +0.62(+5.90%) |
Feb 01, 2008 | 10.95 | 11.10 | 10.48 | 10.51 | 83,521 | -0.48(-4.37%) |
Jan 31, 2008 | 10.81 | 11.17 | 10.73 | 10.99 | 28,567 | -0.07(-0.63%) |
Jan 30, 2008 | 11.12 | 11.24 | 10.69 | 11.06 | 44,750 | -0.12(-1.07%) |
Jan 29, 2008 | 10.71 | 11.19 | 10.64 | 11.18 | 22,643 | +0.54(+5.08%) |
Jan 28, 2008 | 11.03 | 11.24 | 10.58 | 10.64 | 39,865 | -0.24(-2.21%) |
Jan 25, 2008 | 11.06 | 11.61 | 10.75 | 10.88 | 29,325 | -0.10(-0.91%) |
Jan 24, 2008 | 11.15 | 11.69 | 10.82 | 10.98 | 27,879 | -0.34(-3.00%) |
Jan 23, 2008 | 11.24 | 11.42 | 10.76 | 11.32 | 27,774 | +0.06(+0.53%) |
Jan 22, 2008 | 10.38 | 11.39 | 10.35 | 11.26 | 74,619 | +0.24(+2.18%) |
Jan 21, 2008 | 11.26 | 11.98 | 10.51 | 11.02 | 138,659 | +0.00(+0.00%) |
Jan 18, 2008 | 11.26 | 11.98 | 10.51 | 11.02 | 138,659 | -0.45(-3.92%) |
Jan 17, 2008 | 12.50 | 12.50 | 11.43 | 11.47 | 93,315 | -0.92(-7.43%) |
Jan 16, 2008 | 12.80 | 12.96 | 12.38 | 12.39 | 49,871 | -0.48(-3.73%) |
Jan 15, 2008 | 12.87 | 13.07 | 12.80 | 12.87 | 18,418 | -0.11(-0.85%) |
Jan 14, 2008 | 13.06 | 13.31 | 12.85 | 12.98 | 34,629 | -0.15(-1.14%) |
Jan 11, 2008 | 13.44 | 13.64 | 13.06 | 13.13 | 31,350 | -0.37(-2.74%) |
Jan 10, 2008 | 13.06 | 13.55 | 12.98 | 13.50 | 42,622 | +0.33(+2.51%) |
Jan 09, 2008 | 13.90 | 13.91 | 13.00 | 13.17 | 67,709 | -0.73(-5.25%) |
Jan 08, 2008 | 14.21 | 14.23 | 13.90 | 13.90 | 23,564 | -0.11(-0.79%) |
Jan 07, 2008 | 14.20 | 14.56 | 13.71 | 14.01 | 45,224 | -0.18(-1.27%) |
Jan 04, 2008 | 14.40 | 14.62 | 13.58 | 14.19 | 43,533 | -0.34(-2.34%) |
Jan 03, 2008 | 15.11 | 15.44 | 14.51 | 14.53 | 25,319 | -0.65(-4.28%) |
Jan 02, 2008 | 14.48 | 16.00 | 14.48 | 15.18 | 52,515 | +0.63(+4.33%) |
Jan 01, 2008 | 15.79 | 15.86 | 14.33 | 14.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.79 | 15.86 | 14.33 | 14.55 | 88,493 | -0.96(-6.19%) |
Dec 28, 2007 | 15.70 | 16.18 | 15.50 | 15.51 | 15,636 | -0.03(-0.19%) |
Dec 27, 2007 | 15.74 | 15.98 | 15.34 | 15.54 | 74,938 | -0.29(-1.83%) |
Dec 26, 2007 | 15.79 | 16.06 | 15.60 | 15.83 | 12,032 | +0.02(+0.13%) |
Dec 24, 2007 | 16.01 | 16.17 | 15.46 | 15.81 | 20,494 | -0.21(-1.31%) |
Dec 21, 2007 | 16.02 | 16.42 | 15.68 | 16.02 | 21,498 | -0.22(-1.35%) |
Dec 20, 2007 | 16.40 | 16.75 | 16.00 | 16.24 | 18,964 | -0.14(-0.85%) |
Dec 19, 2007 | 15.11 | 16.60 | 15.11 | 16.38 | 75,795 | +1.32(+8.76%) |
Dec 18, 2007 | 15.92 | 15.92 | 15.02 | 15.06 | 72,110 | -0.86(-5.40%) |
Dec 17, 2007 | 15.56 | 16.06 | 15.17 | 15.92 | 44,412 | +0.36(+2.31%) |
Dec 14, 2007 | 16.19 | 16.31 | 15.56 | 15.56 | 45,527 | -0.87(-5.30%) |
Dec 13, 2007 | 15.54 | 16.62 | 15.54 | 16.43 | 38,367 | +0.65(+4.12%) |
Dec 12, 2007 | 16.96 | 17.03 | 15.64 | 15.78 | 58,681 | -0.94(-5.62%) |
Dec 11, 2007 | 16.13 | 17.11 | 15.71 | 16.72 | 50,810 | +0.66(+4.11%) |
Dec 10, 2007 | 17.14 | 17.14 | 15.84 | 16.06 | 73,026 | -1.01(-5.92%) |
Dec 07, 2007 | 15.91 | 17.25 | 15.45 | 17.07 | 72,388 | +1.26(+7.97%) |
Dec 06, 2007 | 15.04 | 15.90 | 14.90 | 15.81 | 45,914 | +0.74(+4.91%) |
Dec 05, 2007 | 14.89 | 15.18 | 14.75 | 15.07 | 34,852 | +0.29(+1.96%) |
Dec 04, 2007 | 14.91 | 15.03 | 14.50 | 14.78 | 49,710 | -0.22(-1.47%) |
Dec 03, 2007 | 14.10 | 15.17 | 14.08 | 15.00 | 65,958 | +0.93(+6.61%) |
Nov 30, 2007 | 13.85 | 14.35 | 13.77 | 14.07 | 74,133 | +0.32(+2.33%) |
Nov 29, 2007 | 13.66 | 13.85 | 13.62 | 13.75 | 39,593 | +0.12(+0.88%) |
Nov 28, 2007 | 13.41 | 13.64 | 13.41 | 13.63 | 43,141 | +0.33(+2.48%) |
Nov 27, 2007 | 13.51 | 13.57 | 13.25 | 13.30 | 39,851 | -0.30(-2.21%) |
Nov 26, 2007 | 13.46 | 13.90 | 13.30 | 13.60 | 66,586 | +0.10(+0.74%) |
Nov 23, 2007 | 13.51 | 13.95 | 13.50 | 13.50 | 31,676 | -0.02(-0.15%) |
Nov 21, 2007 | 13.12 | 14.20 | 13.09 | 13.52 | 100,446 | +0.08(+0.60%) |
Nov 20, 2007 | 13.78 | 14.03 | 13.09 | 13.44 | 73,603 | -0.35(-2.54%) |
Nov 19, 2007 | 13.06 | 14.62 | 12.80 | 13.79 | 98,837 | +0.66(+5.03%) |
Nov 16, 2007 | 13.37 | 13.40 | 12.78 | 13.13 | 157,277 | -0.14(-1.06%) |
Nov 15, 2007 | 13.76 | 13.98 | 13.27 | 13.27 | 49,111 | -0.55(-3.98%) |
Nov 14, 2007 | 14.11 | 14.46 | 13.77 | 13.82 | 46,814 | -0.25(-1.81%) |
Nov 13, 2007 | 14.00 | 14.10 | 13.67 | 14.07 | 123,182 | +0.13(+0.97%) |
Nov 12, 2007 | 13.85 | 14.10 | 13.50 | 13.94 | 116,856 | +0.03(+0.22%) |
Nov 09, 2007 | 13.83 | 14.00 | 12.85 | 13.91 | 218,088 | -0.09(-0.64%) |
Nov 08, 2007 | 14.19 | 14.51 | 12.68 | 14.00 | 261,819 | -0.16(-1.13%) |
Nov 07, 2007 | 14.86 | 15.37 | 13.86 | 14.16 | 97,746 | -0.70(-4.71%) |
Nov 06, 2007 | 17.85 | 17.85 | 14.45 | 14.86 | 319,233 | -3.03(-16.94%) |
Nov 05, 2007 | 18.25 | 18.25 | 17.51 | 17.89 | 82,110 | -0.34(-1.87%) |
Nov 02, 2007 | 19.06 | 19.23 | 18.21 | 18.23 | 23,900 | -0.70(-3.70%) |
Nov 01, 2007 | 19.03 | 19.89 | 18.66 | 18.93 | 54,932 | +0.13(+0.69%) |
Oct 31, 2007 | 18.78 | 19.03 | 18.59 | 18.80 | 23,148 | -0.01(-0.05%) |
Oct 30, 2007 | 17.75 | 18.81 | 17.75 | 18.81 | 44,402 | +0.79(+4.38%) |
Oct 29, 2007 | 17.79 | 18.27 | 17.79 | 18.02 | 30,564 | +0.23(+1.29%) |
Oct 26, 2007 | 18.28 | 18.29 | 17.69 | 17.79 | 18,822 | -0.40(-2.20%) |
Oct 25, 2007 | 18.04 | 18.89 | 17.97 | 18.19 | 26,737 | +0.02(+0.11%) |
Oct 24, 2007 | 18.15 | 18.61 | 17.68 | 18.17 | 35,586 | -0.11(-0.60%) |
Oct 23, 2007 | 18.81 | 19.15 | 18.16 | 18.28 | 50,640 | -0.76(-3.99%) |
Oct 22, 2007 | 19.36 | 19.36 | 18.74 | 19.04 | 42,900 | -0.46(-2.36%) |
Oct 19, 2007 | 19.89 | 19.94 | 19.43 | 19.50 | 27,780 | -0.48(-2.40%) |
Oct 18, 2007 | 20.27 | 20.28 | 19.70 | 19.98 | 31,261 | -0.29(-1.43%) |
Oct 17, 2007 | 20.43 | 20.50 | 19.81 | 20.27 | 27,768 | +0.02(+0.10%) |
Oct 16, 2007 | 20.21 | 20.39 | 20.21 | 20.25 | 33,094 | -0.02(-0.10%) |
Oct 15, 2007 | 20.17 | 20.50 | 20.17 | 20.27 | 24,015 | +0.04(+0.20%) |
Oct 12, 2007 | 20.26 | 20.35 | 20.12 | 20.23 | 51,369 | -0.02(-0.10%) |
Oct 11, 2007 | 20.33 | 20.57 | 20.18 | 20.25 | 61,841 | -0.23(-1.12%) |
Oct 10, 2007 | 20.76 | 20.93 | 20.29 | 20.48 | 18,635 | -0.36(-1.71%) |
Oct 09, 2007 | 20.31 | 20.91 | 20.25 | 20.84 | 39,920 | +0.48(+2.34%) |
Oct 08, 2007 | 20.59 | 20.59 | 20.25 | 20.36 | 20,449 | -0.31(-1.50%) |
Oct 05, 2007 | 20.69 | 20.73 | 20.35 | 20.67 | 29,495 | -0.02(-0.10%) |
Oct 04, 2007 | 20.81 | 21.10 | 20.64 | 20.69 | 32,131 | -0.20(-0.95%) |
Oct 03, 2007 | 20.89 | 21.00 | 20.73 | 20.89 | 31,531 | -0.11(-0.52%) |
Oct 02, 2007 | 21.29 | 21.36 | 20.56 | 21.00 | 69,357 | -0.21(-0.99%) |
Oct 01, 2007 | 20.98 | 21.54 | 20.67 | 21.21 | 49,421 | +0.40(+1.92%) |
Sep 28, 2007 | 21.09 | 21.63 | 20.69 | 20.81 | 68,966 | -0.16(-0.76%) |
Sep 27, 2007 | 20.82 | 21.01 | 20.69 | 20.97 | 29,396 | +0.17(+0.82%) |
Sep 26, 2007 | 21.01 | 21.26 | 20.57 | 20.80 | 43,767 | -0.25(-1.19%) |
Sep 25, 2007 | 20.90 | 21.49 | 20.58 | 21.05 | 38,410 | +0.04(+0.19%) |
Sep 24, 2007 | 22.02 | 22.15 | 20.32 | 21.01 | 97,987 | -0.79(-3.62%) |
Sep 21, 2007 | 21.29 | 22.49 | 21.29 | 21.80 | 187,712 | +0.70(+3.32%) |
Sep 20, 2007 | 19.99 | 21.36 | 19.73 | 21.10 | 163,630 | +1.20(+6.03%) |
Sep 19, 2007 | 20.39 | 21.02 | 19.65 | 19.90 | 138,273 | -0.35(-1.73%) |
Sep 18, 2007 | 18.60 | 20.27 | 18.28 | 20.25 | 166,444 | +1.71(+9.22%) |
Sep 17, 2007 | 19.11 | 19.47 | 18.29 | 18.54 | 84,373 | -0.45(-2.37%) |
Sep 14, 2007 | 17.62 | 19.00 | 17.20 | 18.99 | 51,902 | +0.53(+2.87%) |
Sep 13, 2007 | 18.57 | 18.87 | 18.27 | 18.46 | 26,554 | +0.08(+0.44%) |
Sep 12, 2007 | 18.26 | 18.90 | 18.25 | 18.38 | 49,083 | -0.12(-0.65%) |
Sep 11, 2007 | 18.18 | 18.75 | 18.10 | 18.50 | 43,364 | +0.38(+2.10%) |
Sep 10, 2007 | 17.98 | 18.19 | 17.91 | 18.12 | 35,655 | +0.21(+1.17%) |
Sep 07, 2007 | 17.64 | 18.08 | 17.64 | 17.91 | 30,236 | -0.03(-0.17%) |
Sep 06, 2007 | 18.00 | 18.05 | 17.62 | 17.94 | 38,440 | -0.06(-0.33%) |
Sep 05, 2007 | 18.14 | 18.32 | 17.90 | 18.00 | 60,203 | -0.18(-0.99%) |
Sep 04, 2007 | 18.06 | 18.41 | 18.06 | 18.18 | 64,071 | -0.05(-0.27%) |
Aug 31, 2007 | 18.44 | 18.52 | 18.13 | 18.23 | 61,345 | -0.02(-0.11%) |
Aug 30, 2007 | 18.27 | 18.51 | 18.14 | 18.25 | 64,311 | -0.18(-0.98%) |
Aug 29, 2007 | 18.30 | 18.71 | 17.97 | 18.43 | 74,842 | +0.20(+1.10%) |
Aug 28, 2007 | 17.11 | 18.24 | 17.00 | 18.23 | 57,632 | +0.48(+2.70%) |
Aug 27, 2007 | 17.98 | 18.18 | 17.24 | 17.75 | 18,992 | -0.35(-1.93%) |
Aug 24, 2007 | 18.10 | 18.18 | 17.83 | 18.10 | 44,682 | -0.05(-0.28%) |
Aug 23, 2007 | 18.12 | 18.35 | 17.56 | 18.15 | 64,904 | +0.18(+1.00%) |
Aug 22, 2007 | 17.22 | 18.08 | 17.01 | 17.97 | 79,647 | +0.86(+5.03%) |
Aug 21, 2007 | 17.18 | 17.18 | 16.94 | 17.11 | 20,437 | +0.13(+0.77%) |
Aug 20, 2007 | 16.96 | 17.00 | 16.50 | 16.98 | 32,606 | +0.09(+0.53%) |
Aug 17, 2007 | 17.17 | 17.50 | 16.50 | 16.89 | 63,885 | +0.33(+1.99%) |
Aug 16, 2007 | 16.14 | 16.72 | 15.81 | 16.56 | 98,576 | +0.00(+0.00%) |
Aug 15, 2007 | 16.75 | 17.04 | 16.29 | 16.56 | 57,441 | -0.22(-1.31%) |
Aug 14, 2007 | 17.76 | 18.20 | 16.75 | 16.78 | 68,168 | -0.76(-4.33%) |
Aug 13, 2007 | 16.03 | 18.44 | 16.03 | 17.54 | 209,817 | +1.75(+11.08%) |
Aug 10, 2007 | 16.21 | 16.29 | 15.50 | 15.79 | 173,899 | -0.69(-4.19%) |
Aug 09, 2007 | 17.27 | 17.88 | 16.33 | 16.48 | 178,894 | -1.11(-6.31%) |
Aug 08, 2007 | 18.37 | 18.39 | 17.25 | 17.59 | 182,589 | -0.73(-3.98%) |
Aug 07, 2007 | 18.29 | 18.65 | 17.73 | 18.32 | 85,037 | +0.04(+0.22%) |
Aug 06, 2007 | 19.55 | 19.90 | 17.81 | 18.28 | 149,015 | -1.15(-5.92%) |
Aug 03, 2007 | 19.46 | 20.10 | 19.41 | 19.43 | 72,329 | -0.49(-2.46%) |
Aug 02, 2007 | 19.75 | 20.78 | 19.53 | 19.92 | 145,979 | +0.28(+1.43%) |
Aug 01, 2007 | 20.05 | 20.49 | 19.31 | 19.64 | 148,715 | -0.33(-1.65%) |
Jul 31, 2007 | 20.00 | 20.10 | 19.77 | 19.97 | 153,276 | +0.01(+0.05%) |
Jul 30, 2007 | 20.38 | 20.98 | 19.72 | 19.96 | 320,427 | -0.42(-2.06%) |
Jul 27, 2007 | 18.63 | 21.00 | 18.57 | 20.38 | 345,309 | +1.61(+8.58%) |
Jul 26, 2007 | 18.58 | 19.00 | 18.16 | 18.77 | 252,023 | +0.17(+0.91%) |
Jul 25, 2007 | 17.95 | 19.16 | 17.72 | 18.60 | 385,490 | +2.05(+12.39%) |
Jul 24, 2007 | 17.34 | 17.34 | 16.43 | 16.55 | 93,548 | -0.73(-4.22%) |
Jul 23, 2007 | 17.23 | 17.94 | 16.75 | 17.28 | 172,173 | +0.17(+0.99%) |
Jul 20, 2007 | 16.22 | 17.11 | 16.22 | 17.11 | 160,468 | +0.86(+5.29%) |
Jul 19, 2007 | 16.50 | 17.15 | 16.16 | 16.25 | 124,306 | -0.15(-0.91%) |
Jul 18, 2007 | 15.15 | 16.48 | 14.77 | 16.40 | 179,373 | +1.28(+8.47%) |
Jul 17, 2007 | 15.20 | 15.41 | 14.94 | 15.12 | 83,555 | -0.01(-0.07%) |
Jul 16, 2007 | 14.95 | 15.25 | 14.87 | 15.13 | 54,395 | +0.05(+0.33%) |
Jul 13, 2007 | 15.25 | 15.61 | 14.69 | 15.08 | 143,193 | -0.28(-1.82%) |
Jul 12, 2007 | 15.42 | 15.56 | 15.22 | 15.36 | 62,434 | -0.04(-0.26%) |
Jul 11, 2007 | 15.54 | 15.70 | 15.18 | 15.40 | 65,033 | -0.05(-0.32%) |
Jul 10, 2007 | 15.50 | 15.95 | 15.23 | 15.45 | 112,440 | -0.18(-1.15%) |
Jul 09, 2007 | 15.51 | 15.88 | 15.48 | 15.63 | 102,520 | +0.08(+0.48%) |
Jul 06, 2007 | 15.36 | 16.00 | 15.21 | 15.55 | 81,938 | +0.04(+0.29%) |
Jul 05, 2007 | 15.06 | 15.55 | 14.83 | 15.51 | 83,655 | +0.43(+2.85%) |
Jul 03, 2007 | 15.21 | 15.49 | 15.05 | 15.08 | 48,640 | -0.07(-0.46%) |
Jul 02, 2007 | 15.19 | 15.69 | 15.08 | 15.15 | 60,480 | -0.04(-0.26%) |
Jun 29, 2007 | 15.04 | 15.68 | 14.99 | 15.19 | 89,038 | +0.19(+1.27%) |
Jun 28, 2007 | 15.09 | 15.23 | 14.88 | 15.00 | 40,217 | -0.15(-0.99%) |
Jun 27, 2007 | 14.90 | 15.20 | 14.44 | 15.15 | 64,673 | +0.21(+1.41%) |
Jun 26, 2007 | 14.95 | 15.19 | 14.78 | 14.94 | 46,635 | +0.03(+0.20%) |
Jun 25, 2007 | 15.06 | 15.09 | 14.81 | 14.91 | 56,992 | -0.12(-0.80%) |
Jun 22, 2007 | 14.91 | 15.06 | 14.90 | 15.03 | 21,059 | +0.13(+0.87%) |
Jun 21, 2007 | 15.02 | 15.15 | 14.70 | 14.90 | 55,897 | -0.19(-1.26%) |
Jun 20, 2007 | 15.65 | 15.66 | 14.98 | 15.09 | 17,400 | -0.51(-3.27%) |
Jun 19, 2007 | 15.27 | 15.63 | 15.26 | 15.60 | 25,000 | +0.44(+2.90%) |
Jun 18, 2007 | 15.69 | 15.79 | 15.16 | 15.16 | 65,500 | -0.69(-4.35%) |
Jun 15, 2007 | 15.55 | 16.00 | 15.36 | 15.85 | 82,200 | +0.50(+3.26%) |
Jun 14, 2007 | 15.34 | 15.48 | 15.13 | 15.35 | 56,200 | -0.06(-0.39%) |
Jun 13, 2007 | 15.69 | 15.80 | 15.15 | 15.41 | 65,700 | -0.28(-1.78%) |
Jun 12, 2007 | 15.50 | 16.02 | 15.50 | 15.69 | 90,100 | +0.25(+1.62%) |
Jun 11, 2007 | 15.45 | 16.09 | 15.21 | 15.44 | 152,987 | +0.21(+1.38%) |
Jun 08, 2007 | 14.53 | 15.50 | 14.53 | 15.23 | 110,546 | +0.58(+3.96%) |
Jun 07, 2007 | 15.21 | 15.28 | 14.63 | 14.65 | 117,018 | -0.70(-4.56%) |
Jun 06, 2007 | 15.40 | 15.45 | 14.90 | 15.35 | 125,636 | -0.25(-1.60%) |
Jun 05, 2007 | 14.17 | 15.66 | 14.00 | 15.60 | 185,345 | +1.30(+9.09%) |
Jun 04, 2007 | 13.92 | 14.30 | 13.57 | 14.30 | 99,894 | +0.33(+2.36%) |
Jun 01, 2007 | 13.62 | 14.13 | 13.45 | 13.97 | 86,370 | +0.37(+2.72%) |
May 31, 2007 | 13.52 | 13.70 | 13.52 | 13.60 | 30,832 | +0.10(+0.74%) |
May 30, 2007 | 13.16 | 13.50 | 13.15 | 13.50 | 30,149 | +0.14(+1.05%) |
May 29, 2007 | 13.01 | 13.42 | 13.01 | 13.36 | 16,538 | +0.19(+1.44%) |
May 25, 2007 | 13.28 | 13.28 | 13.00 | 13.17 | 18,764 | -0.09(-0.68%) |
May 24, 2007 | 13.34 | 13.47 | 13.21 | 13.26 | 23,910 | -0.10(-0.75%) |
May 23, 2007 | 13.60 | 13.60 | 13.20 | 13.36 | 29,491 | -0.11(-0.82%) |
May 22, 2007 | 13.24 | 13.47 | 13.05 | 13.47 | 22,512 | +0.12(+0.90%) |
May 21, 2007 | 13.58 | 13.61 | 13.30 | 13.35 | 24,937 | -0.32(-2.34%) |
May 18, 2007 | 13.51 | 13.79 | 13.20 | 13.67 | 32,792 | +0.08(+0.59%) |
May 17, 2007 | 12.84 | 13.68 | 12.84 | 13.59 | 83,805 | +0.75(+5.84%) |
May 16, 2007 | 12.35 | 12.85 | 12.35 | 12.84 | 42,623 | +0.43(+3.46%) |
May 15, 2007 | 12.41 | 12.70 | 12.30 | 12.41 | 56,504 | +0.09(+0.73%) |
May 14, 2007 | 12.67 | 12.67 | 12.30 | 12.32 | 42,201 | -0.43(-3.37%) |
May 11, 2007 | 12.96 | 12.96 | 12.58 | 12.75 | 36,955 | -0.24(-1.85%) |
May 10, 2007 | 12.94 | 13.24 | 12.92 | 12.99 | 24,626 | -0.14(-1.07%) |
May 09, 2007 | 13.08 | 13.20 | 13.08 | 13.13 | 17,065 | -0.10(-0.76%) |
May 08, 2007 | 13.18 | 13.53 | 13.09 | 13.23 | 21,636 | -0.01(-0.08%) |
May 07, 2007 | 13.35 | 13.55 | 13.22 | 13.24 | 19,735 | -0.17(-1.27%) |
May 04, 2007 | 13.55 | 13.66 | 13.30 | 13.41 | 17,724 | -0.14(-1.03%) |
May 03, 2007 | 13.41 | 13.75 | 13.41 | 13.55 | 18,387 | +0.05(+0.37%) |
May 02, 2007 | 13.33 | 13.97 | 13.32 | 13.50 | 50,428 | +0.29(+2.20%) |