Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.03 | 10.15 | 9.938 | 10.04 | 3,200,362 | -0.04(-0.36%) |
May 29, 2008 | 10.14 | 10.16 | 9.974 | 10.08 | 1,101,323 | -0.02(-0.24%) |
May 28, 2008 | 10.17 | 10.21 | 10.04 | 10.10 | 1,029,739 | -0.07(-0.71%) |
May 27, 2008 | 10.06 | 10.22 | 10.05 | 10.17 | 984,391 | +0.12(+1.20%) |
May 26, 2008 | 9.829 | 10.05 | 9.721 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.829 | 10.05 | 9.721 | 10.05 | 1,634,505 | +0.14(+1.40%) |
May 22, 2008 | 9.956 | 9.980 | 9.835 | 9.913 | 1,459,118 | -0.02(-0.18%) |
May 21, 2008 | 9.998 | 10.06 | 9.829 | 9.932 | 1,465,156 | -0.07(-0.72%) |
May 20, 2008 | 10.02 | 10.08 | 9.907 | 10.00 | 1,156,357 | -0.10(-0.96%) |
May 19, 2008 | 10.05 | 10.15 | 9.889 | 10.10 | 1,369,664 | -0.02(-0.18%) |
May 16, 2008 | 10.01 | 10.12 | 9.889 | 10.12 | 1,297,985 | +0.13(+1.33%) |
May 15, 2008 | 9.877 | 10.01 | 9.865 | 9.986 | 2,233,731 | +0.10(+0.98%) |
May 14, 2008 | 9.950 | 9.950 | 9.769 | 9.889 | 16,062,583 | -0.22(-2.21%) |
May 13, 2008 | 10.22 | 10.25 | 9.913 | 10.11 | 3,059,535 | -0.14(-1.35%) |
May 12, 2008 | 10.23 | 10.37 | 10.19 | 10.25 | 633,697 | +0.08(+0.77%) |
May 09, 2008 | 10.18 | 10.25 | 10.06 | 10.17 | 483,337 | -0.04(-0.35%) |
May 08, 2008 | 10.33 | 10.34 | 10.15 | 10.21 | 521,452 | -0.10(-0.94%) |
May 07, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 761,418 | -0.30(-2.84%) |
May 06, 2008 | 10.57 | 10.66 | 10.48 | 10.61 | 594,804 | +0.01(+0.06%) |
May 05, 2008 | 10.76 | 10.76 | 10.43 | 10.60 | 686,565 | -0.07(-0.68%) |
May 02, 2008 | 10.73 | 10.79 | 10.64 | 10.67 | 1,022,291 | +0.07(+0.63%) |
May 01, 2008 | 10.19 | 10.62 | 10.19 | 10.61 | 676,846 | +0.46(+4.51%) |
Apr 30, 2008 | 10.40 | 10.47 | 10.02 | 10.15 | 806,998 | -0.24(-2.26%) |
Apr 29, 2008 | 10.38 | 10.50 | 10.18 | 10.38 | 1,104,275 | +0.04(+0.41%) |
Apr 28, 2008 | 10.41 | 10.46 | 10.24 | 10.34 | 970,503 | -0.06(-0.58%) |
Apr 25, 2008 | 10.40 | 10.49 | 10.15 | 10.40 | 399,761 | +0.07(+0.64%) |
Apr 24, 2008 | 10.22 | 10.35 | 9.956 | 10.34 | 1,536,986 | +0.13(+1.30%) |
Apr 23, 2008 | 10.06 | 10.28 | 9.938 | 10.20 | 698,295 | +0.19(+1.87%) |
Apr 22, 2008 | 10.14 | 10.19 | 9.907 | 10.02 | 570,262 | -0.20(-1.95%) |
Apr 21, 2008 | 10.32 | 10.37 | 10.18 | 10.21 | 428,114 | -0.17(-1.63%) |
Apr 18, 2008 | 10.32 | 10.73 | 10.32 | 10.38 | 612,965 | +0.07(+0.64%) |
Apr 17, 2008 | 10.21 | 10.60 | 10.10 | 10.32 | 803,688 | +0.04(+0.35%) |
Apr 16, 2008 | 10.15 | 10.30 | 10.11 | 10.28 | 1,073,068 | +0.21(+2.03%) |
Apr 15, 2008 | 10.02 | 10.09 | 9.956 | 10.08 | 510,900 | +0.11(+1.15%) |
Apr 14, 2008 | 9.913 | 10.28 | 9.835 | 9.962 | 841,983 | +0.01(+0.06%) |
Apr 11, 2008 | 9.944 | 10.17 | 9.877 | 9.956 | 1,083,398 | -0.09(-0.90%) |
Apr 10, 2008 | 10.05 | 10.14 | 9.913 | 10.05 | 869,305 | +0.02(+0.18%) |
Apr 09, 2008 | 10.42 | 10.46 | 9.992 | 10.03 | 748,909 | -0.34(-3.26%) |
Apr 08, 2008 | 10.26 | 10.46 | 10.15 | 10.37 | 1,075,521 | +0.08(+0.76%) |
Apr 07, 2008 | 10.20 | 10.34 | 10.15 | 10.29 | 971,622 | +0.07(+0.65%) |
Apr 04, 2008 | 10.32 | 10.38 | 10.08 | 10.22 | 1,217,502 | -0.12(-1.17%) |
Apr 03, 2008 | 10.34 | 10.45 | 10.27 | 10.34 | 1,345,915 | -0.12(-1.15%) |
Apr 02, 2008 | 10.23 | 10.55 | 10.20 | 10.46 | 2,681,843 | +0.31(+3.09%) |
Apr 01, 2008 | 9.751 | 10.15 | 9.751 | 10.15 | 1,182,899 | +0.39(+3.95%) |
Mar 31, 2008 | 9.546 | 9.913 | 9.515 | 9.763 | 2,111,119 | +0.21(+2.15%) |
Mar 28, 2008 | 9.853 | 9.920 | 9.509 | 9.558 | 1,250,147 | -0.30(-3.06%) |
Mar 27, 2008 | 10.11 | 10.11 | 9.859 | 9.859 | 682,078 | -0.25(-2.45%) |
Mar 26, 2008 | 9.913 | 10.18 | 9.889 | 10.11 | 815,782 | +0.10(+1.02%) |
Mar 25, 2008 | 10.01 | 10.05 | 9.395 | 10.00 | 1,394,566 | -0.34(-3.27%) |
Mar 24, 2008 | 10.34 | 10.50 | 10.32 | 10.34 | 1,054,848 | +0.07(+0.65%) |
Mar 21, 2008 | 10.24 | 10.34 | 10.17 | 10.28 | 3,328,957 | +0.00(+0.00%) |
Mar 20, 2008 | 10.24 | 10.34 | 10.17 | 10.28 | 3,328,957 | +0.19(+1.91%) |
Mar 19, 2008 | 10.11 | 10.31 | 10.08 | 10.08 | 1,343,800 | +0.02(+0.24%) |
Mar 18, 2008 | 9.660 | 10.07 | 9.630 | 10.06 | 1,273,015 | +0.54(+5.64%) |
Mar 17, 2008 | 9.154 | 9.648 | 9.124 | 9.522 | 1,236,462 | +0.08(+0.89%) |
Mar 14, 2008 | 9.690 | 9.708 | 9.274 | 9.437 | 1,066,981 | -0.18(-1.88%) |
Mar 13, 2008 | 9.298 | 9.672 | 9.160 | 9.618 | 1,131,159 | +0.23(+2.44%) |
Mar 12, 2008 | 9.461 | 9.678 | 9.365 | 9.389 | 1,431,519 | -0.31(-3.23%) |
Mar 11, 2008 | 9.335 | 9.708 | 9.274 | 9.702 | 1,576,093 | +0.64(+7.05%) |
Mar 10, 2008 | 9.087 | 9.130 | 8.967 | 9.063 | 1,860,677 | -0.01(-0.13%) |
Mar 07, 2008 | 8.943 | 9.111 | 8.894 | 9.075 | 2,419,529 | +0.05(+0.53%) |
Mar 06, 2008 | 9.124 | 9.136 | 8.925 | 9.027 | 865,191 | -0.13(-1.45%) |
Mar 05, 2008 | 9.202 | 9.310 | 9.051 | 9.160 | 508,283 | -0.06(-0.65%) |
Mar 04, 2008 | 9.142 | 9.274 | 9.027 | 9.220 | 816,567 | +0.04(+0.46%) |
Mar 03, 2008 | 9.075 | 9.178 | 9.003 | 9.178 | 628,843 | +0.09(+1.00%) |
Feb 29, 2008 | 9.027 | 9.220 | 8.925 | 9.087 | 1,030,664 | -0.08(-0.86%) |
Feb 28, 2008 | 9.316 | 9.383 | 9.124 | 9.166 | 1,073,780 | -0.26(-2.75%) |
Feb 27, 2008 | 9.220 | 9.437 | 9.220 | 9.425 | 953,969 | +0.10(+1.03%) |
Feb 26, 2008 | 9.316 | 9.371 | 9.190 | 9.329 | 790,700 | +0.01(+0.13%) |
Feb 25, 2008 | 9.081 | 9.316 | 8.925 | 9.316 | 1,035,804 | +0.27(+2.93%) |
Feb 22, 2008 | 8.870 | 9.057 | 8.762 | 9.051 | 509,610 | +0.11(+1.21%) |
Feb 21, 2008 | 9.136 | 9.214 | 8.900 | 8.943 | 1,078,620 | -0.10(-1.07%) |
Feb 20, 2008 | 8.720 | 9.075 | 8.575 | 9.039 | 1,076,113 | +0.30(+3.38%) |
Feb 19, 2008 | 9.039 | 9.449 | 8.617 | 8.744 | 1,122,771 | +0.26(+3.06%) |
Feb 18, 2008 | 8.484 | 8.551 | 8.370 | 8.484 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.484 | 8.551 | 8.370 | 8.484 | 1,190,113 | -0.07(-0.78%) |
Feb 14, 2008 | 8.822 | 8.858 | 8.545 | 8.551 | 618,434 | -0.26(-2.94%) |
Feb 13, 2008 | 8.677 | 8.810 | 8.539 | 8.810 | 742,110 | +0.23(+2.67%) |
Feb 12, 2008 | 8.406 | 8.683 | 8.352 | 8.581 | 993,930 | +0.19(+2.23%) |
Feb 11, 2008 | 8.490 | 8.587 | 8.394 | 8.394 | 1,055,662 | -0.10(-1.21%) |
Feb 08, 2008 | 8.629 | 8.726 | 8.454 | 8.496 | 814,082 | -0.17(-1.95%) |
Feb 07, 2008 | 8.599 | 8.780 | 8.448 | 8.665 | 1,683,223 | +0.07(+0.77%) |
Feb 06, 2008 | 8.949 | 8.979 | 8.575 | 8.599 | 1,024,653 | -0.30(-3.32%) |
Feb 05, 2008 | 9.075 | 9.347 | 8.840 | 8.894 | 1,184,226 | -0.34(-3.72%) |
Feb 04, 2008 | 9.298 | 9.389 | 9.087 | 9.238 | 991,692 | -0.16(-1.67%) |
Feb 01, 2008 | 9.130 | 9.425 | 9.093 | 9.395 | 1,013,879 | +0.27(+2.91%) |
Jan 31, 2008 | 8.738 | 9.190 | 8.738 | 9.130 | 1,263,826 | +0.27(+2.99%) |
Jan 30, 2008 | 8.931 | 9.316 | 8.810 | 8.864 | 1,223,529 | -0.15(-1.67%) |
Jan 29, 2008 | 9.202 | 9.250 | 8.774 | 9.015 | 1,130,329 | -0.10(-1.06%) |
Jan 28, 2008 | 8.653 | 9.178 | 8.551 | 9.111 | 1,285,904 | +0.46(+5.30%) |
Jan 25, 2008 | 8.641 | 8.713 | 8.412 | 8.653 | 1,143,430 | +0.14(+1.70%) |
Jan 24, 2008 | 8.593 | 8.738 | 8.322 | 8.508 | 1,160,346 | -0.10(-1.19%) |
Jan 23, 2008 | 7.887 | 8.707 | 7.887 | 8.611 | 1,762,160 | +0.54(+6.73%) |
Jan 22, 2008 | 7.700 | 8.418 | 7.700 | 8.068 | 1,009,023 | +0.08(+0.98%) |
Jan 21, 2008 | 8.044 | 8.340 | 7.863 | 7.990 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.044 | 8.340 | 7.863 | 7.990 | 978,922 | -0.13(-1.56%) |
Jan 17, 2008 | 8.135 | 8.225 | 7.966 | 8.117 | 1,467,637 | +0.04(+0.45%) |
Jan 16, 2008 | 7.821 | 8.261 | 7.821 | 8.080 | 758,362 | +0.27(+3.47%) |
Jan 15, 2008 | 7.911 | 7.990 | 7.773 | 7.809 | 773,435 | -0.24(-3.00%) |
Jan 14, 2008 | 8.008 | 8.086 | 7.845 | 8.050 | 760,849 | +0.11(+1.37%) |
Jan 11, 2008 | 7.809 | 8.153 | 7.743 | 7.942 | 663,173 | +0.05(+0.61%) |
Jan 10, 2008 | 7.731 | 8.098 | 7.568 | 7.893 | 1,006,832 | +0.08(+1.00%) |
Jan 09, 2008 | 7.682 | 7.845 | 7.435 | 7.815 | 1,384,554 | +0.10(+1.33%) |
Jan 08, 2008 | 8.038 | 8.249 | 7.700 | 7.713 | 1,140,611 | -0.25(-3.18%) |
Jan 07, 2008 | 8.062 | 8.074 | 7.797 | 7.966 | 1,494,959 | -0.05(-0.68%) |
Jan 04, 2008 | 8.062 | 8.092 | 7.951 | 8.020 | 1,026,651 | -0.13(-1.63%) |
Jan 03, 2008 | 8.454 | 8.478 | 8.141 | 8.153 | 883,236 | -0.26(-3.08%) |
Jan 02, 2008 | 8.563 | 8.581 | 8.303 | 8.412 | 1,709,424 | -0.21(-2.38%) |
Jan 01, 2008 | 8.442 | 8.804 | 8.436 | 8.617 | 8,961,277 | +0.00(+0.00%) |
Dec 31, 2007 | 8.442 | 8.804 | 8.436 | 8.617 | 8,961,277 | +0.17(+2.07%) |
Dec 28, 2007 | 8.641 | 8.774 | 8.309 | 8.442 | 1,107,353 | -0.25(-2.91%) |
Dec 27, 2007 | 8.786 | 8.858 | 8.659 | 8.695 | 845,757 | -0.13(-1.44%) |
Dec 26, 2007 | 8.810 | 8.912 | 8.762 | 8.822 | 443,773 | -0.01(-0.14%) |
Dec 24, 2007 | 8.695 | 8.864 | 8.629 | 8.834 | 408,865 | +0.22(+2.52%) |
Dec 21, 2007 | 8.551 | 8.695 | 8.466 | 8.617 | 2,597,801 | +0.32(+3.85%) |
Dec 20, 2007 | 8.291 | 8.322 | 8.117 | 8.297 | 1,021,376 | +0.07(+0.81%) |
Dec 19, 2007 | 8.213 | 8.297 | 8.110 | 8.231 | 1,081,740 | +0.04(+0.52%) |
Dec 18, 2007 | 8.026 | 8.273 | 7.942 | 8.189 | 1,274,606 | +0.26(+3.27%) |
Dec 17, 2007 | 8.014 | 8.068 | 7.899 | 7.930 | 630,006 | -0.12(-1.50%) |
Dec 14, 2007 | 8.273 | 8.418 | 8.044 | 8.050 | 672,791 | -0.33(-3.89%) |
Dec 13, 2007 | 8.352 | 8.436 | 8.165 | 8.376 | 684,897 | -0.06(-0.71%) |
Dec 12, 2007 | 8.768 | 8.888 | 8.334 | 8.436 | 751,065 | -0.24(-2.71%) |
Dec 11, 2007 | 9.166 | 9.256 | 8.647 | 8.671 | 732,160 | -0.46(-5.08%) |
Dec 10, 2007 | 8.925 | 9.142 | 8.726 | 9.136 | 481,153 | +0.25(+2.78%) |
Dec 07, 2007 | 8.822 | 8.925 | 8.732 | 8.888 | 444,238 | +0.10(+1.10%) |
Dec 06, 2007 | 8.545 | 8.792 | 8.496 | 8.792 | 689,706 | +0.25(+2.89%) |
Dec 05, 2007 | 8.514 | 8.720 | 8.478 | 8.545 | 597,336 | +0.16(+1.94%) |
Dec 04, 2007 | 8.521 | 8.545 | 8.370 | 8.382 | 412,762 | -0.20(-2.32%) |
Dec 03, 2007 | 8.599 | 8.647 | 8.364 | 8.581 | 366,992 | -0.02(-0.21%) |
Nov 30, 2007 | 8.502 | 8.671 | 8.484 | 8.599 | 1,163,165 | +0.15(+1.78%) |
Nov 29, 2007 | 8.502 | 8.587 | 8.358 | 8.448 | 661,183 | -0.05(-0.64%) |
Nov 28, 2007 | 8.442 | 8.587 | 8.400 | 8.502 | 1,058,025 | +0.19(+2.25%) |
Nov 27, 2007 | 8.297 | 8.388 | 8.195 | 8.316 | 989,038 | +0.10(+1.25%) |
Nov 26, 2007 | 8.635 | 8.653 | 8.201 | 8.213 | 1,098,987 | -0.45(-5.15%) |
Nov 23, 2007 | 8.575 | 8.732 | 8.527 | 8.659 | 353,891 | +0.17(+1.99%) |
Nov 21, 2007 | 8.581 | 8.647 | 8.394 | 8.490 | 1,144,923 | -0.12(-1.40%) |
Nov 20, 2007 | 8.756 | 8.894 | 8.442 | 8.611 | 1,059,352 | -0.18(-2.06%) |
Nov 19, 2007 | 8.792 | 8.894 | 8.635 | 8.792 | 603,472 | -0.11(-1.29%) |
Nov 16, 2007 | 9.081 | 9.081 | 8.726 | 8.906 | 717,898 | -0.16(-1.73%) |
Nov 15, 2007 | 9.009 | 9.087 | 8.828 | 9.063 | 942,604 | +0.04(+0.47%) |
Nov 14, 2007 | 9.190 | 9.232 | 8.906 | 9.021 | 937,298 | -0.14(-1.58%) |
Nov 13, 2007 | 8.900 | 9.256 | 8.840 | 9.166 | 1,154,873 | +0.33(+3.75%) |
Nov 12, 2007 | 8.629 | 8.961 | 8.629 | 8.834 | 760,352 | +0.18(+2.09%) |
Nov 09, 2007 | 8.448 | 8.695 | 8.400 | 8.653 | 1,268,138 | +0.07(+0.84%) |
Nov 08, 2007 | 8.677 | 8.738 | 8.394 | 8.581 | 1,601,300 | -0.05(-0.63%) |
Nov 07, 2007 | 8.822 | 8.900 | 8.611 | 8.635 | 982,902 | -0.31(-3.44%) |
Nov 06, 2007 | 9.015 | 9.015 | 8.527 | 8.943 | 1,277,922 | -0.02(-0.27%) |
Nov 05, 2007 | 8.961 | 9.142 | 8.804 | 8.967 | 783,071 | -0.13(-1.46%) |
Nov 02, 2007 | 9.292 | 9.401 | 8.949 | 9.099 | 1,538,283 | -0.07(-0.72%) |
Nov 01, 2007 | 9.244 | 9.485 | 9.142 | 9.166 | 1,300,144 | -0.31(-3.31%) |
Oct 31, 2007 | 9.172 | 9.534 | 9.166 | 9.479 | 789,705 | +0.31(+3.42%) |
Oct 30, 2007 | 8.894 | 9.202 | 8.894 | 9.166 | 996,335 | +0.15(+1.67%) |
Oct 29, 2007 | 9.021 | 9.081 | 8.852 | 9.015 | 859,687 | +0.07(+0.74%) |
Oct 26, 2007 | 9.118 | 9.118 | 8.810 | 8.949 | 643,770 | -0.01(-0.13%) |
Oct 25, 2007 | 9.027 | 9.202 | 8.840 | 8.961 | 570,637 | -0.02(-0.27%) |
Oct 24, 2007 | 8.997 | 9.057 | 8.882 | 8.985 | 884,065 | -0.06(-0.67%) |
Oct 23, 2007 | 9.178 | 9.184 | 9.021 | 9.045 | 894,346 | -0.04(-0.46%) |
Oct 22, 2007 | 8.894 | 9.178 | 8.846 | 9.087 | 1,379,247 | +0.11(+1.28%) |
Oct 19, 2007 | 9.425 | 9.425 | 8.937 | 8.973 | 1,228,006 | -0.48(-5.04%) |
Oct 18, 2007 | 9.485 | 9.503 | 9.310 | 9.449 | 735,808 | -0.07(-0.76%) |
Oct 17, 2007 | 9.702 | 9.702 | 9.154 | 9.522 | 605,462 | -0.05(-0.50%) |
Oct 16, 2007 | 9.751 | 9.751 | 9.564 | 9.570 | 509,776 | -0.19(-1.92%) |
Oct 15, 2007 | 9.889 | 9.944 | 9.642 | 9.757 | 881,080 | -0.14(-1.46%) |
Oct 12, 2007 | 9.877 | 9.901 | 9.787 | 9.901 | 462,679 | +0.04(+0.43%) |
Oct 11, 2007 | 9.986 | 10.00 | 9.733 | 9.859 | 548,415 | -0.10(-0.97%) |
Oct 10, 2007 | 9.950 | 9.992 | 9.847 | 9.956 | 361,188 | +0.01(+0.06%) |
Oct 09, 2007 | 9.907 | 10.03 | 9.805 | 9.950 | 650,404 | +0.07(+0.73%) |
Oct 08, 2007 | 10.03 | 10.03 | 9.769 | 9.877 | 284,738 | -0.13(-1.33%) |
Oct 05, 2007 | 9.648 | 10.01 | 9.648 | 10.01 | 727,185 | +0.42(+4.40%) |
Oct 04, 2007 | 9.576 | 9.606 | 9.491 | 9.588 | 249,249 | +0.08(+0.82%) |
Oct 03, 2007 | 9.515 | 9.588 | 9.449 | 9.509 | 981,576 | -0.06(-0.63%) |
Oct 02, 2007 | 9.497 | 9.630 | 9.407 | 9.570 | 865,657 | +0.10(+1.08%) |
Oct 01, 2007 | 9.316 | 9.497 | 9.310 | 9.467 | 968,475 | +0.19(+2.01%) |
Sep 28, 2007 | 9.455 | 9.455 | 9.178 | 9.280 | 540,123 | -0.14(-1.54%) |
Sep 27, 2007 | 9.582 | 9.624 | 9.401 | 9.425 | 774,614 | -0.10(-1.01%) |
Sep 26, 2007 | 9.552 | 9.630 | 9.455 | 9.522 | 347,258 | +0.05(+0.57%) |
Sep 25, 2007 | 9.522 | 9.570 | 9.335 | 9.467 | 583,904 | -0.13(-1.38%) |
Sep 24, 2007 | 9.534 | 9.684 | 9.497 | 9.600 | 279,431 | +0.08(+0.89%) |
Sep 21, 2007 | 9.467 | 9.588 | 9.395 | 9.515 | 925,855 | +0.14(+1.48%) |
Sep 20, 2007 | 9.461 | 9.461 | 9.310 | 9.377 | 373,625 | -0.07(-0.77%) |
Sep 19, 2007 | 9.473 | 9.714 | 9.292 | 9.449 | 1,183,065 | -0.02(-0.25%) |
Sep 18, 2007 | 9.244 | 9.558 | 9.172 | 9.473 | 577,270 | +0.29(+3.15%) |
Sep 17, 2007 | 9.087 | 9.220 | 8.973 | 9.184 | 1,075,770 | +0.05(+0.59%) |
Sep 14, 2007 | 8.846 | 9.136 | 8.774 | 9.130 | 460,191 | +0.14(+1.61%) |
Sep 13, 2007 | 8.774 | 9.075 | 8.707 | 8.985 | 928,674 | +0.22(+2.48%) |
Sep 12, 2007 | 8.738 | 8.864 | 8.701 | 8.768 | 532,993 | -0.06(-0.68%) |
Sep 11, 2007 | 8.882 | 8.900 | 8.762 | 8.828 | 844,762 | +0.03(+0.34%) |
Sep 10, 2007 | 8.973 | 8.973 | 8.647 | 8.798 | 609,111 | -0.11(-1.29%) |
Sep 07, 2007 | 8.900 | 8.985 | 8.828 | 8.912 | 738,628 | -0.17(-1.92%) |
Sep 06, 2007 | 9.250 | 9.335 | 8.997 | 9.087 | 943,434 | -0.16(-1.76%) |
Sep 05, 2007 | 9.473 | 9.895 | 9.166 | 9.250 | 632,493 | -0.22(-2.29%) |
Sep 04, 2007 | 9.244 | 9.546 | 9.208 | 9.467 | 573,290 | +0.20(+2.15%) |
Aug 31, 2007 | 9.214 | 9.401 | 9.069 | 9.268 | 491,202 | +0.22(+2.40%) |
Aug 30, 2007 | 9.045 | 9.166 | 8.870 | 9.051 | 343,443 | +0.01(+0.07%) |
Aug 29, 2007 | 8.780 | 9.069 | 8.689 | 9.045 | 322,548 | +0.33(+3.81%) |
Aug 28, 2007 | 8.973 | 8.973 | 8.713 | 8.713 | 516,907 | -0.30(-3.34%) |
Aug 27, 2007 | 9.274 | 9.280 | 9.015 | 9.015 | 285,401 | -0.27(-2.92%) |
Aug 24, 2007 | 9.178 | 9.292 | 9.081 | 9.286 | 462,513 | +0.10(+1.05%) |
Aug 23, 2007 | 9.280 | 9.316 | 9.057 | 9.190 | 913,915 | +0.02(+0.20%) |
Aug 22, 2007 | 9.196 | 9.335 | 9.057 | 9.172 | 758,859 | +0.00(+0.00%) |
Aug 21, 2007 | 9.142 | 9.238 | 9.033 | 9.172 | 853,219 | +0.02(+0.20%) |
Aug 20, 2007 | 9.196 | 9.304 | 9.009 | 9.154 | 744,598 | +0.01(+0.13%) |
Aug 17, 2007 | 8.912 | 9.841 | 8.912 | 9.142 | 1,445,747 | +0.23(+2.57%) |
Aug 16, 2007 | 8.828 | 9.142 | 8.671 | 8.912 | 1,299,149 | +0.29(+3.36%) |
Aug 15, 2007 | 8.828 | 9.172 | 8.557 | 8.623 | 898,824 | -0.21(-2.32%) |
Aug 14, 2007 | 9.063 | 9.208 | 8.828 | 8.828 | 712,094 | -0.32(-3.49%) |
Aug 13, 2007 | 9.196 | 9.310 | 9.063 | 9.148 | 769,970 | +0.07(+0.73%) |
Aug 10, 2007 | 9.184 | 9.630 | 9.003 | 9.081 | 1,529,494 | -0.27(-2.90%) |
Aug 09, 2007 | 9.226 | 9.365 | 8.864 | 9.353 | 2,160,495 | +0.13(+1.37%) |
Aug 08, 2007 | 9.111 | 9.359 | 9.057 | 9.226 | 1,650,056 | +0.18(+2.00%) |
Aug 07, 2007 | 9.045 | 9.160 | 8.732 | 9.045 | 997,164 | +0.00(+0.00%) |
Aug 06, 2007 | 8.671 | 9.111 | 8.478 | 9.045 | 1,411,419 | +0.51(+5.93%) |
Aug 03, 2007 | 8.587 | 8.738 | 8.514 | 8.539 | 1,038,954 | -0.20(-2.28%) |
Aug 02, 2007 | 8.653 | 8.894 | 8.563 | 8.738 | 725,361 | +0.08(+0.98%) |
Aug 01, 2007 | 8.412 | 8.732 | 8.201 | 8.653 | 1,051,724 | +0.19(+2.21%) |
Jul 31, 2007 | 8.430 | 8.701 | 8.412 | 8.466 | 1,724,018 | +0.12(+1.45%) |
Jul 30, 2007 | 8.370 | 8.508 | 8.249 | 8.346 | 986,053 | -0.02(-0.22%) |
Jul 27, 2007 | 8.412 | 8.744 | 8.346 | 8.364 | 1,373,609 | -0.34(-3.88%) |
Jul 26, 2007 | 8.822 | 8.864 | 8.508 | 8.701 | 1,312,914 | -0.27(-2.96%) |
Jul 25, 2007 | 9.214 | 9.214 | 8.888 | 8.967 | 1,227,509 | -0.13(-1.39%) |
Jul 24, 2007 | 9.347 | 9.383 | 9.021 | 9.093 | 799,489 | -0.26(-2.77%) |
Jul 23, 2007 | 9.503 | 9.546 | 9.347 | 9.353 | 540,289 | -0.13(-1.40%) |
Jul 20, 2007 | 9.739 | 9.757 | 9.377 | 9.485 | 1,063,830 | -0.28(-2.84%) |
Jul 19, 2007 | 9.763 | 9.847 | 9.745 | 9.763 | 602,643 | -0.01(-0.12%) |
Jul 18, 2007 | 9.721 | 9.823 | 9.570 | 9.775 | 811,595 | -0.04(-0.37%) |
Jul 17, 2007 | 9.841 | 9.895 | 9.727 | 9.811 | 504,469 | +0.02(+0.18%) |
Jul 16, 2007 | 9.883 | 9.992 | 9.793 | 9.793 | 539,128 | -0.13(-1.28%) |
Jul 13, 2007 | 9.926 | 9.956 | 9.817 | 9.920 | 477,106 | -0.01(-0.12%) |
Jul 12, 2007 | 9.920 | 9.968 | 9.799 | 9.932 | 532,993 | +0.11(+1.17%) |
Jul 11, 2007 | 9.829 | 9.871 | 9.763 | 9.817 | 844,099 | -0.01(-0.06%) |
Jul 10, 2007 | 9.871 | 9.950 | 9.805 | 9.823 | 857,034 | -0.11(-1.15%) |
Jul 09, 2007 | 10.05 | 10.05 | 9.835 | 9.938 | 731,828 | -0.13(-1.26%) |
Jul 06, 2007 | 9.913 | 10.09 | 9.811 | 10.06 | 716,572 | +0.13(+1.34%) |
Jul 05, 2007 | 9.865 | 10.05 | 9.865 | 9.932 | 971,460 | +0.04(+0.43%) |
Jul 03, 2007 | 10.14 | 10.14 | 9.883 | 9.889 | 688,380 | -0.20(-1.97%) |
Jul 02, 2007 | 10.04 | 10.15 | 10.02 | 10.09 | 837,465 | +0.14(+1.39%) |
Jun 29, 2007 | 10.14 | 10.20 | 9.895 | 9.950 | 1,718,048 | -0.17(-1.67%) |
Jun 28, 2007 | 10.31 | 10.39 | 10.09 | 10.12 | 1,407,771 | -0.15(-1.47%) |
Jun 27, 2007 | 10.07 | 10.31 | 9.980 | 10.27 | 718,893 | +0.11(+1.13%) |
Jun 26, 2007 | 10.08 | 10.25 | 9.974 | 10.15 | 1,246,911 | +0.08(+0.84%) |
Jun 25, 2007 | 10.08 | 10.19 | 9.944 | 10.07 | 1,392,680 | -0.01(-0.06%) |
Jun 22, 2007 | 9.974 | 10.11 | 9.920 | 10.08 | 1,395,168 | +0.07(+0.66%) |
Jun 21, 2007 | 9.877 | 10.02 | 9.805 | 10.01 | 1,090,695 | +0.13(+1.34%) |
Jun 20, 2007 | 10.17 | 10.17 | 9.877 | 9.877 | 803,967 | -0.30(-2.96%) |
Jun 19, 2007 | 10.16 | 10.18 | 9.968 | 10.18 | 1,127,344 | -0.02(-0.24%) |
Jun 18, 2007 | 10.23 | 10.33 | 10.06 | 10.20 | 1,079,584 | +0.05(+0.47%) |
Jun 15, 2007 | 10.28 | 10.28 | 10.06 | 10.15 | 954,710 | +0.15(+1.51%) |
Jun 14, 2007 | 10.08 | 10.15 | 9.968 | 10.00 | 309,945 | -0.09(-0.90%) |
Jun 13, 2007 | 10.08 | 10.13 | 9.956 | 10.09 | 345,102 | +0.02(+0.18%) |
Jun 12, 2007 | 10.25 | 10.35 | 10.03 | 10.08 | 957,530 | -0.22(-2.17%) |
Jun 11, 2007 | 10.40 | 10.41 | 10.26 | 10.30 | 415,084 | -0.10(-0.99%) |
Jun 08, 2007 | 10.37 | 10.53 | 10.26 | 10.40 | 736,140 | +0.03(+0.29%) |
Jun 07, 2007 | 10.47 | 10.52 | 10.26 | 10.37 | 930,996 | -0.16(-1.55%) |
Jun 06, 2007 | 10.57 | 10.59 | 10.44 | 10.53 | 982,736 | -0.10(-0.91%) |
Jun 05, 2007 | 10.84 | 10.90 | 10.59 | 10.63 | 878,924 | -0.27(-2.43%) |
Jun 04, 2007 | 10.87 | 11.05 | 10.85 | 10.90 | 432,936 | +0.02(+0.22%) |