Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.98 | 12.02 | 11.69 | 11.69 | 30,418 | -0.45(-3.74%) |
Dec 28, 2007 | 12.73 | 12.76 | 12.02 | 12.15 | 44,552 | -0.55(-4.36%) |
Dec 27, 2007 | 12.48 | 12.75 | 12.16 | 12.70 | 63,281 | +0.09(+0.71%) |
Dec 26, 2007 | 11.40 | 12.75 | 11.07 | 12.61 | 43,968 | +1.08(+9.34%) |
Dec 24, 2007 | 11.65 | 11.86 | 10.95 | 11.54 | 14,953 | -0.10(-0.85%) |
Dec 21, 2007 | 11.82 | 11.92 | 11.27 | 11.63 | 20,360 | -0.04(-0.34%) |
Dec 20, 2007 | 12.12 | 12.12 | 11.27 | 11.67 | 57,680 | -0.18(-1.50%) |
Dec 19, 2007 | 10.40 | 11.86 | 10.40 | 11.85 | 76,950 | +1.47(+14.19%) |
Dec 18, 2007 | 10.82 | 10.94 | 10.38 | 10.38 | 55,777 | -0.33(-3.05%) |
Dec 17, 2007 | 10.80 | 10.90 | 10.46 | 10.70 | 42,107 | -0.20(-1.81%) |
Dec 14, 2007 | 10.94 | 11.17 | 10.88 | 10.90 | 44,659 | -0.27(-2.39%) |
Dec 13, 2007 | 11.32 | 11.52 | 10.97 | 11.17 | 51,235 | -0.21(-1.82%) |
Dec 12, 2007 | 12.19 | 12.40 | 11.22 | 11.38 | 59,496 | -0.45(-3.84%) |
Dec 11, 2007 | 12.14 | 12.35 | 11.72 | 11.83 | 89,761 | -0.25(-2.05%) |
Dec 10, 2007 | 12.88 | 12.99 | 11.81 | 12.08 | 84,701 | -0.80(-6.22%) |
Dec 07, 2007 | 12.70 | 13.23 | 12.33 | 12.88 | 152,456 | +0.28(+2.20%) |
Dec 06, 2007 | 11.06 | 12.60 | 10.76 | 12.60 | 183,992 | +1.70(+15.59%) |
Dec 05, 2007 | 10.93 | 11.07 | 10.60 | 10.90 | 60,094 | +0.28(+2.60%) |
Dec 04, 2007 | 10.14 | 10.72 | 10.14 | 10.63 | 63,116 | +0.34(+3.27%) |
Dec 03, 2007 | 9.934 | 10.46 | 9.934 | 10.29 | 51,017 | +0.23(+2.26%) |
Nov 30, 2007 | 10.08 | 10.42 | 9.944 | 10.06 | 90,958 | -0.21(-2.02%) |
Nov 29, 2007 | 9.874 | 10.38 | 9.645 | 10.27 | 48,178 | +0.37(+3.69%) |
Nov 28, 2007 | 10.03 | 10.04 | 9.637 | 9.904 | 56,096 | +0.02(+0.20%) |
Nov 27, 2007 | 9.795 | 10.07 | 9.627 | 9.884 | 76,467 | +0.33(+3.41%) |
Nov 26, 2007 | 9.894 | 10.01 | 9.509 | 9.558 | 99,202 | -0.44(-4.45%) |
Nov 23, 2007 | 9.904 | 10.14 | 9.884 | 10.00 | 56,901 | +0.22(+2.22%) |
Nov 21, 2007 | 10.01 | 10.33 | 9.756 | 9.786 | 57,959 | -0.11(-1.10%) |
Nov 20, 2007 | 9.934 | 10.35 | 9.756 | 9.894 | 112,282 | -0.01(-0.10%) |
Nov 19, 2007 | 11.27 | 11.35 | 9.701 | 9.904 | 274,584 | -1.33(-11.87%) |
Nov 16, 2007 | 10.57 | 11.37 | 10.57 | 11.24 | 172,022 | +0.76(+7.26%) |
Nov 15, 2007 | 12.39 | 12.39 | 9.904 | 10.48 | 569,084 | -3.08(-22.74%) |
Nov 14, 2007 | 13.54 | 13.69 | 13.33 | 13.56 | 40,138 | +0.22(+1.63%) |
Nov 13, 2007 | 12.85 | 13.45 | 12.85 | 13.34 | 96,258 | +0.49(+3.85%) |
Nov 12, 2007 | 13.17 | 13.60 | 12.85 | 12.85 | 107,667 | -0.66(-4.90%) |
Nov 09, 2007 | 13.55 | 13.94 | 13.13 | 13.51 | 100,148 | -0.44(-3.19%) |
Nov 08, 2007 | 14.18 | 14.27 | 13.53 | 13.96 | 98,687 | -0.34(-2.35%) |
Nov 07, 2007 | 14.40 | 14.77 | 14.04 | 14.29 | 80,009 | -0.33(-2.23%) |
Nov 06, 2007 | 15.04 | 15.18 | 14.51 | 14.62 | 51,879 | -0.34(-2.25%) |
Nov 05, 2007 | 14.92 | 15.16 | 14.60 | 14.96 | 113,199 | -0.25(-1.63%) |
Nov 02, 2007 | 14.88 | 15.26 | 14.36 | 15.20 | 91,603 | +0.28(+1.85%) |
Nov 01, 2007 | 15.25 | 15.58 | 14.86 | 14.93 | 65,206 | -0.44(-2.89%) |
Oct 31, 2007 | 15.59 | 15.81 | 15.16 | 15.37 | 64,371 | +0.00(+0.00%) |
Oct 30, 2007 | 15.37 | 15.78 | 14.83 | 15.37 | 92,553 | -0.13(-0.83%) |
Oct 29, 2007 | 15.81 | 15.81 | 15.34 | 15.50 | 98,031 | -0.30(-1.88%) |
Oct 26, 2007 | 16.27 | 16.39 | 15.57 | 15.80 | 69,417 | -0.13(-0.81%) |
Oct 25, 2007 | 16.09 | 16.26 | 15.76 | 15.92 | 45,565 | -0.06(-0.36%) |
Oct 24, 2007 | 16.24 | 16.54 | 15.69 | 15.98 | 91,256 | -0.26(-1.60%) |
Oct 23, 2007 | 15.80 | 16.56 | 15.67 | 16.24 | 88,088 | +0.50(+3.20%) |
Oct 22, 2007 | 15.82 | 16.21 | 14.69 | 15.74 | 170,674 | -0.70(-4.27%) |
Oct 19, 2007 | 17.31 | 17.71 | 16.14 | 16.44 | 128,578 | -0.96(-5.51%) |
Oct 18, 2007 | 17.29 | 17.91 | 16.95 | 17.40 | 87,560 | +0.40(+2.33%) |
Oct 17, 2007 | 17.20 | 17.42 | 16.85 | 17.00 | 78,728 | -0.04(-0.23%) |
Oct 16, 2007 | 17.35 | 17.45 | 16.80 | 17.04 | 119,357 | -0.64(-3.63%) |
Oct 15, 2007 | 18.20 | 18.72 | 17.56 | 17.68 | 129,900 | -0.55(-3.04%) |
Oct 12, 2007 | 17.92 | 18.77 | 17.92 | 18.24 | 91,173 | +0.11(+0.60%) |
Oct 11, 2007 | 19.26 | 19.42 | 17.82 | 18.13 | 153,605 | -1.08(-5.61%) |
Oct 10, 2007 | 19.47 | 19.47 | 19.09 | 19.21 | 57,027 | +0.16(+0.83%) |
Oct 09, 2007 | 19.18 | 19.48 | 18.97 | 19.05 | 83,434 | +0.12(+0.63%) |
Oct 08, 2007 | 18.68 | 19.07 | 18.29 | 18.93 | 109,992 | +0.25(+1.32%) |
Oct 05, 2007 | 18.63 | 19.16 | 18.07 | 18.68 | 132,696 | +0.38(+2.05%) |
Oct 04, 2007 | 18.19 | 18.44 | 17.22 | 18.31 | 199,402 | -0.13(-0.70%) |
Oct 03, 2007 | 18.63 | 19.03 | 18.28 | 18.43 | 160,954 | -0.60(-3.17%) |
Oct 02, 2007 | 19.82 | 20.51 | 18.69 | 19.04 | 392,391 | -0.63(-3.22%) |
Oct 01, 2007 | 16.80 | 19.84 | 16.80 | 19.67 | 579,609 | +3.03(+18.24%) |
Sep 28, 2007 | 16.46 | 16.94 | 16.23 | 16.64 | 65,574 | +0.14(+0.84%) |
Sep 27, 2007 | 16.61 | 16.94 | 16.00 | 16.50 | 88,378 | -0.03(-0.18%) |
Sep 26, 2007 | 16.70 | 16.87 | 16.18 | 16.53 | 80,267 | +0.10(+0.60%) |
Sep 25, 2007 | 16.74 | 16.74 | 15.92 | 16.43 | 63,839 | -0.25(-1.48%) |
Sep 24, 2007 | 17.27 | 17.27 | 16.45 | 16.67 | 87,672 | -0.26(-1.52%) |
Sep 21, 2007 | 16.92 | 17.20 | 16.51 | 16.93 | 155,519 | +0.03(+0.18%) |
Sep 20, 2007 | 15.21 | 16.94 | 15.19 | 16.90 | 305,931 | +1.48(+9.62%) |
Sep 19, 2007 | 15.27 | 15.67 | 15.09 | 15.42 | 122,089 | +0.24(+1.56%) |
Sep 18, 2007 | 15.22 | 15.32 | 14.84 | 15.18 | 94,722 | +0.04(+0.26%) |
Sep 17, 2007 | 15.04 | 15.67 | 15.04 | 15.14 | 99,298 | -0.05(-0.33%) |
Sep 14, 2007 | 15.05 | 15.91 | 15.05 | 15.19 | 180,047 | -0.16(-1.03%) |
Sep 13, 2007 | 15.33 | 15.48 | 14.83 | 15.35 | 112,421 | +0.21(+1.37%) |
Sep 12, 2007 | 15.81 | 15.82 | 15.05 | 15.14 | 159,653 | -0.70(-4.43%) |
Sep 11, 2007 | 15.65 | 16.20 | 15.50 | 15.84 | 175,029 | +0.36(+2.30%) |
Sep 10, 2007 | 16.27 | 16.29 | 15.41 | 15.49 | 238,886 | -0.04(-0.25%) |
Sep 07, 2007 | 17.04 | 17.04 | 15.16 | 15.53 | 447,168 | -1.51(-8.87%) |
Sep 06, 2007 | 17.12 | 17.54 | 16.69 | 17.04 | 207,447 | +0.21(+1.23%) |
Sep 05, 2007 | 16.78 | 17.16 | 16.63 | 16.83 | 399,178 | +0.21(+1.25%) |
Sep 04, 2007 | 14.33 | 17.30 | 14.33 | 16.63 | 422,594 | +2.63(+18.79%) |
Aug 31, 2007 | 13.64 | 14.33 | 13.64 | 14.00 | 127,760 | +0.41(+2.98%) |
Aug 30, 2007 | 13.55 | 14.04 | 13.54 | 13.59 | 38,389 | -0.09(-0.65%) |
Aug 29, 2007 | 13.38 | 13.96 | 13.34 | 13.68 | 49,501 | +0.25(+1.84%) |
Aug 28, 2007 | 13.94 | 14.04 | 13.35 | 13.43 | 65,716 | -0.41(-2.93%) |
Aug 27, 2007 | 13.71 | 14.14 | 13.63 | 13.84 | 81,850 | +0.25(+1.82%) |
Aug 24, 2007 | 13.13 | 13.63 | 12.70 | 13.59 | 78,017 | +0.66(+5.12%) |
Aug 23, 2007 | 12.88 | 13.28 | 12.86 | 12.93 | 91,793 | +0.20(+1.55%) |
Aug 22, 2007 | 12.32 | 13.05 | 12.21 | 12.73 | 92,285 | +0.62(+5.14%) |
Aug 21, 2007 | 12.16 | 12.28 | 11.80 | 12.11 | 40,743 | +0.32(+2.68%) |
Aug 20, 2007 | 12.04 | 12.16 | 11.40 | 11.79 | 37,862 | -0.22(-1.81%) |
Aug 17, 2007 | 12.16 | 12.35 | 11.77 | 12.01 | 50,180 | +0.03(+0.25%) |
Aug 16, 2007 | 11.67 | 12.16 | 11.30 | 11.98 | 61,328 | +0.38(+3.24%) |
Aug 15, 2007 | 11.54 | 12.15 | 10.96 | 11.60 | 53,202 | -0.19(-1.59%) |
Aug 14, 2007 | 11.98 | 12.21 | 11.73 | 11.79 | 57,086 | -0.30(-2.45%) |
Aug 13, 2007 | 11.86 | 12.26 | 11.69 | 12.09 | 48,564 | +0.48(+4.10%) |
Aug 10, 2007 | 11.99 | 12.06 | 11.19 | 11.61 | 72,092 | -0.40(-3.31%) |
Aug 09, 2007 | 11.86 | 12.35 | 11.72 | 12.01 | 67,069 | -0.01(-0.08%) |
Aug 08, 2007 | 11.86 | 12.38 | 11.69 | 12.02 | 87,998 | +0.20(+1.67%) |
Aug 07, 2007 | 12.59 | 12.59 | 11.67 | 11.82 | 83,579 | -0.65(-5.23%) |
Aug 06, 2007 | 13.10 | 13.26 | 12.14 | 12.47 | 51,081 | -0.58(-4.47%) |
Aug 03, 2007 | 13.00 | 13.78 | 12.80 | 13.06 | 100,445 | +0.16(+1.23%) |
Aug 02, 2007 | 12.59 | 13.05 | 12.42 | 12.90 | 81,579 | +0.60(+4.90%) |
Aug 01, 2007 | 11.75 | 12.47 | 11.75 | 12.30 | 58,455 | +0.37(+3.07%) |
Jul 31, 2007 | 12.23 | 12.29 | 11.82 | 11.93 | 38,828 | -0.09(-0.74%) |
Jul 30, 2007 | 12.36 | 12.72 | 11.46 | 12.02 | 76,614 | -0.10(-0.82%) |
Jul 27, 2007 | 12.66 | 12.85 | 11.96 | 12.12 | 45,373 | -0.43(-3.46%) |
Jul 26, 2007 | 12.39 | 12.86 | 12.19 | 12.55 | 43,996 | -0.04(-0.31%) |
Jul 25, 2007 | 12.96 | 13.31 | 12.17 | 12.59 | 64,941 | -0.42(-3.19%) |
Jul 24, 2007 | 13.56 | 13.57 | 12.96 | 13.01 | 39,487 | -0.49(-3.66%) |
Jul 23, 2007 | 13.66 | 13.75 | 13.25 | 13.50 | 44,127 | -0.25(-1.80%) |
Jul 20, 2007 | 13.63 | 14.01 | 13.50 | 13.75 | 32,505 | +0.09(+0.65%) |
Jul 19, 2007 | 13.47 | 13.94 | 12.95 | 13.66 | 98,753 | -0.03(-0.22%) |
Jul 18, 2007 | 14.29 | 14.29 | 13.09 | 13.69 | 81,306 | -0.57(-4.02%) |
Jul 17, 2007 | 13.57 | 14.71 | 13.57 | 14.26 | 243,345 | +0.84(+6.26%) |
Jul 16, 2007 | 13.18 | 13.59 | 12.75 | 13.42 | 89,851 | +0.36(+2.72%) |
Jul 13, 2007 | 12.93 | 13.36 | 12.63 | 13.07 | 58,978 | +0.01(+0.08%) |
Jul 12, 2007 | 12.98 | 13.84 | 12.96 | 13.06 | 152,960 | +0.08(+0.61%) |
Jul 11, 2007 | 13.13 | 13.13 | 12.55 | 12.98 | 67,329 | +0.47(+3.79%) |
Jul 10, 2007 | 12.50 | 12.79 | 12.17 | 12.50 | 71,340 | -0.15(-1.17%) |
Jul 09, 2007 | 13.60 | 14.08 | 12.60 | 12.65 | 150,942 | -0.95(-6.98%) |
Jul 06, 2007 | 13.65 | 13.80 | 12.97 | 13.60 | 86,011 | +0.01(+0.07%) |
Jul 05, 2007 | 13.29 | 14.06 | 13.15 | 13.59 | 162,679 | +0.31(+2.31%) |
Jul 03, 2007 | 12.54 | 13.33 | 12.41 | 13.28 | 103,926 | +0.89(+7.18%) |
Jul 02, 2007 | 11.31 | 12.68 | 11.12 | 12.40 | 141,472 | +1.24(+11.07%) |
Jun 29, 2007 | 11.08 | 11.32 | 11.08 | 11.16 | 27,638 | -0.01(-0.09%) |
Jun 28, 2007 | 11.12 | 11.46 | 10.96 | 11.17 | 86,244 | -0.06(-0.53%) |
Jun 27, 2007 | 10.57 | 11.27 | 10.53 | 11.23 | 173,674 | +0.86(+8.29%) |
Jun 26, 2007 | 10.08 | 10.45 | 9.934 | 10.37 | 45,236 | +0.28(+2.74%) |
Jun 25, 2007 | 10.03 | 10.48 | 10.03 | 10.09 | 35,121 | -0.01(-0.10%) |
Jun 22, 2007 | 10.08 | 10.33 | 10.03 | 10.10 | 34,618 | +0.09(+0.89%) |
Jun 21, 2007 | 10.28 | 10.29 | 9.993 | 10.01 | 31,943 | -0.30(-2.88%) |
Jun 20, 2007 | 10.13 | 10.82 | 10.13 | 10.31 | 108,049 | +0.28(+2.76%) |
Jun 19, 2007 | 10.21 | 10.26 | 10.03 | 10.03 | 21,549 | -0.33(-3.15%) |
Jun 18, 2007 | 10.27 | 10.51 | 10.13 | 10.36 | 50,483 | +0.32(+3.15%) |
Jun 15, 2007 | 10.05 | 10.25 | 9.983 | 10.04 | 30,148 | -0.19(-1.84%) |
Jun 14, 2007 | 10.56 | 10.63 | 10.20 | 10.23 | 31,160 | -0.25(-2.36%) |
Jun 13, 2007 | 9.874 | 10.55 | 9.835 | 10.48 | 86,702 | +0.58(+5.89%) |
Jun 12, 2007 | 10.46 | 10.51 | 9.874 | 9.894 | 66,367 | -0.70(-6.62%) |
Jun 11, 2007 | 10.07 | 10.63 | 10.01 | 10.60 | 76,615 | +0.63(+6.35%) |
Jun 08, 2007 | 10.03 | 10.06 | 9.944 | 9.963 | 21,324 | +0.04(+0.40%) |
Jun 07, 2007 | 9.904 | 10.03 | 9.874 | 9.924 | 22,148 | -0.06(-0.59%) |
Jun 06, 2007 | 9.884 | 10.08 | 9.795 | 9.983 | 30,229 | -0.12(-1.17%) |
Jun 05, 2007 | 9.874 | 10.10 | 9.825 | 10.10 | 17,955 | +0.23(+2.30%) |
Jun 04, 2007 | 9.835 | 9.963 | 9.687 | 9.874 | 18,914 | +0.09(+0.91%) |
Jun 01, 2007 | 9.865 | 9.884 | 9.786 | 9.786 | 12,980 | -0.12(-1.20%) |
May 31, 2007 | 10.13 | 10.13 | 9.795 | 9.904 | 32,625 | -0.16(-1.57%) |
May 30, 2007 | 9.904 | 10.12 | 9.904 | 10.06 | 11,417 | +0.06(+0.59%) |
May 29, 2007 | 10.04 | 10.06 | 9.963 | 10.00 | 13,497 | -0.04(-0.39%) |
May 25, 2007 | 10.00 | 10.12 | 9.884 | 10.04 | 20,061 | +0.03(+0.26%) |
May 24, 2007 | 9.884 | 10.11 | 9.845 | 10.02 | 35,613 | +0.18(+1.85%) |
May 23, 2007 | 9.667 | 9.865 | 9.588 | 9.835 | 35,625 | +0.22(+2.26%) |
May 22, 2007 | 9.440 | 9.627 | 9.410 | 9.617 | 16,181 | +0.26(+2.75%) |
May 21, 2007 | 9.440 | 9.558 | 9.291 | 9.360 | 37,367 | +0.03(+0.32%) |
May 18, 2007 | 9.222 | 9.766 | 9.044 | 9.331 | 84,530 | +0.07(+0.75%) |
May 17, 2007 | 9.192 | 9.262 | 9.094 | 9.262 | 19,980 | +0.15(+1.63%) |
May 16, 2007 | 9.123 | 9.183 | 8.995 | 9.113 | 19,759 | -0.03(-0.32%) |
May 15, 2007 | 9.192 | 9.459 | 8.995 | 9.143 | 54,632 | +0.16(+1.76%) |
May 14, 2007 | 8.846 | 9.113 | 8.846 | 8.985 | 24,323 | +0.12(+1.34%) |
May 11, 2007 | 8.955 | 8.955 | 8.817 | 8.866 | 13,828 | -0.13(-1.43%) |
May 10, 2007 | 8.856 | 9.064 | 8.846 | 8.995 | 21,872 | +0.07(+0.78%) |
May 09, 2007 | 8.896 | 9.084 | 8.846 | 8.926 | 25,578 | -0.19(-2.06%) |
May 08, 2007 | 8.926 | 9.113 | 8.926 | 9.113 | 13,127 | +0.10(+1.10%) |
May 07, 2007 | 8.935 | 9.024 | 8.935 | 9.015 | 9,507 | +0.02(+0.22%) |
May 04, 2007 | 9.024 | 9.024 | 8.995 | 8.995 | 15,259 | -0.04(-0.44%) |
May 03, 2007 | 9.004 | 9.064 | 8.926 | 9.034 | 13,704 | +0.08(+0.88%) |
May 02, 2007 | 8.846 | 9.113 | 8.846 | 8.955 | 17,930 | +0.09(+1.00%) |
May 01, 2007 | 8.846 | 8.896 | 8.846 | 8.866 | 12,913 | -0.02(-0.22%) |
Apr 30, 2007 | 8.846 | 8.896 | 8.846 | 8.886 | 14,446 | -0.03(-0.33%) |
Apr 27, 2007 | 8.817 | 8.965 | 8.797 | 8.916 | 18,488 | +0.02(+0.22%) |
Apr 26, 2007 | 8.866 | 8.995 | 8.856 | 8.896 | 8,220 | -0.02(-0.22%) |
Apr 25, 2007 | 9.074 | 9.123 | 8.817 | 8.916 | 22,987 | -0.11(-1.20%) |
Apr 24, 2007 | 9.163 | 9.232 | 8.975 | 9.024 | 38,748 | -0.05(-0.54%) |
Apr 23, 2007 | 9.311 | 9.479 | 9.054 | 9.074 | 16,647 | -0.24(-2.55%) |
Apr 20, 2007 | 9.252 | 9.321 | 9.054 | 9.311 | 17,064 | +0.07(+0.75%) |
Apr 19, 2007 | 9.222 | 9.311 | 9.015 | 9.242 | 15,587 | +0.11(+1.19%) |
Apr 18, 2007 | 9.143 | 9.538 | 9.064 | 9.133 | 34,371 | +0.00(+0.00%) |
Apr 17, 2007 | 9.005 | 9.143 | 9.005 | 9.133 | 19,743 | +0.16(+1.76%) |
Apr 16, 2007 | 8.866 | 9.034 | 8.866 | 8.976 | 12,575 | +0.11(+1.23%) |
Apr 13, 2007 | 8.728 | 8.896 | 8.728 | 8.866 | 26,118 | +0.21(+2.40%) |
Apr 12, 2007 | 8.649 | 8.678 | 8.550 | 8.659 | 10,702 | +0.07(+0.81%) |
Apr 11, 2007 | 8.629 | 8.708 | 8.451 | 8.589 | 28,659 | -0.01(-0.12%) |
Apr 10, 2007 | 8.708 | 8.896 | 8.599 | 8.599 | 27,070 | -0.05(-0.57%) |
Apr 09, 2007 | 8.669 | 8.866 | 8.639 | 8.649 | 33,909 | -0.02(-0.23%) |
Apr 05, 2007 | 8.698 | 8.748 | 8.659 | 8.669 | 11,120 | -0.07(-0.79%) |
Apr 04, 2007 | 8.866 | 9.005 | 8.708 | 8.738 | 25,494 | -0.07(-0.79%) |
Apr 03, 2007 | 9.528 | 9.528 | 8.649 | 8.807 | 65,739 | -0.33(-3.57%) |
Apr 02, 2007 | 9.064 | 9.143 | 9.015 | 9.133 | 23,923 | +0.24(+2.67%) |
Mar 30, 2007 | 9.005 | 9.005 | 8.846 | 8.896 | 9,975 | +0.04(+0.45%) |
Mar 29, 2007 | 8.748 | 8.935 | 8.748 | 8.856 | 7,941 | +0.16(+1.82%) |
Mar 28, 2007 | 8.669 | 8.758 | 8.649 | 8.698 | 16,741 | -0.05(-0.56%) |
Mar 27, 2007 | 8.856 | 8.856 | 8.698 | 8.748 | 14,244 | -0.14(-1.56%) |
Mar 26, 2007 | 8.906 | 8.935 | 8.856 | 8.886 | 16,316 | -0.09(-0.99%) |
Mar 23, 2007 | 9.094 | 9.094 | 8.916 | 8.975 | 26,776 | -0.06(-0.66%) |
Mar 22, 2007 | 8.975 | 9.044 | 8.926 | 9.034 | 23,573 | +0.06(+0.66%) |
Mar 21, 2007 | 9.044 | 9.044 | 8.857 | 8.975 | 16,917 | +0.00(+0.00%) |
Mar 20, 2007 | 8.995 | 9.123 | 8.797 | 8.975 | 8,776 | -0.02(-0.22%) |
Mar 19, 2007 | 9.143 | 9.143 | 8.975 | 8.995 | 22,466 | -0.07(-0.76%) |
Mar 16, 2007 | 8.995 | 9.084 | 8.995 | 9.064 | 7,444 | +0.06(+0.66%) |
Mar 15, 2007 | 8.856 | 9.064 | 8.856 | 9.005 | 8,568 | -0.03(-0.33%) |
Mar 14, 2007 | 9.143 | 9.143 | 9.034 | 9.034 | 13,470 | -0.10(-1.08%) |
Mar 13, 2007 | 9.054 | 9.380 | 9.044 | 9.133 | 27,046 | +0.08(+0.87%) |
Mar 12, 2007 | 9.153 | 9.192 | 9.044 | 9.054 | 16,758 | -0.16(-1.72%) |
Mar 09, 2007 | 9.331 | 9.380 | 9.113 | 9.212 | 14,421 | +0.03(+0.32%) |
Mar 08, 2007 | 9.005 | 9.321 | 9.005 | 9.183 | 15,121 | +0.13(+1.42%) |
Mar 07, 2007 | 9.113 | 9.143 | 9.054 | 9.054 | 11,652 | +0.01(+0.10%) |
Mar 06, 2007 | 9.133 | 9.133 | 8.856 | 9.045 | 6,405 | +0.12(+1.34%) |
Mar 05, 2007 | 9.024 | 9.074 | 8.659 | 8.926 | 65,024 | -0.25(-2.69%) |
Mar 02, 2007 | 9.222 | 9.222 | 9.103 | 9.173 | 19,255 | -0.06(-0.64%) |
Mar 01, 2007 | 9.005 | 9.341 | 8.896 | 9.232 | 60,399 | -0.09(-0.95%) |
Feb 28, 2007 | 9.143 | 9.380 | 9.005 | 9.321 | 33,311 | +0.12(+1.29%) |
Feb 27, 2007 | 9.716 | 9.805 | 9.153 | 9.202 | 44,546 | -0.66(-6.71%) |
Feb 26, 2007 | 9.835 | 10.12 | 9.786 | 9.865 | 58,655 | +0.09(+0.91%) |
Feb 23, 2007 | 9.519 | 9.776 | 9.519 | 9.776 | 47,054 | +0.32(+3.34%) |
Feb 22, 2007 | 9.390 | 9.528 | 9.322 | 9.459 | 23,766 | +0.08(+0.84%) |
Feb 21, 2007 | 9.380 | 9.390 | 9.192 | 9.380 | 23,832 | +0.19(+2.04%) |
Feb 20, 2007 | 9.351 | 9.459 | 8.965 | 9.192 | 18,768 | -0.26(-2.72%) |
Feb 16, 2007 | 9.617 | 9.617 | 9.380 | 9.449 | 24,875 | -0.03(-0.31%) |
Feb 15, 2007 | 9.341 | 9.489 | 9.301 | 9.479 | 48,372 | +0.19(+2.02%) |
Feb 14, 2007 | 8.965 | 9.291 | 8.866 | 9.291 | 32,184 | +0.41(+4.56%) |
Feb 13, 2007 | 8.876 | 8.926 | 8.876 | 8.886 | 17,834 | -0.03(-0.33%) |
Feb 12, 2007 | 8.817 | 8.985 | 8.807 | 8.916 | 18,085 | +0.04(+0.45%) |
Feb 09, 2007 | 8.866 | 8.886 | 8.846 | 8.876 | 19,504 | -0.00(-0.00%) |
Feb 08, 2007 | 8.886 | 8.985 | 8.866 | 8.876 | 51,231 | -0.05(-0.55%) |
Feb 07, 2007 | 8.916 | 8.935 | 8.777 | 8.926 | 11,111 | -0.03(-0.33%) |
Feb 06, 2007 | 9.103 | 9.133 | 8.886 | 8.955 | 12,594 | +0.00(+0.00%) |
Feb 05, 2007 | 9.015 | 9.024 | 8.827 | 8.955 | 16,564 | +0.01(+0.11%) |
Feb 02, 2007 | 8.985 | 8.985 | 8.777 | 8.945 | 11,609 | +0.05(+0.56%) |
Feb 01, 2007 | 8.916 | 8.995 | 8.896 | 8.896 | 10,304 | +0.07(+0.79%) |
Jan 31, 2007 | 8.837 | 8.846 | 8.758 | 8.827 | 6,768 | -0.01(-0.11%) |
Jan 30, 2007 | 8.837 | 8.896 | 8.649 | 8.837 | 27,296 | -0.15(-1.65%) |
Jan 29, 2007 | 8.856 | 9.030 | 8.649 | 8.985 | 10,135 | +0.09(+1.00%) |
Jan 26, 2007 | 9.192 | 9.192 | 8.540 | 8.896 | 38,138 | -0.15(-1.64%) |
Jan 25, 2007 | 8.866 | 9.103 | 8.866 | 9.044 | 19,173 | -0.10(-1.08%) |
Jan 24, 2007 | 9.390 | 9.390 | 9.143 | 9.143 | 24,036 | -0.17(-1.80%) |
Jan 23, 2007 | 9.044 | 9.311 | 8.916 | 9.311 | 34,115 | +0.27(+2.95%) |
Jan 22, 2007 | 8.995 | 9.291 | 8.965 | 9.044 | 54,760 | +0.12(+1.33%) |
Jan 19, 2007 | 8.718 | 8.985 | 8.718 | 8.926 | 19,384 | +0.20(+2.27%) |
Jan 18, 2007 | 8.866 | 8.866 | 8.698 | 8.728 | 15,656 | -0.01(-0.11%) |
Jan 17, 2007 | 8.797 | 8.856 | 8.629 | 8.738 | 26,938 | +0.15(+1.73%) |
Jan 16, 2007 | 8.501 | 8.851 | 8.501 | 8.589 | 24,809 | +0.16(+1.88%) |
Jan 12, 2007 | 8.599 | 8.698 | 8.412 | 8.431 | 51,806 | -0.18(-2.07%) |
Jan 11, 2007 | 8.926 | 8.955 | 8.609 | 8.609 | 40,317 | -0.24(-2.68%) |
Jan 10, 2007 | 8.649 | 8.955 | 8.649 | 8.846 | 37,844 | +0.10(+1.13%) |
Jan 09, 2007 | 8.649 | 9.143 | 8.599 | 8.748 | 63,760 | +0.11(+1.26%) |
Jan 08, 2007 | 8.580 | 9.390 | 8.550 | 8.639 | 28,634 | +0.05(+0.58%) |
Jan 05, 2007 | 8.807 | 8.838 | 8.540 | 8.589 | 56,554 | -0.20(-2.25%) |
Jan 04, 2007 | 8.955 | 8.955 | 8.659 | 8.787 | 48,390 | -0.26(-2.84%) |