Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.19 | 14.19 | 11.51 | 11.72 | 10,477,818 | -1.56(-11.76%) |
Mar 28, 2008 | 12.61 | 13.60 | 11.94 | 13.29 | 5,377,778 | +0.93(+7.50%) |
Mar 27, 2008 | 14.05 | 14.31 | 11.96 | 12.36 | 4,605,619 | -1.62(-11.61%) |
Mar 26, 2008 | 13.84 | 14.01 | 13.56 | 13.98 | 2,895,882 | +0.47(+3.48%) |
Mar 25, 2008 | 13.05 | 14.01 | 13.00 | 13.51 | 3,237,576 | +0.81(+6.39%) |
Mar 24, 2008 | 12.64 | 13.43 | 12.45 | 12.70 | 2,844,810 | +0.55(+4.54%) |
Mar 21, 2008 | 12.49 | 12.55 | 11.77 | 12.15 | 2,045,365 | +0.00(+0.00%) |
Mar 20, 2008 | 12.49 | 12.55 | 11.77 | 12.15 | 2,045,365 | +0.05(+0.41%) |
Mar 19, 2008 | 12.73 | 13.05 | 12.07 | 12.10 | 1,730,676 | -0.55(-4.33%) |
Mar 18, 2008 | 12.43 | 12.74 | 12.30 | 12.65 | 1,321,164 | +0.34(+2.74%) |
Mar 17, 2008 | 12.14 | 12.48 | 11.68 | 12.31 | 1,573,604 | -0.24(-1.88%) |
Mar 14, 2008 | 12.77 | 12.82 | 12.14 | 12.55 | 1,544,175 | +0.05(+0.42%) |
Mar 13, 2008 | 12.10 | 12.64 | 11.59 | 12.49 | 1,750,878 | +0.50(+4.13%) |
Mar 12, 2008 | 11.81 | 12.23 | 11.78 | 12.00 | 1,324,276 | +0.23(+1.97%) |
Mar 11, 2008 | 11.99 | 11.99 | 11.33 | 11.77 | 1,166,191 | +0.38(+3.33%) |
Mar 10, 2008 | 11.66 | 11.66 | 10.79 | 11.39 | 1,730,832 | -0.25(-2.17%) |
Mar 07, 2008 | 11.52 | 12.30 | 11.52 | 11.64 | 1,834,782 | -0.05(-0.45%) |
Mar 06, 2008 | 12.45 | 12.45 | 11.59 | 11.69 | 2,154,135 | -0.81(-6.46%) |
Mar 05, 2008 | 11.55 | 12.51 | 11.43 | 12.50 | 1,757,272 | +1.14(+10.05%) |
Mar 04, 2008 | 11.33 | 11.74 | 11.24 | 11.36 | 1,173,881 | -0.12(-1.04%) |
Mar 03, 2008 | 12.21 | 12.36 | 11.17 | 11.48 | 2,240,817 | -0.64(-5.27%) |
Feb 29, 2008 | 12.17 | 12.38 | 11.94 | 12.12 | 2,584,116 | -0.23(-1.85%) |
Feb 28, 2008 | 12.36 | 12.49 | 12.07 | 12.35 | 1,025,942 | +0.19(+1.53%) |
Feb 27, 2008 | 12.59 | 12.61 | 12.12 | 12.16 | 1,291,729 | -0.38(-3.00%) |
Feb 26, 2008 | 12.29 | 12.55 | 12.14 | 12.54 | 2,053,588 | +0.42(+3.45%) |
Feb 25, 2008 | 11.85 | 12.22 | 11.56 | 12.12 | 2,586,488 | +0.58(+5.02%) |
Feb 22, 2008 | 11.70 | 11.73 | 10.84 | 11.54 | 1,908,220 | -0.19(-1.62%) |
Feb 21, 2008 | 11.77 | 12.15 | 11.42 | 11.73 | 2,668,174 | +0.15(+1.34%) |
Feb 20, 2008 | 10.57 | 11.59 | 10.45 | 11.57 | 3,511,909 | +0.95(+8.93%) |
Feb 19, 2008 | 10.50 | 10.70 | 10.33 | 10.63 | 1,587,054 | +0.47(+4.60%) |
Feb 18, 2008 | 10.12 | 10.20 | 9.954 | 10.16 | 994,511 | +0.00(+0.00%) |
Feb 15, 2008 | 10.12 | 10.20 | 9.954 | 10.16 | 994,511 | -0.03(-0.28%) |
Feb 14, 2008 | 10.64 | 10.64 | 10.17 | 10.19 | 834,812 | -0.28(-2.72%) |
Feb 13, 2008 | 10.33 | 10.55 | 10.01 | 10.47 | 1,188,884 | +0.49(+4.89%) |
Feb 12, 2008 | 10.64 | 10.64 | 9.884 | 9.982 | 1,351,453 | -0.55(-5.20%) |
Feb 11, 2008 | 10.48 | 10.63 | 10.27 | 10.53 | 842,419 | +0.09(+0.84%) |
Feb 08, 2008 | 10.19 | 10.54 | 10.10 | 10.44 | 953,839 | +0.22(+2.13%) |
Feb 07, 2008 | 10.17 | 10.32 | 9.835 | 10.22 | 1,420,371 | -0.20(-1.95%) |
Feb 06, 2008 | 10.01 | 10.56 | 9.975 | 10.43 | 1,093,914 | +0.29(+2.84%) |
Feb 05, 2008 | 10.63 | 10.63 | 9.965 | 10.14 | 1,243,305 | -0.46(-4.37%) |
Feb 04, 2008 | 11.11 | 11.15 | 10.50 | 10.60 | 2,665,170 | -0.39(-3.58%) |
Feb 01, 2008 | 10.35 | 11.04 | 9.733 | 11.00 | 4,005,134 | +0.87(+8.60%) |
Jan 31, 2008 | 9.828 | 10.31 | 9.427 | 10.13 | 1,424,445 | +0.46(+4.80%) |
Jan 30, 2008 | 9.543 | 10.01 | 9.487 | 9.663 | 1,503,964 | +0.18(+1.93%) |
Jan 29, 2008 | 9.586 | 9.670 | 9.420 | 9.480 | 1,364,319 | +0.06(+0.63%) |
Jan 28, 2008 | 9.136 | 9.624 | 9.115 | 9.420 | 1,584,440 | +0.33(+3.63%) |
Jan 25, 2008 | 9.199 | 9.308 | 8.981 | 9.090 | 2,022,077 | +0.17(+1.85%) |
Jan 24, 2008 | 8.518 | 9.038 | 8.518 | 8.925 | 1,359,787 | +0.50(+5.92%) |
Jan 23, 2008 | 8.044 | 8.472 | 7.977 | 8.426 | 1,360,450 | +0.25(+3.01%) |
Jan 22, 2008 | 7.724 | 8.265 | 7.439 | 8.181 | 1,316,233 | -0.24(-2.84%) |
Jan 21, 2008 | 8.230 | 8.500 | 8.023 | 8.419 | 1,849,623 | +0.00(+0.00%) |
Jan 18, 2008 | 8.230 | 8.500 | 8.023 | 8.419 | 1,849,623 | +0.45(+5.59%) |
Jan 17, 2008 | 7.847 | 8.008 | 7.727 | 7.973 | 1,354,312 | +0.12(+1.48%) |
Jan 16, 2008 | 7.569 | 7.896 | 7.288 | 7.857 | 1,683,279 | +0.29(+3.81%) |
Jan 15, 2008 | 7.991 | 8.040 | 7.313 | 7.569 | 2,044,788 | -0.57(-6.99%) |
Jan 14, 2008 | 7.991 | 8.247 | 7.991 | 8.138 | 1,116,884 | +0.20(+2.52%) |
Jan 11, 2008 | 8.114 | 8.254 | 7.910 | 7.938 | 856,381 | -0.27(-3.25%) |
Jan 10, 2008 | 7.991 | 8.293 | 7.942 | 8.205 | 1,053,575 | +0.07(+0.82%) |
Jan 09, 2008 | 8.082 | 8.261 | 7.924 | 8.138 | 1,709,264 | +0.02(+0.30%) |
Jan 08, 2008 | 8.391 | 8.430 | 8.089 | 8.114 | 1,282,496 | -0.20(-2.41%) |
Jan 07, 2008 | 8.613 | 8.721 | 8.214 | 8.314 | 2,150,790 | -0.24(-2.83%) |
Jan 04, 2008 | 8.950 | 8.950 | 8.507 | 8.556 | 2,254,349 | -0.44(-4.88%) |
Jan 03, 2008 | 9.052 | 9.522 | 8.813 | 8.995 | 3,270,737 | -0.13(-1.46%) |
Jan 02, 2008 | 9.473 | 9.508 | 8.929 | 9.129 | 3,961,318 | -0.19(-2.04%) |
Jan 01, 2008 | 9.835 | 9.958 | 9.308 | 9.319 | 3,030,377 | +0.00(+0.00%) |
Dec 31, 2007 | 9.835 | 9.958 | 9.308 | 9.319 | 3,028,384 | -0.28(-2.89%) |
Dec 28, 2007 | 10.52 | 11.05 | 9.487 | 9.596 | 12,682,453 | +0.52(+5.69%) |
Dec 27, 2007 | 9.203 | 9.217 | 8.827 | 9.080 | 721,117 | -0.11(-1.22%) |
Dec 26, 2007 | 9.062 | 9.213 | 8.802 | 9.192 | 921,802 | +0.11(+1.20%) |
Dec 24, 2007 | 9.210 | 9.217 | 8.827 | 9.083 | 582,210 | +0.15(+1.69%) |
Dec 21, 2007 | 8.897 | 9.298 | 8.834 | 8.932 | 1,444,895 | +0.15(+1.76%) |
Dec 20, 2007 | 8.781 | 8.781 | 8.521 | 8.778 | 751,874 | +0.07(+0.81%) |
Dec 19, 2007 | 8.247 | 8.774 | 8.247 | 8.707 | 724,528 | +0.40(+4.86%) |
Dec 18, 2007 | 8.486 | 8.493 | 7.935 | 8.303 | 1,174,592 | -0.02(-0.25%) |
Dec 17, 2007 | 8.430 | 8.451 | 8.265 | 8.325 | 739,623 | -0.22(-2.63%) |
Dec 14, 2007 | 8.781 | 8.904 | 8.521 | 8.549 | 683,141 | -0.37(-4.14%) |
Dec 13, 2007 | 8.978 | 9.013 | 8.729 | 8.918 | 583,138 | -0.16(-1.78%) |
Dec 12, 2007 | 9.090 | 9.199 | 8.915 | 9.080 | 1,166,854 | +0.28(+3.15%) |
Dec 11, 2007 | 9.259 | 9.259 | 8.778 | 8.802 | 983,644 | -0.35(-3.84%) |
Dec 10, 2007 | 9.308 | 9.480 | 8.974 | 9.154 | 771,350 | -0.11(-1.14%) |
Dec 07, 2007 | 9.357 | 9.445 | 9.150 | 9.259 | 961,950 | -0.05(-0.53%) |
Dec 06, 2007 | 8.686 | 9.368 | 8.686 | 9.308 | 1,912,214 | +0.62(+7.16%) |
Dec 05, 2007 | 8.774 | 8.781 | 8.497 | 8.686 | 853,534 | +0.05(+0.53%) |
Dec 04, 2007 | 8.430 | 8.739 | 8.430 | 8.641 | 693,100 | +0.21(+2.50%) |
Dec 03, 2007 | 8.676 | 8.676 | 8.391 | 8.430 | 860,916 | -0.22(-2.56%) |
Nov 30, 2007 | 8.781 | 8.883 | 8.391 | 8.651 | 1,213,650 | +0.07(+0.82%) |
Nov 29, 2007 | 8.542 | 9.002 | 8.490 | 8.581 | 1,525,672 | -0.07(-0.85%) |
Nov 28, 2007 | 8.511 | 8.778 | 8.082 | 8.655 | 2,046,840 | +0.28(+3.40%) |
Nov 27, 2007 | 8.167 | 8.511 | 8.114 | 8.370 | 1,209,818 | +0.21(+2.58%) |
Nov 26, 2007 | 8.430 | 8.567 | 8.142 | 8.159 | 815,009 | -0.24(-2.80%) |
Nov 23, 2007 | 8.293 | 8.448 | 8.254 | 8.395 | 312,992 | +0.21(+2.53%) |
Nov 21, 2007 | 8.275 | 8.300 | 8.112 | 8.188 | 649,012 | -0.12(-1.44%) |
Nov 20, 2007 | 8.412 | 8.511 | 7.966 | 8.307 | 848,762 | +0.02(+0.25%) |
Nov 19, 2007 | 8.606 | 8.827 | 8.149 | 8.286 | 1,295,333 | -0.30(-3.44%) |
Nov 16, 2007 | 8.167 | 8.693 | 7.843 | 8.581 | 1,585,795 | +0.40(+4.94%) |
Nov 15, 2007 | 8.012 | 8.268 | 7.826 | 8.177 | 799,643 | +0.11(+1.35%) |
Nov 14, 2007 | 8.100 | 8.465 | 8.019 | 8.068 | 1,404,618 | +0.08(+1.01%) |
Nov 13, 2007 | 7.538 | 8.096 | 7.496 | 7.987 | 1,021,191 | +0.53(+7.16%) |
Nov 12, 2007 | 8.051 | 8.251 | 7.422 | 7.453 | 2,106,362 | -0.52(-6.48%) |
Nov 09, 2007 | 7.460 | 8.247 | 7.390 | 7.970 | 2,139,499 | +0.28(+3.70%) |
Nov 08, 2007 | 7.608 | 7.840 | 7.513 | 7.685 | 1,105,066 | +0.08(+1.02%) |
Nov 07, 2007 | 7.689 | 7.903 | 7.552 | 7.608 | 900,441 | -0.26(-3.35%) |
Nov 06, 2007 | 7.587 | 7.917 | 7.506 | 7.871 | 816,264 | +0.34(+4.48%) |
Nov 05, 2007 | 7.552 | 7.868 | 7.411 | 7.534 | 1,126,250 | -0.17(-2.14%) |
Nov 02, 2007 | 8.051 | 8.198 | 7.464 | 7.699 | 1,862,776 | -0.33(-4.11%) |
Nov 01, 2007 | 8.321 | 8.518 | 7.984 | 8.030 | 953,441 | -0.38(-4.51%) |
Oct 31, 2007 | 8.469 | 8.469 | 8.258 | 8.409 | 1,445,672 | -0.01(-0.13%) |
Oct 30, 2007 | 8.268 | 8.440 | 8.117 | 8.419 | 936,908 | +0.07(+0.80%) |
Oct 29, 2007 | 8.448 | 8.570 | 8.261 | 8.353 | 1,246,872 | -0.06(-0.75%) |
Oct 26, 2007 | 8.426 | 8.479 | 8.335 | 8.416 | 1,669,036 | +0.17(+2.04%) |
Oct 25, 2007 | 8.289 | 8.490 | 8.152 | 8.247 | 971,761 | -0.02(-0.25%) |
Oct 24, 2007 | 8.426 | 8.493 | 8.089 | 8.268 | 1,232,907 | -0.16(-1.88%) |
Oct 23, 2007 | 8.423 | 8.465 | 8.240 | 8.426 | 1,429,726 | +0.21(+2.52%) |
Oct 22, 2007 | 7.970 | 8.311 | 7.770 | 8.219 | 1,947,913 | -0.03(-0.34%) |
Oct 19, 2007 | 9.017 | 9.017 | 8.209 | 8.247 | 1,820,723 | -0.78(-8.67%) |
Oct 18, 2007 | 8.883 | 9.034 | 8.795 | 9.031 | 1,246,604 | +0.07(+0.82%) |
Oct 17, 2007 | 9.238 | 9.241 | 8.901 | 8.957 | 1,286,172 | -0.16(-1.73%) |
Oct 16, 2007 | 9.108 | 9.199 | 8.834 | 9.115 | 2,034,126 | -0.11(-1.22%) |
Oct 15, 2007 | 9.484 | 9.533 | 9.108 | 9.227 | 1,466,947 | -0.17(-1.76%) |
Oct 12, 2007 | 8.483 | 9.484 | 8.483 | 9.392 | 2,832,981 | +0.72(+8.35%) |
Oct 11, 2007 | 10.09 | 10.09 | 8.437 | 8.669 | 3,001,457 | -1.32(-13.25%) |
Oct 10, 2007 | 9.947 | 10.10 | 9.803 | 9.993 | 1,455,155 | +0.07(+0.67%) |
Oct 09, 2007 | 10.10 | 10.10 | 9.684 | 9.926 | 2,344,835 | -0.08(-0.84%) |
Oct 08, 2007 | 9.737 | 10.09 | 9.487 | 10.01 | 1,416,174 | +0.37(+3.79%) |
Oct 05, 2007 | 9.392 | 9.789 | 9.308 | 9.645 | 1,522,353 | +0.39(+4.25%) |
Oct 04, 2007 | 9.009 | 9.413 | 8.946 | 9.252 | 1,024,058 | +0.29(+3.25%) |
Oct 03, 2007 | 9.484 | 9.484 | 8.957 | 8.960 | 1,558,336 | -0.53(-5.59%) |
Oct 02, 2007 | 8.693 | 9.733 | 8.051 | 9.491 | 4,537,422 | +0.80(+9.22%) |
Oct 01, 2007 | 9.132 | 9.132 | 8.469 | 8.690 | 2,319,286 | -0.18(-1.98%) |
Sep 28, 2007 | 8.493 | 9.002 | 8.258 | 8.865 | 1,573,246 | +0.43(+5.08%) |
Sep 27, 2007 | 8.528 | 8.553 | 8.430 | 8.437 | 679,998 | +0.02(+0.25%) |
Sep 26, 2007 | 8.672 | 8.837 | 8.321 | 8.416 | 1,511,782 | -0.17(-1.92%) |
Sep 25, 2007 | 8.254 | 8.584 | 8.254 | 8.581 | 1,071,933 | +0.33(+3.96%) |
Sep 24, 2007 | 8.149 | 8.465 | 8.079 | 8.254 | 887,436 | +0.19(+2.31%) |
Sep 21, 2007 | 7.900 | 8.258 | 7.864 | 8.068 | 1,715,533 | +0.24(+3.10%) |
Sep 20, 2007 | 7.246 | 7.896 | 7.246 | 7.826 | 1,113,485 | +0.57(+7.79%) |
Sep 19, 2007 | 7.745 | 8.040 | 7.007 | 7.260 | 2,321,552 | -0.40(-5.18%) |
Sep 18, 2007 | 7.432 | 7.773 | 7.359 | 7.657 | 808,557 | +0.28(+3.81%) |
Sep 17, 2007 | 7.538 | 7.538 | 7.327 | 7.376 | 411,877 | -0.12(-1.55%) |
Sep 14, 2007 | 7.394 | 7.587 | 7.260 | 7.492 | 508,626 | -0.01(-0.09%) |
Sep 13, 2007 | 7.692 | 7.727 | 7.394 | 7.499 | 638,449 | -0.15(-2.02%) |
Sep 12, 2007 | 7.464 | 7.815 | 7.411 | 7.654 | 821,699 | +0.19(+2.59%) |
Sep 11, 2007 | 7.278 | 7.622 | 7.144 | 7.460 | 1,126,276 | +0.22(+3.06%) |
Sep 10, 2007 | 7.074 | 7.264 | 7.000 | 7.239 | 757,374 | +0.15(+2.13%) |
Sep 07, 2007 | 7.095 | 7.148 | 6.881 | 7.088 | 852,398 | -0.22(-3.03%) |
Sep 06, 2007 | 7.292 | 7.411 | 7.176 | 7.309 | 754,151 | +0.03(+0.39%) |
Sep 05, 2007 | 7.021 | 7.359 | 6.958 | 7.281 | 1,161,177 | +0.18(+2.47%) |
Sep 04, 2007 | 6.958 | 7.260 | 6.884 | 7.106 | 1,291,698 | +0.15(+2.22%) |
Aug 31, 2007 | 6.849 | 6.990 | 6.744 | 6.951 | 466,744 | +0.14(+2.01%) |
Aug 30, 2007 | 6.740 | 6.867 | 6.607 | 6.814 | 714,188 | +0.12(+1.73%) |
Aug 29, 2007 | 6.414 | 6.751 | 6.396 | 6.698 | 982,608 | +0.31(+4.84%) |
Aug 28, 2007 | 6.674 | 6.684 | 6.333 | 6.389 | 953,663 | -0.34(-5.11%) |
Aug 27, 2007 | 6.923 | 6.927 | 6.596 | 6.733 | 818,100 | -0.14(-2.09%) |
Aug 24, 2007 | 6.832 | 6.983 | 6.667 | 6.877 | 1,141,846 | -0.04(-0.56%) |
Aug 23, 2007 | 6.488 | 6.948 | 6.414 | 6.916 | 1,666,815 | +0.50(+7.83%) |
Aug 22, 2007 | 6.182 | 6.523 | 6.027 | 6.414 | 1,348,399 | +0.32(+5.18%) |
Aug 21, 2007 | 5.613 | 6.210 | 5.613 | 6.098 | 1,128,078 | +0.35(+6.18%) |
Aug 20, 2007 | 5.532 | 5.782 | 5.357 | 5.743 | 990,930 | +0.27(+4.94%) |
Aug 17, 2007 | 5.796 | 5.999 | 5.451 | 5.472 | 1,123,665 | -0.04(-0.76%) |
Aug 16, 2007 | 5.501 | 5.718 | 5.128 | 5.515 | 1,814,486 | -0.05(-0.82%) |
Aug 15, 2007 | 5.866 | 6.056 | 5.441 | 5.560 | 1,226,653 | -0.34(-5.72%) |
Aug 14, 2007 | 5.827 | 5.964 | 5.627 | 5.897 | 1,447,070 | +0.14(+2.44%) |
Aug 13, 2007 | 5.613 | 6.136 | 5.613 | 5.757 | 1,685,224 | +0.25(+4.46%) |
Aug 10, 2007 | 5.118 | 5.648 | 4.875 | 5.511 | 2,596,877 | +0.39(+7.61%) |
Aug 09, 2007 | 6.164 | 6.171 | 5.093 | 5.121 | 4,118,302 | -1.22(-19.22%) |
Aug 08, 2007 | 7.401 | 7.415 | 6.147 | 6.340 | 3,718,564 | -0.92(-12.63%) |
Aug 07, 2007 | 7.102 | 7.401 | 6.927 | 7.257 | 1,938,902 | +0.14(+1.92%) |
Aug 06, 2007 | 6.709 | 7.201 | 6.512 | 7.120 | 1,863,400 | +0.45(+6.80%) |
Aug 03, 2007 | 6.663 | 6.797 | 6.473 | 6.667 | 1,392,666 | +0.15(+2.32%) |
Aug 02, 2007 | 6.516 | 6.656 | 6.396 | 6.516 | 1,152,181 | +0.14(+2.20%) |
Aug 01, 2007 | 6.322 | 6.400 | 6.024 | 6.375 | 2,479,324 | -0.00(-0.06%) |
Jul 31, 2007 | 6.776 | 6.927 | 6.361 | 6.379 | 1,340,080 | -0.32(-4.82%) |
Jul 30, 2007 | 6.656 | 6.811 | 6.463 | 6.702 | 1,285,725 | +0.01(+0.16%) |
Jul 27, 2007 | 6.832 | 7.004 | 6.674 | 6.691 | 1,269,050 | -0.15(-2.21%) |
Jul 26, 2007 | 6.958 | 7.025 | 6.509 | 6.842 | 1,628,790 | -0.24(-3.33%) |
Jul 25, 2007 | 7.429 | 7.429 | 6.688 | 7.078 | 2,905,687 | +0.02(+0.30%) |
Jul 24, 2007 | 7.882 | 7.882 | 6.909 | 7.057 | 3,649,490 | -0.91(-11.42%) |
Jul 23, 2007 | 7.555 | 7.984 | 7.169 | 7.966 | 4,300,179 | +0.87(+12.28%) |
Jul 20, 2007 | 7.021 | 7.130 | 6.752 | 7.095 | 1,437,407 | +0.06(+0.85%) |
Jul 19, 2007 | 6.705 | 7.130 | 6.705 | 7.035 | 1,174,410 | +0.34(+5.14%) |
Jul 18, 2007 | 7.025 | 7.151 | 6.368 | 6.691 | 1,750,186 | -0.38(-5.36%) |
Jul 17, 2007 | 6.888 | 7.127 | 6.853 | 7.071 | 773,687 | +0.18(+2.65%) |
Jul 16, 2007 | 7.162 | 7.183 | 6.807 | 6.888 | 1,223,455 | -0.22(-3.11%) |
Jul 13, 2007 | 7.046 | 7.123 | 7.018 | 7.109 | 1,302,360 | +0.09(+1.35%) |
Jul 12, 2007 | 6.825 | 7.067 | 6.779 | 7.014 | 1,121,103 | +0.27(+4.06%) |
Jul 11, 2007 | 6.674 | 6.881 | 6.568 | 6.740 | 1,624,119 | +0.08(+1.16%) |
Jul 10, 2007 | 6.639 | 6.674 | 6.481 | 6.663 | 882,983 | +0.03(+0.42%) |
Jul 09, 2007 | 6.586 | 6.674 | 6.537 | 6.635 | 979,010 | +0.12(+1.78%) |
Jul 06, 2007 | 6.512 | 6.674 | 6.379 | 6.519 | 1,163,347 | +0.08(+1.25%) |
Jul 05, 2007 | 6.344 | 6.656 | 6.326 | 6.438 | 2,036,819 | +0.20(+3.15%) |
Jul 03, 2007 | 6.041 | 6.242 | 5.999 | 6.242 | 980,806 | +0.25(+4.10%) |
Jul 02, 2007 | 5.799 | 6.045 | 5.789 | 5.996 | 1,391,223 | +0.24(+4.21%) |
Jun 29, 2007 | 5.683 | 5.838 | 5.648 | 5.753 | 1,174,094 | +0.10(+1.74%) |
Jun 28, 2007 | 5.574 | 5.894 | 5.532 | 5.655 | 1,447,941 | +0.10(+1.83%) |
Jun 27, 2007 | 5.357 | 5.574 | 5.321 | 5.553 | 540,783 | +0.14(+2.53%) |
Jun 26, 2007 | 5.388 | 5.532 | 5.349 | 5.416 | 633,518 | +0.05(+0.85%) |
Jun 25, 2007 | 5.392 | 5.620 | 5.349 | 5.371 | 970,098 | -0.02(-0.46%) |
Jun 22, 2007 | 5.409 | 5.567 | 5.318 | 5.395 | 4,239,373 | -0.01(-0.19%) |
Jun 21, 2007 | 5.508 | 5.536 | 5.300 | 5.406 | 746,248 | -0.10(-1.85%) |
Jun 20, 2007 | 5.560 | 5.722 | 5.479 | 5.508 | 940,077 | -0.01(-0.25%) |
Jun 19, 2007 | 5.469 | 5.581 | 5.406 | 5.522 | 786,055 | +0.03(+0.58%) |
Jun 18, 2007 | 5.248 | 5.574 | 5.230 | 5.490 | 1,639,868 | +0.29(+5.61%) |
Jun 15, 2007 | 4.893 | 5.234 | 4.868 | 5.198 | 1,285,702 | +0.36(+7.48%) |
Jun 14, 2007 | 4.893 | 4.917 | 4.816 | 4.837 | 199,289 | -0.05(-1.08%) |
Jun 13, 2007 | 4.830 | 4.953 | 4.809 | 4.889 | 302,635 | +0.11(+2.28%) |
Jun 12, 2007 | 5.058 | 5.058 | 4.749 | 4.780 | 417,369 | -0.24(-4.76%) |
Jun 11, 2007 | 4.865 | 5.061 | 4.752 | 5.019 | 618,424 | +0.17(+3.40%) |
Jun 08, 2007 | 4.654 | 4.861 | 4.601 | 4.854 | 398,949 | +0.19(+4.14%) |
Jun 07, 2007 | 4.893 | 4.893 | 4.580 | 4.661 | 384,831 | -0.24(-4.94%) |
Jun 06, 2007 | 4.826 | 4.953 | 4.756 | 4.903 | 359,492 | +0.03(+0.58%) |
Jun 05, 2007 | 4.847 | 5.037 | 4.770 | 4.875 | 581,176 | -0.00(-0.07%) |
Jun 04, 2007 | 4.724 | 5.058 | 4.682 | 4.879 | 1,020,559 | +0.15(+3.19%) |
Jun 01, 2007 | 4.696 | 4.742 | 4.594 | 4.728 | 269,590 | +0.04(+0.82%) |
May 31, 2007 | 4.570 | 4.689 | 4.570 | 4.689 | 198,868 | +0.12(+2.53%) |
May 30, 2007 | 4.608 | 4.654 | 4.535 | 4.573 | 237,971 | -0.04(-0.76%) |
May 29, 2007 | 4.661 | 4.675 | 4.605 | 4.608 | 222,279 | -0.01(-0.23%) |
May 25, 2007 | 4.531 | 4.636 | 4.531 | 4.619 | 206,597 | +0.12(+2.65%) |
May 24, 2007 | 4.485 | 4.689 | 4.485 | 4.499 | 398,066 | +0.03(+0.71%) |
May 23, 2007 | 4.496 | 4.640 | 4.468 | 4.468 | 289,300 | -0.03(-0.70%) |
May 22, 2007 | 4.264 | 4.601 | 4.264 | 4.499 | 495,767 | +0.25(+5.87%) |
May 21, 2007 | 4.278 | 4.415 | 4.240 | 4.250 | 483,507 | -0.04(-0.98%) |
May 18, 2007 | 4.317 | 4.394 | 4.236 | 4.292 | 359,188 | +0.00(+0.00%) |
May 17, 2007 | 4.355 | 4.426 | 4.271 | 4.292 | 219,907 | -0.07(-1.69%) |
May 16, 2007 | 4.341 | 4.405 | 4.303 | 4.366 | 196,849 | +0.02(+0.57%) |
May 15, 2007 | 4.450 | 4.450 | 4.338 | 4.341 | 226,065 | -0.09(-2.06%) |
May 14, 2007 | 4.426 | 4.478 | 4.415 | 4.433 | 218,680 | -0.03(-0.71%) |
May 11, 2007 | 4.384 | 4.478 | 4.345 | 4.464 | 273,089 | +0.08(+1.76%) |
May 10, 2007 | 4.450 | 4.528 | 4.338 | 4.387 | 338,328 | -0.10(-2.19%) |
May 09, 2007 | 4.535 | 4.563 | 4.419 | 4.485 | 271,133 | -0.06(-1.39%) |
May 08, 2007 | 4.566 | 4.608 | 4.531 | 4.549 | 172,670 | -0.02(-0.54%) |
May 07, 2007 | 4.521 | 4.643 | 4.492 | 4.573 | 232,314 | +0.01(+0.15%) |
May 04, 2007 | 4.636 | 4.658 | 4.535 | 4.566 | 214,267 | -0.05(-0.99%) |
May 03, 2007 | 4.587 | 4.658 | 4.552 | 4.612 | 354,931 | -0.01(-0.23%) |
May 02, 2007 | 4.475 | 4.668 | 4.426 | 4.622 | 375,088 | +0.15(+3.30%) |
May 01, 2007 | 4.752 | 4.759 | 4.475 | 4.475 | 598,065 | -0.27(-5.77%) |
Apr 30, 2007 | 4.752 | 4.787 | 4.710 | 4.749 | 306,074 | +0.02(+0.37%) |
Apr 27, 2007 | 4.724 | 4.791 | 4.717 | 4.731 | 178,512 | -0.04(-0.74%) |
Apr 26, 2007 | 4.780 | 4.802 | 4.738 | 4.766 | 164,989 | -0.02(-0.44%) |
Apr 25, 2007 | 4.805 | 4.809 | 4.777 | 4.788 | 242,888 | +0.02(+0.44%) |
Apr 24, 2007 | 4.773 | 4.812 | 4.651 | 4.766 | 505,745 | -0.01(-0.29%) |
Apr 23, 2007 | 4.826 | 4.826 | 4.742 | 4.780 | 512,760 | -0.01(-0.29%) |
Apr 20, 2007 | 4.735 | 4.812 | 4.651 | 4.795 | 623,121 | +0.09(+1.94%) |
Apr 19, 2007 | 4.629 | 4.721 | 4.608 | 4.703 | 417,189 | +0.05(+0.98%) |
Apr 18, 2007 | 4.668 | 4.703 | 4.615 | 4.658 | 353,314 | -0.02(-0.38%) |
Apr 17, 2007 | 4.629 | 4.700 | 4.601 | 4.675 | 396,660 | +0.03(+0.68%) |
Apr 16, 2007 | 4.643 | 4.672 | 4.629 | 4.643 | 459,297 | +0.02(+0.53%) |
Apr 13, 2007 | 4.636 | 4.654 | 4.521 | 4.619 | 633,911 | +0.03(+0.69%) |
Apr 12, 2007 | 4.440 | 4.629 | 4.254 | 4.587 | 613,757 | +0.15(+3.32%) |
Apr 11, 2007 | 4.362 | 4.454 | 4.348 | 4.440 | 424,785 | +0.07(+1.57%) |
Apr 10, 2007 | 4.373 | 4.422 | 4.306 | 4.371 | 611,858 | -0.00(-0.04%) |
Apr 09, 2007 | 4.215 | 4.384 | 4.197 | 4.373 | 764,104 | +0.16(+3.84%) |
Apr 05, 2007 | 4.278 | 4.306 | 4.127 | 4.211 | 922,821 | -0.03(-0.74%) |
Apr 04, 2007 | 4.303 | 4.380 | 4.204 | 4.243 | 698,435 | -0.12(-2.82%) |
Apr 03, 2007 | 4.355 | 4.366 | 4.074 | 4.366 | 1,768,919 | +0.01(+0.24%) |