Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.445 | 8.611 | 8.427 | 8.453 | 280,791 | +0.03(+0.31%) |
Apr 29, 2008 | 8.488 | 8.558 | 8.348 | 8.427 | 274,486 | -0.03(-0.31%) |
Apr 28, 2008 | 8.331 | 8.541 | 8.252 | 8.453 | 302,968 | +0.04(+0.52%) |
Apr 25, 2008 | 8.488 | 8.488 | 8.217 | 8.410 | 454,180 | -0.05(-0.62%) |
Apr 24, 2008 | 8.217 | 8.480 | 8.147 | 8.462 | 339,706 | +0.35(+4.32%) |
Apr 23, 2008 | 8.374 | 8.374 | 7.972 | 8.112 | 480,427 | -0.22(-2.63%) |
Apr 22, 2008 | 8.278 | 8.445 | 8.182 | 8.331 | 464,698 | -0.03(-0.31%) |
Apr 21, 2008 | 8.410 | 8.488 | 8.278 | 8.357 | 494,035 | -0.13(-1.55%) |
Apr 18, 2008 | 8.699 | 8.707 | 8.410 | 8.488 | 700,199 | -0.14(-1.62%) |
Apr 17, 2008 | 8.804 | 8.812 | 8.576 | 8.629 | 345,894 | -0.20(-2.28%) |
Apr 16, 2008 | 8.629 | 8.883 | 8.602 | 8.830 | 637,922 | +0.25(+2.96%) |
Apr 15, 2008 | 8.620 | 8.830 | 8.532 | 8.576 | 535,418 | -0.04(-0.41%) |
Apr 14, 2008 | 8.532 | 8.646 | 8.410 | 8.611 | 467,445 | +0.03(+0.31%) |
Apr 11, 2008 | 8.602 | 8.777 | 8.541 | 8.585 | 275,457 | -0.14(-1.61%) |
Apr 10, 2008 | 8.506 | 8.777 | 8.462 | 8.725 | 331,396 | +0.20(+2.36%) |
Apr 09, 2008 | 8.664 | 8.725 | 8.488 | 8.523 | 421,808 | -0.18(-2.01%) |
Apr 08, 2008 | 8.541 | 8.786 | 8.480 | 8.699 | 265,071 | +0.10(+1.12%) |
Apr 07, 2008 | 8.777 | 8.777 | 8.576 | 8.602 | 421,808 | -0.13(-1.50%) |
Apr 04, 2008 | 8.707 | 8.839 | 8.550 | 8.734 | 402,255 | +0.03(+0.30%) |
Apr 03, 2008 | 8.462 | 8.742 | 8.322 | 8.707 | 390,741 | +0.13(+1.53%) |
Apr 02, 2008 | 8.734 | 8.734 | 8.462 | 8.576 | 524,968 | -0.19(-2.20%) |
Apr 01, 2008 | 8.410 | 8.795 | 8.112 | 8.769 | 1,015,855 | +0.64(+7.87%) |
Mar 31, 2008 | 8.401 | 8.401 | 8.103 | 8.129 | 932,976 | -0.22(-2.62%) |
Mar 28, 2008 | 8.436 | 8.515 | 8.322 | 8.348 | 445,210 | -0.11(-1.24%) |
Mar 27, 2008 | 8.699 | 8.725 | 8.401 | 8.453 | 520,008 | -0.20(-2.33%) |
Mar 26, 2008 | 8.611 | 8.690 | 8.471 | 8.655 | 861,652 | -0.02(-0.20%) |
Mar 25, 2008 | 8.585 | 8.944 | 8.558 | 8.672 | 934,769 | +0.05(+0.61%) |
Mar 24, 2008 | 8.278 | 8.874 | 8.155 | 8.620 | 889,951 | +0.29(+3.47%) |
Mar 21, 2008 | 8.085 | 8.515 | 7.884 | 8.331 | 1,133,937 | +0.00(+0.00%) |
Mar 20, 2008 | 8.085 | 8.515 | 7.884 | 8.331 | 1,133,937 | +0.43(+5.43%) |
Mar 19, 2008 | 8.112 | 8.235 | 7.901 | 7.901 | 495,324 | -0.13(-1.64%) |
Mar 18, 2008 | 7.411 | 8.085 | 7.411 | 8.033 | 528,772 | +0.60(+8.14%) |
Mar 17, 2008 | 7.244 | 7.621 | 6.990 | 7.428 | 455,016 | -0.04(-0.47%) |
Mar 14, 2008 | 8.129 | 8.199 | 7.306 | 7.463 | 840,362 | -0.63(-7.79%) |
Mar 13, 2008 | 7.788 | 8.138 | 7.726 | 8.094 | 354,912 | +0.22(+2.78%) |
Mar 12, 2008 | 7.901 | 8.077 | 7.849 | 7.875 | 278,770 | -0.02(-0.22%) |
Mar 11, 2008 | 7.796 | 7.910 | 7.516 | 7.893 | 609,937 | +0.32(+4.28%) |
Mar 10, 2008 | 7.525 | 7.761 | 7.306 | 7.569 | 546,196 | +0.05(+0.70%) |
Mar 07, 2008 | 7.560 | 7.682 | 7.472 | 7.516 | 562,125 | -0.11(-1.49%) |
Mar 06, 2008 | 8.077 | 8.077 | 7.630 | 7.630 | 841,903 | -0.47(-5.84%) |
Mar 05, 2008 | 8.620 | 8.655 | 8.103 | 8.103 | 621,581 | -0.46(-5.42%) |
Mar 04, 2008 | 8.155 | 8.620 | 8.102 | 8.567 | 505,484 | +0.31(+3.71%) |
Mar 03, 2008 | 8.383 | 8.558 | 8.094 | 8.261 | 482,310 | -0.11(-1.26%) |
Feb 29, 2008 | 8.208 | 8.497 | 7.989 | 8.366 | 689,870 | +0.07(+0.84%) |
Feb 28, 2008 | 8.725 | 8.725 | 8.269 | 8.296 | 617,358 | -0.46(-5.30%) |
Feb 27, 2008 | 8.410 | 8.786 | 8.410 | 8.760 | 887,223 | +0.24(+2.77%) |
Feb 26, 2008 | 8.567 | 8.672 | 8.480 | 8.523 | 624,207 | -0.11(-1.32%) |
Feb 25, 2008 | 8.374 | 8.690 | 8.164 | 8.637 | 682,983 | +0.28(+3.35%) |
Feb 22, 2008 | 8.304 | 8.418 | 8.024 | 8.357 | 933,742 | +0.46(+5.88%) |
Feb 21, 2008 | 7.420 | 8.322 | 7.385 | 7.893 | 1,345,019 | +0.50(+6.75%) |
Feb 20, 2008 | 7.472 | 7.639 | 7.393 | 7.393 | 353,871 | -0.11(-1.52%) |
Feb 19, 2008 | 7.621 | 7.691 | 7.323 | 7.507 | 346,945 | -0.04(-0.46%) |
Feb 18, 2008 | 7.315 | 7.647 | 7.253 | 7.542 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.315 | 7.647 | 7.253 | 7.542 | 266,326 | +0.18(+2.38%) |
Feb 14, 2008 | 7.665 | 7.665 | 7.262 | 7.367 | 351,734 | -0.30(-3.89%) |
Feb 13, 2008 | 7.446 | 7.744 | 7.385 | 7.665 | 230,938 | +0.31(+4.17%) |
Feb 12, 2008 | 7.166 | 7.551 | 7.166 | 7.358 | 244,637 | +0.22(+3.07%) |
Feb 11, 2008 | 7.288 | 7.297 | 7.113 | 7.139 | 288,473 | -0.18(-2.40%) |
Feb 08, 2008 | 7.490 | 7.534 | 7.306 | 7.315 | 297,149 | -0.21(-2.79%) |
Feb 07, 2008 | 7.446 | 7.577 | 7.385 | 7.525 | 395,095 | +0.09(+1.18%) |
Feb 06, 2008 | 7.779 | 7.779 | 7.420 | 7.437 | 376,487 | -0.27(-3.52%) |
Feb 05, 2008 | 7.411 | 7.709 | 7.411 | 7.709 | 654,687 | +0.23(+3.04%) |
Feb 04, 2008 | 7.507 | 7.542 | 7.455 | 7.481 | 462,610 | -0.02(-0.23%) |
Feb 01, 2008 | 7.306 | 7.516 | 7.236 | 7.498 | 435,392 | +0.22(+3.01%) |
Jan 31, 2008 | 6.833 | 7.507 | 6.833 | 7.279 | 580,968 | +0.30(+4.27%) |
Jan 30, 2008 | 7.131 | 7.349 | 6.982 | 6.982 | 556,626 | -0.23(-3.16%) |
Jan 29, 2008 | 7.052 | 7.279 | 6.912 | 7.209 | 446,852 | +0.18(+2.49%) |
Jan 28, 2008 | 6.561 | 7.087 | 6.561 | 7.034 | 394,638 | +0.47(+7.21%) |
Jan 25, 2008 | 6.833 | 6.868 | 6.552 | 6.561 | 344,130 | -0.20(-2.98%) |
Jan 24, 2008 | 6.736 | 6.824 | 6.640 | 6.763 | 574,873 | +0.06(+0.92%) |
Jan 23, 2008 | 6.053 | 6.736 | 6.053 | 6.701 | 730,487 | +0.52(+8.36%) |
Jan 22, 2008 | 6.342 | 6.561 | 5.974 | 6.184 | 846,013 | -0.40(-6.12%) |
Jan 21, 2008 | 6.587 | 6.666 | 6.377 | 6.587 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.587 | 6.666 | 6.377 | 6.587 | 559,164 | -0.11(-1.57%) |
Jan 17, 2008 | 6.920 | 6.920 | 6.693 | 6.693 | 344,980 | -0.24(-3.41%) |
Jan 16, 2008 | 6.798 | 6.999 | 6.745 | 6.929 | 509,274 | +0.12(+1.80%) |
Jan 15, 2008 | 6.859 | 6.955 | 6.710 | 6.806 | 575,669 | -0.13(-1.89%) |
Jan 14, 2008 | 6.999 | 7.078 | 6.920 | 6.938 | 371,518 | +0.01(+0.13%) |
Jan 11, 2008 | 6.824 | 6.973 | 6.763 | 6.929 | 1,167,681 | +0.04(+0.51%) |
Jan 10, 2008 | 6.701 | 6.964 | 6.666 | 6.894 | 654,102 | +0.13(+1.94%) |
Jan 09, 2008 | 6.789 | 6.824 | 6.710 | 6.763 | 519,869 | -0.05(-0.77%) |
Jan 08, 2008 | 7.131 | 7.131 | 6.806 | 6.815 | 524,434 | -0.23(-3.23%) |
Jan 07, 2008 | 7.122 | 7.122 | 6.964 | 7.043 | 510,050 | -0.06(-0.86%) |
Jan 04, 2008 | 6.955 | 7.139 | 6.920 | 7.104 | 302,286 | +0.07(+1.00%) |
Jan 03, 2008 | 7.244 | 7.279 | 7.034 | 7.034 | 327,743 | -0.23(-3.14%) |
Jan 02, 2008 | 7.236 | 7.420 | 7.192 | 7.262 | 305,596 | +0.00(+0.00%) |
Jan 01, 2008 | 7.393 | 7.455 | 7.192 | 7.262 | 275,709 | +0.00(+0.00%) |
Dec 31, 2007 | 7.393 | 7.455 | 7.192 | 7.262 | 275,709 | -0.18(-2.47%) |
Dec 28, 2007 | 7.446 | 7.612 | 7.437 | 7.446 | 260,043 | +0.00(+0.00%) |
Dec 27, 2007 | 7.805 | 7.849 | 7.446 | 7.446 | 315,100 | -0.34(-4.39%) |
Dec 26, 2007 | 7.735 | 7.823 | 7.577 | 7.788 | 219,979 | +0.01(+0.11%) |
Dec 24, 2007 | 7.647 | 7.788 | 7.595 | 7.779 | 172,947 | +0.13(+1.72%) |
Dec 21, 2007 | 7.761 | 7.849 | 7.516 | 7.647 | 643,614 | +0.08(+1.04%) |
Dec 20, 2007 | 7.569 | 7.569 | 7.411 | 7.569 | 307,309 | +0.09(+1.17%) |
Dec 19, 2007 | 7.402 | 7.542 | 7.393 | 7.481 | 264,043 | +0.02(+0.23%) |
Dec 18, 2007 | 7.551 | 7.560 | 7.402 | 7.463 | 477,516 | +0.02(+0.24%) |
Dec 17, 2007 | 7.358 | 7.481 | 7.297 | 7.446 | 280,596 | +0.00(+0.00%) |
Dec 14, 2007 | 7.577 | 7.656 | 7.352 | 7.446 | 310,962 | -0.26(-3.41%) |
Dec 13, 2007 | 7.709 | 7.747 | 7.455 | 7.709 | 336,647 | -0.09(-1.12%) |
Dec 12, 2007 | 7.823 | 7.998 | 7.647 | 7.796 | 615,388 | +0.18(+2.30%) |
Dec 11, 2007 | 7.954 | 7.998 | 7.577 | 7.621 | 512,790 | -0.31(-3.87%) |
Dec 10, 2007 | 7.963 | 8.015 | 7.805 | 7.928 | 276,144 | -0.04(-0.55%) |
Dec 07, 2007 | 7.893 | 8.015 | 7.849 | 7.972 | 308,336 | +0.04(+0.55%) |
Dec 06, 2007 | 7.805 | 7.928 | 7.735 | 7.928 | 322,263 | +0.14(+1.80%) |
Dec 05, 2007 | 7.884 | 7.884 | 7.682 | 7.788 | 208,792 | -0.01(-0.11%) |
Dec 04, 2007 | 7.753 | 7.858 | 7.665 | 7.796 | 335,391 | -0.01(-0.11%) |
Dec 03, 2007 | 7.858 | 7.884 | 7.753 | 7.805 | 266,669 | -0.09(-1.11%) |
Nov 30, 2007 | 8.015 | 8.033 | 7.849 | 7.893 | 1,098,413 | +0.01(+0.11%) |
Nov 29, 2007 | 7.831 | 7.945 | 7.831 | 7.884 | 390,072 | +0.04(+0.45%) |
Nov 28, 2007 | 7.735 | 7.884 | 7.717 | 7.849 | 400,346 | +0.16(+2.05%) |
Nov 27, 2007 | 7.569 | 7.709 | 7.525 | 7.691 | 421,237 | +0.16(+2.09%) |
Nov 26, 2007 | 7.726 | 7.796 | 7.498 | 7.534 | 420,552 | -0.21(-2.71%) |
Nov 23, 2007 | 7.621 | 7.805 | 7.621 | 7.744 | 133,220 | +0.15(+1.96%) |
Nov 21, 2007 | 7.665 | 7.709 | 7.516 | 7.595 | 759,825 | -0.16(-2.03%) |
Nov 20, 2007 | 7.691 | 7.849 | 7.542 | 7.753 | 1,048,641 | +0.24(+3.15%) |
Nov 19, 2007 | 7.630 | 7.639 | 7.332 | 7.516 | 628,773 | -0.25(-3.16%) |
Nov 16, 2007 | 7.717 | 8.042 | 7.639 | 7.761 | 406,168 | +0.06(+0.80%) |
Nov 15, 2007 | 7.788 | 7.989 | 7.639 | 7.700 | 364,729 | -0.14(-1.79%) |
Nov 14, 2007 | 7.910 | 8.077 | 7.779 | 7.840 | 575,120 | +0.00(+0.00%) |
Nov 13, 2007 | 7.945 | 8.059 | 7.621 | 7.840 | 443,383 | -0.03(-0.33%) |
Nov 12, 2007 | 7.647 | 8.147 | 7.621 | 7.866 | 543,727 | +0.20(+2.63%) |
Nov 09, 2007 | 7.218 | 7.674 | 7.122 | 7.665 | 544,069 | +0.36(+4.92%) |
Nov 08, 2007 | 7.227 | 7.358 | 7.087 | 7.306 | 794,292 | +0.16(+2.21%) |
Nov 07, 2007 | 7.490 | 7.525 | 7.122 | 7.148 | 723,295 | -0.45(-5.88%) |
Nov 06, 2007 | 7.437 | 7.612 | 7.341 | 7.595 | 939,735 | +0.15(+2.00%) |
Nov 05, 2007 | 7.674 | 7.796 | 7.367 | 7.446 | 1,242,592 | -0.37(-4.71%) |
Nov 02, 2007 | 7.945 | 7.945 | 7.468 | 7.814 | 1,065,079 | -0.07(-0.89%) |
Nov 01, 2007 | 8.164 | 8.760 | 7.665 | 7.884 | 1,536,659 | -0.67(-7.88%) |
Oct 31, 2007 | 8.445 | 8.602 | 8.241 | 8.558 | 655,942 | +0.07(+0.83%) |
Oct 30, 2007 | 8.558 | 8.716 | 8.418 | 8.488 | 663,363 | -0.14(-1.62%) |
Oct 29, 2007 | 8.445 | 8.664 | 8.374 | 8.629 | 334,820 | +0.24(+2.82%) |
Oct 26, 2007 | 8.497 | 8.497 | 8.296 | 8.392 | 490,644 | +0.00(+0.00%) |
Oct 25, 2007 | 8.629 | 8.637 | 8.296 | 8.392 | 551,603 | -0.21(-2.44%) |
Oct 24, 2007 | 8.602 | 8.742 | 8.541 | 8.602 | 761,994 | -0.04(-0.41%) |
Oct 23, 2007 | 8.795 | 8.856 | 8.480 | 8.637 | 769,756 | -0.13(-1.50%) |
Oct 22, 2007 | 8.856 | 8.935 | 8.690 | 8.769 | 479,000 | -0.22(-2.44%) |
Oct 19, 2007 | 9.145 | 9.145 | 8.918 | 8.988 | 623,294 | -0.21(-2.29%) |
Oct 18, 2007 | 9.110 | 9.198 | 8.961 | 9.198 | 704,687 | +0.05(+0.57%) |
Oct 17, 2007 | 9.286 | 9.286 | 8.935 | 9.145 | 224,089 | -0.05(-0.57%) |
Oct 16, 2007 | 9.303 | 9.329 | 9.172 | 9.198 | 197,376 | -0.15(-1.59%) |
Oct 15, 2007 | 9.461 | 9.461 | 9.277 | 9.347 | 249,774 | -0.12(-1.30%) |
Oct 12, 2007 | 9.417 | 9.513 | 9.391 | 9.469 | 517,356 | +0.03(+0.28%) |
Oct 11, 2007 | 9.776 | 9.776 | 9.391 | 9.443 | 452,972 | -0.31(-3.14%) |
Oct 10, 2007 | 9.794 | 9.829 | 9.653 | 9.750 | 308,564 | -0.09(-0.89%) |
Oct 09, 2007 | 9.732 | 9.855 | 9.618 | 9.837 | 198,403 | +0.10(+0.99%) |
Oct 08, 2007 | 9.680 | 9.794 | 9.680 | 9.741 | 521,466 | +0.06(+0.63%) |
Oct 05, 2007 | 9.680 | 9.767 | 9.566 | 9.680 | 437,789 | +0.10(+1.01%) |
Oct 04, 2007 | 9.601 | 9.636 | 9.522 | 9.583 | 310,163 | +0.00(+0.00%) |
Oct 03, 2007 | 9.513 | 9.618 | 9.469 | 9.583 | 403,657 | +0.04(+0.37%) |
Oct 02, 2007 | 9.715 | 9.723 | 9.461 | 9.548 | 663,020 | -0.18(-1.80%) |
Oct 01, 2007 | 9.408 | 9.837 | 9.408 | 9.723 | 408,565 | +0.39(+4.23%) |
Sep 28, 2007 | 9.461 | 9.522 | 9.172 | 9.329 | 464,502 | -0.17(-1.75%) |
Sep 27, 2007 | 9.399 | 9.496 | 9.303 | 9.496 | 385,392 | +0.12(+1.31%) |
Sep 26, 2007 | 9.391 | 9.583 | 9.277 | 9.373 | 294,751 | +0.06(+0.66%) |
Sep 25, 2007 | 9.452 | 9.452 | 9.172 | 9.312 | 254,683 | -0.14(-1.48%) |
Sep 24, 2007 | 9.601 | 9.653 | 9.452 | 9.452 | 388,131 | -0.13(-1.37%) |
Sep 21, 2007 | 9.487 | 9.623 | 9.487 | 9.583 | 582,426 | +0.10(+1.02%) |
Sep 20, 2007 | 9.461 | 9.557 | 9.340 | 9.487 | 503,772 | +0.03(+0.28%) |
Sep 19, 2007 | 9.215 | 9.723 | 9.172 | 9.461 | 665,189 | +0.35(+3.85%) |
Sep 18, 2007 | 8.804 | 9.128 | 8.629 | 9.110 | 305,596 | +0.31(+3.48%) |
Sep 17, 2007 | 8.812 | 8.979 | 8.707 | 8.804 | 822,953 | -0.02(-0.20%) |
Sep 14, 2007 | 8.769 | 8.848 | 8.690 | 8.821 | 256,281 | +0.05(+0.60%) |
Sep 13, 2007 | 8.856 | 8.891 | 8.716 | 8.769 | 293,952 | -0.04(-0.40%) |
Sep 12, 2007 | 8.900 | 8.944 | 8.690 | 8.804 | 297,035 | -0.10(-1.08%) |
Sep 11, 2007 | 8.786 | 8.944 | 8.795 | 8.900 | 796,697 | +0.11(+1.30%) |
Sep 10, 2007 | 8.786 | 8.856 | 8.602 | 8.786 | 389,045 | +0.04(+0.40%) |
Sep 07, 2007 | 8.830 | 8.865 | 8.699 | 8.751 | 335,848 | -0.18(-2.06%) |
Sep 06, 2007 | 8.935 | 9.005 | 8.883 | 8.935 | 240,870 | +0.00(+0.00%) |
Sep 05, 2007 | 8.918 | 9.036 | 8.856 | 8.935 | 258,678 | -0.03(-0.29%) |
Sep 04, 2007 | 8.944 | 9.110 | 8.883 | 8.961 | 621,011 | +0.02(+0.20%) |
Aug 31, 2007 | 9.075 | 9.180 | 8.883 | 8.944 | 404,912 | -0.04(-0.39%) |
Aug 30, 2007 | 8.891 | 9.040 | 8.786 | 8.979 | 1,042,134 | -0.03(-0.29%) |
Aug 29, 2007 | 8.979 | 9.067 | 8.909 | 9.005 | 747,838 | +0.11(+1.28%) |
Aug 28, 2007 | 9.137 | 9.154 | 8.865 | 8.891 | 387,332 | -0.34(-3.70%) |
Aug 27, 2007 | 9.364 | 9.408 | 9.215 | 9.233 | 571,809 | -0.18(-1.95%) |
Aug 24, 2007 | 9.408 | 9.505 | 9.303 | 9.417 | 411,533 | -0.01(-0.09%) |
Aug 23, 2007 | 9.505 | 9.671 | 9.259 | 9.426 | 1,964,175 | +0.00(+0.00%) |
Aug 22, 2007 | 9.531 | 9.680 | 9.338 | 9.426 | 1,646,364 | -0.05(-0.55%) |
Aug 21, 2007 | 9.557 | 9.741 | 9.461 | 9.478 | 411,533 | -0.16(-1.64%) |
Aug 20, 2007 | 9.846 | 9.881 | 9.513 | 9.636 | 451,945 | -0.21(-2.14%) |
Aug 17, 2007 | 10.09 | 10.09 | 9.636 | 9.846 | 606,056 | +0.14(+1.44%) |
Aug 16, 2007 | 9.303 | 9.723 | 8.944 | 9.706 | 873,867 | +0.40(+4.33%) |
Aug 15, 2007 | 9.364 | 9.636 | 9.303 | 9.303 | 534,023 | -0.08(-0.84%) |
Aug 14, 2007 | 9.601 | 9.636 | 9.347 | 9.382 | 338,702 | -0.23(-2.37%) |
Aug 13, 2007 | 10.18 | 10.21 | 9.399 | 9.610 | 1,060,513 | -0.57(-5.59%) |
Aug 10, 2007 | 10.59 | 10.93 | 9.785 | 10.18 | 1,575,244 | -0.43(-4.05%) |
Aug 09, 2007 | 9.811 | 10.73 | 9.811 | 10.61 | 3,046,150 | +0.62(+6.23%) |
Aug 08, 2007 | 9.767 | 10.42 | 9.505 | 9.986 | 2,150,250 | +0.34(+3.54%) |
Aug 07, 2007 | 9.224 | 9.802 | 9.093 | 9.645 | 807,314 | +0.42(+4.56%) |
Aug 06, 2007 | 8.900 | 9.382 | 8.637 | 9.224 | 900,808 | +0.30(+3.34%) |
Aug 03, 2007 | 8.935 | 9.382 | 8.865 | 8.926 | 907,886 | -0.46(-4.86%) |
Aug 02, 2007 | 8.839 | 9.969 | 8.331 | 9.382 | 3,270,011 | -0.61(-6.14%) |
Aug 01, 2007 | 9.899 | 10.03 | 9.680 | 9.995 | 1,254,236 | +0.05(+0.53%) |
Jul 31, 2007 | 10.12 | 10.18 | 9.943 | 9.943 | 476,603 | -0.11(-1.13%) |
Jul 30, 2007 | 10.14 | 10.17 | 9.907 | 10.06 | 495,438 | -0.09(-0.86%) |
Jul 27, 2007 | 10.22 | 10.27 | 10.00 | 10.14 | 548,521 | -0.12(-1.19%) |
Jul 26, 2007 | 10.42 | 10.49 | 10.04 | 10.27 | 572,494 | -0.23(-2.17%) |
Jul 25, 2007 | 10.56 | 10.60 | 10.35 | 10.49 | 468,840 | -0.03(-0.25%) |
Jul 24, 2007 | 10.49 | 10.63 | 10.47 | 10.52 | 582,426 | -0.10(-0.91%) |
Jul 23, 2007 | 10.61 | 10.64 | 10.54 | 10.62 | 349,661 | +0.01(+0.08%) |
Jul 20, 2007 | 10.85 | 10.85 | 10.56 | 10.61 | 568,727 | -0.27(-2.50%) |
Jul 19, 2007 | 10.95 | 10.98 | 10.86 | 10.88 | 859,826 | -0.07(-0.64%) |
Jul 18, 2007 | 10.84 | 10.99 | 10.77 | 10.95 | 725,578 | +0.11(+0.97%) |
Jul 17, 2007 | 10.78 | 10.96 | 10.74 | 10.84 | 446,922 | +0.05(+0.49%) |
Jul 16, 2007 | 10.72 | 10.82 | 10.68 | 10.79 | 471,580 | +0.03(+0.24%) |
Jul 13, 2007 | 10.63 | 10.83 | 10.63 | 10.77 | 365,757 | +0.11(+1.07%) |
Jul 12, 2007 | 10.47 | 10.65 | 10.42 | 10.65 | 328,085 | +0.25(+2.44%) |
Jul 11, 2007 | 10.37 | 10.46 | 10.29 | 10.40 | 845,670 | +0.04(+0.34%) |
Jul 10, 2007 | 10.63 | 10.68 | 10.35 | 10.36 | 607,083 | -0.33(-3.11%) |
Jul 09, 2007 | 10.70 | 10.75 | 10.58 | 10.70 | 836,995 | -0.01(-0.08%) |
Jul 06, 2007 | 10.74 | 10.74 | 10.60 | 10.70 | 269,066 | -0.02(-0.16%) |
Jul 05, 2007 | 10.75 | 10.78 | 10.66 | 10.72 | 406,282 | +0.00(+0.00%) |
Jul 03, 2007 | 10.51 | 10.72 | 10.45 | 10.72 | 277,285 | +0.22(+2.09%) |
Jul 02, 2007 | 10.59 | 10.60 | 10.46 | 10.50 | 476,374 | -0.08(-0.75%) |
Jun 29, 2007 | 10.76 | 10.86 | 10.53 | 10.58 | 469,753 | -0.18(-1.63%) |
Jun 28, 2007 | 10.56 | 10.92 | 10.47 | 10.76 | 1,080,490 | +0.22(+2.08%) |
Jun 27, 2007 | 10.37 | 10.57 | 10.29 | 10.54 | 567,699 | +0.07(+0.67%) |
Jun 26, 2007 | 10.57 | 10.64 | 10.40 | 10.47 | 605,485 | -0.05(-0.50%) |
Jun 25, 2007 | 10.72 | 10.75 | 10.52 | 10.52 | 558,224 | -0.20(-1.88%) |
Jun 22, 2007 | 10.49 | 10.72 | 10.44 | 10.72 | 1,188,482 | +0.21(+2.00%) |
Jun 21, 2007 | 10.50 | 10.56 | 10.32 | 10.51 | 648,294 | -0.05(-0.50%) |
Jun 20, 2007 | 10.75 | 10.77 | 10.56 | 10.56 | 1,011,083 | -0.18(-1.63%) |
Jun 19, 2007 | 10.91 | 10.91 | 10.69 | 10.74 | 671,011 | -0.20(-1.84%) |
Jun 18, 2007 | 10.90 | 11.02 | 10.86 | 10.94 | 790,761 | +0.06(+0.56%) |
Jun 15, 2007 | 10.93 | 10.93 | 10.76 | 10.88 | 720,327 | +0.20(+1.89%) |
Jun 14, 2007 | 10.53 | 10.69 | 10.53 | 10.68 | 559,252 | +0.11(+1.08%) |
Jun 13, 2007 | 10.51 | 10.60 | 10.43 | 10.56 | 427,401 | +0.05(+0.50%) |
Jun 12, 2007 | 10.45 | 10.53 | 10.36 | 10.51 | 1,069,760 | -0.01(-0.08%) |
Jun 11, 2007 | 10.32 | 10.58 | 10.30 | 10.52 | 393,040 | +0.15(+1.44%) |
Jun 08, 2007 | 10.21 | 10.37 | 10.20 | 10.37 | 355,104 | +0.22(+2.16%) |
Jun 07, 2007 | 10.30 | 10.31 | 10.12 | 10.15 | 355,368 | -0.20(-1.95%) |
Jun 06, 2007 | 10.46 | 10.46 | 10.26 | 10.35 | 541,443 | -0.12(-1.17%) |
Jun 05, 2007 | 10.63 | 10.64 | 10.39 | 10.48 | 584,480 | -0.18(-1.64%) |
Jun 04, 2007 | 10.66 | 10.68 | 10.56 | 10.65 | 581,855 | +0.03(+0.33%) |
Jun 01, 2007 | 10.56 | 10.82 | 10.56 | 10.62 | 1,325,927 | +0.11(+1.08%) |
May 31, 2007 | 10.31 | 10.56 | 10.29 | 10.50 | 760,288 | +0.19(+1.87%) |
May 30, 2007 | 10.19 | 10.31 | 10.17 | 10.31 | 429,570 | +0.04(+0.34%) |
May 29, 2007 | 9.995 | 10.30 | 9.986 | 10.28 | 654,116 | +0.28(+2.80%) |
May 25, 2007 | 10.04 | 10.07 | 9.960 | 9.995 | 428,086 | +0.00(+0.00%) |
May 24, 2007 | 10.12 | 10.14 | 9.969 | 9.995 | 709,368 | -0.08(-0.78%) |
May 23, 2007 | 10.21 | 10.23 | 10.07 | 10.07 | 403,885 | -0.15(-1.46%) |
May 22, 2007 | 10.21 | 10.27 | 10.14 | 10.22 | 607,198 | +0.01(+0.09%) |
May 21, 2007 | 10.27 | 10.29 | 10.17 | 10.21 | 996,814 | -0.05(-0.51%) |
May 18, 2007 | 10.31 | 10.33 | 10.20 | 10.27 | 1,027,636 | -0.04(-0.34%) |
May 17, 2007 | 10.44 | 10.45 | 10.28 | 10.30 | 687,007 | -0.13(-1.26%) |
May 16, 2007 | 10.31 | 10.45 | 10.25 | 10.43 | 842,360 | +0.17(+1.62%) |
May 15, 2007 | 10.51 | 10.52 | 10.21 | 10.27 | 1,140,765 | -0.25(-2.33%) |
May 14, 2007 | 10.64 | 10.64 | 10.51 | 10.51 | 649,321 | -0.14(-1.32%) |
May 11, 2007 | 10.69 | 10.70 | 10.56 | 10.65 | 468,726 | +0.03(+0.25%) |
May 10, 2007 | 10.77 | 10.77 | 10.56 | 10.63 | 622,495 | -0.21(-1.94%) |
May 09, 2007 | 10.97 | 10.97 | 10.77 | 10.84 | 556,284 | -0.18(-1.59%) |
May 08, 2007 | 11.05 | 11.05 | 10.91 | 11.01 | 777,976 | +0.01(+0.08%) |
May 07, 2007 | 11.25 | 11.26 | 10.98 | 11.00 | 713,591 | -0.25(-2.18%) |
May 04, 2007 | 11.20 | 11.34 | 11.13 | 11.25 | 1,174,664 | +0.04(+0.39%) |
May 03, 2007 | 11.36 | 11.39 | 10.64 | 11.20 | 2,758,182 | -0.84(-6.98%) |
May 02, 2007 | 12.04 | 12.13 | 11.98 | 12.04 | 585,622 | +0.03(+0.22%) |