Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.39 | 10.48 | 10.16 | 10.26 | 480,111 | -0.06(-0.55%) |
Apr 29, 2008 | 10.52 | 10.52 | 10.20 | 10.32 | 491,184 | -0.15(-1.48%) |
Apr 28, 2008 | 10.59 | 10.59 | 10.39 | 10.47 | 350,304 | -0.05(-0.47%) |
Apr 25, 2008 | 10.13 | 10.55 | 10.06 | 10.52 | 515,369 | +0.46(+4.62%) |
Apr 24, 2008 | 9.964 | 10.22 | 9.718 | 10.06 | 358,127 | +0.13(+1.27%) |
Apr 23, 2008 | 9.992 | 10.06 | 9.809 | 9.929 | 739,540 | -0.03(-0.28%) |
Apr 22, 2008 | 10.12 | 10.13 | 9.774 | 9.957 | 282,897 | -0.20(-2.01%) |
Apr 21, 2008 | 10.20 | 10.22 | 10.07 | 10.16 | 338,593 | -0.07(-0.69%) |
Apr 18, 2008 | 10.28 | 10.34 | 10.08 | 10.23 | 385,758 | +0.13(+1.25%) |
Apr 17, 2008 | 10.22 | 10.24 | 10.01 | 10.10 | 428,819 | -0.18(-1.71%) |
Apr 16, 2008 | 10.20 | 10.36 | 10.14 | 10.28 | 752,509 | +0.19(+1.88%) |
Apr 15, 2008 | 10.34 | 10.36 | 9.936 | 10.09 | 376,441 | -0.22(-2.18%) |
Apr 14, 2008 | 10.20 | 10.46 | 10.18 | 10.32 | 578,879 | +0.09(+0.89%) |
Apr 11, 2008 | 10.20 | 10.36 | 10.20 | 10.22 | 903,314 | -0.06(-0.55%) |
Apr 10, 2008 | 10.06 | 10.29 | 9.985 | 10.28 | 373,157 | +0.16(+1.60%) |
Apr 09, 2008 | 10.35 | 10.41 | 10.01 | 10.12 | 403,305 | -0.23(-2.24%) |
Apr 08, 2008 | 10.48 | 10.53 | 10.34 | 10.35 | 345,647 | -0.23(-2.19%) |
Apr 07, 2008 | 10.86 | 10.90 | 10.48 | 10.58 | 236,636 | -0.22(-2.08%) |
Apr 04, 2008 | 10.81 | 10.95 | 10.67 | 10.81 | 205,492 | -0.02(-0.19%) |
Apr 03, 2008 | 10.78 | 10.89 | 10.68 | 10.83 | 262,660 | -0.07(-0.64%) |
Apr 02, 2008 | 10.78 | 10.94 | 10.62 | 10.90 | 526,588 | -0.01(-0.13%) |
Apr 01, 2008 | 10.77 | 10.93 | 10.58 | 10.91 | 570,571 | +0.29(+2.71%) |
Mar 31, 2008 | 10.48 | 10.72 | 10.48 | 10.63 | 1,040,403 | +0.13(+1.21%) |
Mar 28, 2008 | 10.47 | 10.75 | 10.37 | 10.50 | 790,684 | +0.06(+0.61%) |
Mar 27, 2008 | 10.48 | 10.54 | 10.32 | 10.44 | 224,548 | -0.07(-0.67%) |
Mar 26, 2008 | 10.48 | 10.58 | 10.43 | 10.51 | 265,702 | +0.00(+0.00%) |
Mar 25, 2008 | 10.19 | 10.53 | 10.19 | 10.51 | 321,599 | +0.26(+2.54%) |
Mar 24, 2008 | 9.838 | 10.34 | 9.838 | 10.25 | 375,432 | +0.48(+4.90%) |
Mar 21, 2008 | 9.732 | 9.894 | 9.690 | 9.767 | 1,110,086 | +0.00(+0.00%) |
Mar 20, 2008 | 9.732 | 9.894 | 9.690 | 9.767 | 1,110,086 | -0.06(-0.64%) |
Mar 19, 2008 | 10.29 | 10.29 | 9.831 | 9.831 | 349,692 | -0.32(-3.19%) |
Mar 18, 2008 | 10.01 | 10.21 | 9.915 | 10.15 | 556,512 | +0.35(+3.59%) |
Mar 17, 2008 | 9.620 | 9.957 | 9.542 | 9.802 | 313,998 | -0.12(-1.20%) |
Mar 14, 2008 | 9.929 | 10.09 | 9.591 | 9.922 | 476,970 | +0.11(+1.07%) |
Mar 13, 2008 | 9.261 | 9.838 | 9.170 | 9.817 | 915,785 | +0.44(+4.65%) |
Mar 12, 2008 | 9.535 | 9.570 | 9.324 | 9.381 | 442,129 | -0.12(-1.26%) |
Mar 11, 2008 | 9.458 | 9.584 | 9.233 | 9.500 | 374,863 | +0.33(+3.60%) |
Mar 10, 2008 | 9.549 | 9.549 | 9.127 | 9.170 | 254,270 | -0.32(-3.41%) |
Mar 07, 2008 | 9.373 | 9.669 | 9.324 | 9.493 | 379,397 | +0.04(+0.37%) |
Mar 06, 2008 | 9.388 | 9.542 | 9.331 | 9.458 | 537,693 | +0.01(+0.07%) |
Mar 05, 2008 | 9.479 | 9.570 | 9.338 | 9.451 | 371,658 | +0.07(+0.75%) |
Mar 04, 2008 | 9.268 | 9.465 | 9.170 | 9.381 | 453,505 | +0.07(+0.76%) |
Mar 03, 2008 | 9.310 | 9.331 | 9.120 | 9.310 | 397,333 | +0.05(+0.53%) |
Feb 29, 2008 | 9.662 | 9.662 | 9.219 | 9.261 | 451,941 | -0.34(-3.52%) |
Feb 28, 2008 | 9.809 | 9.809 | 9.577 | 9.599 | 388,800 | -0.30(-3.05%) |
Feb 27, 2008 | 9.873 | 10.02 | 9.718 | 9.901 | 417,812 | -0.04(-0.35%) |
Feb 26, 2008 | 9.528 | 9.978 | 9.528 | 9.936 | 418,948 | +0.35(+3.67%) |
Feb 25, 2008 | 9.486 | 9.591 | 9.289 | 9.584 | 397,772 | +0.12(+1.26%) |
Feb 22, 2008 | 9.472 | 9.563 | 9.254 | 9.465 | 442,129 | +0.01(+0.15%) |
Feb 21, 2008 | 10.13 | 10.13 | 9.437 | 9.451 | 445,688 | -0.60(-6.01%) |
Feb 20, 2008 | 9.711 | 10.16 | 9.683 | 10.06 | 639,515 | +0.19(+1.92%) |
Feb 19, 2008 | 10.32 | 10.38 | 9.838 | 9.866 | 796,701 | +0.62(+6.69%) |
Feb 18, 2008 | 9.233 | 9.317 | 9.071 | 9.247 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.233 | 9.317 | 9.071 | 9.247 | 338,973 | -0.07(-0.75%) |
Feb 14, 2008 | 9.648 | 9.648 | 9.317 | 9.317 | 204,404 | -0.30(-3.07%) |
Feb 13, 2008 | 9.458 | 9.634 | 9.359 | 9.613 | 311,865 | +0.30(+3.17%) |
Feb 12, 2008 | 9.388 | 9.493 | 9.240 | 9.317 | 333,611 | -0.04(-0.38%) |
Feb 11, 2008 | 9.542 | 9.542 | 9.282 | 9.352 | 476,259 | -0.20(-2.13%) |
Feb 08, 2008 | 9.599 | 9.704 | 9.458 | 9.556 | 303,048 | -0.07(-0.73%) |
Feb 07, 2008 | 9.535 | 9.746 | 9.423 | 9.627 | 358,367 | +0.05(+0.51%) |
Feb 06, 2008 | 9.690 | 9.774 | 9.458 | 9.577 | 409,278 | -0.01(-0.15%) |
Feb 05, 2008 | 9.880 | 9.880 | 9.577 | 9.591 | 600,265 | -0.47(-4.68%) |
Feb 04, 2008 | 10.65 | 10.65 | 9.978 | 10.06 | 427,197 | -0.59(-5.54%) |
Feb 01, 2008 | 10.19 | 10.75 | 10.08 | 10.65 | 384,916 | +0.49(+4.84%) |
Jan 31, 2008 | 9.563 | 10.24 | 9.542 | 10.16 | 393,066 | +0.42(+4.33%) |
Jan 30, 2008 | 9.999 | 10.10 | 9.690 | 9.739 | 475,406 | -0.32(-3.15%) |
Jan 29, 2008 | 10.28 | 10.28 | 9.971 | 10.06 | 348,555 | -0.15(-1.45%) |
Jan 28, 2008 | 9.894 | 10.28 | 9.711 | 10.20 | 246,733 | +0.31(+3.13%) |
Jan 25, 2008 | 10.11 | 10.30 | 9.767 | 9.894 | 308,878 | -0.13(-1.26%) |
Jan 24, 2008 | 10.02 | 10.13 | 9.641 | 10.02 | 490,480 | +0.06(+0.56%) |
Jan 23, 2008 | 9.289 | 9.985 | 9.212 | 9.964 | 395,910 | +0.41(+4.34%) |
Jan 22, 2008 | 9.036 | 9.704 | 9.036 | 9.549 | 347,133 | +0.13(+1.34%) |
Jan 21, 2008 | 9.493 | 9.732 | 9.156 | 9.423 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.493 | 9.732 | 9.156 | 9.423 | 377,850 | -0.07(-0.74%) |
Jan 17, 2008 | 9.845 | 9.964 | 9.465 | 9.493 | 338,600 | -0.36(-3.64%) |
Jan 16, 2008 | 9.549 | 10.03 | 9.549 | 9.852 | 313,713 | +0.26(+2.71%) |
Jan 15, 2008 | 9.584 | 9.704 | 9.465 | 9.591 | 232,227 | -0.15(-1.52%) |
Jan 14, 2008 | 9.577 | 9.788 | 9.500 | 9.739 | 272,331 | +0.32(+3.36%) |
Jan 11, 2008 | 9.957 | 9.971 | 9.416 | 9.423 | 815,286 | -0.66(-6.55%) |
Jan 10, 2008 | 9.739 | 10.30 | 9.739 | 10.08 | 479,281 | +0.22(+2.28%) |
Jan 09, 2008 | 9.634 | 9.859 | 9.493 | 9.859 | 416,104 | +0.13(+1.30%) |
Jan 08, 2008 | 9.985 | 10.32 | 9.711 | 9.732 | 484,791 | -0.25(-2.47%) |
Jan 07, 2008 | 9.760 | 10.14 | 9.725 | 9.978 | 611,929 | +0.19(+1.94%) |
Jan 04, 2008 | 10.27 | 10.27 | 9.676 | 9.788 | 532,055 | -0.60(-5.75%) |
Jan 03, 2008 | 10.42 | 10.57 | 10.24 | 10.39 | 465,877 | +0.04(+0.41%) |
Jan 02, 2008 | 10.74 | 10.86 | 10.31 | 10.34 | 531,856 | -0.42(-3.92%) |
Jan 01, 2008 | 11.10 | 11.48 | 10.76 | 10.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.10 | 11.48 | 10.76 | 10.77 | 1,116,383 | -0.05(-0.45%) |
Dec 28, 2007 | 10.74 | 10.98 | 10.74 | 10.81 | 213,456 | +0.07(+0.65%) |
Dec 27, 2007 | 10.97 | 11.12 | 10.74 | 10.74 | 257,967 | -0.30(-2.68%) |
Dec 26, 2007 | 11.17 | 11.17 | 10.89 | 11.04 | 214,238 | -0.04(-0.38%) |
Dec 24, 2007 | 11.10 | 11.10 | 10.94 | 11.08 | 142,707 | +0.14(+1.29%) |
Dec 21, 2007 | 10.91 | 11.25 | 10.87 | 10.94 | 686,302 | +0.22(+2.03%) |
Dec 20, 2007 | 10.48 | 10.72 | 10.23 | 10.72 | 295,795 | +0.33(+3.18%) |
Dec 19, 2007 | 10.41 | 10.54 | 10.36 | 10.39 | 306,603 | -0.01(-0.14%) |
Dec 18, 2007 | 10.43 | 10.55 | 10.22 | 10.41 | 525,321 | +0.04(+0.34%) |
Dec 17, 2007 | 10.54 | 10.62 | 10.37 | 10.37 | 336,192 | -0.21(-1.99%) |
Dec 14, 2007 | 11.00 | 11.02 | 10.53 | 10.58 | 289,538 | -0.58(-5.17%) |
Dec 13, 2007 | 11.11 | 11.20 | 10.87 | 11.16 | 279,725 | -0.07(-0.63%) |
Dec 12, 2007 | 10.98 | 11.25 | 10.97 | 11.23 | 574,853 | +0.53(+4.93%) |
Dec 11, 2007 | 11.09 | 11.25 | 10.65 | 10.70 | 341,729 | -0.35(-3.18%) |
Dec 10, 2007 | 11.03 | 11.10 | 10.90 | 11.05 | 234,218 | +0.02(+0.19%) |
Dec 07, 2007 | 11.19 | 11.19 | 10.93 | 11.03 | 242,353 | -0.06(-0.57%) |
Dec 06, 2007 | 10.77 | 11.10 | 10.70 | 11.10 | 279,157 | +0.32(+3.00%) |
Dec 05, 2007 | 10.37 | 10.81 | 10.35 | 10.77 | 266,518 | +0.53(+5.22%) |
Dec 04, 2007 | 10.17 | 10.48 | 10.06 | 10.24 | 287,974 | -0.02(-0.21%) |
Dec 03, 2007 | 10.54 | 10.58 | 10.25 | 10.26 | 266,358 | -0.31(-2.93%) |
Nov 30, 2007 | 10.85 | 10.89 | 10.46 | 10.57 | 374,863 | -0.15(-1.38%) |
Nov 29, 2007 | 10.83 | 10.89 | 10.59 | 10.72 | 308,594 | -0.11(-0.97%) |
Nov 28, 2007 | 10.30 | 10.87 | 10.21 | 10.82 | 495,173 | +0.68(+6.65%) |
Nov 27, 2007 | 9.985 | 10.18 | 9.943 | 10.15 | 436,440 | +0.22(+2.20%) |
Nov 26, 2007 | 10.29 | 10.39 | 9.845 | 9.929 | 369,886 | -0.36(-3.49%) |
Nov 23, 2007 | 10.27 | 10.37 | 10.26 | 10.29 | 133,819 | +0.11(+1.04%) |
Nov 21, 2007 | 10.51 | 10.66 | 10.18 | 10.18 | 493,893 | -0.37(-3.53%) |
Nov 20, 2007 | 10.60 | 10.76 | 10.27 | 10.55 | 344,004 | -0.08(-0.73%) |
Nov 19, 2007 | 10.94 | 10.94 | 10.54 | 10.63 | 317,838 | -0.37(-3.33%) |
Nov 16, 2007 | 11.08 | 11.29 | 10.81 | 11.00 | 357,372 | -0.07(-0.64%) |
Nov 15, 2007 | 11.42 | 11.47 | 10.94 | 11.07 | 350,689 | -0.43(-3.73%) |
Nov 14, 2007 | 11.36 | 11.64 | 11.24 | 11.50 | 710,051 | +0.16(+1.43%) |
Nov 13, 2007 | 11.23 | 11.42 | 11.02 | 11.34 | 417,669 | +0.17(+1.51%) |
Nov 12, 2007 | 11.10 | 11.41 | 11.05 | 11.17 | 585,632 | +0.07(+0.63%) |
Nov 09, 2007 | 11.81 | 11.85 | 11.05 | 11.10 | 866,624 | -0.87(-7.29%) |
Nov 08, 2007 | 11.56 | 12.12 | 11.54 | 11.97 | 791,253 | +0.51(+4.42%) |
Nov 07, 2007 | 11.67 | 11.73 | 11.41 | 11.46 | 757,265 | -0.29(-2.45%) |
Nov 06, 2007 | 11.64 | 11.90 | 11.50 | 11.75 | 892,079 | +0.16(+1.40%) |
Nov 05, 2007 | 11.39 | 11.67 | 11.22 | 11.59 | 985,491 | +0.18(+1.54%) |
Nov 02, 2007 | 11.52 | 11.67 | 11.29 | 11.41 | 585,333 | +0.08(+0.74%) |
Nov 01, 2007 | 11.10 | 11.67 | 10.96 | 11.33 | 1,248,171 | +0.03(+0.25%) |
Oct 31, 2007 | 10.69 | 11.38 | 10.59 | 11.30 | 1,436,314 | +0.61(+5.72%) |
Oct 30, 2007 | 10.55 | 10.69 | 10.14 | 10.69 | 1,492,061 | +0.64(+6.37%) |
Oct 29, 2007 | 10.09 | 10.23 | 9.985 | 10.05 | 329,072 | +0.03(+0.28%) |
Oct 26, 2007 | 10.32 | 10.37 | 9.992 | 10.02 | 329,356 | -0.18(-1.72%) |
Oct 25, 2007 | 10.35 | 10.44 | 10.07 | 10.20 | 308,878 | -0.12(-1.16%) |
Oct 24, 2007 | 10.28 | 10.39 | 10.09 | 10.32 | 327,081 | -0.02(-0.20%) |
Oct 23, 2007 | 10.55 | 10.60 | 10.24 | 10.34 | 367,469 | -0.11(-1.08%) |
Oct 22, 2007 | 10.20 | 10.55 | 10.19 | 10.45 | 485,929 | +0.16(+1.57%) |
Oct 19, 2007 | 10.79 | 10.79 | 10.27 | 10.29 | 411,411 | -0.54(-5.00%) |
Oct 18, 2007 | 10.79 | 10.83 | 10.73 | 10.83 | 329,641 | +0.00(+0.00%) |
Oct 17, 2007 | 11.00 | 11.03 | 10.63 | 10.83 | 303,617 | -0.05(-0.45%) |
Oct 16, 2007 | 10.86 | 11.00 | 10.78 | 10.88 | 186,152 | -0.03(-0.26%) |
Oct 15, 2007 | 10.98 | 11.06 | 10.73 | 10.91 | 260,954 | -0.11(-0.96%) |
Oct 12, 2007 | 10.95 | 11.09 | 10.89 | 11.01 | 283,849 | +0.06(+0.58%) |
Oct 11, 2007 | 10.97 | 11.08 | 10.77 | 10.95 | 249,719 | +0.02(+0.19%) |
Oct 10, 2007 | 10.90 | 10.94 | 10.69 | 10.93 | 255,834 | +0.00(+0.00%) |
Oct 09, 2007 | 10.72 | 10.93 | 10.71 | 10.93 | 215,447 | +0.22(+2.03%) |
Oct 08, 2007 | 10.80 | 10.86 | 10.58 | 10.71 | 280,152 | -0.09(-0.85%) |
Oct 05, 2007 | 10.61 | 10.93 | 10.55 | 10.80 | 345,426 | +0.28(+2.67%) |
Oct 04, 2007 | 10.55 | 10.57 | 10.46 | 10.52 | 203,501 | +0.02(+0.20%) |
Oct 03, 2007 | 10.57 | 10.62 | 10.40 | 10.50 | 279,441 | -0.17(-1.58%) |
Oct 02, 2007 | 10.62 | 10.70 | 10.54 | 10.67 | 313,287 | +0.05(+0.46%) |
Oct 01, 2007 | 10.41 | 10.66 | 10.39 | 10.62 | 349,408 | +0.18(+1.75%) |
Sep 28, 2007 | 10.65 | 10.68 | 10.39 | 10.44 | 322,388 | -0.22(-2.05%) |
Sep 27, 2007 | 10.65 | 10.69 | 10.55 | 10.65 | 362,633 | +0.07(+0.66%) |
Sep 26, 2007 | 10.63 | 10.63 | 10.44 | 10.58 | 243,035 | +0.03(+0.27%) |
Sep 25, 2007 | 10.72 | 10.72 | 10.50 | 10.55 | 380,410 | -0.25(-2.34%) |
Sep 24, 2007 | 10.64 | 10.96 | 10.59 | 10.81 | 232,796 | +0.15(+1.45%) |
Sep 21, 2007 | 10.96 | 10.96 | 10.63 | 10.65 | 438,716 | -0.20(-1.88%) |
Sep 20, 2007 | 10.79 | 10.90 | 10.70 | 10.86 | 360,074 | +0.00(+0.00%) |
Sep 19, 2007 | 10.82 | 10.95 | 10.81 | 10.86 | 584,907 | +0.17(+1.58%) |
Sep 18, 2007 | 10.44 | 10.71 | 10.38 | 10.69 | 531,152 | +0.32(+3.05%) |
Sep 17, 2007 | 10.32 | 10.45 | 10.25 | 10.37 | 669,806 | +0.01(+0.14%) |
Sep 14, 2007 | 10.25 | 10.37 | 10.13 | 10.36 | 226,823 | +0.11(+1.10%) |
Sep 13, 2007 | 10.20 | 10.35 | 10.14 | 10.25 | 222,842 | +0.02(+0.21%) |
Sep 12, 2007 | 10.34 | 10.34 | 10.15 | 10.22 | 253,417 | -0.14(-1.36%) |
Sep 11, 2007 | 10.27 | 10.48 | 10.25 | 10.37 | 339,738 | +0.14(+1.38%) |
Sep 10, 2007 | 10.51 | 10.57 | 10.15 | 10.22 | 450,946 | -0.24(-2.28%) |
Sep 07, 2007 | 10.37 | 10.46 | 10.31 | 10.46 | 409,278 | -0.08(-0.80%) |
Sep 06, 2007 | 10.56 | 10.65 | 10.48 | 10.55 | 419,233 | +0.03(+0.27%) |
Sep 05, 2007 | 10.53 | 10.83 | 10.48 | 10.52 | 581,067 | -0.03(-0.27%) |
Sep 04, 2007 | 10.36 | 10.57 | 10.31 | 10.55 | 575,948 | +0.17(+1.63%) |
Aug 31, 2007 | 10.49 | 10.60 | 10.37 | 10.38 | 542,813 | +0.02(+0.20%) |
Aug 30, 2007 | 10.16 | 10.52 | 10.16 | 10.36 | 284,276 | +0.09(+0.89%) |
Aug 29, 2007 | 10.20 | 10.28 | 10.17 | 10.27 | 317,980 | +0.08(+0.83%) |
Aug 28, 2007 | 10.20 | 10.30 | 10.09 | 10.18 | 498,301 | -0.19(-1.83%) |
Aug 27, 2007 | 10.26 | 10.42 | 10.14 | 10.37 | 353,959 | +0.13(+1.23%) |
Aug 24, 2007 | 10.06 | 10.25 | 9.971 | 10.25 | 425,917 | +0.17(+1.68%) |
Aug 23, 2007 | 10.25 | 10.32 | 10.02 | 10.08 | 376,712 | -0.18(-1.71%) |
Aug 22, 2007 | 10.43 | 10.43 | 10.12 | 10.25 | 467,726 | -0.07(-0.68%) |
Aug 21, 2007 | 10.29 | 10.44 | 10.26 | 10.32 | 349,835 | +0.03(+0.27%) |
Aug 20, 2007 | 10.22 | 10.39 | 10.14 | 10.29 | 637,524 | +0.11(+1.04%) |
Aug 17, 2007 | 10.90 | 10.90 | 10.05 | 10.19 | 923,507 | +0.23(+2.33%) |
Aug 16, 2007 | 9.599 | 10.04 | 9.599 | 9.957 | 1,024,192 | +0.36(+3.74%) |
Aug 15, 2007 | 9.781 | 10.03 | 9.570 | 9.599 | 587,467 | -0.18(-1.80%) |
Aug 14, 2007 | 9.732 | 9.943 | 9.655 | 9.774 | 386,240 | +0.01(+0.07%) |
Aug 13, 2007 | 9.901 | 10.01 | 9.620 | 9.767 | 821,259 | -0.13(-1.35%) |
Aug 10, 2007 | 10.22 | 10.60 | 9.809 | 9.901 | 2,233,683 | -0.23(-2.22%) |
Aug 09, 2007 | 10.28 | 10.44 | 10.08 | 10.13 | 2,940,890 | -0.15(-1.50%) |
Aug 08, 2007 | 10.27 | 10.72 | 10.13 | 10.28 | 2,748,765 | +0.25(+2.45%) |
Aug 07, 2007 | 9.866 | 10.37 | 9.437 | 10.03 | 1,926,937 | +0.17(+1.71%) |
Aug 06, 2007 | 9.233 | 9.880 | 8.769 | 9.866 | 1,142,510 | +0.62(+6.69%) |
Aug 03, 2007 | 9.373 | 9.577 | 9.205 | 9.247 | 484,080 | -0.33(-3.45%) |
Aug 02, 2007 | 9.493 | 9.746 | 9.352 | 9.577 | 813,864 | +0.17(+1.79%) |
Aug 01, 2007 | 9.409 | 9.514 | 9.212 | 9.409 | 784,142 | -0.04(-0.37%) |
Jul 31, 2007 | 9.458 | 9.591 | 9.402 | 9.444 | 512,096 | -0.01(-0.15%) |
Jul 30, 2007 | 9.317 | 9.648 | 9.296 | 9.458 | 870,463 | +0.12(+1.28%) |
Jul 27, 2007 | 9.493 | 9.648 | 9.331 | 9.338 | 798,363 | -0.15(-1.63%) |
Jul 26, 2007 | 9.641 | 9.753 | 9.430 | 9.493 | 936,591 | -0.32(-3.30%) |
Jul 25, 2007 | 9.943 | 9.957 | 9.669 | 9.817 | 729,818 | -0.07(-0.71%) |
Jul 24, 2007 | 10.01 | 10.01 | 9.838 | 9.887 | 725,125 | -0.27(-2.63%) |
Jul 23, 2007 | 10.06 | 10.25 | 10.06 | 10.15 | 478,819 | +0.10(+0.98%) |
Jul 20, 2007 | 10.31 | 10.31 | 9.943 | 10.06 | 775,894 | -0.30(-2.85%) |
Jul 19, 2007 | 10.34 | 10.40 | 10.31 | 10.35 | 289,822 | -0.01(-0.07%) |
Jul 18, 2007 | 10.30 | 10.37 | 10.16 | 10.36 | 494,462 | +0.03(+0.27%) |
Jul 17, 2007 | 10.39 | 10.49 | 10.32 | 10.33 | 571,824 | -0.06(-0.61%) |
Jul 16, 2007 | 10.44 | 10.50 | 10.33 | 10.39 | 722,992 | -0.04(-0.40%) |
Jul 13, 2007 | 10.41 | 10.50 | 10.34 | 10.44 | 463,033 | +0.03(+0.27%) |
Jul 12, 2007 | 10.23 | 10.41 | 10.23 | 10.41 | 602,114 | +0.22(+2.21%) |
Jul 11, 2007 | 10.22 | 10.23 | 10.04 | 10.18 | 771,770 | -0.01(-0.07%) |
Jul 10, 2007 | 9.915 | 10.22 | 9.901 | 10.19 | 1,094,301 | +0.30(+2.99%) |
Jul 09, 2007 | 9.880 | 9.922 | 9.817 | 9.894 | 760,393 | +0.00(+0.00%) |
Jul 06, 2007 | 9.788 | 9.915 | 9.781 | 9.894 | 623,019 | +0.10(+1.01%) |
Jul 05, 2007 | 9.690 | 9.809 | 9.669 | 9.795 | 655,158 | +0.10(+1.02%) |
Jul 03, 2007 | 9.584 | 9.718 | 9.514 | 9.697 | 653,309 | +0.12(+1.25%) |
Jul 02, 2007 | 9.570 | 9.655 | 9.528 | 9.577 | 1,427,924 | +0.02(+0.22%) |
Jun 29, 2007 | 9.669 | 9.817 | 9.521 | 9.556 | 6,195,494 | -0.11(-1.16%) |
Jun 28, 2007 | 9.591 | 9.718 | 9.556 | 9.669 | 916,255 | +0.08(+0.81%) |
Jun 27, 2007 | 9.409 | 9.606 | 9.359 | 9.591 | 544,235 | +0.11(+1.11%) |
Jun 26, 2007 | 9.584 | 9.584 | 9.472 | 9.486 | 538,120 | -0.03(-0.30%) |
Jun 25, 2007 | 9.718 | 9.788 | 9.500 | 9.514 | 724,130 | -0.20(-2.10%) |
Jun 22, 2007 | 9.388 | 9.739 | 9.317 | 9.718 | 1,251,727 | +0.16(+1.69%) |
Jun 21, 2007 | 9.549 | 9.577 | 9.458 | 9.556 | 514,086 | -0.03(-0.29%) |
Jun 20, 2007 | 9.774 | 9.774 | 9.570 | 9.584 | 540,822 | -0.18(-1.87%) |
Jun 19, 2007 | 9.704 | 9.817 | 9.683 | 9.767 | 569,548 | +0.03(+0.29%) |
Jun 18, 2007 | 9.683 | 9.795 | 9.634 | 9.739 | 473,983 | +0.11(+1.09%) |
Jun 15, 2007 | 9.613 | 9.662 | 9.528 | 9.634 | 986,791 | +0.11(+1.18%) |
Jun 14, 2007 | 9.606 | 9.662 | 9.486 | 9.521 | 406,150 | -0.06(-0.59%) |
Jun 13, 2007 | 9.549 | 9.599 | 9.486 | 9.577 | 332,201 | +0.06(+0.67%) |
Jun 12, 2007 | 9.563 | 9.669 | 9.486 | 9.514 | 439,000 | -0.08(-0.88%) |
Jun 11, 2007 | 9.697 | 9.732 | 9.570 | 9.599 | 420,655 | -0.09(-0.94%) |
Jun 08, 2007 | 9.577 | 9.739 | 9.493 | 9.690 | 430,610 | +0.13(+1.40%) |
Jun 07, 2007 | 9.085 | 9.690 | 9.085 | 9.556 | 526,601 | -0.13(-1.38%) |
Jun 06, 2007 | 9.662 | 9.739 | 9.620 | 9.690 | 572,819 | -0.04(-0.43%) |
Jun 05, 2007 | 9.852 | 9.915 | 9.725 | 9.732 | 1,187,021 | -0.13(-1.35%) |
Jun 04, 2007 | 9.838 | 9.880 | 9.774 | 9.866 | 496,879 | +0.01(+0.14%) |
Jun 01, 2007 | 9.599 | 9.852 | 9.563 | 9.852 | 1,102,407 | +0.30(+3.09%) |
May 31, 2007 | 9.915 | 9.915 | 9.521 | 9.556 | 519,775 | -0.01(-0.15%) |
May 30, 2007 | 9.458 | 9.570 | 9.388 | 9.570 | 606,380 | +0.07(+0.74%) |
May 29, 2007 | 9.338 | 9.542 | 9.338 | 9.500 | 559,451 | -0.01(-0.07%) |
May 25, 2007 | 9.423 | 9.528 | 9.373 | 9.507 | 354,812 | +0.14(+1.50%) |
May 24, 2007 | 9.570 | 9.570 | 9.310 | 9.366 | 557,460 | -0.16(-1.70%) |
May 23, 2007 | 9.690 | 9.690 | 9.493 | 9.528 | 337,320 | -0.08(-0.88%) |
May 22, 2007 | 9.599 | 9.662 | 9.437 | 9.613 | 517,642 | +0.01(+0.15%) |
May 21, 2007 | 9.613 | 9.641 | 9.402 | 9.599 | 1,002,149 | +0.03(+0.29%) |
May 18, 2007 | 9.507 | 9.613 | 9.444 | 9.570 | 626,147 | +0.04(+0.44%) |
May 17, 2007 | 9.528 | 9.570 | 9.458 | 9.528 | 635,818 | +0.00(+0.00%) |
May 16, 2007 | 9.620 | 9.634 | 9.458 | 9.528 | 776,463 | -0.04(-0.44%) |
May 15, 2007 | 9.549 | 9.718 | 9.465 | 9.570 | 989,094 | +0.03(+0.29%) |
May 14, 2007 | 9.774 | 9.802 | 9.528 | 9.542 | 774,116 | -0.23(-2.37%) |
May 11, 2007 | 9.831 | 9.873 | 9.739 | 9.774 | 425,774 | +0.01(+0.14%) |
May 10, 2007 | 9.831 | 9.859 | 9.718 | 9.760 | 679,760 | -0.14(-1.42%) |
May 09, 2007 | 9.859 | 9.922 | 9.802 | 9.901 | 845,008 | -0.02(-0.21%) |
May 08, 2007 | 9.915 | 9.950 | 9.817 | 9.922 | 1,129,569 | -0.01(-0.07%) |
May 07, 2007 | 10.03 | 10.06 | 9.894 | 9.929 | 526,317 | -0.10(-0.98%) |
May 04, 2007 | 9.985 | 10.10 | 9.936 | 10.03 | 742,901 | +0.04(+0.35%) |
May 03, 2007 | 10.08 | 10.13 | 9.950 | 9.992 | 1,054,909 | -0.04(-0.42%) |
May 02, 2007 | 9.788 | 10.06 | 9.584 | 10.03 | 1,618,627 | +0.24(+2.44%) |