Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.66 | 23.05 | 22.13 | 22.50 | 457,581 | -0.06(-0.27%) |
Apr 29, 2008 | 22.82 | 22.84 | 22.14 | 22.56 | 471,286 | -0.26(-1.14%) |
Apr 28, 2008 | 22.13 | 22.97 | 21.94 | 22.82 | 738,962 | +0.64(+2.89%) |
Apr 25, 2008 | 21.35 | 22.41 | 21.30 | 22.18 | 934,009 | +0.94(+4.43%) |
Apr 24, 2008 | 20.36 | 21.42 | 19.81 | 21.24 | 791,639 | +0.89(+4.37%) |
Apr 23, 2008 | 19.20 | 20.60 | 19.14 | 20.35 | 783,401 | +1.27(+6.66%) |
Apr 22, 2008 | 19.20 | 19.29 | 18.25 | 19.08 | 345,735 | -0.05(-0.26%) |
Apr 21, 2008 | 19.05 | 19.45 | 18.65 | 19.13 | 482,927 | -0.10(-0.52%) |
Apr 18, 2008 | 18.10 | 19.46 | 18.04 | 19.23 | 618,358 | +1.34(+7.49%) |
Apr 17, 2008 | 17.96 | 18.15 | 17.54 | 17.89 | 338,070 | -0.13(-0.72%) |
Apr 16, 2008 | 17.87 | 18.37 | 17.84 | 18.02 | 575,762 | +0.42(+2.39%) |
Apr 15, 2008 | 18.15 | 18.15 | 17.36 | 17.60 | 656,315 | -0.45(-2.49%) |
Apr 14, 2008 | 19.21 | 19.24 | 17.67 | 18.05 | 1,016,337 | -1.20(-6.23%) |
Apr 11, 2008 | 20.28 | 20.28 | 18.90 | 19.25 | 683,367 | -1.12(-5.50%) |
Apr 10, 2008 | 19.82 | 20.59 | 19.80 | 20.37 | 592,436 | +0.66(+3.35%) |
Apr 09, 2008 | 20.17 | 20.19 | 19.50 | 19.71 | 297,048 | -0.46(-2.28%) |
Apr 08, 2008 | 19.32 | 20.47 | 19.32 | 20.17 | 697,122 | +0.78(+4.02%) |
Apr 07, 2008 | 19.42 | 19.70 | 19.10 | 19.39 | 305,511 | +0.14(+0.73%) |
Apr 04, 2008 | 19.33 | 19.53 | 18.97 | 19.25 | 385,532 | -0.06(-0.31%) |
Apr 03, 2008 | 18.59 | 19.55 | 18.59 | 19.31 | 495,288 | +0.63(+3.37%) |
Apr 02, 2008 | 19.53 | 19.71 | 18.37 | 18.68 | 624,059 | -0.78(-4.01%) |
Apr 01, 2008 | 18.51 | 19.75 | 18.51 | 19.46 | 617,035 | +0.80(+4.29%) |
Mar 31, 2008 | 18.25 | 18.80 | 18.04 | 18.66 | 479,350 | +0.47(+2.58%) |
Mar 28, 2008 | 18.86 | 19.09 | 18.11 | 18.19 | 435,147 | -0.60(-3.19%) |
Mar 27, 2008 | 18.65 | 19.69 | 18.51 | 18.79 | 421,042 | +0.28(+1.51%) |
Mar 26, 2008 | 18.28 | 18.97 | 18.18 | 18.51 | 316,809 | +0.18(+0.98%) |
Mar 25, 2008 | 18.65 | 18.84 | 18.04 | 18.33 | 455,044 | -0.36(-1.93%) |
Mar 24, 2008 | 16.31 | 19.30 | 16.31 | 18.69 | 1,129,283 | +2.38(+14.59%) |
Mar 21, 2008 | 15.79 | 16.32 | 14.94 | 16.31 | 1,515,358 | +0.00(+0.00%) |
Mar 20, 2008 | 15.79 | 16.32 | 14.94 | 16.31 | 1,514,358 | +0.52(+3.29%) |
Mar 19, 2008 | 16.25 | 17.04 | 15.69 | 15.79 | 1,057,235 | -0.70(-4.24%) |
Mar 18, 2008 | 16.08 | 16.77 | 15.57 | 16.49 | 916,157 | +0.99(+6.39%) |
Mar 17, 2008 | 15.86 | 16.14 | 15.21 | 15.50 | 1,071,838 | -0.88(-5.37%) |
Mar 14, 2008 | 16.45 | 16.78 | 15.71 | 16.38 | 862,746 | -0.19(-1.15%) |
Mar 13, 2008 | 16.33 | 16.85 | 15.87 | 16.57 | 1,108,054 | +0.03(+0.18%) |
Mar 12, 2008 | 16.20 | 17.44 | 16.11 | 16.54 | 1,798,495 | +0.25(+1.53%) |
Mar 11, 2008 | 16.45 | 17.20 | 16.04 | 16.29 | 1,439,861 | +0.14(+0.87%) |
Mar 10, 2008 | 17.59 | 17.71 | 15.87 | 16.15 | 1,909,835 | -1.44(-8.19%) |
Mar 07, 2008 | 19.00 | 19.27 | 17.40 | 17.59 | 1,370,700 | -1.64(-8.53%) |
Mar 06, 2008 | 20.22 | 20.35 | 19.09 | 19.23 | 591,218 | -1.14(-5.60%) |
Mar 05, 2008 | 20.75 | 20.75 | 19.88 | 20.37 | 375,089 | -0.24(-1.16%) |
Mar 04, 2008 | 19.70 | 21.11 | 19.48 | 20.61 | 1,030,173 | +0.57(+2.84%) |
Mar 03, 2008 | 19.87 | 20.22 | 19.37 | 20.04 | 531,511 | +0.22(+1.11%) |
Feb 29, 2008 | 20.25 | 20.40 | 19.57 | 19.82 | 1,251,250 | -0.56(-2.75%) |
Feb 28, 2008 | 20.55 | 21.56 | 20.24 | 20.38 | 1,168,268 | -0.37(-1.78%) |
Feb 27, 2008 | 20.51 | 20.84 | 20.16 | 20.75 | 524,054 | +0.21(+1.02%) |
Feb 26, 2008 | 20.21 | 21.09 | 19.87 | 20.54 | 818,240 | +0.33(+1.63%) |
Feb 25, 2008 | 19.50 | 20.25 | 19.33 | 20.21 | 624,836 | +0.54(+2.75%) |
Feb 22, 2008 | 19.80 | 20.20 | 19.15 | 19.67 | 900,001 | +0.02(+0.10%) |
Feb 21, 2008 | 20.82 | 20.87 | 18.61 | 19.65 | 2,544,545 | -1.31(-6.25%) |
Feb 20, 2008 | 22.07 | 22.16 | 19.77 | 20.96 | 1,247,795 | -1.19(-5.37%) |
Feb 19, 2008 | 22.23 | 22.78 | 21.99 | 22.15 | 426,933 | -0.14(-0.63%) |
Feb 18, 2008 | 22.61 | 22.94 | 21.59 | 22.29 | 434,707 | +0.00(+0.00%) |
Feb 15, 2008 | 22.61 | 22.94 | 21.59 | 22.29 | 434,707 | -0.41(-1.81%) |
Feb 14, 2008 | 22.74 | 22.96 | 21.84 | 22.70 | 975,719 | -0.40(-1.73%) |
Feb 13, 2008 | 21.61 | 23.30 | 21.44 | 23.10 | 873,337 | +1.26(+5.77%) |
Feb 12, 2008 | 22.49 | 22.90 | 21.44 | 21.84 | 975,807 | -0.71(-3.15%) |
Feb 11, 2008 | 23.81 | 24.92 | 21.81 | 22.55 | 1,085,164 | -1.10(-4.65%) |
Feb 08, 2008 | 22.78 | 24.11 | 22.42 | 23.65 | 724,842 | +0.76(+3.32%) |
Feb 07, 2008 | 22.80 | 23.11 | 21.33 | 22.89 | 1,838,854 | +0.17(+0.75%) |
Feb 06, 2008 | 25.02 | 25.11 | 22.64 | 22.72 | 1,281,112 | -2.10(-8.46%) |
Feb 05, 2008 | 25.88 | 26.13 | 24.42 | 24.82 | 1,110,799 | -1.22(-4.69%) |
Feb 04, 2008 | 26.06 | 26.78 | 25.95 | 26.04 | 641,555 | -0.14(-0.53%) |
Feb 01, 2008 | 27.80 | 28.18 | 25.97 | 26.18 | 2,373,426 | -1.35(-4.90%) |
Jan 31, 2008 | 26.03 | 27.95 | 25.95 | 27.53 | 976,639 | +1.08(+4.08%) |
Jan 30, 2008 | 26.25 | 27.24 | 26.10 | 26.45 | 628,725 | +0.06(+0.23%) |
Jan 29, 2008 | 26.14 | 26.57 | 26.04 | 26.39 | 403,230 | +0.00(+0.00%) |
Jan 28, 2008 | 25.55 | 26.39 | 25.55 | 26.39 | 574,455 | +0.85(+3.33%) |
Jan 25, 2008 | 24.82 | 25.75 | 24.78 | 25.54 | 756,315 | -0.35(-1.35%) |
Jan 24, 2008 | 25.63 | 26.17 | 25.46 | 25.89 | 596,611 | +0.43(+1.69%) |
Jan 23, 2008 | 25.73 | 25.90 | 23.89 | 25.46 | 1,048,264 | -0.21(-0.82%) |
Jan 22, 2008 | 25.51 | 26.95 | 25.01 | 25.67 | 964,050 | -1.33(-4.93%) |
Jan 21, 2008 | 28.03 | 28.65 | 26.82 | 27.00 | 801,525 | +0.00(+0.00%) |
Jan 18, 2008 | 28.03 | 28.65 | 26.82 | 27.00 | 801,525 | -1.15(-4.09%) |
Jan 17, 2008 | 28.03 | 28.50 | 27.32 | 28.15 | 841,672 | -0.04(-0.14%) |
Jan 16, 2008 | 27.38 | 29.25 | 27.10 | 28.19 | 1,773,309 | +0.96(+3.53%) |
Jan 15, 2008 | 26.04 | 27.48 | 26.03 | 27.23 | 1,022,925 | +0.43(+1.60%) |
Jan 14, 2008 | 27.30 | 27.68 | 26.25 | 26.80 | 1,035,087 | -0.60(-2.19%) |
Jan 11, 2008 | 26.28 | 27.63 | 26.01 | 27.40 | 1,238,022 | +0.65(+2.43%) |
Jan 10, 2008 | 24.67 | 27.48 | 24.53 | 26.75 | 1,473,096 | +1.86(+7.47%) |
Jan 09, 2008 | 24.43 | 25.39 | 23.51 | 24.89 | 1,039,729 | +0.62(+2.55%) |
Jan 08, 2008 | 24.89 | 25.80 | 24.27 | 24.27 | 741,888 | -0.60(-2.41%) |
Jan 07, 2008 | 24.19 | 26.68 | 24.02 | 24.87 | 1,577,538 | +1.62(+6.97%) |
Jan 04, 2008 | 24.05 | 24.54 | 22.93 | 23.25 | 1,055,575 | -1.26(-5.14%) |
Jan 03, 2008 | 24.70 | 25.44 | 24.36 | 24.51 | 802,992 | -0.18(-0.73%) |
Jan 02, 2008 | 25.16 | 25.59 | 24.16 | 24.69 | 633,852 | -0.70(-2.76%) |
Jan 01, 2008 | 25.63 | 26.29 | 25.16 | 25.39 | 492,172 | +0.00(+0.00%) |
Dec 31, 2007 | 25.63 | 26.29 | 25.16 | 25.39 | 492,172 | -0.31(-1.21%) |
Dec 28, 2007 | 25.13 | 27.00 | 25.05 | 25.70 | 1,011,760 | +0.61(+2.43%) |
Dec 27, 2007 | 25.80 | 26.25 | 25.06 | 25.09 | 718,506 | -0.51(-1.99%) |
Dec 26, 2007 | 24.42 | 26.54 | 23.61 | 25.60 | 1,158,659 | +1.35(+5.57%) |
Dec 24, 2007 | 24.03 | 24.47 | 23.30 | 24.25 | 405,329 | +0.18(+0.75%) |
Dec 21, 2007 | 25.18 | 25.23 | 23.76 | 24.07 | 1,385,438 | -0.73(-2.94%) |
Dec 20, 2007 | 22.45 | 25.64 | 22.11 | 24.80 | 4,058,027 | +2.15(+9.49%) |
Dec 19, 2007 | 21.11 | 23.04 | 20.66 | 22.65 | 2,659,169 | +1.17(+5.45%) |
Dec 18, 2007 | 24.31 | 24.77 | 20.73 | 21.48 | 4,233,568 | -2.38(-9.97%) |
Dec 17, 2007 | 25.53 | 26.70 | 23.07 | 23.86 | 4,304,279 | -3.57(-13.01%) |
Dec 14, 2007 | 27.33 | 31.00 | 25.50 | 27.43 | 18,592,212 | +1.48(+5.70%) |
Dec 13, 2007 | 14.97 | 26.45 | 13.49 | 25.95 | 37,904,072 | +17.95(+224.38%) |
Dec 12, 2007 | 7.940 | 8.150 | 7.630 | 8.000 | 286,600 | +0.29(+3.76%) |
Dec 11, 2007 | 8.330 | 8.500 | 7.690 | 7.710 | 213,986 | -0.55(-6.66%) |
Dec 10, 2007 | 8.080 | 8.400 | 7.960 | 8.260 | 205,613 | +0.18(+2.23%) |
Dec 07, 2007 | 8.140 | 8.320 | 7.860 | 8.080 | 629,263 | -0.05(-0.62%) |
Dec 06, 2007 | 7.410 | 8.190 | 7.410 | 8.130 | 583,404 | +0.74(+10.01%) |
Dec 05, 2007 | 6.800 | 7.500 | 6.770 | 7.390 | 536,859 | +0.72(+10.79%) |
Dec 04, 2007 | 7.000 | 7.030 | 6.640 | 6.670 | 243,665 | -0.40(-5.66%) |
Dec 03, 2007 | 7.140 | 7.330 | 6.950 | 7.070 | 275,352 | -0.09(-1.26%) |
Nov 30, 2007 | 7.400 | 7.520 | 7.160 | 7.160 | 523,720 | -0.24(-3.24%) |
Nov 29, 2007 | 7.270 | 7.450 | 7.220 | 7.400 | 248,607 | +0.13(+1.79%) |
Nov 28, 2007 | 7.330 | 7.390 | 7.150 | 7.270 | 170,076 | +0.03(+0.41%) |
Nov 27, 2007 | 7.340 | 7.430 | 7.090 | 7.240 | 385,180 | -0.02(-0.28%) |
Nov 26, 2007 | 7.330 | 7.720 | 7.060 | 7.260 | 350,846 | -0.08(-1.09%) |
Nov 23, 2007 | 7.250 | 7.390 | 6.740 | 7.340 | 163,611 | +0.14(+1.94%) |
Nov 21, 2007 | 7.750 | 7.860 | 7.100 | 7.200 | 415,477 | -0.72(-9.09%) |
Nov 20, 2007 | 7.950 | 8.330 | 7.600 | 7.920 | 206,805 | -0.05(-0.63%) |
Nov 19, 2007 | 8.310 | 8.310 | 7.900 | 7.970 | 184,716 | -0.46(-5.46%) |
Nov 16, 2007 | 8.160 | 8.570 | 8.160 | 8.430 | 287,278 | +0.29(+3.56%) |
Nov 15, 2007 | 8.490 | 8.570 | 7.890 | 8.140 | 260,349 | -0.37(-4.35%) |
Nov 14, 2007 | 9.070 | 9.240 | 8.340 | 8.510 | 265,229 | -0.54(-5.97%) |
Nov 13, 2007 | 9.500 | 9.770 | 8.944 | 9.050 | 229,470 | -0.36(-3.83%) |
Nov 12, 2007 | 9.390 | 9.850 | 9.170 | 9.410 | 419,870 | -0.07(-0.74%) |
Nov 09, 2007 | 10.90 | 10.95 | 8.740 | 9.480 | 3,003,401 | -1.56(-14.13%) |
Nov 08, 2007 | 10.56 | 11.10 | 10.42 | 11.04 | 300,277 | +0.58(+5.54%) |
Nov 07, 2007 | 10.96 | 11.22 | 10.36 | 10.46 | 309,207 | -0.61(-5.51%) |
Nov 06, 2007 | 11.09 | 11.19 | 10.33 | 11.07 | 505,052 | -0.04(-0.36%) |
Nov 05, 2007 | 10.99 | 11.15 | 10.61 | 11.11 | 286,428 | +0.13(+1.18%) |
Nov 02, 2007 | 10.80 | 10.98 | 10.48 | 10.98 | 143,771 | +0.25(+2.33%) |
Nov 01, 2007 | 10.53 | 10.79 | 10.06 | 10.73 | 280,270 | +0.20(+1.90%) |
Oct 31, 2007 | 10.37 | 10.53 | 10.16 | 10.53 | 96,900 | +0.22(+2.13%) |
Oct 30, 2007 | 10.32 | 10.59 | 10.24 | 10.31 | 103,606 | -0.04(-0.39%) |
Oct 29, 2007 | 10.19 | 10.35 | 10.09 | 10.35 | 73,952 | +0.19(+1.87%) |
Oct 26, 2007 | 9.870 | 10.16 | 9.710 | 10.16 | 71,227 | +0.42(+4.31%) |
Oct 25, 2007 | 9.890 | 10.01 | 9.640 | 9.740 | 104,852 | -0.15(-1.52%) |
Oct 24, 2007 | 9.660 | 10.05 | 9.630 | 9.890 | 166,743 | +0.20(+2.06%) |
Oct 23, 2007 | 9.650 | 9.690 | 9.510 | 9.690 | 65,386 | +0.10(+1.04%) |
Oct 22, 2007 | 9.340 | 9.870 | 9.330 | 9.590 | 235,400 | +0.17(+1.80%) |
Oct 19, 2007 | 10.01 | 10.04 | 9.400 | 9.420 | 183,308 | -0.59(-5.89%) |
Oct 18, 2007 | 10.16 | 10.23 | 9.990 | 10.01 | 105,108 | -0.19(-1.86%) |
Oct 17, 2007 | 10.33 | 10.33 | 9.870 | 10.20 | 122,499 | -0.01(-0.10%) |
Oct 16, 2007 | 10.40 | 10.47 | 9.930 | 10.21 | 196,007 | -0.21(-2.02%) |
Oct 15, 2007 | 10.31 | 10.63 | 10.29 | 10.42 | 124,927 | +0.11(+1.07%) |
Oct 12, 2007 | 10.59 | 10.69 | 10.27 | 10.31 | 159,316 | -0.29(-2.74%) |
Oct 11, 2007 | 10.47 | 10.81 | 10.40 | 10.60 | 306,180 | +0.17(+1.63%) |
Oct 10, 2007 | 10.10 | 10.43 | 9.880 | 10.43 | 167,773 | +0.31(+3.06%) |
Oct 09, 2007 | 10.14 | 10.25 | 9.920 | 10.12 | 139,830 | -0.01(-0.10%) |
Oct 08, 2007 | 10.37 | 10.37 | 10.02 | 10.13 | 102,721 | -0.20(-1.94%) |
Oct 05, 2007 | 10.00 | 10.48 | 9.860 | 10.33 | 368,347 | +0.50(+5.09%) |
Oct 04, 2007 | 9.820 | 10.03 | 9.780 | 9.830 | 91,629 | +0.05(+0.51%) |
Oct 03, 2007 | 9.740 | 10.06 | 9.660 | 9.780 | 158,975 | -0.01(-0.10%) |
Oct 02, 2007 | 9.690 | 10.03 | 9.580 | 9.790 | 233,412 | +0.07(+0.72%) |
Oct 01, 2007 | 9.420 | 9.740 | 9.250 | 9.720 | 112,911 | +0.29(+3.08%) |
Sep 28, 2007 | 9.760 | 9.860 | 9.200 | 9.430 | 129,128 | -0.33(-3.38%) |
Sep 27, 2007 | 10.09 | 10.09 | 9.500 | 9.760 | 167,060 | -0.26(-2.59%) |
Sep 26, 2007 | 9.700 | 10.02 | 9.700 | 10.02 | 88,267 | +0.26(+2.66%) |
Sep 25, 2007 | 9.980 | 10.10 | 9.670 | 9.760 | 125,423 | -0.30(-2.98%) |
Sep 24, 2007 | 10.06 | 10.13 | 9.680 | 10.06 | 158,884 | +0.02(+0.20%) |
Sep 21, 2007 | 10.00 | 10.08 | 9.700 | 10.04 | 218,904 | +0.13(+1.31%) |
Sep 20, 2007 | 9.890 | 10.03 | 9.590 | 9.910 | 133,763 | +0.00(+0.00%) |
Sep 19, 2007 | 9.710 | 10.11 | 9.630 | 9.910 | 168,810 | +0.28(+2.91%) |
Sep 18, 2007 | 9.650 | 10.15 | 9.560 | 9.630 | 409,509 | +0.00(+0.00%) |
Sep 17, 2007 | 9.760 | 9.800 | 9.460 | 9.630 | 67,448 | -0.14(-1.43%) |
Sep 14, 2007 | 9.740 | 9.930 | 9.530 | 9.770 | 153,288 | -0.07(-0.71%) |
Sep 13, 2007 | 9.670 | 9.940 | 9.500 | 9.840 | 100,675 | +0.26(+2.71%) |
Sep 12, 2007 | 9.410 | 9.680 | 9.370 | 9.580 | 77,487 | +0.13(+1.38%) |
Sep 11, 2007 | 9.340 | 9.660 | 9.240 | 9.450 | 125,184 | +0.18(+1.94%) |
Sep 10, 2007 | 9.310 | 9.360 | 9.000 | 9.270 | 97,345 | +0.03(+0.32%) |
Sep 07, 2007 | 9.380 | 9.540 | 9.200 | 9.240 | 86,901 | -0.17(-1.81%) |
Sep 06, 2007 | 9.260 | 9.620 | 9.180 | 9.410 | 189,930 | +0.18(+1.95%) |
Sep 05, 2007 | 9.230 | 9.360 | 9.160 | 9.230 | 168,481 | -0.08(-0.86%) |
Sep 04, 2007 | 9.140 | 9.440 | 9.140 | 9.310 | 112,605 | +0.15(+1.64%) |
Aug 31, 2007 | 9.140 | 9.300 | 8.920 | 9.160 | 180,440 | +0.13(+1.44%) |
Aug 30, 2007 | 8.840 | 9.140 | 8.840 | 9.030 | 132,617 | +0.08(+0.89%) |
Aug 29, 2007 | 8.990 | 9.070 | 8.860 | 8.950 | 98,250 | +0.00(+0.00%) |
Aug 28, 2007 | 8.760 | 8.990 | 8.760 | 8.950 | 196,852 | +0.11(+1.24%) |
Aug 27, 2007 | 8.970 | 8.970 | 8.810 | 8.840 | 58,604 | -0.18(-2.00%) |
Aug 24, 2007 | 9.150 | 9.150 | 8.900 | 9.020 | 82,093 | -0.13(-1.42%) |
Aug 23, 2007 | 9.220 | 9.370 | 8.960 | 9.150 | 255,929 | -0.05(-0.54%) |
Aug 22, 2007 | 9.450 | 9.590 | 9.010 | 9.200 | 115,728 | -0.14(-1.50%) |
Aug 21, 2007 | 9.560 | 9.560 | 9.230 | 9.340 | 53,670 | -0.14(-1.48%) |
Aug 20, 2007 | 9.690 | 9.690 | 9.350 | 9.480 | 88,666 | -0.19(-1.96%) |
Aug 17, 2007 | 10.05 | 10.06 | 9.280 | 9.670 | 219,870 | +0.04(+0.42%) |
Aug 16, 2007 | 8.800 | 9.640 | 8.650 | 9.630 | 413,210 | +0.86(+9.81%) |
Aug 15, 2007 | 8.720 | 9.500 | 8.720 | 8.770 | 154,717 | +0.04(+0.46%) |
Aug 14, 2007 | 8.750 | 8.890 | 8.700 | 8.730 | 259,330 | -0.02(-0.23%) |
Aug 13, 2007 | 9.150 | 9.270 | 8.570 | 8.750 | 438,055 | -0.27(-2.99%) |
Aug 10, 2007 | 9.560 | 9.560 | 8.650 | 9.020 | 520,114 | -0.71(-7.30%) |
Aug 09, 2007 | 9.330 | 10.25 | 9.310 | 9.730 | 877,319 | +0.25(+2.64%) |
Aug 08, 2007 | 8.100 | 9.670 | 7.930 | 9.480 | 660,647 | +1.46(+18.20%) |
Aug 07, 2007 | 7.520 | 8.050 | 7.500 | 8.020 | 479,562 | +0.46(+6.08%) |
Aug 06, 2007 | 7.680 | 7.930 | 7.510 | 7.560 | 464,690 | -0.15(-1.95%) |
Aug 03, 2007 | 7.780 | 8.220 | 7.660 | 7.710 | 316,701 | -0.44(-5.40%) |
Aug 02, 2007 | 7.930 | 8.182 | 7.900 | 8.150 | 134,218 | +0.21(+2.64%) |
Aug 01, 2007 | 7.960 | 8.122 | 7.890 | 7.940 | 139,021 | -0.02(-0.25%) |
Jul 31, 2007 | 8.170 | 8.380 | 7.950 | 7.960 | 213,874 | -0.02(-0.25%) |
Jul 30, 2007 | 8.150 | 8.280 | 7.820 | 7.980 | 197,226 | -0.14(-1.72%) |
Jul 27, 2007 | 8.520 | 8.680 | 8.080 | 8.120 | 205,074 | -0.45(-5.25%) |
Jul 26, 2007 | 8.890 | 9.000 | 8.390 | 8.570 | 169,681 | -0.49(-5.41%) |
Jul 25, 2007 | 8.840 | 9.110 | 8.770 | 9.060 | 171,892 | +0.30(+3.42%) |
Jul 24, 2007 | 8.760 | 9.010 | 8.516 | 8.760 | 216,603 | -0.14(-1.57%) |
Jul 23, 2007 | 8.960 | 9.110 | 8.780 | 8.900 | 131,356 | -0.05(-0.56%) |
Jul 20, 2007 | 9.210 | 9.360 | 8.920 | 8.950 | 223,185 | -0.36(-3.87%) |
Jul 19, 2007 | 8.760 | 9.390 | 8.760 | 9.310 | 231,753 | +0.62(+7.13%) |
Jul 18, 2007 | 8.700 | 8.740 | 8.500 | 8.690 | 95,668 | -0.04(-0.46%) |
Jul 17, 2007 | 8.770 | 8.800 | 8.520 | 8.730 | 163,863 | -0.03(-0.34%) |
Jul 16, 2007 | 8.730 | 8.780 | 8.490 | 8.760 | 171,561 | +0.02(+0.23%) |
Jul 13, 2007 | 8.510 | 8.790 | 8.510 | 8.740 | 154,022 | +0.22(+2.58%) |
Jul 12, 2007 | 8.400 | 8.550 | 8.360 | 8.520 | 108,137 | +0.14(+1.67%) |
Jul 11, 2007 | 8.510 | 8.510 | 8.250 | 8.380 | 371,893 | -0.06(-0.71%) |
Jul 10, 2007 | 8.590 | 8.620 | 8.410 | 8.440 | 183,466 | -0.22(-2.54%) |
Jul 09, 2007 | 8.580 | 8.840 | 8.570 | 8.660 | 118,250 | +0.08(+0.93%) |
Jul 06, 2007 | 8.560 | 8.630 | 8.510 | 8.580 | 133,780 | -0.02(-0.23%) |
Jul 05, 2007 | 8.600 | 8.700 | 8.540 | 8.600 | 253,987 | -0.01(-0.12%) |
Jul 03, 2007 | 8.700 | 8.790 | 8.560 | 8.610 | 191,263 | -0.13(-1.49%) |
Jul 02, 2007 | 8.950 | 8.962 | 8.710 | 8.740 | 238,196 | -0.17(-1.91%) |
Jun 29, 2007 | 9.060 | 9.240 | 8.880 | 8.910 | 109,123 | -0.15(-1.66%) |
Jun 28, 2007 | 9.170 | 9.170 | 8.990 | 9.060 | 102,496 | -0.10(-1.09%) |
Jun 27, 2007 | 8.800 | 9.260 | 8.750 | 9.160 | 150,079 | +0.27(+3.04%) |
Jun 26, 2007 | 9.000 | 9.000 | 8.750 | 8.890 | 210,501 | -0.03(-0.34%) |
Jun 25, 2007 | 9.130 | 9.150 | 8.870 | 8.920 | 231,046 | -0.19(-2.09%) |
Jun 22, 2007 | 9.420 | 9.480 | 9.110 | 9.110 | 800,126 | -0.35(-3.70%) |
Jun 21, 2007 | 9.460 | 9.580 | 9.270 | 9.460 | 244,765 | -0.08(-0.84%) |
Jun 20, 2007 | 9.650 | 9.710 | 9.460 | 9.540 | 232,600 | -0.12(-1.24%) |
Jun 19, 2007 | 9.690 | 9.690 | 9.490 | 9.660 | 199,500 | -0.07(-0.72%) |
Jun 18, 2007 | 9.810 | 9.820 | 9.630 | 9.730 | 94,000 | -0.08(-0.82%) |
Jun 15, 2007 | 9.660 | 9.940 | 9.500 | 9.810 | 266,800 | +0.31(+3.26%) |
Jun 14, 2007 | 9.430 | 9.600 | 9.340 | 9.500 | 121,500 | +0.05(+0.53%) |
Jun 13, 2007 | 9.270 | 9.460 | 9.110 | 9.450 | 104,800 | +0.19(+2.05%) |
Jun 12, 2007 | 9.400 | 9.400 | 9.120 | 9.260 | 259,000 | -0.21(-2.22%) |
Jun 11, 2007 | 9.560 | 9.580 | 9.320 | 9.470 | 189,212 | -0.14(-1.46%) |
Jun 08, 2007 | 9.500 | 9.800 | 9.500 | 9.610 | 236,104 | +0.15(+1.59%) |
Jun 07, 2007 | 9.610 | 9.750 | 9.300 | 9.460 | 200,556 | -0.25(-2.57%) |
Jun 06, 2007 | 9.630 | 9.750 | 9.460 | 9.710 | 152,250 | -0.02(-0.21%) |
Jun 05, 2007 | 9.540 | 9.760 | 9.512 | 9.730 | 125,834 | +0.11(+1.14%) |
Jun 04, 2007 | 9.700 | 9.760 | 9.360 | 9.620 | 196,501 | -0.11(-1.13%) |
Jun 01, 2007 | 9.850 | 9.880 | 9.490 | 9.730 | 349,935 | -0.01(-0.10%) |
May 31, 2007 | 9.990 | 10.09 | 9.740 | 9.740 | 760,739 | -0.23(-2.31%) |
May 30, 2007 | 9.840 | 10.02 | 9.820 | 9.970 | 195,072 | +0.10(+1.01%) |
May 29, 2007 | 9.560 | 9.900 | 9.520 | 9.870 | 154,731 | +0.36(+3.79%) |
May 25, 2007 | 9.630 | 9.700 | 9.420 | 9.510 | 115,084 | -0.09(-0.94%) |
May 24, 2007 | 9.560 | 9.700 | 9.248 | 9.600 | 394,824 | +0.01(+0.10%) |
May 23, 2007 | 9.540 | 9.740 | 9.460 | 9.590 | 220,250 | +0.05(+0.52%) |
May 22, 2007 | 9.660 | 9.710 | 9.420 | 9.540 | 68,605 | -0.15(-1.55%) |
May 21, 2007 | 9.460 | 9.770 | 9.460 | 9.690 | 79,761 | +0.20(+2.11%) |
May 18, 2007 | 9.420 | 9.500 | 9.300 | 9.490 | 129,391 | +0.11(+1.17%) |
May 17, 2007 | 9.570 | 9.700 | 9.300 | 9.380 | 113,981 | -0.23(-2.39%) |
May 16, 2007 | 9.530 | 9.630 | 9.420 | 9.610 | 135,164 | +0.15(+1.59%) |
May 15, 2007 | 9.650 | 9.800 | 9.420 | 9.460 | 222,193 | -0.22(-2.27%) |
May 14, 2007 | 9.770 | 9.970 | 9.600 | 9.680 | 134,409 | -0.05(-0.51%) |
May 11, 2007 | 9.650 | 9.850 | 9.570 | 9.730 | 188,464 | +0.12(+1.25%) |
May 10, 2007 | 9.750 | 9.750 | 9.500 | 9.610 | 285,139 | -0.14(-1.44%) |
May 09, 2007 | 9.740 | 9.800 | 9.580 | 9.750 | 167,342 | -0.04(-0.41%) |
May 08, 2007 | 9.810 | 9.890 | 9.450 | 9.790 | 186,649 | -0.11(-1.11%) |
May 07, 2007 | 9.820 | 9.950 | 9.750 | 9.900 | 271,640 | +0.10(+1.02%) |
May 04, 2007 | 9.640 | 9.900 | 9.620 | 9.800 | 551,230 | +0.16(+1.66%) |
May 03, 2007 | 9.750 | 9.800 | 9.550 | 9.640 | 1,961,166 | -0.55(-5.40%) |
May 02, 2007 | 10.47 | 10.55 | 10.11 | 10.19 | 275,827 | -0.35(-3.32%) |