Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.42 | 11.56 | 11.22 | 11.34 | 131,981 | -0.07(-0.58%) |
Apr 29, 2008 | 11.39 | 11.50 | 11.32 | 11.41 | 146,243 | -0.08(-0.73%) |
Apr 28, 2008 | 11.45 | 11.65 | 11.37 | 11.50 | 194,445 | +0.10(+0.85%) |
Apr 25, 2008 | 11.45 | 11.48 | 11.09 | 11.40 | 141,944 | +0.02(+0.21%) |
Apr 24, 2008 | 11.15 | 11.42 | 10.56 | 11.38 | 183,416 | +0.33(+3.00%) |
Apr 23, 2008 | 10.86 | 11.13 | 10.81 | 11.04 | 37,590 | +0.14(+1.27%) |
Apr 22, 2008 | 10.96 | 11.14 | 10.78 | 10.90 | 53,860 | -0.04(-0.39%) |
Apr 21, 2008 | 10.95 | 11.07 | 10.82 | 10.95 | 34,077 | +0.04(+0.39%) |
Apr 18, 2008 | 10.85 | 11.10 | 10.66 | 10.90 | 95,550 | +0.02(+0.22%) |
Apr 17, 2008 | 10.74 | 11.12 | 10.71 | 10.88 | 175,517 | +0.14(+1.29%) |
Apr 16, 2008 | 10.55 | 10.88 | 10.42 | 10.74 | 85,995 | +0.19(+1.77%) |
Apr 15, 2008 | 10.39 | 10.64 | 10.27 | 10.56 | 53,851 | +0.22(+2.16%) |
Apr 14, 2008 | 10.33 | 10.39 | 10.22 | 10.33 | 73,747 | +0.09(+0.88%) |
Apr 11, 2008 | 10.39 | 10.39 | 10.18 | 10.24 | 74,964 | -0.10(-0.99%) |
Apr 10, 2008 | 10.15 | 10.63 | 10.15 | 10.34 | 63,075 | +0.07(+0.70%) |
Apr 09, 2008 | 9.815 | 10.63 | 9.815 | 10.27 | 219,783 | +0.33(+3.27%) |
Apr 08, 2008 | 9.923 | 10.37 | 9.658 | 9.947 | 64,804 | +0.07(+0.73%) |
Apr 07, 2008 | 10.04 | 10.11 | 9.833 | 9.875 | 78,106 | -0.22(-2.15%) |
Apr 04, 2008 | 10.60 | 10.60 | 9.947 | 10.09 | 50,452 | -0.37(-3.51%) |
Apr 03, 2008 | 10.10 | 10.56 | 10.09 | 10.46 | 131,413 | +0.20(+1.94%) |
Apr 02, 2008 | 10.43 | 10.65 | 10.14 | 10.26 | 58,819 | -0.09(-0.87%) |
Apr 01, 2008 | 10.44 | 10.54 | 10.16 | 10.35 | 57,209 | -0.19(-1.77%) |
Mar 31, 2008 | 9.688 | 10.73 | 9.688 | 10.54 | 87,767 | +0.70(+7.10%) |
Mar 28, 2008 | 10.46 | 10.48 | 9.742 | 9.839 | 63,998 | -0.61(-5.82%) |
Mar 27, 2008 | 10.28 | 10.54 | 10.18 | 10.45 | 41,336 | -0.16(-1.48%) |
Mar 26, 2008 | 10.47 | 10.60 | 10.09 | 10.60 | 48,517 | +0.04(+0.34%) |
Mar 25, 2008 | 10.47 | 10.57 | 10.34 | 10.57 | 96,700 | +0.30(+2.93%) |
Mar 24, 2008 | 10.29 | 10.56 | 10.27 | 10.27 | 112,890 | -0.12(-1.16%) |
Mar 21, 2008 | 10.06 | 10.39 | 10.02 | 10.39 | 86,524 | +0.00(+0.00%) |
Mar 20, 2008 | 10.06 | 10.39 | 10.02 | 10.39 | 86,524 | +0.30(+2.93%) |
Mar 19, 2008 | 9.827 | 10.09 | 9.748 | 10.09 | 54,353 | +0.36(+3.72%) |
Mar 18, 2008 | 9.598 | 9.851 | 9.598 | 9.730 | 59,348 | +0.07(+0.75%) |
Mar 17, 2008 | 9.495 | 9.790 | 9.399 | 9.658 | 32,752 | +0.07(+0.69%) |
Mar 14, 2008 | 9.730 | 9.784 | 9.519 | 9.592 | 36,382 | -0.13(-1.30%) |
Mar 13, 2008 | 9.700 | 9.790 | 9.610 | 9.718 | 63,204 | +0.08(+0.81%) |
Mar 12, 2008 | 9.796 | 9.839 | 9.640 | 9.640 | 54,462 | -0.33(-3.32%) |
Mar 11, 2008 | 9.640 | 10.12 | 9.567 | 9.971 | 52,761 | +0.41(+4.28%) |
Mar 10, 2008 | 9.839 | 9.839 | 9.483 | 9.561 | 31,350 | -0.08(-0.87%) |
Mar 07, 2008 | 9.549 | 9.700 | 9.471 | 9.646 | 31,438 | +0.09(+0.95%) |
Mar 06, 2008 | 9.640 | 9.718 | 9.507 | 9.555 | 38,948 | -0.25(-2.52%) |
Mar 05, 2008 | 9.790 | 9.977 | 9.646 | 9.802 | 57,969 | +0.02(+0.25%) |
Mar 04, 2008 | 9.652 | 9.778 | 9.616 | 9.778 | 34,357 | +0.05(+0.56%) |
Mar 03, 2008 | 9.616 | 9.742 | 9.489 | 9.724 | 156,984 | +0.00(+0.00%) |
Feb 29, 2008 | 9.670 | 9.784 | 9.549 | 9.724 | 15,761 | -0.07(-0.68%) |
Feb 28, 2008 | 9.802 | 9.833 | 9.730 | 9.790 | 50,470 | -0.01(-0.12%) |
Feb 27, 2008 | 9.574 | 9.839 | 9.549 | 9.802 | 78,411 | +0.22(+2.33%) |
Feb 26, 2008 | 9.796 | 9.899 | 9.537 | 9.580 | 62,336 | -0.24(-2.48%) |
Feb 25, 2008 | 9.670 | 9.839 | 9.525 | 9.824 | 104,566 | +0.12(+1.21%) |
Feb 22, 2008 | 9.507 | 10.07 | 9.489 | 9.706 | 27,107 | +0.02(+0.25%) |
Feb 21, 2008 | 9.935 | 10.10 | 9.471 | 9.682 | 66,642 | -0.45(-4.40%) |
Feb 20, 2008 | 9.814 | 10.13 | 9.706 | 10.13 | 26,277 | +0.31(+3.19%) |
Feb 19, 2008 | 9.790 | 9.869 | 9.664 | 9.815 | 101,187 | +0.17(+1.75%) |
Feb 18, 2008 | 9.616 | 9.790 | 9.616 | 9.646 | 249,617 | +0.00(+0.00%) |
Feb 15, 2008 | 9.616 | 9.790 | 9.616 | 9.646 | 249,617 | +0.07(+0.76%) |
Feb 14, 2008 | 9.977 | 9.995 | 9.405 | 9.574 | 36,156 | -0.34(-3.46%) |
Feb 13, 2008 | 9.971 | 10.03 | 9.869 | 9.917 | 55,762 | +0.01(+0.06%) |
Feb 12, 2008 | 9.899 | 10.00 | 9.881 | 9.911 | 54,714 | -0.07(-0.72%) |
Feb 11, 2008 | 10.16 | 10.21 | 9.857 | 9.983 | 37,282 | -0.18(-1.78%) |
Feb 08, 2008 | 9.971 | 10.21 | 9.941 | 10.16 | 80,727 | +0.05(+0.48%) |
Feb 07, 2008 | 9.990 | 10.16 | 9.887 | 10.12 | 16,675 | +0.13(+1.33%) |
Feb 06, 2008 | 9.983 | 10.15 | 9.965 | 9.983 | 8,559 | +0.04(+0.42%) |
Feb 05, 2008 | 10.00 | 10.24 | 9.857 | 9.941 | 78,459 | -0.05(-0.54%) |
Feb 04, 2008 | 10.27 | 10.27 | 9.700 | 9.995 | 38,767 | -0.20(-2.01%) |
Feb 01, 2008 | 10.01 | 10.38 | 10.01 | 10.20 | 66,368 | +0.11(+1.07%) |
Jan 31, 2008 | 9.815 | 10.36 | 9.694 | 10.09 | 58,577 | +0.34(+3.52%) |
Jan 30, 2008 | 9.796 | 10.00 | 9.652 | 9.748 | 74,303 | -0.14(-1.40%) |
Jan 29, 2008 | 9.712 | 9.977 | 9.712 | 9.887 | 47,063 | +0.14(+1.42%) |
Jan 28, 2008 | 9.453 | 9.754 | 9.453 | 9.748 | 108,725 | +0.21(+2.21%) |
Jan 25, 2008 | 9.537 | 9.574 | 9.357 | 9.537 | 63,063 | +0.15(+1.60%) |
Jan 24, 2008 | 9.357 | 9.555 | 9.098 | 9.387 | 77,269 | -0.01(-0.06%) |
Jan 23, 2008 | 8.820 | 9.477 | 8.820 | 9.393 | 52,696 | +0.42(+4.63%) |
Jan 22, 2008 | 8.616 | 9.188 | 8.465 | 8.977 | 57,553 | +0.02(+0.20%) |
Jan 21, 2008 | 8.995 | 9.092 | 8.628 | 8.959 | 37,014 | +0.00(+0.00%) |
Jan 18, 2008 | 8.995 | 9.092 | 8.628 | 8.959 | 37,014 | +0.03(+0.34%) |
Jan 17, 2008 | 9.152 | 9.182 | 8.887 | 8.929 | 30,184 | -0.17(-1.92%) |
Jan 16, 2008 | 8.977 | 9.320 | 8.953 | 9.104 | 75,996 | +0.20(+2.30%) |
Jan 15, 2008 | 8.754 | 8.971 | 8.724 | 8.899 | 33,917 | +0.06(+0.68%) |
Jan 14, 2008 | 8.995 | 9.043 | 8.646 | 8.838 | 95,290 | -0.13(-1.41%) |
Jan 11, 2008 | 9.037 | 9.423 | 8.923 | 8.965 | 58,520 | -0.05(-0.60%) |
Jan 10, 2008 | 8.977 | 9.188 | 8.634 | 9.019 | 72,381 | +0.03(+0.34%) |
Jan 09, 2008 | 8.965 | 9.134 | 8.676 | 8.989 | 63,632 | +0.10(+1.15%) |
Jan 08, 2008 | 9.043 | 9.176 | 8.887 | 8.887 | 44,734 | -0.28(-3.09%) |
Jan 07, 2008 | 9.296 | 9.333 | 9.092 | 9.170 | 61,576 | +0.02(+0.26%) |
Jan 04, 2008 | 9.055 | 9.345 | 9.037 | 9.146 | 58,369 | -0.14(-1.56%) |
Jan 03, 2008 | 9.489 | 9.754 | 9.248 | 9.290 | 117,843 | -0.20(-2.16%) |
Jan 02, 2008 | 9.385 | 9.495 | 9.188 | 9.495 | 120,122 | -0.03(-0.32%) |
Jan 01, 2008 | 9.284 | 9.610 | 9.067 | 9.525 | 86,333 | +0.00(+0.00%) |
Dec 31, 2007 | 9.284 | 9.610 | 9.067 | 9.525 | 86,333 | +0.25(+2.66%) |
Dec 28, 2007 | 9.158 | 9.471 | 9.122 | 9.278 | 63,697 | +0.08(+0.92%) |
Dec 27, 2007 | 9.236 | 9.278 | 8.971 | 9.194 | 76,109 | -0.14(-1.55%) |
Dec 26, 2007 | 9.278 | 9.555 | 9.218 | 9.339 | 35,107 | +0.00(+0.00%) |
Dec 24, 2007 | 9.375 | 9.574 | 9.164 | 9.339 | 28,100 | +0.05(+0.52%) |
Dec 21, 2007 | 9.459 | 9.471 | 9.037 | 9.290 | 78,416 | -0.08(-0.84%) |
Dec 20, 2007 | 9.278 | 9.369 | 9.104 | 9.369 | 54,827 | +0.13(+1.44%) |
Dec 19, 2007 | 9.158 | 9.333 | 9.158 | 9.236 | 80,307 | +0.01(+0.07%) |
Dec 18, 2007 | 9.061 | 9.260 | 8.887 | 9.230 | 95,587 | +0.22(+2.47%) |
Dec 17, 2007 | 9.604 | 9.624 | 8.911 | 9.007 | 140,817 | -0.75(-7.72%) |
Dec 14, 2007 | 9.706 | 9.887 | 9.706 | 9.760 | 22,835 | -0.12(-1.22%) |
Dec 13, 2007 | 9.845 | 9.881 | 9.670 | 9.881 | 17,349 | +0.04(+0.37%) |
Dec 12, 2007 | 10.03 | 10.03 | 9.759 | 9.845 | 44,797 | -0.10(-0.97%) |
Dec 11, 2007 | 9.965 | 10.02 | 9.851 | 9.941 | 65,885 | -0.02(-0.18%) |
Dec 10, 2007 | 9.827 | 10.00 | 9.772 | 9.959 | 172,050 | +0.11(+1.10%) |
Dec 07, 2007 | 9.941 | 9.959 | 9.730 | 9.851 | 43,356 | -0.07(-0.73%) |
Dec 06, 2007 | 9.724 | 9.923 | 9.658 | 9.923 | 71,297 | +0.23(+2.43%) |
Dec 05, 2007 | 9.682 | 9.700 | 9.610 | 9.688 | 28,452 | -0.04(-0.37%) |
Dec 04, 2007 | 9.742 | 9.815 | 9.682 | 9.724 | 40,110 | -0.09(-0.92%) |
Dec 03, 2007 | 9.827 | 9.869 | 9.802 | 9.815 | 45,826 | -0.10(-1.03%) |
Nov 30, 2007 | 9.899 | 10.02 | 9.881 | 9.917 | 95,816 | +0.09(+0.92%) |
Nov 29, 2007 | 9.893 | 9.947 | 9.778 | 9.827 | 72,700 | -0.12(-1.21%) |
Nov 28, 2007 | 9.796 | 9.971 | 9.796 | 9.947 | 67,365 | +0.13(+1.29%) |
Nov 27, 2007 | 9.706 | 9.929 | 9.706 | 9.821 | 39,946 | -0.04(-0.37%) |
Nov 26, 2007 | 9.796 | 9.881 | 9.772 | 9.857 | 68,622 | -0.02(-0.18%) |
Nov 23, 2007 | 9.827 | 9.911 | 9.802 | 9.875 | 29,215 | +0.08(+0.80%) |
Nov 21, 2007 | 9.821 | 9.881 | 9.700 | 9.796 | 104,752 | +0.08(+0.81%) |
Nov 20, 2007 | 9.676 | 9.863 | 9.640 | 9.718 | 56,507 | +0.02(+0.19%) |
Nov 19, 2007 | 9.959 | 9.983 | 9.664 | 9.700 | 89,331 | -0.30(-2.95%) |
Nov 16, 2007 | 9.923 | 10.10 | 9.640 | 9.995 | 101,869 | +0.14(+1.41%) |
Nov 15, 2007 | 9.965 | 9.965 | 9.610 | 9.857 | 117,252 | -0.10(-1.03%) |
Nov 14, 2007 | 10.09 | 10.17 | 9.935 | 9.959 | 85,742 | +0.17(+1.72%) |
Nov 13, 2007 | 9.712 | 9.851 | 9.399 | 9.790 | 194,873 | +0.01(+0.12%) |
Nov 12, 2007 | 8.766 | 9.887 | 8.766 | 9.778 | 48,022 | +0.57(+6.15%) |
Nov 09, 2007 | 9.098 | 9.423 | 8.875 | 9.212 | 62,032 | +0.08(+0.86%) |
Nov 08, 2007 | 9.158 | 9.375 | 9.104 | 9.134 | 55,890 | -0.11(-1.24%) |
Nov 07, 2007 | 9.200 | 9.345 | 9.092 | 9.248 | 49,823 | -0.04(-0.45%) |
Nov 06, 2007 | 9.399 | 9.399 | 9.019 | 9.290 | 73,014 | -0.09(-0.96%) |
Nov 05, 2007 | 9.555 | 9.658 | 9.369 | 9.381 | 33,247 | -0.17(-1.83%) |
Nov 02, 2007 | 9.893 | 9.893 | 9.495 | 9.555 | 47,974 | -0.33(-3.35%) |
Nov 01, 2007 | 9.610 | 10.03 | 9.610 | 9.887 | 75,118 | +0.24(+2.50%) |
Oct 31, 2007 | 9.664 | 9.760 | 9.501 | 9.646 | 62,243 | -0.10(-1.05%) |
Oct 30, 2007 | 9.995 | 10.07 | 9.640 | 9.748 | 43,013 | -0.27(-2.65%) |
Oct 29, 2007 | 10.09 | 10.09 | 9.947 | 10.01 | 53,350 | -0.03(-0.30%) |
Oct 26, 2007 | 10.00 | 10.09 | 9.646 | 10.04 | 98,725 | +0.16(+1.58%) |
Oct 25, 2007 | 10.01 | 10.18 | 9.857 | 9.887 | 107,617 | -0.05(-0.49%) |
Oct 24, 2007 | 10.03 | 10.03 | 9.869 | 9.935 | 89,998 | -0.25(-2.43%) |
Oct 23, 2007 | 10.06 | 10.20 | 9.881 | 10.18 | 44,882 | +0.20(+2.05%) |
Oct 22, 2007 | 9.808 | 10.22 | 9.706 | 9.977 | 44,814 | +0.13(+1.35%) |
Oct 19, 2007 | 10.11 | 10.29 | 9.796 | 9.845 | 162,521 | -0.37(-3.60%) |
Oct 18, 2007 | 10.30 | 10.30 | 10.12 | 10.21 | 122,698 | -0.04(-0.35%) |
Oct 17, 2007 | 10.29 | 10.32 | 10.19 | 10.25 | 57,558 | +0.01(+0.06%) |
Oct 16, 2007 | 10.20 | 10.38 | 10.20 | 10.24 | 54,084 | -0.03(-0.29%) |
Oct 15, 2007 | 10.30 | 10.30 | 9.887 | 10.27 | 55,934 | -0.05(-0.52%) |
Oct 12, 2007 | 10.33 | 10.33 | 10.25 | 10.33 | 29,034 | +0.02(+0.23%) |
Oct 11, 2007 | 10.33 | 10.33 | 10.25 | 10.30 | 17,859 | -0.10(-0.99%) |
Oct 10, 2007 | 10.37 | 10.48 | 10.30 | 10.40 | 30,133 | +0.05(+0.52%) |
Oct 09, 2007 | 10.56 | 10.63 | 10.31 | 10.35 | 68,537 | -0.27(-2.50%) |
Oct 08, 2007 | 10.66 | 10.66 | 10.50 | 10.62 | 46,337 | -0.04(-0.34%) |
Oct 05, 2007 | 10.55 | 10.69 | 10.47 | 10.65 | 45,760 | +0.15(+1.44%) |
Oct 04, 2007 | 10.68 | 10.71 | 10.44 | 10.50 | 56,110 | -0.17(-1.64%) |
Oct 03, 2007 | 10.57 | 10.71 | 10.51 | 10.68 | 27,404 | +0.10(+0.97%) |
Oct 02, 2007 | 10.54 | 10.66 | 10.54 | 10.57 | 65,852 | +0.04(+0.34%) |
Oct 01, 2007 | 10.54 | 10.54 | 10.43 | 10.54 | 50,421 | +0.08(+0.81%) |
Sep 28, 2007 | 10.50 | 10.54 | 10.45 | 10.45 | 146,130 | -0.06(-0.57%) |
Sep 27, 2007 | 10.54 | 10.54 | 10.43 | 10.51 | 22,214 | +0.08(+0.75%) |
Sep 26, 2007 | 10.54 | 10.54 | 10.43 | 10.44 | 32,274 | -0.01(-0.06%) |
Sep 25, 2007 | 10.61 | 10.77 | 10.44 | 10.44 | 38,536 | -0.27(-2.53%) |
Sep 24, 2007 | 10.70 | 10.87 | 10.50 | 10.71 | 28,983 | +0.02(+0.17%) |
Sep 21, 2007 | 10.79 | 10.89 | 10.60 | 10.69 | 85,034 | -0.06(-0.56%) |
Sep 20, 2007 | 10.75 | 10.84 | 10.55 | 10.75 | 54,396 | -0.08(-0.72%) |
Sep 19, 2007 | 10.84 | 10.87 | 10.74 | 10.83 | 53,327 | +0.00(+0.00%) |
Sep 18, 2007 | 10.78 | 10.90 | 10.69 | 10.83 | 63,860 | +0.06(+0.56%) |
Sep 17, 2007 | 11.01 | 11.01 | 10.72 | 10.77 | 44,782 | -0.25(-2.29%) |
Sep 14, 2007 | 10.80 | 11.09 | 10.53 | 11.03 | 54,114 | +0.18(+1.67%) |
Sep 13, 2007 | 10.36 | 10.94 | 10.36 | 10.84 | 60,097 | +0.42(+3.99%) |
Sep 12, 2007 | 10.42 | 10.54 | 10.36 | 10.43 | 17,759 | -0.03(-0.29%) |
Sep 11, 2007 | 10.48 | 10.63 | 10.34 | 10.46 | 39,104 | +0.01(+0.06%) |
Sep 10, 2007 | 10.69 | 10.71 | 10.43 | 10.45 | 80,547 | -0.18(-1.70%) |
Sep 07, 2007 | 10.42 | 10.63 | 10.24 | 10.63 | 90,878 | +0.06(+0.57%) |
Sep 06, 2007 | 10.50 | 10.58 | 10.25 | 10.57 | 32,314 | +0.13(+1.27%) |
Sep 05, 2007 | 10.51 | 10.57 | 10.22 | 10.44 | 39,172 | -0.15(-1.42%) |
Sep 04, 2007 | 10.27 | 10.60 | 10.26 | 10.59 | 55,855 | +0.01(+0.11%) |
Aug 31, 2007 | 10.57 | 10.66 | 10.34 | 10.58 | 38,115 | +0.07(+0.63%) |
Aug 30, 2007 | 10.27 | 10.63 | 9.965 | 10.51 | 125,665 | +0.16(+1.51%) |
Aug 29, 2007 | 10.22 | 10.42 | 10.15 | 10.36 | 47,020 | +0.08(+0.76%) |
Aug 28, 2007 | 10.21 | 10.33 | 10.20 | 10.28 | 43,776 | -0.03(-0.29%) |
Aug 27, 2007 | 10.23 | 10.34 | 10.00 | 10.31 | 52,962 | +0.02(+0.23%) |
Aug 24, 2007 | 10.24 | 10.35 | 9.953 | 10.28 | 55,981 | -0.01(-0.06%) |
Aug 23, 2007 | 10.28 | 10.30 | 10.02 | 10.29 | 50,766 | +0.01(+0.06%) |
Aug 22, 2007 | 10.34 | 10.40 | 9.977 | 10.28 | 63,302 | -0.03(-0.29%) |
Aug 21, 2007 | 10.03 | 10.33 | 9.917 | 10.31 | 42,372 | +0.22(+2.15%) |
Aug 20, 2007 | 10.11 | 10.22 | 9.742 | 10.10 | 50,175 | +0.02(+0.24%) |
Aug 17, 2007 | 10.03 | 10.39 | 9.682 | 10.07 | 128,241 | +0.20(+2.01%) |
Aug 16, 2007 | 9.218 | 9.941 | 9.122 | 9.875 | 109,889 | +0.64(+6.91%) |
Aug 15, 2007 | 8.881 | 9.459 | 8.845 | 9.236 | 102,531 | +0.40(+4.50%) |
Aug 14, 2007 | 9.489 | 9.489 | 8.808 | 8.838 | 146,275 | -0.66(-6.98%) |
Aug 13, 2007 | 9.399 | 9.519 | 9.188 | 9.501 | 143,964 | -0.02(-0.25%) |
Aug 10, 2007 | 9.959 | 9.983 | 9.146 | 9.525 | 207,999 | -0.64(-6.34%) |
Aug 09, 2007 | 9.821 | 10.17 | 9.688 | 10.17 | 228,195 | +0.17(+1.69%) |
Aug 08, 2007 | 9.152 | 10.51 | 9.152 | 10.00 | 522,175 | +0.89(+9.79%) |
Aug 07, 2007 | 8.917 | 9.164 | 8.658 | 9.110 | 172,182 | +0.20(+2.23%) |
Aug 06, 2007 | 9.110 | 9.110 | 8.772 | 8.911 | 297,828 | -0.10(-1.14%) |
Aug 03, 2007 | 8.995 | 9.152 | 8.923 | 9.013 | 95,920 | -0.17(-1.84%) |
Aug 02, 2007 | 9.170 | 9.182 | 8.899 | 9.182 | 79,586 | +0.13(+1.46%) |
Aug 01, 2007 | 9.200 | 9.200 | 8.537 | 9.049 | 190,155 | -0.23(-2.47%) |
Jul 31, 2007 | 9.640 | 9.640 | 9.200 | 9.278 | 160,737 | -0.27(-2.84%) |
Jul 30, 2007 | 9.640 | 9.863 | 9.381 | 9.549 | 237,332 | -0.17(-1.80%) |
Jul 27, 2007 | 9.549 | 9.766 | 9.549 | 9.724 | 87,085 | +0.17(+1.77%) |
Jul 26, 2007 | 9.459 | 9.664 | 9.254 | 9.555 | 106,130 | +0.01(+0.06%) |
Jul 25, 2007 | 9.465 | 9.652 | 9.278 | 9.549 | 48,145 | +0.14(+1.47%) |
Jul 24, 2007 | 9.688 | 9.688 | 9.284 | 9.411 | 46,681 | -0.31(-3.22%) |
Jul 23, 2007 | 9.718 | 9.821 | 9.640 | 9.724 | 41,446 | -0.03(-0.31%) |
Jul 20, 2007 | 10.06 | 10.06 | 9.580 | 9.754 | 47,267 | -0.26(-2.59%) |
Jul 19, 2007 | 9.929 | 10.12 | 9.929 | 10.01 | 94,088 | +0.11(+1.09%) |
Jul 18, 2007 | 10.18 | 10.24 | 9.808 | 9.905 | 43,921 | -0.22(-2.14%) |
Jul 17, 2007 | 10.09 | 10.30 | 10.05 | 10.12 | 126,820 | +0.01(+0.12%) |
Jul 16, 2007 | 10.18 | 10.18 | 9.941 | 10.11 | 86,177 | -0.02(-0.24%) |
Jul 13, 2007 | 10.19 | 10.47 | 10.10 | 10.13 | 58,037 | -0.06(-0.59%) |
Jul 12, 2007 | 10.56 | 10.56 | 10.13 | 10.19 | 102,397 | -0.01(-0.06%) |
Jul 11, 2007 | 10.40 | 10.44 | 10.16 | 10.20 | 149,608 | -0.20(-1.93%) |
Jul 10, 2007 | 10.70 | 10.70 | 10.40 | 10.40 | 96,443 | -0.30(-2.85%) |
Jul 09, 2007 | 10.74 | 10.78 | 10.56 | 10.71 | 66,935 | -0.06(-0.56%) |
Jul 06, 2007 | 10.56 | 10.84 | 10.54 | 10.77 | 53,489 | +0.19(+1.76%) |
Jul 05, 2007 | 10.51 | 10.59 | 10.47 | 10.58 | 42,178 | +0.04(+0.40%) |
Jul 03, 2007 | 10.54 | 10.58 | 10.44 | 10.54 | 26,149 | -0.04(-0.34%) |
Jul 02, 2007 | 10.60 | 10.68 | 10.37 | 10.57 | 54,409 | -0.03(-0.28%) |
Jun 29, 2007 | 10.71 | 10.83 | 10.57 | 10.60 | 48,095 | -0.11(-1.01%) |
Jun 28, 2007 | 10.63 | 10.73 | 10.48 | 10.71 | 64,884 | +0.10(+0.97%) |
Jun 27, 2007 | 10.63 | 10.66 | 10.34 | 10.61 | 112,410 | -0.05(-0.45%) |
Jun 26, 2007 | 10.59 | 11.03 | 10.59 | 10.66 | 143,750 | +0.14(+1.38%) |
Jun 25, 2007 | 10.72 | 10.87 | 10.50 | 10.51 | 159,171 | -0.18(-1.69%) |
Jun 22, 2007 | 10.76 | 10.89 | 10.69 | 10.69 | 1,988,237 | -0.08(-0.73%) |
Jun 21, 2007 | 10.94 | 10.94 | 10.69 | 10.77 | 115,358 | -0.19(-1.76%) |
Jun 20, 2007 | 11.00 | 11.04 | 10.78 | 10.97 | 102,242 | +0.00(+0.00%) |
Jun 19, 2007 | 11.01 | 11.07 | 10.81 | 10.97 | 119,836 | -0.14(-1.30%) |
Jun 18, 2007 | 10.94 | 11.19 | 10.94 | 11.11 | 63,735 | +0.16(+1.43%) |
Jun 15, 2007 | 10.97 | 11.04 | 10.80 | 10.95 | 158,343 | +0.12(+1.11%) |
Jun 14, 2007 | 10.86 | 10.94 | 10.83 | 10.83 | 88,300 | -0.04(-0.33%) |
Jun 13, 2007 | 10.77 | 10.88 | 10.77 | 10.87 | 124,815 | +0.09(+0.84%) |
Jun 12, 2007 | 10.77 | 10.84 | 10.66 | 10.78 | 130,791 | -0.07(-0.61%) |
Jun 11, 2007 | 10.60 | 10.88 | 10.60 | 10.84 | 84,586 | +0.21(+1.98%) |
Jun 08, 2007 | 10.47 | 10.82 | 10.47 | 10.63 | 71,560 | +0.17(+1.67%) |
Jun 07, 2007 | 10.54 | 10.77 | 10.46 | 10.46 | 59,038 | -0.16(-1.48%) |
Jun 06, 2007 | 10.54 | 10.62 | 10.39 | 10.62 | 79,334 | +0.01(+0.11%) |
Jun 05, 2007 | 10.64 | 10.71 | 10.56 | 10.60 | 82,474 | -0.11(-1.01%) |
Jun 04, 2007 | 10.76 | 10.79 | 10.66 | 10.71 | 108,563 | -0.13(-1.17%) |
Jun 01, 2007 | 10.86 | 10.92 | 10.71 | 10.84 | 75,203 | +0.03(+0.28%) |
May 31, 2007 | 10.90 | 10.90 | 10.69 | 10.81 | 57,807 | -0.08(-0.72%) |
May 30, 2007 | 10.63 | 10.93 | 10.62 | 10.89 | 191,021 | +0.16(+1.52%) |
May 29, 2007 | 10.72 | 10.93 | 10.69 | 10.72 | 106,453 | +0.07(+0.62%) |
May 25, 2007 | 10.73 | 10.84 | 10.63 | 10.66 | 89,349 | -0.07(-0.67%) |
May 24, 2007 | 10.84 | 10.95 | 10.72 | 10.73 | 325,099 | -0.14(-1.28%) |
May 23, 2007 | 10.78 | 10.93 | 10.75 | 10.87 | 144,013 | +0.08(+0.73%) |
May 22, 2007 | 10.69 | 10.87 | 10.66 | 10.79 | 378,628 | +0.08(+0.73%) |
May 21, 2007 | 10.57 | 10.84 | 10.53 | 10.71 | 141,528 | +0.14(+1.37%) |
May 18, 2007 | 10.37 | 10.57 | 10.25 | 10.57 | 206,283 | +0.25(+2.39%) |
May 17, 2007 | 10.14 | 10.36 | 9.977 | 10.32 | 146,379 | +0.13(+1.30%) |
May 16, 2007 | 10.15 | 10.25 | 10.12 | 10.19 | 71,005 | +0.05(+0.54%) |
May 15, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 101,486 | -0.16(-1.58%) |
May 14, 2007 | 10.37 | 10.44 | 10.19 | 10.30 | 96,978 | -0.05(-0.47%) |
May 11, 2007 | 10.37 | 10.48 | 10.30 | 10.34 | 116,095 | +0.04(+0.41%) |
May 10, 2007 | 10.33 | 10.44 | 10.21 | 10.30 | 140,505 | -0.11(-1.10%) |
May 09, 2007 | 10.51 | 10.62 | 10.40 | 10.42 | 72,187 | -0.11(-1.09%) |
May 08, 2007 | 10.48 | 10.60 | 10.39 | 10.53 | 128,686 | +0.01(+0.06%) |
May 07, 2007 | 10.42 | 10.58 | 10.42 | 10.53 | 151,319 | +0.05(+0.52%) |
May 04, 2007 | 10.61 | 10.83 | 10.40 | 10.47 | 268,151 | -0.14(-1.31%) |
May 03, 2007 | 10.37 | 10.84 | 10.37 | 10.61 | 181,846 | +0.28(+2.74%) |
May 02, 2007 | 10.28 | 10.44 | 10.25 | 10.33 | 71,659 | +0.05(+0.47%) |