Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.980 | 9.130 | 8.600 | 8.640 | 254,245 | -0.18(-2.04%) |
Apr 29, 2008 | 8.910 | 8.970 | 8.620 | 8.820 | 161,228 | -0.10(-1.12%) |
Apr 28, 2008 | 8.660 | 9.290 | 8.500 | 8.920 | 164,565 | +0.26(+3.00%) |
Apr 25, 2008 | 9.000 | 9.180 | 8.520 | 8.660 | 252,085 | -0.16(-1.81%) |
Apr 24, 2008 | 9.480 | 9.480 | 8.820 | 8.820 | 174,368 | -0.51(-5.47%) |
Apr 23, 2008 | 9.920 | 10.20 | 9.120 | 9.330 | 212,743 | -0.95(-9.24%) |
Apr 22, 2008 | 11.08 | 11.09 | 10.28 | 10.28 | 192,590 | -0.70(-6.38%) |
Apr 21, 2008 | 11.77 | 11.77 | 10.73 | 10.98 | 147,130 | -0.52(-4.52%) |
Apr 18, 2008 | 12.37 | 12.37 | 11.36 | 11.50 | 250,806 | -0.87(-7.03%) |
Apr 17, 2008 | 12.55 | 12.75 | 12.35 | 12.37 | 66,737 | -0.39(-3.06%) |
Apr 16, 2008 | 12.75 | 12.95 | 12.61 | 12.76 | 241,636 | +0.11(+0.87%) |
Apr 15, 2008 | 12.42 | 12.66 | 12.25 | 12.65 | 100,501 | +0.44(+3.60%) |
Apr 14, 2008 | 12.17 | 12.41 | 12.17 | 12.21 | 70,842 | +0.04(+0.33%) |
Apr 11, 2008 | 12.21 | 12.30 | 12.17 | 12.17 | 130,863 | -0.05(-0.41%) |
Apr 10, 2008 | 12.48 | 12.48 | 12.21 | 12.22 | 146,089 | -0.19(-1.53%) |
Apr 09, 2008 | 11.85 | 12.41 | 11.85 | 12.41 | 127,266 | +0.47(+3.94%) |
Apr 08, 2008 | 12.02 | 12.30 | 11.81 | 11.94 | 207,190 | -0.36(-2.93%) |
Apr 07, 2008 | 12.83 | 12.83 | 12.24 | 12.30 | 165,848 | -0.28(-2.23%) |
Apr 04, 2008 | 12.16 | 12.62 | 12.15 | 12.58 | 203,740 | +0.28(+2.28%) |
Apr 03, 2008 | 13.26 | 13.37 | 12.25 | 12.30 | 384,108 | -1.14(-8.48%) |
Apr 02, 2008 | 12.73 | 13.47 | 12.53 | 13.44 | 297,839 | +0.90(+7.18%) |
Apr 01, 2008 | 12.76 | 12.82 | 12.19 | 12.54 | 275,101 | -0.92(-6.84%) |
Mar 31, 2008 | 12.93 | 13.49 | 12.93 | 13.46 | 224,856 | +0.53(+4.10%) |
Mar 28, 2008 | 12.93 | 13.20 | 12.67 | 12.93 | 88,395 | -0.16(-1.22%) |
Mar 27, 2008 | 12.70 | 13.26 | 12.70 | 13.09 | 320,880 | +0.31(+2.43%) |
Mar 26, 2008 | 12.69 | 13.00 | 12.58 | 12.78 | 225,976 | +0.23(+1.83%) |
Mar 25, 2008 | 11.51 | 12.74 | 11.51 | 12.55 | 301,878 | +1.12(+9.80%) |
Mar 24, 2008 | 12.16 | 12.17 | 11.12 | 11.43 | 289,683 | -0.91(-7.37%) |
Mar 21, 2008 | 12.75 | 12.91 | 12.13 | 12.34 | 329,538 | +0.00(+0.00%) |
Mar 20, 2008 | 12.75 | 12.91 | 12.13 | 12.34 | 329,538 | -0.47(-3.67%) |
Mar 19, 2008 | 13.38 | 13.56 | 12.76 | 12.81 | 350,202 | -0.59(-4.40%) |
Mar 18, 2008 | 13.63 | 13.95 | 13.13 | 13.40 | 219,187 | -0.20(-1.47%) |
Mar 17, 2008 | 14.29 | 14.49 | 13.54 | 13.60 | 2,311,311 | -0.69(-4.83%) |
Mar 14, 2008 | 14.65 | 14.66 | 14.11 | 14.29 | 347,451 | -0.38(-2.59%) |
Mar 13, 2008 | 14.57 | 14.75 | 14.57 | 14.67 | 2,623,834 | +0.17(+1.17%) |
Mar 12, 2008 | 14.74 | 14.74 | 14.38 | 14.50 | 184,786 | +0.01(+0.07%) |
Mar 11, 2008 | 14.46 | 14.70 | 14.29 | 14.49 | 306,993 | +0.08(+0.56%) |
Mar 10, 2008 | 14.98 | 14.98 | 14.38 | 14.41 | 262,013 | -0.37(-2.50%) |
Mar 07, 2008 | 15.14 | 15.14 | 14.64 | 14.78 | 267,107 | -0.37(-2.44%) |
Mar 06, 2008 | 14.58 | 15.16 | 14.58 | 15.15 | 224,018 | +0.25(+1.68%) |
Mar 05, 2008 | 15.09 | 15.09 | 14.69 | 14.90 | 328,003 | +0.25(+1.71%) |
Mar 04, 2008 | 15.15 | 15.15 | 14.56 | 14.65 | 224,022 | -0.51(-3.36%) |
Mar 03, 2008 | 14.72 | 15.47 | 14.50 | 15.16 | 400,931 | +0.44(+2.99%) |
Feb 29, 2008 | 14.89 | 14.90 | 14.05 | 14.72 | 165,663 | -0.18(-1.21%) |
Feb 28, 2008 | 13.93 | 15.00 | 13.91 | 14.90 | 225,017 | +0.90(+6.43%) |
Feb 27, 2008 | 14.00 | 14.00 | 13.76 | 14.00 | 149,928 | +0.11(+0.79%) |
Feb 26, 2008 | 13.96 | 14.05 | 13.89 | 13.89 | 235,411 | -0.10(-0.71%) |
Feb 25, 2008 | 14.08 | 14.14 | 13.86 | 13.99 | 106,186 | -0.01(-0.07%) |
Feb 22, 2008 | 14.00 | 14.18 | 13.85 | 14.00 | 107,245 | -0.10(-0.71%) |
Feb 21, 2008 | 13.95 | 14.29 | 13.95 | 14.10 | 232,098 | +0.06(+0.43%) |
Feb 20, 2008 | 13.46 | 14.08 | 13.39 | 14.04 | 192,301 | +0.29(+2.11%) |
Feb 19, 2008 | 13.95 | 14.04 | 13.62 | 13.75 | 234,663 | -0.20(-1.43%) |
Feb 18, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.51 | 13.95 | 13.51 | 13.95 | 94,949 | +0.40(+2.95%) |
Feb 14, 2008 | 14.00 | 14.00 | 13.35 | 13.55 | 221,767 | -0.37(-2.66%) |
Feb 13, 2008 | 13.74 | 13.95 | 13.52 | 13.92 | 251,915 | +0.18(+1.31%) |
Feb 12, 2008 | 13.80 | 14.07 | 13.74 | 13.74 | 214,428 | -0.11(-0.79%) |
Feb 11, 2008 | 14.00 | 14.11 | 13.82 | 13.85 | 252,905 | -0.10(-0.72%) |
Feb 08, 2008 | 14.07 | 14.26 | 13.93 | 13.95 | 650,757 | -0.13(-0.92%) |
Feb 07, 2008 | 14.10 | 14.25 | 13.87 | 14.08 | 183,316 | -0.02(-0.14%) |
Feb 06, 2008 | 14.46 | 14.75 | 13.85 | 14.10 | 446,161 | -0.35(-2.42%) |
Feb 05, 2008 | 15.15 | 15.15 | 14.30 | 14.45 | 542,158 | -0.87(-5.68%) |
Feb 04, 2008 | 14.80 | 16.08 | 14.60 | 15.32 | 340,056 | +0.07(+0.46%) |
Feb 01, 2008 | 15.15 | 15.37 | 15.09 | 15.25 | 168,054 | +0.05(+0.33%) |
Jan 31, 2008 | 15.14 | 15.35 | 14.95 | 15.20 | 281,092 | +0.15(+1.00%) |
Jan 30, 2008 | 14.70 | 15.28 | 14.65 | 15.05 | 154,491 | +0.10(+0.67%) |
Jan 29, 2008 | 15.17 | 15.18 | 14.88 | 14.95 | 103,720 | -0.24(-1.58%) |
Jan 28, 2008 | 14.99 | 15.19 | 14.55 | 15.19 | 167,151 | +0.56(+3.83%) |
Jan 25, 2008 | 15.39 | 15.40 | 14.58 | 14.63 | 575,910 | -0.27(-1.81%) |
Jan 24, 2008 | 14.50 | 15.35 | 14.15 | 14.90 | 335,446 | +0.94(+6.73%) |
Jan 23, 2008 | 13.45 | 14.35 | 13.30 | 13.96 | 364,259 | +0.33(+2.42%) |
Jan 22, 2008 | 12.13 | 13.98 | 12.13 | 13.63 | 404,407 | +0.88(+6.90%) |
Jan 21, 2008 | 13.30 | 13.31 | 12.71 | 12.75 | 171,125 | -0.87(-6.39%) |
Jan 18, 2008 | 14.12 | 14.50 | 13.62 | 13.62 | 144,628 | -0.18(-1.30%) |
Jan 17, 2008 | 14.00 | 14.15 | 13.75 | 13.80 | 252,777 | -0.05(-0.36%) |
Jan 16, 2008 | 13.90 | 14.31 | 13.85 | 13.85 | 516,325 | -0.10(-0.72%) |
Jan 15, 2008 | 14.18 | 14.52 | 13.95 | 13.95 | 283,371 | -0.23(-1.62%) |
Jan 14, 2008 | 13.91 | 14.20 | 13.80 | 14.18 | 242,951 | +0.38(+2.75%) |
Jan 11, 2008 | 13.80 | 13.80 | 13.43 | 13.80 | 241,125 | +0.10(+0.73%) |
Jan 10, 2008 | 13.47 | 13.85 | 13.26 | 13.70 | 161,945 | +0.00(+0.00%) |
Jan 09, 2008 | 13.50 | 13.74 | 13.17 | 13.70 | 211,968 | +0.40(+3.01%) |
Jan 08, 2008 | 13.35 | 13.35 | 13.00 | 13.30 | 318,011 | +0.62(+4.89%) |
Jan 07, 2008 | 12.99 | 12.99 | 12.53 | 12.68 | 91,001 | -0.05(-0.39%) |
Jan 04, 2008 | 13.52 | 13.61 | 12.50 | 12.73 | 263,570 | -0.93(-6.81%) |
Jan 03, 2008 | 13.02 | 14.15 | 13.00 | 13.66 | 272,901 | +0.41(+3.09%) |
Jan 02, 2008 | 12.60 | 13.25 | 12.51 | 13.25 | 245,333 | +0.68(+5.41%) |
Jan 01, 2008 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.33 | 12.57 | 12.33 | 12.57 | 35,432 | +0.05(+0.40%) |
Dec 28, 2007 | 12.37 | 12.52 | 12.35 | 12.52 | 67,610 | +0.17(+1.38%) |
Dec 27, 2007 | 12.61 | 12.61 | 12.24 | 12.35 | 80,795 | +0.25(+2.07%) |
Dec 26, 2007 | 11.83 | 12.25 | 12.10 | 12.10 | 283,289 | +0.00(+0.00%) |
Dec 24, 2007 | 11.83 | 12.25 | 12.10 | 12.10 | 283,289 | +0.26(+2.20%) |
Dec 21, 2007 | 11.31 | 11.84 | 11.31 | 11.84 | 330,911 | +0.54(+4.78%) |
Dec 20, 2007 | 11.07 | 11.40 | 10.70 | 11.30 | 83,154 | +0.43(+3.96%) |
Dec 19, 2007 | 10.72 | 11.32 | 10.72 | 10.87 | 64,956 | +0.08(+0.74%) |
Dec 18, 2007 | 11.16 | 11.42 | 10.63 | 10.79 | 286,118 | -0.19(-1.73%) |
Dec 17, 2007 | 11.31 | 11.65 | 10.88 | 10.98 | 137,348 | -0.47(-4.10%) |
Dec 14, 2007 | 11.36 | 11.75 | 11.30 | 11.45 | 92,302 | +0.05(+0.44%) |
Dec 13, 2007 | 11.20 | 11.48 | 11.16 | 11.40 | 115,074 | +0.00(+0.00%) |
Dec 12, 2007 | 11.55 | 11.55 | 11.21 | 11.40 | 104,323 | +0.24(+2.15%) |
Dec 11, 2007 | 11.12 | 11.75 | 11.12 | 11.16 | 458,860 | -0.14(-1.24%) |
Dec 10, 2007 | 11.37 | 11.54 | 11.06 | 11.30 | 167,720 | -0.05(-0.44%) |
Dec 07, 2007 | 11.49 | 11.50 | 11.17 | 11.35 | 279,198 | -0.14(-1.22%) |
Dec 06, 2007 | 10.31 | 11.49 | 10.30 | 11.49 | 475,823 | +1.19(+11.55%) |
Dec 05, 2007 | 10.00 | 10.35 | 10.00 | 10.30 | 67,352 | +0.16(+1.58%) |
Dec 04, 2007 | 10.09 | 10.25 | 9.970 | 10.14 | 151,969 | -0.25(-2.41%) |
Dec 03, 2007 | 10.05 | 10.39 | 10.05 | 10.39 | 72,095 | +0.26(+2.57%) |
Nov 30, 2007 | 10.07 | 10.29 | 9.970 | 10.13 | 186,261 | +0.06(+0.60%) |
Nov 29, 2007 | 10.21 | 10.28 | 10.00 | 10.07 | 139,228 | -0.20(-1.95%) |
Nov 28, 2007 | 9.980 | 10.28 | 9.980 | 10.27 | 90,721 | +0.21(+2.09%) |
Nov 27, 2007 | 10.06 | 10.18 | 10.02 | 10.06 | 167,245 | -0.09(-0.89%) |
Nov 26, 2007 | 10.55 | 10.78 | 10.00 | 10.15 | 261,408 | -0.59(-5.49%) |
Nov 23, 2007 | 10.70 | 10.74 | 10.35 | 10.74 | 79,191 | +0.20(+1.90%) |
Nov 21, 2007 | 10.61 | 10.70 | 10.30 | 10.54 | 133,453 | -0.27(-2.50%) |
Nov 20, 2007 | 10.81 | 11.18 | 10.60 | 10.81 | 257,189 | +0.01(+0.09%) |
Nov 19, 2007 | 10.87 | 11.09 | 10.37 | 10.80 | 75,389 | -0.07(-0.64%) |
Nov 16, 2007 | 11.00 | 11.17 | 10.83 | 10.87 | 106,390 | +0.18(+1.68%) |
Nov 15, 2007 | 10.32 | 10.84 | 10.32 | 10.69 | 127,226 | +0.01(+0.09%) |
Nov 14, 2007 | 10.75 | 10.78 | 10.54 | 10.68 | 98,506 | +0.00(+0.00%) |
Nov 13, 2007 | 10.46 | 10.68 | 10.32 | 10.68 | 63,147 | +0.28(+2.69%) |
Nov 12, 2007 | 10.76 | 10.81 | 10.40 | 10.40 | 142,005 | -0.64(-5.80%) |
Nov 09, 2007 | 11.06 | 11.06 | 10.77 | 11.04 | 106,985 | -0.02(-0.18%) |
Nov 08, 2007 | 11.50 | 11.50 | 10.76 | 11.06 | 161,511 | -0.34(-2.98%) |
Nov 07, 2007 | 11.40 | 11.59 | 11.11 | 11.40 | 3,188,465 | -0.14(-1.21%) |
Nov 06, 2007 | 11.60 | 11.60 | 11.25 | 11.54 | 404,353 | +0.11(+0.96%) |
Nov 05, 2007 | 11.69 | 11.69 | 11.20 | 11.43 | 268,097 | -0.32(-2.72%) |
Nov 02, 2007 | 11.63 | 11.80 | 11.51 | 11.75 | 270,212 | +0.05(+0.43%) |
Nov 01, 2007 | 11.88 | 11.98 | 11.62 | 11.70 | 187,460 | -0.35(-2.90%) |
Oct 31, 2007 | 12.22 | 12.22 | 11.82 | 12.05 | 491,505 | -0.01(-0.08%) |
Oct 30, 2007 | 12.30 | 12.30 | 11.92 | 12.06 | 234,038 | -0.24(-1.95%) |
Oct 29, 2007 | 12.09 | 12.30 | 11.88 | 12.30 | 346,067 | +0.32(+2.67%) |
Oct 26, 2007 | 11.95 | 12.12 | 11.87 | 11.98 | 107,855 | +0.20(+1.70%) |
Oct 25, 2007 | 11.74 | 11.80 | 11.57 | 11.78 | 193,486 | +0.23(+1.99%) |
Oct 24, 2007 | 11.50 | 11.60 | 11.35 | 11.55 | 151,465 | +0.00(+0.00%) |
Oct 23, 2007 | 11.48 | 11.67 | 11.20 | 11.55 | 293,732 | -0.47(-3.91%) |
Oct 19, 2007 | 12.18 | 12.18 | 11.74 | 12.02 | 563,294 | -0.08(-0.66%) |
Oct 18, 2007 | 11.49 | 12.30 | 11.32 | 12.10 | 292,026 | +0.85(+7.56%) |
Oct 17, 2007 | 11.65 | 11.68 | 10.85 | 11.25 | 280,947 | -0.37(-3.18%) |
Oct 16, 2007 | 12.24 | 12.40 | 11.57 | 11.62 | 504,558 | -0.37(-3.09%) |
Oct 15, 2007 | 12.38 | 12.50 | 11.80 | 11.99 | 542,361 | +0.79(+7.05%) |
Oct 12, 2007 | 10.75 | 11.68 | 10.75 | 11.20 | 317,718 | +0.48(+4.48%) |
Oct 11, 2007 | 10.77 | 10.95 | 10.60 | 10.72 | 630,456 | +0.32(+3.08%) |
Oct 10, 2007 | 10.24 | 10.45 | 10.23 | 10.40 | 609,284 | +0.60(+6.12%) |
Oct 09, 2007 | 9.230 | 9.820 | 9.230 | 9.800 | 995,634 | +0.46(+4.93%) |
Oct 08, 2007 | 9.190 | 9.350 | 9.110 | 9.340 | 188,289 | +0.00(+0.00%) |
Oct 05, 2007 | 9.190 | 9.350 | 9.110 | 9.340 | 188,289 | +0.12(+1.30%) |
Oct 04, 2007 | 8.960 | 9.220 | 8.950 | 9.220 | 129,354 | +0.10(+1.10%) |
Oct 03, 2007 | 9.160 | 9.300 | 9.100 | 9.120 | 306,291 | -0.03(-0.33%) |
Oct 02, 2007 | 8.900 | 9.200 | 8.900 | 9.150 | 380,263 | -0.05(-0.54%) |
Oct 01, 2007 | 9.000 | 9.200 | 9.000 | 9.200 | 458,846 | +0.20(+2.22%) |
Sep 28, 2007 | 9.070 | 9.390 | 8.910 | 9.000 | 354,146 | +0.19(+2.16%) |
Sep 27, 2007 | 8.730 | 8.830 | 8.620 | 8.810 | 144,656 | +0.30(+3.53%) |
Sep 26, 2007 | 8.460 | 8.620 | 8.420 | 8.510 | 302,530 | +0.17(+2.04%) |
Sep 25, 2007 | 8.220 | 8.410 | 8.220 | 8.340 | 112,687 | -0.16(-1.88%) |
Sep 24, 2007 | 8.450 | 8.630 | 8.450 | 8.500 | 190,095 | +0.00(+0.00%) |
Sep 21, 2007 | 8.750 | 8.840 | 8.350 | 8.500 | 243,521 | -0.29(-3.30%) |
Sep 20, 2007 | 8.830 | 8.850 | 8.660 | 8.790 | 210,581 | +0.06(+0.69%) |
Sep 19, 2007 | 8.850 | 8.930 | 8.580 | 8.730 | 286,814 | -0.17(-1.91%) |
Sep 18, 2007 | 8.710 | 9.000 | 8.390 | 8.900 | 419,120 | +0.18(+2.06%) |
Sep 17, 2007 | 8.880 | 8.880 | 8.670 | 8.720 | 309,786 | +0.01(+0.11%) |
Sep 14, 2007 | 8.800 | 8.980 | 8.700 | 8.710 | 590,001 | -0.09(-1.02%) |
Sep 13, 2007 | 8.870 | 8.980 | 8.750 | 8.800 | 254,724 | -0.06(-0.68%) |
Sep 12, 2007 | 9.080 | 9.080 | 8.700 | 8.860 | 194,686 | -0.30(-3.28%) |
Sep 11, 2007 | 9.300 | 9.470 | 9.070 | 9.160 | 407,799 | +0.01(+0.11%) |
Sep 10, 2007 | 8.900 | 9.620 | 8.880 | 9.150 | 382,472 | +0.25(+2.81%) |
Sep 07, 2007 | 8.870 | 9.000 | 8.750 | 8.900 | 675,564 | +0.40(+4.71%) |
Sep 06, 2007 | 7.880 | 8.500 | 7.880 | 8.500 | 478,808 | +0.67(+8.56%) |
Sep 05, 2007 | 8.150 | 8.350 | 7.770 | 7.830 | 326,542 | -0.58(-6.90%) |
Sep 04, 2007 | 8.900 | 8.900 | 8.350 | 8.410 | 773,088 | -0.46(-5.19%) |
Aug 31, 2007 | 7.750 | 8.900 | 7.650 | 8.870 | 500,520 | +1.27(+16.71%) |
Aug 30, 2007 | 6.870 | 7.820 | 6.770 | 7.600 | 872,809 | +0.60(+8.57%) |
Aug 29, 2007 | 6.450 | 7.080 | 6.450 | 7.000 | 145,941 | +0.18(+2.64%) |
Aug 28, 2007 | 6.700 | 6.990 | 6.400 | 6.820 | 256,680 | +0.00(+0.00%) |
Aug 27, 2007 | 6.530 | 7.100 | 6.360 | 6.820 | 270,557 | +0.47(+7.40%) |
Aug 24, 2007 | 6.230 | 6.550 | 6.200 | 6.350 | 132,931 | +0.22(+3.59%) |
Aug 23, 2007 | 5.950 | 6.330 | 5.860 | 6.130 | 248,740 | +0.20(+3.37%) |
Aug 22, 2007 | 5.670 | 5.940 | 5.600 | 5.930 | 196,601 | +0.48(+8.81%) |
Aug 21, 2007 | 5.240 | 5.580 | 5.140 | 5.450 | 89,749 | +0.21(+4.01%) |
Aug 20, 2007 | 5.300 | 5.400 | 5.140 | 5.240 | 100,242 | +0.05(+0.96%) |
Aug 17, 2007 | 5.010 | 5.400 | 4.860 | 5.190 | 185,095 | +0.46(+9.73%) |
Aug 16, 2007 | 5.380 | 5.380 | 3.160 | 4.730 | 372,912 | -0.69(-12.73%) |
Aug 15, 2007 | 6.150 | 6.150 | 5.330 | 5.420 | 218,072 | -0.73(-11.87%) |
Aug 14, 2007 | 6.490 | 6.640 | 6.000 | 6.150 | 139,772 | -0.33(-5.09%) |
Aug 13, 2007 | 7.110 | 7.120 | 6.350 | 6.480 | 249,330 | -0.65(-9.12%) |
Aug 10, 2007 | 7.080 | 7.190 | 6.960 | 7.130 | 279,904 | +0.07(+0.99%) |
Aug 09, 2007 | 7.230 | 7.280 | 6.940 | 7.060 | 291,720 | -0.18(-2.49%) |
Aug 08, 2007 | 6.950 | 7.300 | 6.950 | 7.240 | 204,861 | +0.29(+4.17%) |
Aug 07, 2007 | 7.240 | 7.240 | 6.850 | 6.950 | 255,092 | -0.12(-1.70%) |
Aug 06, 2007 | 7.270 | 7.300 | 6.990 | 7.070 | 138,626 | +0.00(+0.00%) |
Aug 03, 2007 | 7.270 | 7.300 | 6.990 | 7.070 | 138,626 | -0.16(-2.21%) |
Aug 02, 2007 | 6.980 | 7.280 | 6.880 | 7.230 | 373,863 | +0.33(+4.78%) |
Aug 01, 2007 | 6.970 | 7.040 | 6.650 | 6.900 | 243,171 | -0.12(-1.71%) |
Jul 31, 2007 | 7.100 | 7.150 | 6.980 | 7.020 | 197,931 | +0.04(+0.57%) |
Jul 30, 2007 | 6.880 | 7.100 | 6.850 | 6.980 | 166,086 | +0.18(+2.65%) |
Jul 27, 2007 | 6.890 | 6.890 | 6.430 | 6.800 | 229,374 | +0.10(+1.49%) |
Jul 26, 2007 | 6.940 | 7.030 | 6.500 | 6.700 | 248,391 | -0.35(-4.96%) |
Jul 25, 2007 | 7.150 | 7.210 | 7.000 | 7.050 | 9,250 | -0.09(-1.26%) |
Jul 24, 2007 | 7.400 | 7.400 | 7.140 | 7.140 | 5,300 | -0.34(-4.55%) |
Jul 23, 2007 | 8.950 | 8.950 | 7.020 | 7.480 | 1,020,462 | -1.28(-14.61%) |
Jul 20, 2007 | 8.400 | 8.980 | 8.370 | 8.760 | 256,978 | +0.23(+2.70%) |
Jul 19, 2007 | 9.400 | 9.550 | 8.120 | 8.530 | 591,219 | -0.86(-9.16%) |
Jul 18, 2007 | 9.140 | 9.390 | 9.080 | 9.390 | 187,646 | +0.29(+3.19%) |
Jul 17, 2007 | 9.210 | 9.450 | 9.070 | 9.100 | 836,723 | -0.11(-1.19%) |
Jul 16, 2007 | 9.740 | 9.740 | 9.200 | 9.210 | 92,439 | -0.41(-4.26%) |
Jul 13, 2007 | 9.630 | 9.780 | 9.570 | 9.620 | 336,018 | -0.08(-0.82%) |
Jul 12, 2007 | 9.880 | 9.950 | 9.630 | 9.700 | 123,998 | -0.18(-1.82%) |
Jul 11, 2007 | 10.08 | 10.08 | 9.860 | 9.880 | 64,280 | -0.12(-1.20%) |
Jul 10, 2007 | 10.06 | 10.11 | 9.980 | 10.00 | 65,350 | -0.06(-0.60%) |
Jul 09, 2007 | 10.11 | 10.15 | 9.980 | 10.06 | 248,329 | +0.01(+0.10%) |
Jul 06, 2007 | 10.05 | 10.05 | 9.880 | 10.05 | 99,386 | +0.04(+0.40%) |
Jul 05, 2007 | 10.25 | 10.28 | 9.970 | 10.01 | 184,287 | -0.36(-3.47%) |
Jul 03, 2007 | 10.65 | 10.65 | 10.31 | 10.37 | 139,256 | -0.18(-1.71%) |
Jul 02, 2007 | 10.35 | 10.75 | 10.30 | 10.55 | 132,532 | +0.00(+0.00%) |
Jun 29, 2007 | 10.35 | 10.75 | 10.30 | 10.55 | 132,532 | +0.20(+1.93%) |
Jun 28, 2007 | 10.05 | 10.45 | 10.05 | 10.35 | 304,654 | +0.29(+2.88%) |
Jun 27, 2007 | 10.00 | 10.15 | 9.840 | 10.06 | 241,837 | +0.05(+0.50%) |
Jun 26, 2007 | 10.10 | 10.19 | 9.860 | 10.01 | 251,240 | -0.11(-1.09%) |
Jun 25, 2007 | 10.15 | 10.19 | 10.00 | 10.12 | 242,982 | -0.16(-1.56%) |
Jun 22, 2007 | 10.20 | 10.29 | 10.02 | 10.28 | 201,215 | +0.06(+0.59%) |
Jun 21, 2007 | 10.25 | 10.25 | 10.01 | 10.22 | 153,651 | +0.02(+0.20%) |
Jun 20, 2007 | 10.17 | 10.35 | 10.15 | 10.20 | 352,746 | -0.07(-0.68%) |
Jun 19, 2007 | 10.38 | 10.38 | 10.25 | 10.27 | 169,641 | -0.04(-0.39%) |
Jun 18, 2007 | 10.02 | 10.34 | 10.02 | 10.31 | 189,913 | +0.18(+1.78%) |
Jun 15, 2007 | 10.29 | 10.38 | 10.03 | 10.13 | 127,861 | -0.19(-1.84%) |
Jun 14, 2007 | 10.27 | 10.44 | 10.24 | 10.32 | 87,596 | +0.08(+0.78%) |
Jun 13, 2007 | 10.15 | 10.30 | 10.05 | 10.24 | 220,470 | +0.09(+0.89%) |
Jun 12, 2007 | 10.48 | 10.48 | 10.07 | 10.15 | 106,645 | -0.33(-3.15%) |
Jun 11, 2007 | 10.65 | 10.72 | 10.45 | 10.48 | 120,126 | -0.12(-1.13%) |
Jun 08, 2007 | 10.56 | 10.70 | 10.36 | 10.60 | 451,706 | -0.11(-1.03%) |
Jun 07, 2007 | 11.15 | 11.23 | 10.52 | 10.71 | 214,780 | -0.54(-4.80%) |
Jun 06, 2007 | 11.27 | 11.27 | 11.10 | 11.25 | 132,422 | -0.10(-0.88%) |
Jun 05, 2007 | 11.25 | 11.38 | 11.15 | 11.35 | 154,908 | +0.01(+0.09%) |
Jun 04, 2007 | 11.37 | 11.40 | 11.29 | 11.34 | 132,822 | -0.13(-1.13%) |
Jun 01, 2007 | 11.26 | 11.50 | 11.22 | 11.47 | 112,660 | +0.12(+1.06%) |
May 31, 2007 | 10.90 | 11.35 | 10.82 | 11.35 | 273,088 | +0.53(+4.90%) |
May 30, 2007 | 10.72 | 10.85 | 10.62 | 10.82 | 155,229 | +0.03(+0.28%) |
May 29, 2007 | 11.11 | 11.13 | 10.75 | 10.79 | 159,816 | -0.21(-1.91%) |
May 25, 2007 | 11.08 | 11.08 | 10.91 | 11.00 | 678,806 | +0.00(+0.00%) |
May 24, 2007 | 11.16 | 11.29 | 10.85 | 11.00 | 190,357 | -0.25(-2.22%) |
May 23, 2007 | 11.00 | 11.52 | 11.00 | 11.25 | 268,839 | +0.25(+2.27%) |
May 22, 2007 | 10.90 | 11.07 | 10.83 | 11.00 | 306,457 | +0.13(+1.20%) |
May 21, 2007 | 10.80 | 10.87 | 10.76 | 10.87 | 94,882 | +0.00(+0.00%) |
May 18, 2007 | 10.80 | 10.87 | 10.76 | 10.87 | 94,882 | +0.12(+1.12%) |
May 17, 2007 | 10.65 | 10.87 | 10.65 | 10.75 | 94,558 | +0.10(+0.94%) |
May 16, 2007 | 10.60 | 10.71 | 10.50 | 10.65 | 447,126 | +0.01(+0.09%) |
May 15, 2007 | 10.74 | 10.74 | 10.60 | 10.64 | 148,503 | +0.01(+0.09%) |
May 14, 2007 | 10.60 | 10.69 | 10.55 | 10.63 | 139,981 | +0.06(+0.57%) |
May 11, 2007 | 10.56 | 10.70 | 10.52 | 10.57 | 107,646 | -0.13(-1.21%) |
May 10, 2007 | 10.90 | 10.95 | 10.52 | 10.70 | 183,083 | -0.25(-2.28%) |
May 09, 2007 | 10.88 | 11.25 | 10.88 | 10.95 | 165,840 | -0.01(-0.09%) |
May 08, 2007 | 10.86 | 11.10 | 10.78 | 10.96 | 174,314 | +0.01(+0.09%) |
May 07, 2007 | 11.23 | 11.32 | 10.92 | 10.95 | 235,815 | -0.39(-3.44%) |
May 04, 2007 | 11.25 | 11.40 | 11.20 | 11.34 | 271,031 | +0.12(+1.07%) |
May 03, 2007 | 11.18 | 11.34 | 11.15 | 11.22 | 106,559 | -0.04(-0.36%) |
May 02, 2007 | 10.95 | 11.27 | 10.86 | 11.26 | 655,140 | +0.21(+1.90%) |