Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.390 | 5.470 | 5.130 | 5.440 | 338,766 | +0.08(+1.49%) |
Apr 29, 2008 | 5.240 | 5.430 | 5.200 | 5.360 | 252,025 | +0.10(+1.90%) |
Apr 28, 2008 | 5.030 | 5.300 | 5.010 | 5.260 | 216,932 | +0.21(+4.06%) |
Apr 25, 2008 | 4.990 | 5.130 | 4.950 | 5.055 | 158,323 | +0.09(+1.92%) |
Apr 24, 2008 | 4.800 | 5.020 | 4.680 | 4.960 | 374,144 | +0.17(+3.55%) |
Apr 23, 2008 | 4.790 | 4.910 | 4.740 | 4.790 | 294,678 | +0.01(+0.21%) |
Apr 22, 2008 | 5.250 | 5.270 | 4.730 | 4.780 | 228,983 | -0.50(-9.47%) |
Apr 21, 2008 | 5.410 | 5.480 | 5.240 | 5.280 | 181,385 | -0.20(-3.65%) |
Apr 18, 2008 | 5.270 | 5.520 | 5.200 | 5.480 | 309,530 | +0.32(+6.20%) |
Apr 17, 2008 | 5.140 | 5.220 | 5.060 | 5.160 | 200,783 | -0.01(-0.19%) |
Apr 16, 2008 | 5.010 | 5.240 | 4.990 | 5.170 | 288,989 | +0.20(+4.02%) |
Apr 15, 2008 | 5.020 | 5.050 | 4.880 | 4.970 | 397,177 | -0.05(-1.00%) |
Apr 14, 2008 | 5.240 | 5.260 | 5.010 | 5.020 | 238,174 | -0.26(-4.92%) |
Apr 11, 2008 | 5.210 | 5.780 | 4.920 | 5.280 | 701,638 | +0.18(+3.53%) |
Apr 10, 2008 | 4.110 | 5.100 | 4.110 | 5.100 | 583,065 | -0.39(-7.10%) |
Apr 09, 2008 | 5.820 | 5.820 | 5.480 | 5.490 | 329,423 | -0.31(-5.34%) |
Apr 08, 2008 | 5.670 | 5.800 | 5.480 | 5.800 | 204,469 | +0.18(+3.20%) |
Apr 07, 2008 | 5.840 | 5.900 | 5.580 | 5.620 | 211,234 | -0.19(-3.27%) |
Apr 04, 2008 | 5.650 | 5.840 | 5.620 | 5.810 | 253,654 | +0.18(+3.20%) |
Apr 03, 2008 | 5.650 | 5.810 | 5.600 | 5.630 | 181,009 | -0.06(-1.05%) |
Apr 02, 2008 | 5.760 | 5.820 | 5.610 | 5.690 | 236,207 | -0.09(-1.56%) |
Apr 01, 2008 | 5.290 | 5.800 | 5.270 | 5.780 | 298,797 | +0.60(+11.58%) |
Mar 31, 2008 | 5.120 | 5.280 | 5.060 | 5.180 | 310,873 | +0.08(+1.57%) |
Mar 28, 2008 | 5.210 | 5.290 | 5.070 | 5.100 | 275,922 | -0.09(-1.73%) |
Mar 27, 2008 | 5.690 | 5.690 | 5.150 | 5.190 | 316,299 | -0.52(-9.11%) |
Mar 26, 2008 | 5.730 | 5.740 | 5.460 | 5.710 | 392,075 | -0.06(-1.04%) |
Mar 25, 2008 | 5.520 | 5.800 | 5.250 | 5.770 | 336,249 | +0.27(+4.91%) |
Mar 24, 2008 | 5.170 | 5.610 | 5.140 | 5.500 | 391,851 | +0.37(+7.21%) |
Mar 21, 2008 | 5.090 | 5.160 | 4.980 | 5.130 | 732,666 | +0.00(+0.00%) |
Mar 20, 2008 | 5.090 | 5.160 | 4.980 | 5.130 | 732,666 | +0.13(+2.60%) |
Mar 19, 2008 | 5.000 | 5.400 | 5.000 | 5.000 | 240,308 | +0.05(+1.01%) |
Mar 18, 2008 | 4.700 | 5.050 | 4.610 | 4.950 | 379,323 | +0.27(+5.77%) |
Mar 17, 2008 | 4.750 | 4.830 | 4.670 | 4.680 | 326,029 | -0.12(-2.50%) |
Mar 14, 2008 | 4.970 | 4.980 | 4.720 | 4.800 | 312,962 | -0.12(-2.44%) |
Mar 13, 2008 | 4.670 | 5.040 | 4.670 | 4.920 | 278,700 | +0.19(+4.02%) |
Mar 12, 2008 | 4.880 | 5.050 | 4.610 | 4.730 | 422,693 | -0.14(-2.87%) |
Mar 11, 2008 | 4.740 | 5.060 | 4.730 | 4.870 | 519,581 | +0.27(+5.87%) |
Mar 10, 2008 | 4.770 | 5.030 | 4.580 | 4.600 | 352,407 | -0.14(-2.95%) |
Mar 07, 2008 | 4.660 | 4.930 | 4.650 | 4.740 | 543,272 | +0.01(+0.21%) |
Mar 06, 2008 | 5.280 | 5.310 | 4.710 | 4.730 | 685,479 | -0.54(-10.25%) |
Mar 05, 2008 | 5.520 | 5.720 | 5.230 | 5.270 | 478,337 | -0.23(-4.18%) |
Mar 04, 2008 | 5.460 | 5.660 | 5.390 | 5.500 | 482,706 | -0.03(-0.54%) |
Mar 03, 2008 | 5.380 | 5.720 | 5.370 | 5.530 | 426,881 | +0.14(+2.60%) |
Feb 29, 2008 | 5.540 | 5.820 | 5.390 | 5.390 | 403,737 | -0.23(-4.09%) |
Feb 28, 2008 | 5.830 | 5.840 | 5.498 | 5.620 | 337,609 | -0.23(-3.93%) |
Feb 27, 2008 | 5.650 | 5.990 | 5.600 | 5.850 | 434,355 | +0.13(+2.27%) |
Feb 26, 2008 | 5.490 | 5.860 | 5.490 | 5.720 | 531,541 | +0.20(+3.62%) |
Feb 25, 2008 | 5.280 | 5.560 | 5.250 | 5.520 | 623,739 | +0.23(+4.35%) |
Feb 22, 2008 | 5.360 | 5.470 | 5.190 | 5.290 | 393,482 | -0.05(-0.94%) |
Feb 21, 2008 | 5.530 | 5.550 | 5.330 | 5.340 | 429,226 | -0.15(-2.73%) |
Feb 20, 2008 | 5.300 | 5.580 | 5.260 | 5.490 | 531,009 | +0.14(+2.62%) |
Feb 19, 2008 | 5.260 | 5.630 | 5.180 | 5.350 | 482,112 | +0.18(+3.48%) |
Feb 18, 2008 | 5.360 | 5.490 | 5.090 | 5.170 | 308,371 | +0.00(+0.00%) |
Feb 15, 2008 | 5.360 | 5.490 | 5.090 | 5.170 | 308,371 | -0.22(-4.08%) |
Feb 14, 2008 | 5.490 | 5.490 | 5.240 | 5.390 | 467,306 | -0.05(-0.92%) |
Feb 13, 2008 | 5.470 | 5.490 | 5.300 | 5.440 | 486,085 | -0.02(-0.37%) |
Feb 12, 2008 | 5.200 | 5.700 | 5.180 | 5.460 | 667,278 | +0.28(+5.41%) |
Feb 11, 2008 | 5.100 | 5.250 | 5.080 | 5.180 | 429,679 | +0.05(+0.97%) |
Feb 08, 2008 | 5.270 | 5.380 | 5.080 | 5.130 | 262,113 | -0.16(-3.02%) |
Feb 07, 2008 | 5.170 | 5.320 | 5.050 | 5.290 | 287,066 | +0.09(+1.73%) |
Feb 06, 2008 | 5.330 | 5.420 | 5.160 | 5.200 | 359,976 | -0.08(-1.52%) |
Feb 05, 2008 | 5.350 | 5.440 | 5.250 | 5.280 | 453,425 | -0.17(-3.12%) |
Feb 04, 2008 | 5.780 | 5.790 | 5.280 | 5.450 | 854,450 | -0.43(-7.31%) |
Feb 01, 2008 | 6.080 | 6.090 | 5.780 | 5.880 | 424,467 | -0.16(-2.65%) |
Jan 31, 2008 | 5.650 | 6.110 | 5.460 | 6.040 | 998,011 | +0.35(+6.15%) |
Jan 30, 2008 | 5.880 | 5.940 | 5.510 | 5.690 | 689,888 | -0.21(-3.56%) |
Jan 29, 2008 | 5.640 | 6.070 | 5.630 | 5.900 | 1,224,085 | +0.55(+10.28%) |
Jan 28, 2008 | 5.040 | 5.450 | 4.960 | 5.350 | 709,054 | +0.18(+3.48%) |
Jan 25, 2008 | 5.390 | 5.390 | 5.130 | 5.170 | 495,874 | -0.15(-2.82%) |
Jan 24, 2008 | 5.350 | 5.470 | 5.080 | 5.320 | 483,253 | -0.02(-0.37%) |
Jan 23, 2008 | 4.960 | 5.410 | 4.660 | 5.340 | 690,569 | +0.24(+4.71%) |
Jan 22, 2008 | 4.930 | 5.520 | 4.890 | 5.100 | 513,127 | -0.28(-5.20%) |
Jan 21, 2008 | 5.460 | 5.510 | 5.000 | 5.380 | 566,403 | +0.00(+0.00%) |
Jan 18, 2008 | 5.460 | 5.510 | 5.000 | 5.380 | 566,403 | +0.33(+6.53%) |
Jan 17, 2008 | 5.160 | 5.390 | 4.870 | 5.050 | 551,789 | -0.13(-2.51%) |
Jan 16, 2008 | 4.340 | 5.280 | 4.250 | 5.180 | 600,388 | +0.82(+18.81%) |
Jan 15, 2008 | 4.310 | 4.550 | 4.220 | 4.360 | 522,070 | +0.05(+1.16%) |
Jan 14, 2008 | 4.350 | 4.570 | 4.240 | 4.310 | 486,299 | -0.02(-0.46%) |
Jan 11, 2008 | 4.250 | 4.510 | 4.250 | 4.330 | 575,677 | +0.05(+1.17%) |
Jan 10, 2008 | 4.120 | 4.470 | 4.120 | 4.280 | 678,126 | +0.12(+2.88%) |
Jan 09, 2008 | 4.200 | 4.300 | 4.040 | 4.160 | 574,270 | -0.04(-0.95%) |
Jan 08, 2008 | 4.380 | 4.690 | 4.170 | 4.200 | 775,412 | -0.29(-6.46%) |
Jan 07, 2008 | 4.350 | 4.640 | 4.300 | 4.490 | 462,001 | +0.17(+3.94%) |
Jan 04, 2008 | 4.410 | 4.470 | 4.250 | 4.320 | 781,062 | -0.17(-3.79%) |
Jan 03, 2008 | 4.850 | 4.880 | 4.480 | 4.490 | 679,257 | -0.37(-7.61%) |
Jan 02, 2008 | 5.070 | 5.100 | 4.740 | 4.860 | 654,221 | -0.21(-4.14%) |
Jan 01, 2008 | 5.030 | 5.110 | 4.930 | 5.070 | 715,255 | +0.00(+0.00%) |
Dec 31, 2007 | 5.030 | 5.110 | 4.930 | 5.070 | 715,255 | +0.08(+1.60%) |
Dec 28, 2007 | 5.020 | 5.100 | 4.910 | 4.990 | 1,562,185 | -0.02(-0.40%) |
Dec 27, 2007 | 5.140 | 5.200 | 4.910 | 5.010 | 939,035 | -0.11(-2.15%) |
Dec 26, 2007 | 5.150 | 5.160 | 4.820 | 5.120 | 837,671 | -0.01(-0.19%) |
Dec 24, 2007 | 4.970 | 5.180 | 4.770 | 5.130 | 529,646 | +0.22(+4.48%) |
Dec 21, 2007 | 4.800 | 4.950 | 4.740 | 4.910 | 1,425,732 | +0.19(+4.03%) |
Dec 20, 2007 | 4.580 | 4.880 | 4.550 | 4.720 | 1,035,954 | -0.05(-1.05%) |
Dec 19, 2007 | 4.800 | 4.870 | 4.500 | 4.770 | 1,382,811 | -0.01(-0.21%) |
Dec 18, 2007 | 5.410 | 5.610 | 4.410 | 4.780 | 4,782,422 | -1.75(-26.80%) |
Dec 17, 2007 | 6.840 | 6.890 | 6.440 | 6.530 | 874,600 | -0.37(-5.36%) |
Dec 14, 2007 | 7.100 | 7.160 | 6.850 | 6.900 | 702,901 | -0.33(-4.56%) |
Dec 13, 2007 | 7.180 | 7.370 | 7.140 | 7.230 | 427,215 | -0.03(-0.41%) |
Dec 12, 2007 | 7.350 | 7.460 | 7.120 | 7.260 | 479,782 | +0.10(+1.40%) |
Dec 11, 2007 | 7.870 | 7.870 | 7.080 | 7.160 | 1,710,545 | -0.66(-8.44%) |
Dec 10, 2007 | 7.990 | 7.990 | 7.760 | 7.820 | 472,611 | -0.18(-2.25%) |
Dec 07, 2007 | 7.770 | 8.180 | 7.590 | 8.000 | 338,121 | +0.23(+2.96%) |
Dec 06, 2007 | 7.460 | 7.800 | 7.450 | 7.770 | 323,740 | +0.29(+3.88%) |
Dec 05, 2007 | 7.550 | 7.640 | 7.402 | 7.480 | 296,004 | +0.07(+0.94%) |
Dec 04, 2007 | 7.400 | 7.450 | 7.270 | 7.410 | 581,189 | +0.01(+0.14%) |
Dec 03, 2007 | 7.470 | 7.470 | 7.380 | 7.400 | 344,225 | -0.04(-0.54%) |
Nov 30, 2007 | 7.530 | 7.750 | 7.400 | 7.440 | 503,877 | +0.04(+0.54%) |
Nov 29, 2007 | 7.540 | 7.560 | 7.360 | 7.400 | 529,728 | -0.15(-1.99%) |
Nov 28, 2007 | 7.490 | 7.680 | 7.400 | 7.550 | 548,114 | +0.10(+1.34%) |
Nov 27, 2007 | 7.490 | 7.700 | 7.400 | 7.450 | 537,602 | +0.02(+0.27%) |
Nov 26, 2007 | 7.800 | 7.900 | 7.410 | 7.430 | 324,087 | -0.33(-4.25%) |
Nov 23, 2007 | 7.480 | 7.850 | 7.460 | 7.760 | 186,084 | +0.36(+4.86%) |
Nov 21, 2007 | 7.500 | 7.590 | 7.390 | 7.400 | 675,912 | +0.03(+0.41%) |
Nov 20, 2007 | 7.520 | 7.590 | 7.170 | 7.370 | 959,246 | -0.14(-1.86%) |
Nov 19, 2007 | 7.570 | 7.570 | 7.420 | 7.510 | 638,464 | -0.09(-1.18%) |
Nov 16, 2007 | 7.600 | 7.770 | 7.500 | 7.600 | 297,499 | +0.02(+0.26%) |
Nov 15, 2007 | 7.500 | 7.670 | 7.430 | 7.580 | 530,291 | +0.04(+0.53%) |
Nov 14, 2007 | 8.300 | 8.300 | 7.500 | 7.540 | 603,349 | -0.69(-8.38%) |
Nov 13, 2007 | 7.980 | 8.390 | 7.960 | 8.230 | 810,333 | +0.30(+3.78%) |
Nov 12, 2007 | 7.810 | 8.200 | 7.810 | 7.930 | 670,469 | +0.10(+1.28%) |
Nov 09, 2007 | 8.190 | 8.270 | 7.800 | 7.830 | 521,358 | -0.44(-5.32%) |
Nov 08, 2007 | 7.560 | 8.320 | 7.500 | 8.270 | 821,451 | +0.76(+10.12%) |
Nov 07, 2007 | 7.230 | 7.570 | 7.200 | 7.510 | 819,909 | +0.21(+2.88%) |
Nov 06, 2007 | 7.270 | 7.340 | 7.140 | 7.300 | 777,068 | +0.07(+0.97%) |
Nov 05, 2007 | 8.040 | 8.040 | 7.180 | 7.230 | 2,110,981 | -0.01(-0.14%) |
Nov 02, 2007 | 7.780 | 7.880 | 7.210 | 7.240 | 1,111,999 | -0.51(-6.58%) |
Nov 01, 2007 | 7.470 | 8.350 | 7.470 | 7.750 | 1,229,259 | +0.13(+1.71%) |
Oct 31, 2007 | 7.770 | 8.670 | 7.480 | 7.620 | 2,682,586 | +0.53(+7.48%) |
Oct 30, 2007 | 7.210 | 7.230 | 6.980 | 7.090 | 634,080 | -0.08(-1.12%) |
Oct 29, 2007 | 7.200 | 7.830 | 6.900 | 7.170 | 1,293,835 | +0.00(+0.00%) |
Oct 26, 2007 | 7.240 | 7.270 | 7.100 | 7.170 | 562,955 | +0.01(+0.14%) |
Oct 25, 2007 | 7.170 | 7.320 | 6.840 | 7.160 | 718,609 | -0.01(-0.14%) |
Oct 24, 2007 | 7.570 | 7.570 | 6.990 | 7.170 | 695,009 | -0.43(-5.66%) |
Oct 23, 2007 | 7.700 | 7.800 | 7.390 | 7.600 | 355,413 | -0.02(-0.26%) |
Oct 22, 2007 | 7.350 | 7.710 | 7.350 | 7.620 | 354,400 | +0.16(+2.14%) |
Oct 19, 2007 | 7.600 | 7.600 | 7.270 | 7.460 | 644,437 | -0.15(-1.97%) |
Oct 18, 2007 | 7.450 | 7.760 | 7.400 | 7.610 | 452,761 | +0.09(+1.20%) |
Oct 17, 2007 | 7.910 | 7.960 | 7.460 | 7.520 | 566,288 | -0.33(-4.20%) |
Oct 16, 2007 | 7.880 | 8.000 | 7.800 | 7.850 | 375,055 | -0.07(-0.88%) |
Oct 15, 2007 | 7.980 | 8.144 | 7.870 | 7.920 | 464,121 | -0.06(-0.75%) |
Oct 12, 2007 | 8.290 | 8.370 | 7.950 | 7.980 | 563,108 | -0.32(-3.86%) |
Oct 11, 2007 | 8.380 | 8.570 | 8.300 | 8.300 | 1,081,371 | -0.11(-1.31%) |
Oct 10, 2007 | 8.600 | 8.750 | 8.330 | 8.410 | 686,057 | -0.48(-5.40%) |
Oct 09, 2007 | 9.000 | 9.060 | 8.800 | 8.890 | 289,478 | -0.10(-1.11%) |
Oct 08, 2007 | 9.210 | 9.350 | 8.970 | 8.990 | 382,279 | -0.26(-2.81%) |
Oct 05, 2007 | 9.260 | 9.460 | 9.200 | 9.250 | 482,586 | +0.05(+0.54%) |
Oct 04, 2007 | 9.510 | 9.580 | 9.100 | 9.200 | 507,785 | -0.29(-3.06%) |
Oct 03, 2007 | 9.070 | 9.540 | 9.070 | 9.490 | 435,586 | +0.31(+3.38%) |
Oct 02, 2007 | 8.930 | 9.330 | 8.930 | 9.180 | 723,231 | +0.25(+2.80%) |
Oct 01, 2007 | 8.970 | 9.020 | 8.670 | 8.930 | 768,565 | -0.06(-0.67%) |
Sep 28, 2007 | 8.730 | 9.050 | 8.590 | 8.990 | 1,252,230 | +0.23(+2.63%) |
Sep 27, 2007 | 9.020 | 9.200 | 8.750 | 8.760 | 679,106 | -0.25(-2.77%) |
Sep 26, 2007 | 9.200 | 9.240 | 8.870 | 9.010 | 834,081 | -0.18(-1.96%) |
Sep 25, 2007 | 9.730 | 9.730 | 9.180 | 9.190 | 442,008 | -0.62(-6.32%) |
Sep 24, 2007 | 9.970 | 10.32 | 9.760 | 9.810 | 224,603 | -0.04(-0.41%) |
Sep 21, 2007 | 10.12 | 10.16 | 9.700 | 9.850 | 441,246 | -0.17(-1.70%) |
Sep 20, 2007 | 10.36 | 10.40 | 9.850 | 10.02 | 309,436 | -0.37(-3.56%) |
Sep 19, 2007 | 10.38 | 10.63 | 10.22 | 10.39 | 469,576 | +0.06(+0.58%) |
Sep 18, 2007 | 9.890 | 10.44 | 9.800 | 10.33 | 490,673 | +0.48(+4.87%) |
Sep 17, 2007 | 10.05 | 10.27 | 9.820 | 9.850 | 245,794 | -0.23(-2.28%) |
Sep 14, 2007 | 9.920 | 10.13 | 9.900 | 10.08 | 331,433 | +0.08(+0.80%) |
Sep 13, 2007 | 9.630 | 10.17 | 9.530 | 10.00 | 575,805 | +0.43(+4.49%) |
Sep 12, 2007 | 9.570 | 9.880 | 9.540 | 9.570 | 418,938 | +0.00(+0.00%) |
Sep 11, 2007 | 9.830 | 9.840 | 9.460 | 9.570 | 668,493 | -0.24(-2.45%) |
Sep 10, 2007 | 10.25 | 10.29 | 9.760 | 9.810 | 364,794 | -0.39(-3.82%) |
Sep 07, 2007 | 10.32 | 10.47 | 9.920 | 10.20 | 511,970 | -0.22(-2.11%) |
Sep 06, 2007 | 10.63 | 10.70 | 10.40 | 10.42 | 347,637 | -0.20(-1.88%) |
Sep 05, 2007 | 10.59 | 10.71 | 10.53 | 10.62 | 562,969 | -0.01(-0.09%) |
Sep 04, 2007 | 10.53 | 10.73 | 10.45 | 10.63 | 385,297 | +0.08(+0.76%) |
Aug 31, 2007 | 10.43 | 10.67 | 10.28 | 10.55 | 684,618 | +0.21(+2.03%) |
Aug 30, 2007 | 10.42 | 10.49 | 10.15 | 10.34 | 452,013 | -0.16(-1.52%) |
Aug 29, 2007 | 10.57 | 10.78 | 10.20 | 10.50 | 990,890 | -0.01(-0.10%) |
Aug 28, 2007 | 10.52 | 11.09 | 10.22 | 10.51 | 893,450 | +0.01(+0.10%) |
Aug 27, 2007 | 10.66 | 10.78 | 10.34 | 10.50 | 477,438 | -0.20(-1.87%) |
Aug 24, 2007 | 10.61 | 10.71 | 10.58 | 10.70 | 168,647 | +0.07(+0.66%) |
Aug 23, 2007 | 10.96 | 11.03 | 10.57 | 10.63 | 261,545 | -0.27(-2.48%) |
Aug 22, 2007 | 10.73 | 11.10 | 10.71 | 10.90 | 215,590 | +0.25(+2.35%) |
Aug 21, 2007 | 10.61 | 10.90 | 10.56 | 10.65 | 168,343 | +0.00(+0.00%) |
Aug 20, 2007 | 11.07 | 11.14 | 10.58 | 10.65 | 311,066 | -0.39(-3.53%) |
Aug 17, 2007 | 11.41 | 12.01 | 10.95 | 11.04 | 994,998 | +0.02(+0.18%) |
Aug 16, 2007 | 10.40 | 11.02 | 10.12 | 11.02 | 848,720 | +0.54(+5.15%) |
Aug 15, 2007 | 10.55 | 11.31 | 10.41 | 10.48 | 441,104 | -0.09(-0.85%) |
Aug 14, 2007 | 10.77 | 10.88 | 10.22 | 10.57 | 737,378 | -0.18(-1.67%) |
Aug 13, 2007 | 11.28 | 11.97 | 10.59 | 10.75 | 758,848 | -0.43(-3.85%) |
Aug 10, 2007 | 12.45 | 13.10 | 11.05 | 11.18 | 1,291,941 | -1.41(-11.20%) |
Aug 09, 2007 | 11.90 | 13.27 | 11.79 | 12.59 | 1,419,575 | +0.59(+4.92%) |
Aug 08, 2007 | 11.02 | 12.12 | 11.02 | 12.00 | 1,192,574 | +1.06(+9.69%) |
Aug 07, 2007 | 10.93 | 11.10 | 10.52 | 10.94 | 852,085 | -0.04(-0.36%) |
Aug 06, 2007 | 10.92 | 10.98 | 10.43 | 10.98 | 844,766 | +0.07(+0.64%) |
Aug 03, 2007 | 10.95 | 11.82 | 10.88 | 10.91 | 407,795 | -0.89(-7.54%) |
Aug 02, 2007 | 11.90 | 11.97 | 11.60 | 11.80 | 516,251 | -0.10(-0.84%) |
Aug 01, 2007 | 11.62 | 11.98 | 11.31 | 11.90 | 1,099,784 | +0.24(+2.06%) |
Jul 31, 2007 | 11.98 | 12.14 | 11.63 | 11.66 | 497,896 | -0.22(-1.85%) |
Jul 30, 2007 | 11.89 | 11.96 | 11.46 | 11.88 | 715,064 | -0.02(-0.17%) |
Jul 27, 2007 | 12.17 | 12.21 | 11.73 | 11.90 | 517,306 | -0.29(-2.38%) |
Jul 26, 2007 | 12.62 | 12.69 | 12.00 | 12.19 | 637,376 | -0.56(-4.39%) |
Jul 25, 2007 | 13.06 | 13.48 | 12.53 | 12.75 | 796,242 | -0.19(-1.47%) |
Jul 24, 2007 | 13.21 | 13.37 | 12.82 | 12.94 | 666,512 | -0.38(-2.85%) |
Jul 23, 2007 | 12.69 | 13.52 | 12.69 | 13.32 | 832,978 | +0.65(+5.13%) |
Jul 20, 2007 | 12.59 | 12.82 | 12.45 | 12.67 | 486,117 | +0.05(+0.40%) |
Jul 19, 2007 | 12.65 | 12.72 | 12.52 | 12.62 | 472,623 | -0.03(-0.24%) |
Jul 18, 2007 | 12.84 | 12.87 | 12.52 | 12.65 | 394,130 | -0.19(-1.48%) |
Jul 17, 2007 | 13.26 | 13.34 | 12.84 | 12.84 | 440,237 | -0.41(-3.09%) |
Jul 16, 2007 | 12.99 | 13.30 | 12.99 | 13.25 | 374,207 | +0.21(+1.61%) |
Jul 13, 2007 | 12.97 | 13.18 | 12.72 | 13.04 | 425,167 | +0.01(+0.08%) |
Jul 12, 2007 | 12.60 | 13.13 | 12.60 | 13.03 | 700,136 | +0.40(+3.17%) |
Jul 11, 2007 | 12.08 | 12.64 | 12.07 | 12.63 | 913,516 | +0.54(+4.47%) |
Jul 10, 2007 | 12.10 | 12.30 | 12.00 | 12.09 | 759,370 | -0.02(-0.17%) |
Jul 09, 2007 | 12.29 | 12.29 | 11.97 | 12.11 | 415,877 | -0.13(-1.06%) |
Jul 06, 2007 | 12.26 | 12.31 | 12.10 | 12.24 | 290,045 | -0.01(-0.08%) |
Jul 05, 2007 | 12.26 | 12.30 | 12.12 | 12.25 | 288,860 | -0.04(-0.37%) |
Jul 03, 2007 | 12.28 | 12.34 | 12.15 | 12.29 | 205,946 | -0.01(-0.04%) |
Jul 02, 2007 | 12.37 | 12.39 | 12.19 | 12.30 | 362,505 | -0.06(-0.49%) |
Jun 29, 2007 | 12.35 | 12.55 | 12.30 | 12.36 | 599,631 | +0.02(+0.16%) |
Jun 28, 2007 | 12.26 | 12.52 | 12.24 | 12.34 | 584,964 | +0.11(+0.90%) |
Jun 27, 2007 | 12.14 | 12.38 | 12.10 | 12.23 | 935,873 | +0.03(+0.25%) |
Jun 26, 2007 | 12.70 | 12.82 | 12.19 | 12.20 | 595,430 | -0.45(-3.56%) |
Jun 25, 2007 | 13.23 | 13.25 | 12.47 | 12.65 | 890,197 | -0.55(-4.17%) |
Jun 22, 2007 | 13.00 | 13.20 | 12.93 | 13.20 | 742,986 | +0.19(+1.46%) |
Jun 21, 2007 | 13.00 | 13.11 | 12.95 | 13.01 | 311,917 | +0.00(+0.00%) |
Jun 20, 2007 | 13.10 | 13.20 | 12.99 | 13.01 | 282,200 | -0.11(-0.84%) |
Jun 19, 2007 | 13.18 | 13.18 | 12.99 | 13.12 | 360,100 | -0.08(-0.61%) |
Jun 18, 2007 | 13.26 | 13.28 | 13.09 | 13.20 | 384,100 | -0.06(-0.45%) |
Jun 15, 2007 | 13.48 | 13.50 | 13.24 | 13.26 | 464,900 | -0.01(-0.08%) |
Jun 14, 2007 | 13.05 | 13.27 | 13.00 | 13.27 | 325,900 | +0.21(+1.61%) |
Jun 13, 2007 | 13.00 | 13.15 | 12.90 | 13.06 | 316,300 | +0.14(+1.08%) |
Jun 12, 2007 | 12.97 | 13.11 | 12.87 | 12.92 | 275,300 | -0.14(-1.07%) |
Jun 11, 2007 | 13.11 | 13.25 | 12.94 | 13.06 | 281,909 | -0.11(-0.84%) |
Jun 08, 2007 | 13.20 | 13.26 | 13.04 | 13.17 | 347,171 | -0.03(-0.23%) |
Jun 07, 2007 | 13.72 | 13.74 | 13.20 | 13.20 | 358,835 | -0.56(-4.07%) |
Jun 06, 2007 | 13.62 | 13.76 | 13.52 | 13.76 | 303,026 | +0.14(+1.03%) |
Jun 05, 2007 | 13.75 | 13.78 | 13.60 | 13.62 | 295,599 | -0.17(-1.23%) |
Jun 04, 2007 | 13.71 | 13.84 | 13.62 | 13.79 | 302,894 | +0.03(+0.22%) |
Jun 01, 2007 | 14.02 | 14.17 | 13.72 | 13.76 | 342,345 | -0.18(-1.29%) |
May 31, 2007 | 13.77 | 14.09 | 13.77 | 13.94 | 255,021 | +0.18(+1.31%) |
May 30, 2007 | 13.79 | 13.87 | 13.59 | 13.76 | 240,262 | -0.08(-0.58%) |
May 29, 2007 | 14.01 | 14.17 | 13.79 | 13.84 | 277,897 | -0.15(-1.07%) |
May 25, 2007 | 14.14 | 14.18 | 13.89 | 13.99 | 260,963 | -0.12(-0.85%) |
May 24, 2007 | 14.07 | 14.24 | 13.95 | 14.11 | 566,021 | +0.05(+0.36%) |
May 23, 2007 | 14.07 | 14.15 | 13.89 | 14.06 | 408,078 | +0.02(+0.14%) |
May 22, 2007 | 13.84 | 14.05 | 13.77 | 14.04 | 351,303 | +0.17(+1.23%) |
May 21, 2007 | 13.68 | 13.94 | 13.57 | 13.87 | 253,098 | +0.15(+1.09%) |
May 18, 2007 | 13.72 | 13.79 | 13.62 | 13.72 | 331,597 | +0.04(+0.29%) |
May 17, 2007 | 13.66 | 13.74 | 13.61 | 13.68 | 498,124 | -0.02(-0.15%) |
May 16, 2007 | 13.62 | 13.73 | 13.54 | 13.70 | 534,194 | +0.10(+0.74%) |
May 15, 2007 | 13.65 | 13.82 | 13.59 | 13.60 | 367,047 | -0.09(-0.66%) |
May 14, 2007 | 13.77 | 13.77 | 13.30 | 13.69 | 527,054 | -0.05(-0.36%) |
May 11, 2007 | 13.67 | 13.85 | 13.52 | 13.74 | 302,073 | +0.13(+0.96%) |
May 10, 2007 | 13.65 | 13.66 | 13.55 | 13.61 | 740,521 | -0.13(-0.95%) |
May 09, 2007 | 13.64 | 13.88 | 13.61 | 13.74 | 410,541 | -0.02(-0.15%) |
May 08, 2007 | 13.60 | 13.89 | 13.58 | 13.76 | 554,529 | +0.15(+1.10%) |
May 07, 2007 | 13.60 | 13.72 | 13.48 | 13.61 | 554,478 | -0.03(-0.22%) |
May 04, 2007 | 13.66 | 13.76 | 13.56 | 13.64 | 870,444 | +0.00(+0.00%) |
May 03, 2007 | 13.93 | 14.13 | 13.42 | 13.64 | 1,013,789 | -0.29(-2.08%) |
May 02, 2007 | 14.38 | 14.86 | 13.92 | 13.93 | 1,020,227 | -0.37(-2.59%) |