Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.911 | 6.020 | 5.626 | 5.740 | 604,498 | -0.18(-2.96%) |
Apr 29, 2008 | 5.793 | 5.920 | 5.705 | 5.915 | 358,933 | +0.11(+1.81%) |
Apr 28, 2008 | 5.810 | 5.911 | 5.766 | 5.810 | 228,846 | -0.02(-0.30%) |
Apr 25, 2008 | 5.823 | 5.849 | 5.679 | 5.828 | 228,610 | +0.04(+0.68%) |
Apr 24, 2008 | 5.705 | 5.885 | 5.539 | 5.788 | 190,043 | +0.09(+1.61%) |
Apr 23, 2008 | 5.626 | 5.701 | 5.512 | 5.696 | 238,160 | +0.10(+1.72%) |
Apr 22, 2008 | 5.749 | 5.779 | 5.495 | 5.600 | 495,206 | -0.19(-3.25%) |
Apr 21, 2008 | 5.793 | 5.832 | 5.626 | 5.788 | 259,437 | -0.03(-0.53%) |
Apr 18, 2008 | 5.876 | 5.902 | 5.574 | 5.819 | 212,470 | +0.04(+0.68%) |
Apr 17, 2008 | 5.810 | 5.902 | 5.670 | 5.779 | 360,646 | -0.04(-0.75%) |
Apr 16, 2008 | 5.740 | 5.885 | 5.687 | 5.823 | 337,092 | +0.15(+2.62%) |
Apr 15, 2008 | 5.718 | 5.753 | 5.627 | 5.674 | 264,418 | -0.02(-0.31%) |
Apr 14, 2008 | 5.723 | 5.766 | 5.582 | 5.692 | 266,549 | -0.04(-0.76%) |
Apr 11, 2008 | 5.744 | 5.758 | 5.652 | 5.736 | 223,846 | -0.09(-1.50%) |
Apr 10, 2008 | 5.705 | 5.893 | 5.644 | 5.823 | 219,061 | +0.11(+1.84%) |
Apr 09, 2008 | 5.836 | 5.836 | 5.666 | 5.718 | 287,306 | -0.10(-1.73%) |
Apr 08, 2008 | 5.762 | 5.863 | 5.723 | 5.819 | 149,814 | -0.01(-0.23%) |
Apr 07, 2008 | 5.753 | 5.858 | 5.679 | 5.832 | 241,631 | +0.16(+2.78%) |
Apr 04, 2008 | 5.766 | 5.801 | 5.552 | 5.674 | 231,506 | -0.07(-1.29%) |
Apr 03, 2008 | 5.622 | 5.788 | 5.582 | 5.749 | 253,878 | +0.07(+1.16%) |
Apr 02, 2008 | 5.631 | 5.705 | 5.460 | 5.683 | 1,679,625 | +0.04(+0.62%) |
Apr 01, 2008 | 5.565 | 5.683 | 5.460 | 5.648 | 443,682 | +0.14(+2.63%) |
Mar 31, 2008 | 5.131 | 5.547 | 5.131 | 5.504 | 682,920 | +0.41(+7.99%) |
Mar 28, 2008 | 5.219 | 5.469 | 5.083 | 5.096 | 679,145 | -0.35(-6.51%) |
Mar 27, 2008 | 5.687 | 5.696 | 5.394 | 5.451 | 442,540 | -0.25(-4.45%) |
Mar 26, 2008 | 6.003 | 6.003 | 5.556 | 5.705 | 1,005,943 | -0.32(-5.24%) |
Mar 25, 2008 | 5.981 | 6.068 | 5.871 | 6.020 | 397,487 | +0.05(+0.88%) |
Mar 24, 2008 | 6.055 | 6.173 | 5.911 | 5.968 | 724,815 | -0.01(-0.22%) |
Mar 21, 2008 | 5.976 | 6.169 | 5.845 | 5.981 | 806,971 | +0.00(+0.00%) |
Mar 20, 2008 | 5.976 | 6.169 | 5.845 | 5.981 | 806,971 | +0.14(+2.48%) |
Mar 19, 2008 | 5.920 | 5.981 | 5.788 | 5.836 | 351,730 | -0.03(-0.45%) |
Mar 18, 2008 | 5.771 | 5.911 | 5.587 | 5.863 | 455,001 | +0.28(+4.94%) |
Mar 17, 2008 | 5.582 | 5.762 | 5.574 | 5.587 | 413,735 | -0.25(-4.20%) |
Mar 14, 2008 | 5.845 | 5.867 | 5.525 | 5.832 | 630,014 | +0.05(+0.83%) |
Mar 13, 2008 | 5.517 | 5.854 | 5.482 | 5.784 | 603,297 | +0.19(+3.36%) |
Mar 12, 2008 | 5.911 | 5.911 | 5.561 | 5.596 | 464,464 | -0.26(-4.48%) |
Mar 11, 2008 | 5.858 | 6.007 | 5.631 | 5.858 | 716,476 | +0.00(+0.00%) |
Mar 10, 2008 | 5.920 | 6.016 | 5.836 | 5.858 | 1,073,884 | -0.22(-3.60%) |
Mar 07, 2008 | 5.937 | 6.322 | 5.801 | 6.077 | 3,370,454 | -0.46(-6.97%) |
Mar 06, 2008 | 6.668 | 6.716 | 6.436 | 6.533 | 475,242 | -0.21(-3.12%) |
Mar 05, 2008 | 6.651 | 6.800 | 6.633 | 6.743 | 366,902 | +0.11(+1.65%) |
Mar 04, 2008 | 6.568 | 6.690 | 6.480 | 6.633 | 267,933 | -0.02(-0.33%) |
Mar 03, 2008 | 6.821 | 6.821 | 6.581 | 6.655 | 476,110 | -0.18(-2.56%) |
Feb 29, 2008 | 6.791 | 6.909 | 6.668 | 6.830 | 528,508 | -0.09(-1.33%) |
Feb 28, 2008 | 7.128 | 7.132 | 6.887 | 6.922 | 263,005 | -0.27(-3.77%) |
Feb 27, 2008 | 7.360 | 7.360 | 7.110 | 7.194 | 582,330 | -0.26(-3.47%) |
Feb 26, 2008 | 7.045 | 7.522 | 7.045 | 7.452 | 979,988 | +0.35(+4.87%) |
Feb 25, 2008 | 6.975 | 7.137 | 6.821 | 7.106 | 408,986 | +0.15(+2.14%) |
Feb 22, 2008 | 7.049 | 7.084 | 6.716 | 6.957 | 708,702 | -0.09(-1.30%) |
Feb 21, 2008 | 7.185 | 7.382 | 7.005 | 7.049 | 421,802 | -0.07(-0.98%) |
Feb 20, 2008 | 6.629 | 7.172 | 6.629 | 7.119 | 448,862 | +0.40(+5.93%) |
Feb 19, 2008 | 6.852 | 7.045 | 6.598 | 6.721 | 258,389 | +0.00(+0.07%) |
Feb 18, 2008 | 6.633 | 6.716 | 6.554 | 6.716 | 323,721 | +0.00(+0.00%) |
Feb 15, 2008 | 6.633 | 6.716 | 6.554 | 6.716 | 323,721 | +0.04(+0.52%) |
Feb 14, 2008 | 7.141 | 7.163 | 6.655 | 6.681 | 521,691 | -0.43(-6.03%) |
Feb 13, 2008 | 7.137 | 7.246 | 6.953 | 7.110 | 273,104 | +0.06(+0.81%) |
Feb 12, 2008 | 6.738 | 7.237 | 6.734 | 7.054 | 775,071 | +0.39(+5.85%) |
Feb 11, 2008 | 6.747 | 7.015 | 6.585 | 6.664 | 368,478 | -0.11(-1.55%) |
Feb 08, 2008 | 7.159 | 7.207 | 6.699 | 6.769 | 502,517 | -0.45(-6.25%) |
Feb 07, 2008 | 6.918 | 7.246 | 6.918 | 7.220 | 485,842 | +0.24(+3.45%) |
Feb 06, 2008 | 7.237 | 7.299 | 6.979 | 6.979 | 297,531 | -0.18(-2.57%) |
Feb 05, 2008 | 6.948 | 7.259 | 6.948 | 7.163 | 450,399 | +0.06(+0.80%) |
Feb 04, 2008 | 7.364 | 7.364 | 7.062 | 7.106 | 261,132 | -0.29(-3.96%) |
Feb 01, 2008 | 7.316 | 7.570 | 7.119 | 7.399 | 446,441 | +0.13(+1.75%) |
Jan 31, 2008 | 6.782 | 7.421 | 6.765 | 7.272 | 603,274 | +0.36(+5.26%) |
Jan 30, 2008 | 6.760 | 7.141 | 6.712 | 6.909 | 412,083 | +0.08(+1.15%) |
Jan 29, 2008 | 6.568 | 6.896 | 6.480 | 6.830 | 377,166 | +0.32(+4.91%) |
Jan 28, 2008 | 6.603 | 6.616 | 6.292 | 6.511 | 416,220 | -0.09(-1.39%) |
Jan 25, 2008 | 6.607 | 6.686 | 6.489 | 6.603 | 500,128 | +0.15(+2.31%) |
Jan 24, 2008 | 6.664 | 6.664 | 6.322 | 6.454 | 762,347 | -0.18(-2.77%) |
Jan 23, 2008 | 6.165 | 6.892 | 6.165 | 6.638 | 863,127 | +0.32(+5.13%) |
Jan 22, 2008 | 6.191 | 6.546 | 5.920 | 6.314 | 945,021 | -0.16(-2.50%) |
Jan 21, 2008 | 6.414 | 6.546 | 6.370 | 6.476 | 682,029 | +0.00(+0.00%) |
Jan 18, 2008 | 6.414 | 6.546 | 6.370 | 6.476 | 682,029 | +0.10(+1.58%) |
Jan 17, 2008 | 6.646 | 6.646 | 6.252 | 6.375 | 886,723 | -0.18(-2.67%) |
Jan 16, 2008 | 6.397 | 6.747 | 6.388 | 6.550 | 1,218,489 | +0.07(+1.01%) |
Jan 15, 2008 | 6.594 | 6.629 | 6.397 | 6.484 | 1,000,178 | -0.21(-3.20%) |
Jan 14, 2008 | 6.681 | 6.883 | 6.620 | 6.699 | 1,174,687 | -0.00(-0.07%) |
Jan 11, 2008 | 7.071 | 7.255 | 6.686 | 6.703 | 1,025,757 | -0.42(-5.96%) |
Jan 10, 2008 | 6.900 | 7.307 | 6.874 | 7.128 | 674,056 | +0.12(+1.75%) |
Jan 09, 2008 | 7.150 | 7.233 | 6.624 | 7.005 | 1,108,029 | -0.18(-2.56%) |
Jan 08, 2008 | 7.566 | 7.719 | 7.145 | 7.189 | 806,738 | -0.34(-4.53%) |
Jan 07, 2008 | 7.706 | 7.706 | 7.430 | 7.531 | 994,178 | -0.07(-0.92%) |
Jan 04, 2008 | 8.043 | 8.284 | 7.596 | 7.601 | 425,915 | -0.54(-6.67%) |
Jan 03, 2008 | 8.398 | 8.507 | 7.973 | 8.144 | 886,732 | -0.17(-2.00%) |
Jan 02, 2008 | 8.253 | 8.481 | 8.026 | 8.310 | 1,325,369 | +0.04(+0.53%) |
Jan 01, 2008 | 8.323 | 8.424 | 8.214 | 8.266 | 1,153,512 | +0.00(+0.00%) |
Dec 31, 2007 | 8.323 | 8.424 | 8.214 | 8.266 | 1,153,512 | -0.11(-1.36%) |
Dec 28, 2007 | 8.424 | 8.551 | 8.363 | 8.380 | 962,943 | -0.06(-0.67%) |
Dec 27, 2007 | 8.586 | 8.669 | 8.428 | 8.437 | 406,389 | -0.24(-2.73%) |
Dec 26, 2007 | 8.595 | 8.809 | 8.485 | 8.674 | 404,594 | +0.03(+0.35%) |
Dec 24, 2007 | 8.494 | 8.647 | 8.472 | 8.643 | 151,894 | +0.18(+2.17%) |
Dec 21, 2007 | 8.547 | 8.674 | 8.442 | 8.459 | 938,603 | +0.04(+0.47%) |
Dec 20, 2007 | 8.262 | 8.420 | 8.144 | 8.420 | 921,370 | +0.26(+3.22%) |
Dec 19, 2007 | 8.122 | 8.227 | 8.096 | 8.157 | 459,681 | +0.02(+0.22%) |
Dec 18, 2007 | 8.223 | 8.253 | 8.078 | 8.139 | 678,032 | +0.08(+0.98%) |
Dec 17, 2007 | 8.091 | 8.209 | 7.982 | 8.061 | 352,709 | -0.14(-1.76%) |
Dec 14, 2007 | 8.131 | 8.328 | 7.990 | 8.205 | 496,965 | -0.08(-1.00%) |
Dec 13, 2007 | 8.174 | 8.385 | 8.087 | 8.288 | 736,057 | +0.04(+0.53%) |
Dec 12, 2007 | 8.069 | 8.367 | 7.990 | 8.244 | 846,413 | +0.40(+5.14%) |
Dec 11, 2007 | 7.955 | 8.358 | 7.824 | 7.842 | 686,332 | -0.07(-0.83%) |
Dec 10, 2007 | 7.618 | 8.034 | 7.618 | 7.907 | 525,089 | +0.22(+2.91%) |
Dec 07, 2007 | 7.570 | 7.710 | 7.426 | 7.684 | 419,230 | +0.17(+2.21%) |
Dec 06, 2007 | 7.255 | 7.531 | 7.145 | 7.518 | 674,814 | +0.26(+3.62%) |
Dec 05, 2007 | 7.364 | 7.417 | 7.224 | 7.255 | 759,666 | +0.01(+0.18%) |
Dec 04, 2007 | 7.343 | 7.513 | 7.216 | 7.242 | 398,916 | -0.15(-2.07%) |
Dec 03, 2007 | 7.627 | 7.627 | 7.386 | 7.395 | 473,403 | -0.17(-2.20%) |
Nov 30, 2007 | 7.548 | 7.675 | 7.467 | 7.561 | 507,535 | +0.11(+1.47%) |
Nov 29, 2007 | 7.321 | 7.452 | 7.255 | 7.452 | 391,366 | +0.10(+1.37%) |
Nov 28, 2007 | 7.071 | 7.373 | 7.001 | 7.351 | 647,823 | +0.37(+5.33%) |
Nov 27, 2007 | 6.966 | 7.137 | 6.734 | 6.979 | 784,965 | +0.08(+1.21%) |
Nov 26, 2007 | 7.141 | 7.198 | 6.874 | 6.896 | 313,277 | -0.21(-2.90%) |
Nov 23, 2007 | 7.032 | 7.220 | 6.935 | 7.102 | 207,724 | +0.16(+2.33%) |
Nov 21, 2007 | 7.049 | 7.185 | 6.918 | 6.940 | 509,437 | -0.30(-4.11%) |
Nov 20, 2007 | 7.430 | 7.745 | 7.062 | 7.237 | 978,696 | -0.14(-1.84%) |
Nov 19, 2007 | 7.829 | 8.166 | 7.290 | 7.373 | 1,370,968 | -0.56(-7.01%) |
Nov 16, 2007 | 8.056 | 8.209 | 7.785 | 7.929 | 788,174 | -0.06(-0.77%) |
Nov 15, 2007 | 8.052 | 8.367 | 7.929 | 7.990 | 837,453 | -0.08(-1.03%) |
Nov 14, 2007 | 8.678 | 8.744 | 7.890 | 8.074 | 1,233,784 | -0.53(-6.16%) |
Nov 13, 2007 | 8.406 | 8.643 | 8.406 | 8.603 | 746,615 | +0.31(+3.69%) |
Nov 12, 2007 | 8.188 | 8.665 | 8.188 | 8.297 | 1,035,710 | +0.12(+1.45%) |
Nov 09, 2007 | 7.255 | 8.494 | 7.124 | 8.179 | 2,053,281 | +0.91(+12.46%) |
Nov 08, 2007 | 7.881 | 7.881 | 6.721 | 7.272 | 3,631,298 | +0.65(+9.85%) |
Nov 07, 2007 | 6.896 | 6.962 | 6.568 | 6.620 | 598,286 | -0.29(-4.18%) |
Nov 06, 2007 | 7.054 | 7.150 | 6.751 | 6.909 | 656,337 | -0.15(-2.11%) |
Nov 05, 2007 | 7.145 | 7.268 | 7.010 | 7.058 | 353,299 | -0.14(-1.89%) |
Nov 02, 2007 | 7.443 | 7.583 | 7.154 | 7.194 | 475,114 | -0.15(-2.03%) |
Nov 01, 2007 | 7.570 | 7.807 | 7.312 | 7.343 | 503,022 | -0.38(-4.88%) |
Oct 31, 2007 | 7.575 | 7.785 | 7.526 | 7.719 | 419,694 | +0.21(+2.74%) |
Oct 30, 2007 | 7.448 | 7.566 | 7.325 | 7.513 | 318,044 | -0.01(-0.17%) |
Oct 29, 2007 | 7.575 | 7.824 | 7.474 | 7.526 | 337,619 | +0.00(+0.06%) |
Oct 26, 2007 | 7.618 | 7.715 | 7.426 | 7.522 | 731,477 | +0.05(+0.70%) |
Oct 25, 2007 | 7.824 | 7.920 | 7.399 | 7.469 | 473,778 | -0.35(-4.43%) |
Oct 24, 2007 | 8.170 | 8.301 | 7.548 | 7.815 | 578,678 | -0.43(-5.25%) |
Oct 23, 2007 | 8.288 | 8.288 | 7.912 | 8.249 | 337,713 | +0.04(+0.53%) |
Oct 22, 2007 | 7.877 | 8.266 | 7.732 | 8.205 | 254,433 | +0.21(+2.68%) |
Oct 19, 2007 | 8.249 | 8.288 | 7.942 | 7.990 | 334,340 | -0.31(-3.69%) |
Oct 18, 2007 | 8.354 | 8.354 | 8.109 | 8.297 | 288,500 | -0.09(-1.10%) |
Oct 17, 2007 | 8.612 | 8.612 | 8.122 | 8.389 | 833,449 | -0.11(-1.29%) |
Oct 16, 2007 | 8.577 | 8.735 | 8.490 | 8.498 | 204,288 | -0.12(-1.37%) |
Oct 15, 2007 | 8.717 | 8.722 | 8.494 | 8.617 | 260,415 | -0.13(-1.45%) |
Oct 12, 2007 | 8.538 | 8.857 | 8.376 | 8.744 | 356,183 | +0.20(+2.36%) |
Oct 11, 2007 | 8.485 | 8.582 | 8.415 | 8.542 | 540,855 | +0.12(+1.40%) |
Oct 10, 2007 | 8.424 | 8.485 | 8.183 | 8.424 | 750,448 | -0.01(-0.10%) |
Oct 09, 2007 | 8.166 | 8.498 | 8.135 | 8.433 | 575,994 | +0.28(+3.38%) |
Oct 08, 2007 | 8.183 | 8.236 | 8.109 | 8.157 | 430,622 | -0.04(-0.48%) |
Oct 05, 2007 | 7.872 | 8.253 | 7.758 | 8.196 | 574,727 | +0.42(+5.46%) |
Oct 04, 2007 | 7.719 | 7.903 | 7.583 | 7.772 | 443,673 | +0.10(+1.25%) |
Oct 03, 2007 | 7.758 | 7.912 | 7.614 | 7.675 | 328,700 | -0.14(-1.85%) |
Oct 02, 2007 | 7.864 | 7.964 | 7.662 | 7.820 | 381,873 | -0.05(-0.61%) |
Oct 01, 2007 | 7.885 | 7.925 | 7.684 | 7.868 | 861,129 | -0.00(-0.06%) |
Sep 28, 2007 | 8.183 | 8.201 | 7.855 | 7.872 | 302,017 | -0.31(-3.75%) |
Sep 27, 2007 | 8.209 | 8.315 | 8.082 | 8.179 | 292,940 | +0.00(+0.05%) |
Sep 26, 2007 | 8.183 | 8.323 | 8.170 | 8.174 | 325,101 | +0.06(+0.76%) |
Sep 25, 2007 | 8.152 | 8.166 | 7.955 | 8.113 | 419,972 | -0.11(-1.33%) |
Sep 24, 2007 | 8.389 | 8.415 | 8.196 | 8.223 | 291,109 | -0.20(-2.34%) |
Sep 21, 2007 | 8.441 | 8.494 | 8.297 | 8.420 | 664,135 | +0.06(+0.68%) |
Sep 20, 2007 | 8.481 | 8.503 | 8.052 | 8.363 | 919,982 | -0.11(-1.29%) |
Sep 19, 2007 | 7.864 | 8.792 | 7.864 | 8.472 | 1,103,877 | +0.70(+9.08%) |
Sep 18, 2007 | 7.290 | 8.122 | 7.255 | 7.767 | 1,388,500 | +0.50(+6.93%) |
Sep 17, 2007 | 7.614 | 7.667 | 7.251 | 7.264 | 655,058 | -0.39(-5.09%) |
Sep 14, 2007 | 7.798 | 7.907 | 7.636 | 7.653 | 321,275 | -0.20(-2.51%) |
Sep 13, 2007 | 7.715 | 7.960 | 7.636 | 7.850 | 383,570 | +0.16(+2.05%) |
Sep 12, 2007 | 8.096 | 8.306 | 7.662 | 7.693 | 767,139 | -0.45(-5.49%) |
Sep 11, 2007 | 8.258 | 8.389 | 8.126 | 8.139 | 462,867 | -0.09(-1.12%) |
Sep 10, 2007 | 8.472 | 8.542 | 8.196 | 8.231 | 415,048 | -0.23(-2.74%) |
Sep 07, 2007 | 8.695 | 8.695 | 8.262 | 8.463 | 836,176 | -0.33(-3.78%) |
Sep 06, 2007 | 8.919 | 8.976 | 8.752 | 8.796 | 437,856 | -0.08(-0.89%) |
Sep 05, 2007 | 8.906 | 8.984 | 8.748 | 8.875 | 465,546 | -0.11(-1.17%) |
Sep 04, 2007 | 8.976 | 9.015 | 8.652 | 8.980 | 296,115 | -0.02(-0.24%) |
Aug 31, 2007 | 8.941 | 9.260 | 8.730 | 9.002 | 257,891 | +0.16(+1.78%) |
Aug 30, 2007 | 8.814 | 9.002 | 8.765 | 8.844 | 357,768 | -0.05(-0.54%) |
Aug 29, 2007 | 8.827 | 8.936 | 8.639 | 8.892 | 333,392 | +0.08(+0.89%) |
Aug 28, 2007 | 9.291 | 9.304 | 8.783 | 8.814 | 324,669 | -0.53(-5.71%) |
Aug 27, 2007 | 9.540 | 9.540 | 9.107 | 9.348 | 300,190 | -0.21(-2.15%) |
Aug 24, 2007 | 9.265 | 9.571 | 9.168 | 9.554 | 263,879 | +0.37(+4.00%) |
Aug 23, 2007 | 9.689 | 9.689 | 9.186 | 9.186 | 287,027 | -0.44(-4.59%) |
Aug 22, 2007 | 9.269 | 9.716 | 9.133 | 9.628 | 708,482 | +0.43(+4.66%) |
Aug 21, 2007 | 9.037 | 9.444 | 9.019 | 9.199 | 727,263 | +0.18(+2.04%) |
Aug 20, 2007 | 8.932 | 9.238 | 8.757 | 9.015 | 757,809 | +0.08(+0.93%) |
Aug 17, 2007 | 8.424 | 9.492 | 8.398 | 8.932 | 1,920,713 | +0.83(+10.27%) |
Aug 16, 2007 | 8.039 | 8.446 | 7.610 | 8.100 | 1,144,114 | +0.02(+0.27%) |
Aug 15, 2007 | 8.630 | 8.687 | 8.008 | 8.078 | 966,698 | -0.58(-6.72%) |
Aug 14, 2007 | 9.265 | 9.295 | 8.608 | 8.660 | 1,029,829 | -0.59(-6.34%) |
Aug 13, 2007 | 9.689 | 9.777 | 8.787 | 9.247 | 1,681,062 | -0.39(-4.00%) |
Aug 10, 2007 | 9.225 | 9.961 | 9.107 | 9.632 | 1,491,413 | +0.32(+3.43%) |
Aug 09, 2007 | 10.14 | 10.20 | 8.827 | 9.313 | 6,629,067 | -2.79(-23.07%) |
Aug 08, 2007 | 11.73 | 12.40 | 11.62 | 12.11 | 1,200,217 | +0.53(+4.54%) |
Aug 07, 2007 | 10.75 | 11.66 | 10.67 | 11.58 | 613,323 | +0.74(+6.87%) |
Aug 06, 2007 | 10.88 | 10.99 | 10.67 | 10.84 | 857,298 | -0.02(-0.16%) |
Aug 03, 2007 | 10.95 | 11.60 | 10.85 | 10.85 | 310,050 | -0.57(-5.02%) |
Aug 02, 2007 | 11.48 | 11.59 | 11.30 | 11.43 | 617,327 | -0.00(-0.04%) |
Aug 01, 2007 | 11.85 | 11.91 | 11.34 | 11.43 | 621,639 | -0.46(-3.90%) |
Jul 31, 2007 | 11.98 | 12.49 | 11.90 | 11.90 | 521,355 | +0.01(+0.07%) |
Jul 30, 2007 | 11.65 | 12.02 | 11.48 | 11.89 | 503,529 | +0.22(+1.88%) |
Jul 27, 2007 | 11.24 | 11.79 | 11.13 | 11.67 | 512,425 | +0.37(+3.29%) |
Jul 26, 2007 | 11.72 | 11.73 | 11.16 | 11.30 | 978,965 | -0.52(-4.37%) |
Jul 25, 2007 | 12.07 | 12.19 | 11.78 | 11.81 | 703,981 | -0.19(-1.57%) |
Jul 24, 2007 | 12.29 | 12.29 | 11.98 | 12.00 | 365,470 | -0.41(-3.32%) |
Jul 23, 2007 | 12.32 | 12.57 | 12.26 | 12.41 | 565,876 | +0.10(+0.85%) |
Jul 20, 2007 | 12.62 | 12.65 | 12.20 | 12.31 | 706,847 | -0.34(-2.70%) |
Jul 19, 2007 | 12.73 | 12.92 | 12.63 | 12.65 | 407,668 | -0.05(-0.38%) |
Jul 18, 2007 | 12.92 | 12.94 | 12.57 | 12.70 | 523,744 | -0.24(-1.86%) |
Jul 17, 2007 | 12.90 | 13.06 | 12.74 | 12.94 | 750,165 | +0.05(+0.37%) |
Jul 16, 2007 | 13.12 | 13.16 | 12.76 | 12.89 | 540,801 | -0.25(-1.87%) |
Jul 13, 2007 | 13.28 | 13.31 | 13.07 | 13.14 | 556,206 | -0.21(-1.54%) |
Jul 12, 2007 | 13.15 | 13.39 | 13.04 | 13.34 | 923,351 | +0.21(+1.57%) |
Jul 11, 2007 | 12.89 | 13.24 | 12.89 | 13.14 | 1,201,290 | +0.21(+1.59%) |
Jul 10, 2007 | 12.65 | 13.07 | 12.48 | 12.93 | 2,009,347 | +0.27(+2.11%) |
Jul 09, 2007 | 12.25 | 12.81 | 12.19 | 12.66 | 927,510 | +0.41(+3.32%) |
Jul 06, 2007 | 12.18 | 12.26 | 12.03 | 12.26 | 160,295 | +0.04(+0.32%) |
Jul 05, 2007 | 12.13 | 12.23 | 12.05 | 12.22 | 230,629 | +0.07(+0.61%) |
Jul 03, 2007 | 12.09 | 12.24 | 12.01 | 12.14 | 170,456 | +0.09(+0.73%) |
Jul 02, 2007 | 12.13 | 12.13 | 11.90 | 12.05 | 411,640 | -0.09(-0.76%) |
Jun 29, 2007 | 12.10 | 12.21 | 11.89 | 12.15 | 294,329 | +0.10(+0.84%) |
Jun 28, 2007 | 12.04 | 12.08 | 11.93 | 12.04 | 207,269 | +0.04(+0.29%) |
Jun 27, 2007 | 11.76 | 12.04 | 11.68 | 12.01 | 433,055 | +0.00(+0.04%) |
Jun 26, 2007 | 11.68 | 12.09 | 11.68 | 12.01 | 707,089 | +0.32(+2.77%) |
Jun 25, 2007 | 11.69 | 11.73 | 11.43 | 11.68 | 694,916 | -0.03(-0.26%) |
Jun 22, 2007 | 11.74 | 12.05 | 11.70 | 11.71 | 1,595,278 | -0.00(-0.04%) |
Jun 21, 2007 | 11.64 | 11.76 | 11.50 | 11.72 | 491,641 | +0.01(+0.08%) |
Jun 20, 2007 | 12.14 | 12.24 | 11.64 | 11.71 | 605,935 | -0.36(-3.01%) |
Jun 19, 2007 | 11.98 | 12.09 | 11.92 | 12.07 | 371,372 | +0.06(+0.47%) |
Jun 18, 2007 | 11.89 | 12.06 | 11.89 | 12.01 | 560,941 | +0.16(+1.33%) |
Jun 15, 2007 | 11.74 | 11.89 | 11.74 | 11.86 | 554,774 | +0.25(+2.19%) |
Jun 14, 2007 | 11.47 | 11.62 | 11.41 | 11.60 | 876,813 | +0.10(+0.88%) |
Jun 13, 2007 | 11.43 | 11.52 | 11.38 | 11.50 | 429,384 | +0.08(+0.73%) |
Jun 12, 2007 | 11.57 | 11.57 | 11.35 | 11.42 | 529,194 | -0.24(-2.07%) |
Jun 11, 2007 | 11.49 | 11.69 | 11.40 | 11.66 | 423,288 | +0.17(+1.45%) |
Jun 08, 2007 | 11.17 | 11.67 | 11.16 | 11.49 | 474,241 | +0.31(+2.74%) |
Jun 07, 2007 | 11.35 | 11.43 | 11.17 | 11.19 | 842,514 | -0.19(-1.69%) |
Jun 06, 2007 | 11.43 | 11.50 | 11.27 | 11.38 | 297,093 | -0.12(-1.07%) |
Jun 05, 2007 | 11.51 | 11.64 | 11.16 | 11.50 | 441,124 | -0.01(-0.11%) |
Jun 04, 2007 | 11.47 | 11.70 | 11.47 | 11.52 | 271,761 | +0.05(+0.42%) |
Jun 01, 2007 | 11.51 | 11.65 | 11.43 | 11.47 | 321,469 | +0.03(+0.27%) |
May 31, 2007 | 11.54 | 11.67 | 11.43 | 11.44 | 196,425 | -0.07(-0.65%) |
May 30, 2007 | 11.47 | 11.60 | 11.39 | 11.51 | 188,404 | -0.00(-0.04%) |
May 29, 2007 | 11.62 | 11.68 | 11.32 | 11.52 | 303,828 | -0.05(-0.45%) |
May 25, 2007 | 11.56 | 11.71 | 11.52 | 11.57 | 204,186 | +0.06(+0.49%) |
May 24, 2007 | 11.56 | 11.90 | 11.51 | 11.51 | 585,580 | -0.13(-1.13%) |
May 23, 2007 | 11.66 | 11.84 | 11.60 | 11.64 | 403,973 | -0.03(-0.22%) |
May 22, 2007 | 11.55 | 11.75 | 11.38 | 11.67 | 659,117 | +0.08(+0.72%) |
May 21, 2007 | 11.44 | 11.73 | 11.34 | 11.59 | 149,409 | +0.12(+1.03%) |
May 18, 2007 | 11.58 | 11.58 | 11.20 | 11.47 | 668,465 | -0.10(-0.83%) |
May 17, 2007 | 11.82 | 11.90 | 11.50 | 11.56 | 352,049 | -0.28(-2.40%) |
May 16, 2007 | 11.47 | 12.00 | 11.47 | 11.85 | 519,002 | +0.47(+4.12%) |
May 15, 2007 | 11.41 | 11.60 | 11.36 | 11.38 | 371,168 | -0.07(-0.61%) |
May 14, 2007 | 11.63 | 11.83 | 11.41 | 11.45 | 585,900 | -0.21(-1.80%) |
May 11, 2007 | 11.61 | 12.37 | 11.36 | 11.66 | 1,296,666 | +0.35(+3.10%) |
May 10, 2007 | 10.95 | 11.88 | 10.90 | 11.31 | 1,872,821 | +0.54(+5.00%) |
May 09, 2007 | 10.92 | 10.95 | 10.66 | 10.77 | 665,921 | -0.13(-1.16%) |
May 08, 2007 | 10.80 | 10.91 | 10.63 | 10.90 | 298,006 | +0.05(+0.48%) |
May 07, 2007 | 10.78 | 10.85 | 10.71 | 10.85 | 415,706 | +0.07(+0.65%) |
May 04, 2007 | 10.55 | 10.84 | 10.39 | 10.78 | 489,053 | +0.27(+2.58%) |
May 03, 2007 | 10.30 | 10.61 | 10.29 | 10.50 | 315,819 | +0.19(+1.83%) |
May 02, 2007 | 10.51 | 10.64 | 10.29 | 10.32 | 871,532 | -0.22(-2.08%) |