Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.440 | 4.610 | 4.300 | 4.550 | 185,307 | +0.06(+1.34%) |
Jun 27, 2008 | 4.490 | 4.530 | 4.250 | 4.490 | 273,324 | -0.05(-1.10%) |
Jun 26, 2008 | 4.390 | 4.610 | 4.360 | 4.540 | 243,262 | +0.04(+0.89%) |
Jun 25, 2008 | 4.270 | 4.680 | 4.260 | 4.500 | 426,747 | +0.21(+4.90%) |
Jun 24, 2008 | 4.440 | 4.500 | 4.250 | 4.290 | 472,200 | -0.24(-5.30%) |
Jun 23, 2008 | 4.470 | 4.610 | 4.340 | 4.530 | 228,170 | -0.07(-1.52%) |
Jun 20, 2008 | 4.750 | 4.750 | 4.540 | 4.600 | 231,620 | -0.14(-2.85%) |
Jun 19, 2008 | 4.700 | 4.750 | 4.550 | 4.735 | 180,519 | +0.07(+1.39%) |
Jun 18, 2008 | 4.660 | 4.710 | 4.510 | 4.670 | 388,283 | -0.04(-0.85%) |
Jun 17, 2008 | 4.690 | 4.780 | 4.560 | 4.710 | 465,268 | +0.07(+1.51%) |
Jun 16, 2008 | 4.720 | 4.800 | 4.540 | 4.640 | 471,275 | -0.13(-2.73%) |
Jun 13, 2008 | 4.640 | 4.820 | 4.510 | 4.770 | 427,807 | +0.14(+3.02%) |
Jun 12, 2008 | 4.750 | 4.910 | 4.430 | 4.630 | 656,313 | -0.11(-2.32%) |
Jun 11, 2008 | 6.600 | 6.600 | 4.430 | 4.740 | 2,038,292 | -2.64(-35.77%) |
Jun 10, 2008 | 7.300 | 7.430 | 7.200 | 7.380 | 273,500 | -0.16(-2.12%) |
Jun 09, 2008 | 7.790 | 7.790 | 7.450 | 7.540 | 99,768 | -0.19(-2.46%) |
Jun 06, 2008 | 7.880 | 7.880 | 7.620 | 7.730 | 169,949 | -0.18(-2.28%) |
Jun 05, 2008 | 8.010 | 8.030 | 7.830 | 7.910 | 248,211 | -0.04(-0.50%) |
Jun 04, 2008 | 7.700 | 8.150 | 7.700 | 7.950 | 271,969 | +0.26(+3.38%) |
Jun 03, 2008 | 7.620 | 7.830 | 7.560 | 7.690 | 198,644 | +0.14(+1.85%) |
Jun 02, 2008 | 7.980 | 7.980 | 7.390 | 7.550 | 428,455 | -0.45(-5.63%) |
May 30, 2008 | 7.630 | 8.150 | 7.620 | 8.000 | 510,892 | +0.43(+5.68%) |
May 29, 2008 | 7.190 | 7.730 | 7.150 | 7.570 | 195,020 | +0.40(+5.58%) |
May 28, 2008 | 7.220 | 7.250 | 7.100 | 7.170 | 340,754 | +0.01(+0.14%) |
May 27, 2008 | 7.250 | 7.300 | 7.010 | 7.160 | 252,763 | -0.05(-0.69%) |
May 26, 2008 | 7.180 | 7.429 | 7.110 | 7.210 | 177,510 | +0.00(+0.00%) |
May 23, 2008 | 7.180 | 7.429 | 7.110 | 7.210 | 177,510 | -0.03(-0.41%) |
May 22, 2008 | 7.370 | 7.450 | 7.200 | 7.240 | 358,180 | -0.12(-1.63%) |
May 21, 2008 | 7.120 | 7.560 | 6.880 | 7.360 | 810,677 | +0.81(+12.37%) |
May 20, 2008 | 6.790 | 6.850 | 6.510 | 6.550 | 289,774 | -0.22(-3.25%) |
May 19, 2008 | 6.740 | 6.840 | 6.590 | 6.770 | 241,711 | +0.07(+1.04%) |
May 16, 2008 | 6.890 | 6.960 | 6.660 | 6.700 | 160,857 | -0.09(-1.33%) |
May 15, 2008 | 6.680 | 6.990 | 6.580 | 6.790 | 181,532 | +0.04(+0.59%) |
May 14, 2008 | 6.890 | 6.930 | 6.540 | 6.750 | 319,651 | -0.12(-1.75%) |
May 13, 2008 | 6.390 | 7.070 | 6.380 | 6.870 | 508,648 | +0.55(+8.70%) |
May 12, 2008 | 5.930 | 6.440 | 5.930 | 6.320 | 391,157 | +0.32(+5.33%) |
May 09, 2008 | 5.470 | 6.050 | 5.400 | 6.000 | 679,753 | +0.62(+11.52%) |
May 08, 2008 | 4.990 | 5.540 | 4.860 | 5.380 | 1,093,070 | +1.19(+28.40%) |
May 07, 2008 | 4.780 | 4.780 | 4.170 | 4.190 | 446,137 | -0.53(-11.23%) |
May 06, 2008 | 5.070 | 5.150 | 4.720 | 4.720 | 308,960 | -0.36(-7.09%) |
May 05, 2008 | 5.160 | 5.250 | 5.040 | 5.080 | 149,370 | -0.18(-3.42%) |
May 02, 2008 | 5.300 | 5.330 | 5.170 | 5.260 | 144,438 | +0.01(+0.19%) |
May 01, 2008 | 5.150 | 5.250 | 5.140 | 5.250 | 83,308 | +0.10(+1.94%) |
Apr 30, 2008 | 5.050 | 5.300 | 5.000 | 5.150 | 149,732 | +0.16(+3.21%) |
Apr 29, 2008 | 4.900 | 5.060 | 4.900 | 4.990 | 79,466 | +0.05(+1.01%) |
Apr 28, 2008 | 4.740 | 5.030 | 4.650 | 4.940 | 281,181 | +0.23(+4.88%) |
Apr 25, 2008 | 4.690 | 4.780 | 4.460 | 4.710 | 115,348 | +0.08(+1.73%) |
Apr 24, 2008 | 4.460 | 4.770 | 4.360 | 4.630 | 181,787 | +0.23(+5.23%) |
Apr 23, 2008 | 4.310 | 4.540 | 4.284 | 4.400 | 145,627 | +0.07(+1.67%) |
Apr 22, 2008 | 4.410 | 4.490 | 4.100 | 4.328 | 210,853 | -0.14(-3.19%) |
Apr 21, 2008 | 4.340 | 4.470 | 4.220 | 4.470 | 106,129 | +0.16(+3.71%) |
Apr 18, 2008 | 4.200 | 4.360 | 4.110 | 4.310 | 229,514 | +0.20(+4.87%) |
Apr 17, 2008 | 4.040 | 4.155 | 3.900 | 4.110 | 177,453 | +0.08(+1.99%) |
Apr 16, 2008 | 4.090 | 4.110 | 3.970 | 4.030 | 205,807 | +0.02(+0.50%) |
Apr 15, 2008 | 4.070 | 4.140 | 3.980 | 4.010 | 165,193 | -0.11(-2.67%) |
Apr 14, 2008 | 4.120 | 4.250 | 4.020 | 4.120 | 166,341 | +0.02(+0.49%) |
Apr 11, 2008 | 4.140 | 4.210 | 3.950 | 4.100 | 201,356 | -0.05(-1.20%) |
Apr 10, 2008 | 3.920 | 4.160 | 3.920 | 4.150 | 297,455 | +0.20(+5.06%) |
Apr 09, 2008 | 4.242 | 4.260 | 3.940 | 3.950 | 148,044 | -0.28(-6.62%) |
Apr 08, 2008 | 4.200 | 4.370 | 4.130 | 4.230 | 186,928 | -0.02(-0.47%) |
Apr 07, 2008 | 4.380 | 4.710 | 4.240 | 4.250 | 226,799 | -0.06(-1.39%) |
Apr 04, 2008 | 4.570 | 4.570 | 4.310 | 4.310 | 117,812 | -0.22(-4.86%) |
Apr 03, 2008 | 4.420 | 4.660 | 4.400 | 4.530 | 275,098 | +0.09(+2.03%) |
Apr 02, 2008 | 4.480 | 4.750 | 4.440 | 4.440 | 272,885 | -0.15(-3.27%) |
Apr 01, 2008 | 4.688 | 4.688 | 4.500 | 4.590 | 147,965 | -0.02(-0.43%) |
Mar 31, 2008 | 4.520 | 4.670 | 4.430 | 4.610 | 211,319 | +0.07(+1.54%) |
Mar 28, 2008 | 4.260 | 4.570 | 4.260 | 4.540 | 1,166,191 | -0.07(-1.52%) |
Mar 27, 2008 | 4.810 | 4.860 | 4.480 | 4.610 | 998,269 | -0.19(-3.96%) |
Mar 26, 2008 | 4.750 | 4.800 | 4.560 | 4.800 | 272,561 | +0.05(+1.05%) |
Mar 25, 2008 | 4.640 | 4.780 | 4.480 | 4.750 | 943,124 | +0.19(+4.17%) |
Mar 24, 2008 | 4.230 | 4.640 | 4.130 | 4.560 | 812,250 | +0.38(+9.09%) |
Mar 21, 2008 | 4.150 | 4.440 | 4.060 | 4.180 | 742,158 | +0.00(+0.00%) |
Mar 20, 2008 | 4.150 | 4.440 | 4.060 | 4.180 | 742,158 | +0.07(+1.70%) |
Mar 19, 2008 | 3.930 | 4.280 | 3.930 | 4.110 | 222,146 | +0.14(+3.53%) |
Mar 18, 2008 | 4.140 | 4.140 | 3.900 | 3.970 | 198,098 | -0.06(-1.49%) |
Mar 17, 2008 | 4.140 | 4.140 | 3.970 | 4.030 | 212,253 | -0.17(-4.05%) |
Mar 14, 2008 | 4.400 | 4.400 | 4.110 | 4.200 | 190,371 | -0.14(-3.23%) |
Mar 13, 2008 | 4.200 | 4.340 | 4.060 | 4.340 | 237,926 | +0.12(+2.84%) |
Mar 12, 2008 | 4.310 | 4.380 | 4.220 | 4.220 | 247,224 | -0.09(-2.09%) |
Mar 11, 2008 | 4.280 | 4.500 | 4.100 | 4.310 | 554,750 | +0.11(+2.62%) |
Mar 10, 2008 | 4.430 | 4.590 | 4.140 | 4.200 | 348,741 | -0.25(-5.62%) |
Mar 07, 2008 | 4.510 | 4.640 | 4.400 | 4.450 | 220,473 | -0.06(-1.33%) |
Mar 06, 2008 | 4.950 | 4.950 | 4.510 | 4.510 | 220,642 | -0.42(-8.52%) |
Mar 05, 2008 | 5.030 | 5.130 | 4.850 | 4.930 | 199,341 | -0.14(-2.76%) |
Mar 04, 2008 | 4.990 | 5.290 | 4.810 | 5.070 | 273,420 | +0.08(+1.60%) |
Mar 03, 2008 | 4.980 | 5.080 | 4.840 | 4.990 | 108,565 | +0.06(+1.22%) |
Feb 29, 2008 | 5.130 | 5.130 | 4.810 | 4.930 | 213,114 | -0.22(-4.27%) |
Feb 28, 2008 | 5.180 | 5.230 | 5.010 | 5.150 | 380,024 | -0.09(-1.72%) |
Feb 27, 2008 | 5.320 | 5.330 | 5.140 | 5.240 | 138,909 | -0.10(-1.87%) |
Feb 26, 2008 | 5.670 | 5.770 | 5.320 | 5.340 | 181,042 | -0.43(-7.45%) |
Feb 25, 2008 | 5.470 | 5.860 | 5.390 | 5.770 | 162,346 | +0.34(+6.26%) |
Feb 22, 2008 | 5.330 | 5.460 | 5.250 | 5.430 | 162,027 | +0.06(+1.12%) |
Feb 21, 2008 | 5.520 | 5.820 | 5.320 | 5.370 | 164,660 | -0.08(-1.47%) |
Feb 20, 2008 | 5.380 | 5.520 | 5.290 | 5.450 | 167,802 | +0.02(+0.37%) |
Feb 19, 2008 | 5.590 | 5.590 | 5.310 | 5.430 | 136,869 | -0.05(-0.91%) |
Feb 18, 2008 | 5.550 | 5.600 | 5.290 | 5.480 | 184,002 | +0.00(+0.00%) |
Feb 15, 2008 | 5.550 | 5.600 | 5.290 | 5.480 | 184,002 | -0.06(-1.08%) |
Feb 14, 2008 | 5.500 | 5.640 | 5.380 | 5.540 | 171,241 | +0.04(+0.73%) |
Feb 13, 2008 | 5.310 | 5.590 | 5.310 | 5.500 | 131,327 | +0.20(+3.77%) |
Feb 12, 2008 | 5.170 | 5.330 | 5.100 | 5.300 | 234,962 | +0.11(+2.12%) |
Feb 11, 2008 | 5.400 | 5.540 | 5.050 | 5.190 | 428,424 | -0.15(-2.81%) |
Feb 08, 2008 | 5.530 | 5.650 | 5.290 | 5.340 | 437,361 | -0.27(-4.81%) |
Feb 07, 2008 | 5.920 | 5.980 | 5.440 | 5.610 | 467,893 | -0.19(-3.28%) |
Feb 06, 2008 | 5.650 | 6.100 | 5.620 | 5.800 | 488,129 | +0.09(+1.58%) |
Feb 05, 2008 | 6.040 | 6.270 | 5.580 | 5.710 | 417,201 | -0.49(-7.90%) |
Feb 04, 2008 | 6.250 | 6.430 | 6.070 | 6.200 | 455,914 | -0.06(-0.96%) |
Feb 01, 2008 | 5.570 | 6.360 | 5.570 | 6.260 | 613,245 | +0.77(+14.03%) |
Jan 31, 2008 | 4.980 | 6.030 | 4.980 | 5.490 | 652,342 | +0.48(+9.58%) |
Jan 30, 2008 | 4.750 | 5.280 | 4.660 | 5.010 | 459,456 | +0.22(+4.59%) |
Jan 29, 2008 | 4.850 | 4.920 | 4.610 | 4.790 | 415,016 | -0.06(-1.24%) |
Jan 28, 2008 | 4.670 | 4.880 | 4.640 | 4.850 | 226,481 | +0.18(+3.85%) |
Jan 25, 2008 | 4.700 | 4.860 | 4.610 | 4.670 | 304,438 | -0.02(-0.43%) |
Jan 24, 2008 | 4.480 | 4.790 | 4.430 | 4.690 | 541,038 | +0.28(+6.35%) |
Jan 23, 2008 | 4.410 | 4.480 | 4.360 | 4.410 | 353,913 | -0.07(-1.56%) |
Jan 22, 2008 | 4.400 | 4.690 | 4.340 | 4.480 | 324,033 | +0.05(+1.13%) |
Jan 21, 2008 | 4.550 | 4.630 | 4.420 | 4.430 | 984,119 | +0.00(+0.00%) |
Jan 18, 2008 | 4.550 | 4.630 | 4.420 | 4.430 | 984,119 | -0.13(-2.85%) |
Jan 17, 2008 | 4.680 | 4.740 | 4.520 | 4.560 | 177,883 | -0.18(-3.80%) |
Jan 16, 2008 | 4.490 | 4.850 | 4.450 | 4.740 | 661,574 | +0.22(+4.87%) |
Jan 15, 2008 | 4.590 | 4.630 | 4.480 | 4.520 | 252,702 | -0.20(-4.24%) |
Jan 14, 2008 | 4.940 | 4.960 | 4.700 | 4.720 | 260,261 | -0.12(-2.48%) |
Jan 11, 2008 | 4.920 | 4.990 | 4.750 | 4.840 | 229,977 | -0.08(-1.63%) |
Jan 10, 2008 | 4.920 | 5.090 | 4.740 | 4.920 | 310,590 | +0.00(+0.00%) |
Jan 09, 2008 | 4.990 | 5.100 | 4.520 | 4.920 | 722,673 | -0.03(-0.61%) |
Jan 08, 2008 | 5.040 | 5.180 | 4.940 | 4.950 | 364,961 | +0.01(+0.20%) |
Jan 07, 2008 | 4.800 | 5.110 | 4.800 | 4.940 | 432,905 | +0.12(+2.49%) |
Jan 04, 2008 | 5.180 | 5.180 | 4.790 | 4.820 | 436,049 | -0.36(-6.95%) |
Jan 03, 2008 | 5.610 | 5.610 | 5.130 | 5.180 | 514,581 | -0.38(-6.83%) |
Jan 02, 2008 | 5.800 | 5.800 | 5.400 | 5.560 | 238,367 | -0.20(-3.47%) |
Jan 01, 2008 | 5.600 | 5.850 | 5.450 | 5.760 | 448,955 | +0.00(+0.00%) |
Dec 31, 2007 | 5.600 | 5.850 | 5.450 | 5.760 | 448,955 | +0.10(+1.77%) |
Dec 28, 2007 | 5.740 | 5.830 | 5.620 | 5.660 | 268,285 | -0.07(-1.22%) |
Dec 27, 2007 | 5.910 | 5.910 | 5.730 | 5.730 | 196,193 | -0.18(-3.05%) |
Dec 26, 2007 | 5.980 | 5.980 | 5.790 | 5.910 | 279,369 | -0.04(-0.67%) |
Dec 24, 2007 | 5.970 | 5.990 | 5.840 | 5.950 | 168,890 | +0.02(+0.34%) |
Dec 21, 2007 | 5.750 | 6.000 | 5.730 | 5.930 | 305,399 | +0.19(+3.31%) |
Dec 20, 2007 | 5.800 | 5.800 | 5.590 | 5.740 | 297,045 | +0.03(+0.53%) |
Dec 19, 2007 | 5.710 | 5.840 | 5.610 | 5.710 | 490,827 | -0.03(-0.52%) |
Dec 18, 2007 | 5.710 | 5.770 | 5.560 | 5.740 | 309,258 | +0.07(+1.23%) |
Dec 17, 2007 | 6.120 | 6.160 | 5.570 | 5.670 | 613,034 | -0.50(-8.10%) |
Dec 14, 2007 | 6.250 | 6.330 | 6.120 | 6.170 | 295,053 | -0.15(-2.37%) |
Dec 13, 2007 | 6.070 | 6.580 | 6.060 | 6.320 | 512,572 | -0.13(-2.02%) |
Dec 12, 2007 | 6.690 | 6.830 | 6.310 | 6.450 | 463,379 | -0.08(-1.23%) |
Dec 11, 2007 | 6.580 | 6.720 | 6.370 | 6.530 | 804,016 | +0.00(+0.00%) |
Dec 10, 2007 | 5.970 | 6.690 | 5.970 | 6.530 | 954,853 | +0.57(+9.56%) |
Dec 07, 2007 | 5.860 | 6.120 | 5.850 | 5.960 | 624,641 | +0.18(+3.11%) |
Dec 06, 2007 | 5.650 | 5.910 | 5.620 | 5.780 | 462,091 | +0.08(+1.40%) |
Dec 05, 2007 | 5.590 | 5.830 | 5.590 | 5.700 | 1,991,207 | +0.16(+2.89%) |
Dec 04, 2007 | 5.810 | 5.850 | 5.470 | 5.540 | 1,280,872 | +0.08(+1.47%) |
Dec 03, 2007 | 5.370 | 5.620 | 5.210 | 5.460 | 1,378,972 | +0.09(+1.68%) |
Nov 30, 2007 | 5.000 | 5.370 | 4.990 | 5.370 | 1,652,017 | +0.38(+7.62%) |
Nov 29, 2007 | 4.310 | 5.190 | 4.130 | 4.990 | 1,997,190 | +0.65(+14.98%) |
Nov 28, 2007 | 5.460 | 5.550 | 4.230 | 4.340 | 1,971,917 | -2.09(-32.50%) |
Nov 27, 2007 | 6.550 | 6.550 | 6.290 | 6.430 | 534,900 | +0.03(+0.47%) |
Nov 26, 2007 | 6.490 | 6.580 | 6.310 | 6.400 | 360,972 | +0.02(+0.31%) |
Nov 23, 2007 | 6.000 | 6.470 | 6.000 | 6.380 | 123,961 | +0.34(+5.63%) |
Nov 21, 2007 | 6.130 | 6.240 | 6.030 | 6.040 | 397,951 | -0.20(-3.21%) |
Nov 20, 2007 | 6.370 | 6.470 | 5.970 | 6.240 | 563,978 | -0.09(-1.42%) |
Nov 19, 2007 | 6.560 | 6.690 | 6.260 | 6.330 | 785,977 | -0.26(-3.95%) |
Nov 16, 2007 | 7.200 | 7.210 | 6.590 | 6.590 | 448,338 | -0.60(-8.34%) |
Nov 15, 2007 | 7.240 | 7.350 | 7.130 | 7.190 | 343,692 | -0.10(-1.37%) |
Nov 14, 2007 | 7.260 | 7.400 | 7.220 | 7.290 | 575,331 | +0.07(+0.97%) |
Nov 13, 2007 | 7.160 | 7.290 | 7.090 | 7.220 | 692,859 | +0.12(+1.69%) |
Nov 12, 2007 | 7.010 | 7.280 | 7.000 | 7.100 | 644,533 | +0.13(+1.87%) |
Nov 09, 2007 | 7.140 | 7.250 | 6.900 | 6.970 | 268,224 | -0.22(-3.06%) |
Nov 08, 2007 | 7.310 | 7.450 | 7.160 | 7.190 | 176,998 | -0.08(-1.10%) |
Nov 07, 2007 | 7.430 | 7.780 | 7.240 | 7.270 | 248,537 | -0.23(-3.07%) |
Nov 06, 2007 | 7.680 | 7.700 | 7.370 | 7.500 | 307,492 | -0.18(-2.34%) |
Nov 05, 2007 | 7.690 | 7.740 | 7.590 | 7.680 | 142,389 | -0.07(-0.90%) |
Nov 02, 2007 | 7.950 | 8.040 | 7.707 | 7.750 | 155,766 | -0.14(-1.77%) |
Nov 01, 2007 | 8.160 | 8.230 | 7.860 | 7.890 | 264,285 | -0.40(-4.83%) |
Oct 31, 2007 | 8.290 | 8.500 | 8.170 | 8.290 | 430,038 | +0.09(+1.10%) |
Oct 30, 2007 | 8.030 | 8.260 | 7.960 | 8.200 | 196,574 | +0.16(+1.99%) |
Oct 29, 2007 | 8.410 | 8.440 | 8.030 | 8.040 | 402,972 | -0.31(-3.71%) |
Oct 26, 2007 | 8.390 | 8.480 | 8.230 | 8.350 | 251,851 | +0.04(+0.48%) |
Oct 25, 2007 | 8.390 | 8.700 | 8.280 | 8.310 | 346,234 | -0.08(-0.95%) |
Oct 24, 2007 | 8.450 | 8.540 | 8.140 | 8.390 | 607,724 | -0.10(-1.18%) |
Oct 23, 2007 | 8.520 | 8.630 | 8.470 | 8.490 | 721,993 | +0.00(+0.00%) |
Oct 22, 2007 | 8.180 | 8.630 | 8.170 | 8.490 | 1,062,800 | +0.18(+2.17%) |
Oct 19, 2007 | 8.570 | 8.570 | 8.270 | 8.310 | 302,142 | -0.31(-3.60%) |
Oct 18, 2007 | 8.720 | 8.750 | 8.600 | 8.620 | 220,259 | -0.10(-1.15%) |
Oct 17, 2007 | 8.750 | 8.860 | 8.650 | 8.720 | 249,146 | +0.04(+0.46%) |
Oct 16, 2007 | 8.850 | 8.890 | 8.640 | 8.680 | 182,442 | -0.17(-1.92%) |
Oct 15, 2007 | 8.910 | 9.000 | 8.780 | 8.850 | 198,465 | -0.08(-0.90%) |
Oct 12, 2007 | 8.960 | 9.020 | 8.870 | 8.930 | 158,738 | -0.02(-0.22%) |
Oct 11, 2007 | 8.990 | 9.090 | 8.850 | 8.950 | 444,590 | +0.01(+0.11%) |
Oct 10, 2007 | 8.970 | 9.040 | 8.860 | 8.940 | 285,073 | -0.07(-0.78%) |
Oct 09, 2007 | 9.010 | 9.030 | 8.950 | 9.010 | 156,155 | +0.07(+0.78%) |
Oct 08, 2007 | 9.060 | 9.130 | 8.930 | 8.940 | 133,533 | -0.10(-1.11%) |
Oct 05, 2007 | 9.120 | 9.360 | 9.000 | 9.040 | 451,656 | +0.04(+0.44%) |
Oct 04, 2007 | 9.060 | 9.190 | 8.960 | 9.000 | 257,778 | +0.00(+0.00%) |
Oct 03, 2007 | 9.250 | 9.330 | 8.960 | 9.000 | 323,594 | -0.26(-2.76%) |
Oct 02, 2007 | 9.450 | 9.480 | 9.170 | 9.255 | 471,647 | -0.18(-1.96%) |
Oct 01, 2007 | 8.950 | 9.520 | 8.950 | 9.440 | 628,321 | +0.54(+6.07%) |
Sep 28, 2007 | 8.970 | 9.170 | 8.890 | 8.900 | 723,639 | -0.07(-0.78%) |
Sep 27, 2007 | 9.320 | 9.350 | 8.920 | 8.970 | 565,976 | -0.34(-3.65%) |
Sep 26, 2007 | 9.470 | 9.650 | 9.240 | 9.310 | 479,368 | -0.09(-0.96%) |
Sep 25, 2007 | 9.590 | 9.730 | 9.340 | 9.400 | 373,564 | -0.25(-2.59%) |
Sep 24, 2007 | 9.660 | 9.770 | 9.600 | 9.650 | 266,554 | -0.12(-1.23%) |
Sep 21, 2007 | 9.930 | 10.02 | 9.760 | 9.770 | 482,834 | -0.14(-1.41%) |
Sep 20, 2007 | 9.980 | 10.02 | 9.890 | 9.910 | 379,361 | -0.07(-0.70%) |
Sep 19, 2007 | 10.00 | 10.10 | 9.930 | 9.980 | 830,678 | -0.01(-0.10%) |
Sep 18, 2007 | 9.770 | 10.03 | 9.550 | 9.990 | 1,125,977 | +0.22(+2.25%) |
Sep 17, 2007 | 10.66 | 10.66 | 9.260 | 9.770 | 3,066,868 | -0.94(-8.78%) |
Sep 14, 2007 | 10.51 | 10.71 | 10.51 | 10.71 | 594,697 | +0.11(+1.04%) |
Sep 13, 2007 | 10.62 | 10.72 | 10.45 | 10.60 | 837,071 | +0.03(+0.28%) |
Sep 12, 2007 | 10.97 | 10.99 | 10.53 | 10.57 | 364,709 | -0.41(-3.73%) |
Sep 11, 2007 | 11.10 | 11.19 | 10.90 | 10.98 | 485,436 | -0.09(-0.81%) |
Sep 10, 2007 | 11.15 | 11.46 | 10.85 | 11.07 | 978,527 | -1.13(-9.26%) |
Sep 07, 2007 | 12.21 | 12.40 | 12.12 | 12.20 | 201,266 | -0.21(-1.69%) |
Sep 06, 2007 | 12.36 | 12.56 | 12.35 | 12.41 | 157,619 | -0.03(-0.24%) |
Sep 05, 2007 | 12.67 | 12.80 | 12.31 | 12.44 | 238,144 | -0.34(-2.66%) |
Sep 04, 2007 | 12.79 | 12.98 | 12.64 | 12.78 | 304,102 | -0.02(-0.16%) |
Aug 31, 2007 | 12.53 | 12.83 | 12.27 | 12.80 | 219,278 | +0.44(+3.56%) |
Aug 30, 2007 | 12.27 | 12.44 | 12.05 | 12.36 | 209,156 | +0.01(+0.08%) |
Aug 29, 2007 | 12.22 | 12.72 | 11.93 | 12.35 | 331,562 | +0.16(+1.31%) |
Aug 28, 2007 | 12.46 | 12.52 | 12.14 | 12.19 | 136,349 | -0.39(-3.10%) |
Aug 27, 2007 | 12.71 | 12.73 | 12.34 | 12.58 | 128,139 | -0.16(-1.26%) |
Aug 24, 2007 | 12.49 | 12.76 | 12.35 | 12.74 | 183,361 | +0.15(+1.19%) |
Aug 23, 2007 | 12.82 | 12.83 | 12.47 | 12.59 | 199,612 | -0.25(-1.95%) |
Aug 22, 2007 | 12.66 | 13.00 | 12.25 | 12.84 | 219,234 | +0.26(+2.07%) |
Aug 21, 2007 | 12.79 | 12.87 | 12.44 | 12.58 | 195,351 | -0.25(-1.95%) |
Aug 20, 2007 | 12.93 | 13.00 | 12.57 | 12.83 | 399,657 | -0.05(-0.39%) |
Aug 17, 2007 | 12.87 | 12.93 | 12.50 | 12.88 | 415,717 | +0.21(+1.66%) |
Aug 16, 2007 | 12.40 | 12.82 | 12.19 | 12.67 | 790,312 | +0.15(+1.20%) |
Aug 15, 2007 | 12.01 | 12.86 | 11.97 | 12.52 | 484,043 | +0.43(+3.56%) |
Aug 14, 2007 | 12.60 | 12.69 | 11.94 | 12.09 | 554,483 | -0.53(-4.20%) |
Aug 13, 2007 | 12.85 | 12.95 | 12.50 | 12.62 | 516,868 | -0.23(-1.79%) |
Aug 10, 2007 | 13.25 | 14.17 | 12.33 | 12.85 | 1,447,956 | -0.61(-4.53%) |
Aug 09, 2007 | 12.54 | 13.85 | 12.34 | 13.46 | 1,720,888 | -0.49(-3.51%) |
Aug 08, 2007 | 13.18 | 14.15 | 12.92 | 13.95 | 1,232,483 | +0.78(+5.92%) |
Aug 07, 2007 | 12.80 | 13.37 | 12.80 | 13.17 | 830,540 | +0.37(+2.89%) |
Aug 06, 2007 | 12.53 | 12.86 | 12.35 | 12.80 | 869,302 | +0.26(+2.07%) |
Aug 03, 2007 | 12.61 | 13.59 | 12.50 | 12.54 | 756,199 | -0.40(-3.09%) |
Aug 02, 2007 | 12.54 | 13.12 | 12.54 | 12.94 | 719,142 | +0.37(+2.94%) |
Aug 01, 2007 | 12.62 | 12.90 | 12.43 | 12.57 | 671,507 | -0.01(-0.08%) |
Jul 31, 2007 | 12.13 | 12.66 | 12.00 | 12.58 | 482,200 | +0.49(+4.05%) |
Jul 30, 2007 | 12.18 | 12.18 | 11.78 | 12.09 | 345,937 | -0.06(-0.49%) |
Jul 27, 2007 | 12.17 | 12.43 | 12.07 | 12.15 | 333,892 | -0.17(-1.38%) |
Jul 26, 2007 | 12.47 | 12.80 | 12.10 | 12.32 | 509,911 | -0.19(-1.52%) |
Jul 25, 2007 | 12.58 | 12.95 | 12.48 | 12.51 | 276,697 | -0.04(-0.32%) |
Jul 24, 2007 | 12.68 | 12.90 | 12.40 | 12.55 | 368,453 | -0.20(-1.57%) |
Jul 23, 2007 | 12.79 | 12.85 | 12.40 | 12.75 | 285,629 | +0.05(+0.39%) |
Jul 20, 2007 | 12.99 | 13.12 | 12.53 | 12.70 | 319,879 | -0.29(-2.23%) |
Jul 19, 2007 | 13.01 | 13.29 | 12.83 | 12.99 | 319,299 | +0.01(+0.08%) |
Jul 18, 2007 | 13.03 | 13.03 | 12.69 | 12.98 | 313,403 | -0.05(-0.38%) |
Jul 17, 2007 | 13.03 | 13.21 | 12.93 | 13.03 | 403,046 | +0.01(+0.08%) |
Jul 16, 2007 | 12.85 | 13.04 | 12.85 | 13.02 | 364,059 | +0.17(+1.32%) |
Jul 13, 2007 | 12.72 | 13.11 | 12.71 | 12.85 | 539,443 | +0.21(+1.66%) |
Jul 12, 2007 | 12.55 | 12.76 | 12.53 | 12.64 | 243,144 | +0.12(+0.96%) |
Jul 11, 2007 | 12.56 | 12.66 | 12.47 | 12.52 | 297,716 | -0.03(-0.24%) |
Jul 10, 2007 | 12.65 | 12.66 | 12.28 | 12.55 | 726,170 | -0.18(-1.41%) |
Jul 09, 2007 | 13.57 | 13.57 | 12.62 | 12.73 | 582,304 | +0.18(+1.43%) |
Jul 06, 2007 | 12.45 | 12.62 | 12.38 | 12.55 | 201,140 | +0.14(+1.13%) |
Jul 05, 2007 | 12.21 | 12.52 | 12.19 | 12.41 | 646,932 | +0.21(+1.72%) |
Jul 03, 2007 | 12.14 | 12.63 | 12.12 | 12.20 | 274,219 | +0.05(+0.41%) |