Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.682 | 8.851 | 8.542 | 8.617 | 2,799,659 | +0.02(+0.22%) |
Jul 30, 2008 | 8.260 | 8.598 | 7.941 | 8.598 | 2,069,140 | +0.38(+4.69%) |
Jul 29, 2008 | 8.213 | 8.654 | 8.072 | 8.213 | 2,812,162 | +0.03(+0.34%) |
Jul 28, 2008 | 8.096 | 8.335 | 8.091 | 8.185 | 2,115,148 | +0.04(+0.46%) |
Jul 25, 2008 | 8.044 | 8.345 | 8.016 | 8.147 | 2,774,993 | +0.16(+2.00%) |
Jul 24, 2008 | 7.885 | 8.126 | 7.753 | 7.988 | 2,337,749 | +0.11(+1.43%) |
Jul 23, 2008 | 7.997 | 8.260 | 7.791 | 7.875 | 1,990,892 | -0.29(-3.56%) |
Jul 22, 2008 | 8.617 | 8.767 | 7.978 | 8.166 | 2,373,572 | -0.45(-5.23%) |
Jul 21, 2008 | 8.007 | 8.636 | 7.894 | 8.617 | 2,178,836 | +0.82(+10.47%) |
Jul 18, 2008 | 7.669 | 8.232 | 7.669 | 7.800 | 3,622,355 | -0.05(-0.60%) |
Jul 17, 2008 | 8.101 | 8.467 | 7.772 | 7.847 | 3,163,193 | -0.33(-4.02%) |
Jul 16, 2008 | 8.467 | 8.776 | 7.791 | 8.176 | 3,173,295 | -0.26(-3.11%) |
Jul 15, 2008 | 9.255 | 9.386 | 8.335 | 8.438 | 3,003,872 | -0.61(-6.74%) |
Jul 14, 2008 | 8.927 | 9.105 | 8.664 | 9.049 | 2,554,602 | +0.18(+2.01%) |
Jul 11, 2008 | 8.692 | 9.011 | 8.373 | 8.870 | 4,115,159 | +0.55(+6.66%) |
Jul 10, 2008 | 7.978 | 8.612 | 7.969 | 8.316 | 3,574,200 | +0.38(+4.85%) |
Jul 09, 2008 | 7.810 | 8.335 | 7.810 | 7.932 | 2,908,367 | +0.08(+0.96%) |
Jul 08, 2008 | 7.791 | 8.082 | 7.415 | 7.856 | 3,097,117 | +0.01(+0.12%) |
Jul 07, 2008 | 8.016 | 8.025 | 7.509 | 7.847 | 3,280,156 | +0.09(+1.21%) |
Jul 04, 2008 | 7.997 | 8.129 | 7.659 | 7.753 | 2,630,087 | +0.00(+0.00%) |
Jul 03, 2008 | 7.997 | 8.129 | 7.659 | 7.753 | 2,630,087 | -0.25(-3.17%) |
Jul 02, 2008 | 8.870 | 8.870 | 7.988 | 8.007 | 4,693,362 | -0.84(-9.54%) |
Jul 01, 2008 | 8.870 | 9.330 | 8.729 | 8.851 | 5,458,787 | +0.16(+1.84%) |
Jun 30, 2008 | 9.264 | 9.368 | 8.645 | 8.692 | 4,223,115 | -0.43(-4.73%) |
Jun 27, 2008 | 8.354 | 9.142 | 8.354 | 9.124 | 9,469,523 | +0.88(+10.71%) |
Jun 26, 2008 | 7.744 | 8.307 | 7.678 | 8.241 | 5,588,971 | +0.67(+8.80%) |
Jun 25, 2008 | 7.059 | 7.612 | 6.946 | 7.575 | 4,783,768 | +0.52(+7.31%) |
Jun 24, 2008 | 7.856 | 7.866 | 7.002 | 7.059 | 5,177,145 | -0.69(-8.85%) |
Jun 23, 2008 | 7.734 | 7.894 | 7.612 | 7.744 | 2,691,044 | -0.24(-3.06%) |
Jun 20, 2008 | 7.885 | 8.063 | 7.706 | 7.988 | 6,158,410 | +0.15(+1.92%) |
Jun 19, 2008 | 8.251 | 8.279 | 7.819 | 7.838 | 3,232,165 | -0.23(-2.91%) |
Jun 18, 2008 | 7.838 | 8.082 | 7.763 | 8.072 | 2,324,889 | +0.30(+3.86%) |
Jun 17, 2008 | 7.753 | 7.922 | 7.706 | 7.772 | 1,452,298 | +0.06(+0.73%) |
Jun 16, 2008 | 7.697 | 8.035 | 7.697 | 7.716 | 2,006,318 | +0.02(+0.24%) |
Jun 13, 2008 | 7.622 | 7.697 | 7.519 | 7.697 | 1,403,385 | +0.14(+1.86%) |
Jun 12, 2008 | 7.763 | 7.763 | 7.500 | 7.556 | 3,145,959 | -0.21(-2.66%) |
Jun 11, 2008 | 7.810 | 7.969 | 7.734 | 7.763 | 3,140,607 | +0.02(+0.24%) |
Jun 10, 2008 | 7.913 | 8.213 | 7.725 | 7.744 | 3,030,722 | -0.53(-6.36%) |
Jun 09, 2008 | 8.429 | 8.523 | 8.147 | 8.269 | 2,440,375 | -0.14(-1.67%) |
Jun 06, 2008 | 8.420 | 8.589 | 8.382 | 8.410 | 3,594,783 | +0.11(+1.36%) |
Jun 05, 2008 | 8.063 | 8.326 | 7.978 | 8.298 | 2,217,330 | +0.27(+3.39%) |
Jun 04, 2008 | 8.119 | 8.204 | 7.950 | 8.025 | 2,808,296 | -0.16(-1.95%) |
Jun 03, 2008 | 8.570 | 8.570 | 8.119 | 8.185 | 3,760,544 | -0.36(-4.18%) |
Jun 02, 2008 | 8.457 | 8.682 | 8.429 | 8.542 | 3,554,390 | +0.08(+0.89%) |
May 30, 2008 | 8.701 | 8.729 | 8.448 | 8.467 | 3,135,872 | +0.02(+0.22%) |
May 29, 2008 | 8.851 | 8.851 | 8.410 | 8.448 | 4,293,721 | -0.61(-6.74%) |
May 28, 2008 | 8.617 | 9.077 | 8.542 | 9.058 | 3,270,252 | +0.43(+5.01%) |
May 27, 2008 | 8.851 | 8.851 | 8.598 | 8.626 | 2,790,127 | -0.32(-3.57%) |
May 26, 2008 | 9.302 | 9.386 | 8.927 | 8.945 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.302 | 9.386 | 8.927 | 8.945 | 2,990,502 | -0.23(-2.56%) |
May 22, 2008 | 9.555 | 9.574 | 9.105 | 9.180 | 2,653,331 | -0.36(-3.74%) |
May 21, 2008 | 9.715 | 9.978 | 9.471 | 9.537 | 3,208,590 | -0.11(-1.17%) |
May 20, 2008 | 9.546 | 9.743 | 9.433 | 9.649 | 3,042,344 | +0.08(+0.78%) |
May 19, 2008 | 9.846 | 9.893 | 9.518 | 9.574 | 3,763,624 | +0.04(+0.39%) |
May 16, 2008 | 9.480 | 9.734 | 9.386 | 9.537 | 3,585,211 | +0.23(+2.52%) |
May 15, 2008 | 9.058 | 9.443 | 9.058 | 9.302 | 4,167,579 | +0.47(+5.31%) |
May 14, 2008 | 8.758 | 8.927 | 8.598 | 8.833 | 4,240,200 | +0.08(+0.97%) |
May 13, 2008 | 9.574 | 9.574 | 8.739 | 8.748 | 6,544,307 | -0.99(-10.13%) |
May 12, 2008 | 9.621 | 9.875 | 9.293 | 9.734 | 3,157,105 | -0.14(-1.43%) |
May 09, 2008 | 9.950 | 9.950 | 9.630 | 9.875 | 1,358,885 | +0.02(+0.19%) |
May 08, 2008 | 9.931 | 10.03 | 9.809 | 9.856 | 2,792,753 | +0.08(+0.86%) |
May 07, 2008 | 9.856 | 9.940 | 9.546 | 9.771 | 2,402,094 | -0.07(-0.67%) |
May 06, 2008 | 10.19 | 10.19 | 9.771 | 9.837 | 2,410,919 | -0.19(-1.87%) |
May 05, 2008 | 9.846 | 10.18 | 9.828 | 10.02 | 2,478,758 | +0.37(+3.79%) |
May 02, 2008 | 9.593 | 9.828 | 9.499 | 9.659 | 2,285,495 | +0.16(+1.68%) |
May 01, 2008 | 9.283 | 9.715 | 9.161 | 9.499 | 3,768,717 | -0.13(-1.36%) |
Apr 30, 2008 | 9.386 | 9.724 | 9.386 | 9.630 | 3,622,266 | +0.27(+2.91%) |
Apr 29, 2008 | 9.865 | 10.04 | 9.293 | 9.358 | 4,334,405 | -0.76(-7.51%) |
Apr 28, 2008 | 10.50 | 10.50 | 10.11 | 10.12 | 2,516,572 | -0.26(-2.53%) |
Apr 25, 2008 | 10.54 | 10.60 | 10.25 | 10.38 | 2,660,718 | -0.09(-0.90%) |
Apr 24, 2008 | 10.83 | 10.98 | 10.44 | 10.48 | 2,562,277 | -0.54(-4.86%) |
Apr 23, 2008 | 11.63 | 11.63 | 10.90 | 11.01 | 2,962,958 | -0.65(-5.56%) |
Apr 22, 2008 | 11.70 | 12.11 | 11.64 | 11.66 | 2,549,038 | -0.08(-0.64%) |
Apr 21, 2008 | 11.79 | 12.15 | 11.64 | 11.73 | 2,402,571 | -0.02(-0.16%) |
Apr 18, 2008 | 11.83 | 11.83 | 11.31 | 11.75 | 3,666,106 | -0.45(-3.69%) |
Apr 17, 2008 | 12.33 | 12.33 | 12.08 | 12.20 | 2,773,294 | -0.03(-0.23%) |
Apr 16, 2008 | 11.70 | 12.30 | 11.60 | 12.23 | 3,844,291 | +0.73(+6.37%) |
Apr 15, 2008 | 11.25 | 11.51 | 11.08 | 11.50 | 2,423,961 | +0.44(+3.99%) |
Apr 14, 2008 | 11.17 | 11.32 | 10.96 | 11.06 | 1,892,289 | -0.08(-0.67%) |
Apr 11, 2008 | 11.40 | 11.44 | 11.09 | 11.13 | 2,838,463 | -0.38(-3.26%) |
Apr 10, 2008 | 11.59 | 11.69 | 11.15 | 11.51 | 2,575,072 | +0.06(+0.49%) |
Apr 09, 2008 | 10.85 | 11.65 | 10.85 | 11.45 | 3,459,784 | +0.42(+3.83%) |
Apr 08, 2008 | 10.95 | 11.17 | 10.79 | 11.03 | 1,958,760 | +0.01(+0.09%) |
Apr 07, 2008 | 11.16 | 11.36 | 11.00 | 11.02 | 2,822,793 | +0.02(+0.17%) |
Apr 04, 2008 | 10.94 | 11.05 | 10.80 | 11.00 | 2,158,104 | +0.14(+1.30%) |
Apr 03, 2008 | 10.75 | 11.01 | 10.61 | 10.86 | 2,843,591 | -0.01(-0.09%) |
Apr 02, 2008 | 10.25 | 10.93 | 10.25 | 10.87 | 2,910,311 | +0.64(+6.24%) |
Apr 01, 2008 | 10.26 | 10.31 | 9.809 | 10.23 | 3,384,429 | -0.24(-2.33%) |
Mar 31, 2008 | 10.87 | 10.87 | 10.26 | 10.48 | 3,783,906 | -0.13(-1.24%) |
Mar 28, 2008 | 10.64 | 10.72 | 10.33 | 10.61 | 2,704,537 | +0.00(+0.00%) |
Mar 27, 2008 | 10.67 | 10.89 | 10.47 | 10.61 | 4,301,337 | -0.07(-0.62%) |
Mar 26, 2008 | 10.49 | 10.79 | 10.49 | 10.67 | 2,103,849 | +0.10(+0.98%) |
Mar 25, 2008 | 10.27 | 10.58 | 10.14 | 10.57 | 2,240,102 | +0.56(+5.63%) |
Mar 24, 2008 | 10.18 | 10.40 | 9.884 | 10.01 | 2,598,135 | +0.00(+0.00%) |
Mar 21, 2008 | 9.602 | 10.09 | 9.527 | 10.01 | 10,108,751 | +0.00(+0.00%) |
Mar 20, 2008 | 9.602 | 10.09 | 9.527 | 10.01 | 10,108,751 | -0.11(-1.11%) |
Mar 19, 2008 | 10.79 | 10.89 | 10.03 | 10.12 | 6,396,993 | -0.94(-8.49%) |
Mar 18, 2008 | 11.60 | 11.73 | 10.97 | 11.06 | 5,118,345 | -0.51(-4.38%) |
Mar 17, 2008 | 11.70 | 12.01 | 11.34 | 11.56 | 5,473,135 | -0.38(-3.14%) |
Mar 14, 2008 | 11.24 | 11.94 | 11.06 | 11.94 | 8,993,416 | +0.88(+7.98%) |
Mar 13, 2008 | 11.24 | 11.33 | 10.99 | 11.06 | 4,638,326 | +0.04(+0.34%) |
Mar 12, 2008 | 11.19 | 11.35 | 10.95 | 11.02 | 3,226,667 | -0.22(-1.92%) |
Mar 11, 2008 | 10.63 | 11.24 | 10.63 | 11.24 | 3,823,743 | +0.79(+7.55%) |
Mar 10, 2008 | 10.27 | 11.03 | 10.27 | 10.45 | 4,580,788 | -0.25(-2.37%) |
Mar 07, 2008 | 11.29 | 11.29 | 10.61 | 10.70 | 4,041,709 | -0.46(-4.12%) |
Mar 06, 2008 | 11.27 | 11.47 | 11.09 | 11.16 | 3,905,012 | -0.26(-2.30%) |
Mar 05, 2008 | 10.81 | 11.42 | 10.64 | 11.42 | 5,188,667 | +0.72(+6.75%) |
Mar 04, 2008 | 10.97 | 11.03 | 10.47 | 10.70 | 5,185,213 | -0.23(-2.15%) |
Mar 03, 2008 | 11.14 | 11.17 | 10.79 | 10.94 | 5,516,113 | +0.14(+1.30%) |
Feb 29, 2008 | 10.90 | 11.20 | 10.71 | 10.79 | 5,690,566 | -0.25(-2.29%) |
Feb 28, 2008 | 10.52 | 11.13 | 10.37 | 11.05 | 5,336,676 | +0.69(+6.61%) |
Feb 27, 2008 | 10.44 | 10.68 | 10.18 | 10.36 | 4,106,657 | +0.18(+1.75%) |
Feb 26, 2008 | 9.527 | 10.33 | 9.527 | 10.18 | 5,436,305 | +0.61(+6.37%) |
Feb 25, 2008 | 9.368 | 9.574 | 9.133 | 9.574 | 5,854,986 | +0.32(+3.45%) |
Feb 22, 2008 | 9.846 | 9.846 | 9.142 | 9.255 | 3,513,982 | -0.32(-3.33%) |
Feb 21, 2008 | 9.903 | 10.01 | 9.555 | 9.574 | 4,509,001 | -0.21(-2.11%) |
Feb 20, 2008 | 9.349 | 9.790 | 9.311 | 9.781 | 5,317,131 | +0.38(+4.10%) |
Feb 19, 2008 | 9.518 | 9.640 | 9.302 | 9.396 | 7,827,907 | +0.02(+0.20%) |
Feb 18, 2008 | 9.368 | 9.499 | 9.199 | 9.377 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.368 | 9.499 | 9.199 | 9.377 | 2,139,277 | +0.01(+0.10%) |
Feb 14, 2008 | 9.630 | 9.668 | 9.283 | 9.368 | 6,364,606 | -0.16(-1.67%) |
Feb 13, 2008 | 9.189 | 9.696 | 9.189 | 9.527 | 5,228,416 | +0.49(+5.40%) |
Feb 12, 2008 | 9.264 | 9.668 | 8.983 | 9.039 | 6,462,132 | -0.10(-1.13%) |
Feb 11, 2008 | 8.842 | 9.180 | 8.654 | 9.142 | 3,021,496 | +0.42(+4.84%) |
Feb 08, 2008 | 8.391 | 8.870 | 8.363 | 8.720 | 2,752,268 | +0.33(+3.92%) |
Feb 07, 2008 | 8.241 | 8.523 | 8.101 | 8.391 | 2,212,256 | +0.23(+2.88%) |
Feb 06, 2008 | 8.223 | 8.570 | 8.110 | 8.157 | 2,361,061 | +0.04(+0.46%) |
Feb 05, 2008 | 8.335 | 8.420 | 8.072 | 8.119 | 2,113,845 | -0.37(-4.31%) |
Feb 04, 2008 | 8.673 | 8.720 | 8.457 | 8.485 | 2,344,421 | -0.21(-2.38%) |
Feb 01, 2008 | 8.786 | 8.964 | 8.523 | 8.692 | 2,645,042 | -0.04(-0.43%) |
Jan 31, 2008 | 8.823 | 8.964 | 8.636 | 8.729 | 2,709,554 | -0.23(-2.52%) |
Jan 30, 2008 | 8.786 | 9.254 | 8.682 | 8.955 | 3,031,838 | +0.08(+0.95%) |
Jan 29, 2008 | 8.842 | 9.058 | 8.720 | 8.870 | 2,139,252 | -0.05(-0.53%) |
Jan 28, 2008 | 8.955 | 9.011 | 8.645 | 8.917 | 3,078,103 | +0.05(+0.53%) |
Jan 25, 2008 | 9.049 | 9.199 | 8.701 | 8.870 | 3,591,747 | +0.10(+1.18%) |
Jan 24, 2008 | 8.373 | 8.851 | 8.373 | 8.767 | 3,639,154 | +0.52(+6.26%) |
Jan 23, 2008 | 8.054 | 8.391 | 7.556 | 8.251 | 4,837,142 | -0.03(-0.34%) |
Jan 22, 2008 | 7.885 | 8.682 | 7.669 | 8.279 | 4,801,619 | -0.23(-2.76%) |
Jan 21, 2008 | 8.523 | 8.682 | 8.063 | 8.514 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.523 | 8.682 | 8.063 | 8.514 | 3,559,014 | +0.11(+1.34%) |
Jan 17, 2008 | 8.495 | 8.833 | 8.260 | 8.401 | 4,362,067 | +0.00(+0.00%) |
Jan 16, 2008 | 8.607 | 8.814 | 8.382 | 8.401 | 7,274,204 | -0.46(-5.19%) |
Jan 15, 2008 | 9.471 | 9.565 | 8.767 | 8.861 | 5,361,667 | -0.82(-8.44%) |
Jan 14, 2008 | 9.950 | 9.968 | 9.649 | 9.677 | 3,789,054 | -0.05(-0.48%) |
Jan 11, 2008 | 9.199 | 9.856 | 9.199 | 9.724 | 4,489,143 | +0.47(+5.07%) |
Jan 10, 2008 | 8.889 | 9.368 | 8.682 | 9.255 | 3,199,298 | +0.24(+2.71%) |
Jan 09, 2008 | 9.030 | 9.189 | 8.682 | 9.011 | 4,652,530 | -0.02(-0.21%) |
Jan 08, 2008 | 9.161 | 9.471 | 9.020 | 9.030 | 3,864,017 | +0.17(+1.91%) |
Jan 07, 2008 | 9.161 | 9.311 | 8.720 | 8.861 | 2,702,681 | -0.23(-2.58%) |
Jan 04, 2008 | 9.114 | 9.302 | 9.011 | 9.095 | 2,762,117 | -0.23(-2.52%) |
Jan 03, 2008 | 9.208 | 9.696 | 9.142 | 9.330 | 5,548,185 | +0.16(+1.74%) |
Jan 02, 2008 | 8.917 | 9.311 | 8.917 | 9.171 | 5,108,354 | +0.39(+4.49%) |
Jan 01, 2008 | 8.870 | 8.945 | 8.607 | 8.776 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.870 | 8.945 | 8.607 | 8.776 | 2,362,498 | +0.00(+0.00%) |
Dec 28, 2007 | 8.776 | 8.898 | 8.692 | 8.776 | 2,793,581 | +0.09(+1.08%) |
Dec 27, 2007 | 8.861 | 8.964 | 8.664 | 8.682 | 2,293,767 | -0.21(-2.32%) |
Dec 26, 2007 | 8.617 | 8.992 | 8.617 | 8.889 | 3,432,548 | +0.25(+2.93%) |
Dec 24, 2007 | 8.870 | 8.889 | 8.570 | 8.636 | 1,444,759 | -0.13(-1.50%) |
Dec 21, 2007 | 8.438 | 8.786 | 8.420 | 8.767 | 5,036,967 | +0.47(+5.66%) |
Dec 20, 2007 | 8.176 | 8.326 | 7.960 | 8.298 | 3,064,729 | +0.19(+2.31%) |
Dec 19, 2007 | 8.241 | 8.298 | 8.007 | 8.110 | 2,598,643 | -0.16(-1.93%) |
Dec 18, 2007 | 8.485 | 8.485 | 7.988 | 8.269 | 4,331,507 | +0.04(+0.46%) |
Dec 17, 2007 | 8.476 | 8.729 | 8.204 | 8.232 | 5,342,604 | -0.28(-3.31%) |
Dec 14, 2007 | 8.964 | 8.964 | 8.495 | 8.514 | 6,932,275 | -0.29(-3.30%) |
Dec 13, 2007 | 9.011 | 9.030 | 8.664 | 8.805 | 11,205,351 | -0.30(-3.30%) |
Dec 12, 2007 | 10.38 | 10.38 | 9.002 | 9.105 | 11,753,342 | -1.34(-12.85%) |
Dec 11, 2007 | 11.06 | 11.30 | 10.40 | 10.45 | 2,810,848 | -0.68(-6.08%) |
Dec 10, 2007 | 11.26 | 11.41 | 11.00 | 11.12 | 2,463,242 | -0.09(-0.84%) |
Dec 07, 2007 | 11.63 | 11.63 | 11.12 | 11.22 | 2,394,551 | -0.42(-3.63%) |
Dec 06, 2007 | 11.25 | 11.65 | 11.19 | 11.64 | 2,174,612 | +0.38(+3.42%) |
Dec 05, 2007 | 11.17 | 11.36 | 11.03 | 11.25 | 1,877,172 | +0.19(+1.70%) |
Dec 04, 2007 | 11.11 | 11.22 | 10.93 | 11.07 | 1,651,636 | +0.10(+0.94%) |
Dec 03, 2007 | 10.96 | 11.25 | 10.87 | 10.96 | 2,659,332 | -0.05(-0.43%) |
Nov 30, 2007 | 11.55 | 11.60 | 10.92 | 11.01 | 3,285,859 | -0.60(-5.17%) |
Nov 29, 2007 | 11.67 | 11.69 | 11.41 | 11.61 | 2,591,110 | -0.06(-0.48%) |
Nov 28, 2007 | 11.24 | 11.68 | 11.06 | 11.67 | 2,893,524 | +0.53(+4.72%) |
Nov 27, 2007 | 11.21 | 11.40 | 10.79 | 11.14 | 4,244,589 | -0.01(-0.08%) |
Nov 26, 2007 | 11.40 | 11.80 | 11.12 | 11.15 | 4,548,733 | -0.21(-1.82%) |
Nov 23, 2007 | 11.24 | 11.52 | 10.94 | 11.36 | 2,512,822 | -0.13(-1.14%) |
Nov 21, 2007 | 11.40 | 11.71 | 11.20 | 11.49 | 3,971,625 | +0.07(+0.58%) |
Nov 20, 2007 | 10.63 | 11.50 | 10.63 | 11.42 | 4,721,374 | +0.99(+9.54%) |
Nov 19, 2007 | 10.37 | 10.82 | 10.33 | 10.43 | 3,212,424 | -0.04(-0.36%) |
Nov 16, 2007 | 10.30 | 10.59 | 10.08 | 10.47 | 3,299,268 | +0.23(+2.29%) |
Nov 15, 2007 | 10.48 | 10.48 | 9.978 | 10.23 | 3,148,562 | -0.40(-3.80%) |
Nov 14, 2007 | 10.40 | 10.79 | 10.40 | 10.63 | 2,995,592 | +0.32(+3.09%) |
Nov 13, 2007 | 10.10 | 10.39 | 9.997 | 10.32 | 2,718,598 | +0.46(+4.67%) |
Nov 12, 2007 | 10.07 | 10.30 | 9.837 | 9.856 | 4,050,016 | -0.92(-8.54%) |
Nov 09, 2007 | 10.93 | 11.03 | 10.50 | 10.78 | 4,022,884 | -0.17(-1.54%) |
Nov 08, 2007 | 10.71 | 11.04 | 10.40 | 10.94 | 5,710,403 | +0.47(+4.48%) |
Nov 07, 2007 | 10.62 | 10.99 | 10.32 | 10.48 | 6,554,369 | -0.02(-0.18%) |
Nov 06, 2007 | 9.499 | 10.57 | 9.424 | 10.49 | 7,710,471 | +1.30(+14.08%) |
Nov 05, 2007 | 8.861 | 9.302 | 8.861 | 9.199 | 2,885,753 | +0.11(+1.24%) |
Nov 02, 2007 | 8.682 | 9.086 | 8.589 | 9.086 | 2,191,029 | +0.49(+5.68%) |
Nov 01, 2007 | 8.936 | 8.992 | 8.514 | 8.598 | 2,432,441 | -0.43(-4.78%) |
Oct 31, 2007 | 8.786 | 9.030 | 8.682 | 9.030 | 2,606,628 | +0.30(+3.44%) |
Oct 30, 2007 | 8.673 | 8.786 | 8.617 | 8.729 | 1,806,645 | -0.04(-0.43%) |
Oct 29, 2007 | 8.758 | 8.889 | 8.560 | 8.767 | 2,232,510 | +0.11(+1.30%) |
Oct 26, 2007 | 8.598 | 8.673 | 8.570 | 8.654 | 1,749,329 | +0.25(+3.02%) |
Oct 25, 2007 | 8.420 | 8.579 | 8.316 | 8.401 | 2,410,068 | +0.08(+1.02%) |
Oct 24, 2007 | 8.138 | 8.326 | 8.035 | 8.316 | 2,083,640 | +0.15(+1.84%) |
Oct 23, 2007 | 7.932 | 8.185 | 7.903 | 8.166 | 1,432,383 | +0.32(+4.07%) |
Oct 22, 2007 | 7.744 | 7.997 | 7.678 | 7.847 | 2,159,601 | -0.07(-0.83%) |
Oct 19, 2007 | 8.176 | 8.185 | 7.781 | 7.913 | 2,119,863 | -0.22(-2.66%) |
Oct 18, 2007 | 8.035 | 8.185 | 8.035 | 8.129 | 1,509,728 | +0.10(+1.29%) |
Oct 17, 2007 | 8.298 | 8.326 | 7.950 | 8.025 | 1,761,261 | -0.08(-0.93%) |
Oct 16, 2007 | 8.354 | 8.382 | 8.054 | 8.101 | 2,031,970 | -0.33(-3.90%) |
Oct 15, 2007 | 8.542 | 8.673 | 8.316 | 8.429 | 2,443,414 | +0.09(+1.13%) |
Oct 12, 2007 | 8.410 | 8.495 | 8.278 | 8.335 | 1,564,488 | +0.03(+0.34%) |
Oct 11, 2007 | 8.401 | 8.758 | 8.110 | 8.307 | 3,456,895 | -0.04(-0.45%) |
Oct 10, 2007 | 8.288 | 8.448 | 8.241 | 8.345 | 1,728,980 | +0.12(+1.48%) |
Oct 09, 2007 | 8.101 | 8.241 | 8.072 | 8.223 | 1,605,078 | +0.20(+2.46%) |
Oct 08, 2007 | 8.166 | 8.166 | 7.960 | 8.025 | 1,660,371 | -0.19(-2.29%) |
Oct 05, 2007 | 8.025 | 8.326 | 7.978 | 8.213 | 1,839,778 | +0.10(+1.27%) |
Oct 04, 2007 | 7.978 | 8.147 | 7.885 | 8.110 | 1,969,354 | +0.12(+1.53%) |
Oct 03, 2007 | 8.232 | 8.269 | 7.941 | 7.988 | 1,593,146 | -0.23(-2.85%) |
Oct 02, 2007 | 8.213 | 8.298 | 7.950 | 8.223 | 3,184,588 | -0.38(-4.37%) |
Oct 01, 2007 | 8.420 | 8.617 | 8.345 | 8.598 | 2,813,202 | +0.20(+2.35%) |
Sep 28, 2007 | 8.298 | 8.542 | 8.269 | 8.401 | 2,775,808 | +0.21(+2.52%) |
Sep 27, 2007 | 8.194 | 8.269 | 8.138 | 8.194 | 1,377,197 | +0.07(+0.81%) |
Sep 26, 2007 | 8.335 | 8.391 | 8.072 | 8.129 | 1,883,138 | -0.19(-2.26%) |
Sep 25, 2007 | 8.063 | 8.335 | 7.997 | 8.316 | 2,041,132 | -0.02(-0.23%) |
Sep 24, 2007 | 8.589 | 8.589 | 8.241 | 8.335 | 2,611,955 | -0.15(-1.77%) |
Sep 21, 2007 | 8.467 | 9.199 | 8.354 | 8.485 | 3,592,516 | +0.03(+0.33%) |
Sep 20, 2007 | 7.988 | 8.476 | 7.978 | 8.457 | 3,962,411 | +0.69(+8.82%) |
Sep 19, 2007 | 7.932 | 8.063 | 7.669 | 7.772 | 2,950,741 | -0.05(-0.60%) |
Sep 18, 2007 | 7.453 | 7.847 | 7.359 | 7.819 | 2,650,095 | +0.40(+5.44%) |
Sep 17, 2007 | 7.490 | 7.612 | 7.321 | 7.415 | 3,857,062 | -0.08(-1.00%) |
Sep 14, 2007 | 7.293 | 7.490 | 7.293 | 7.490 | 1,770,210 | +0.15(+2.05%) |
Sep 13, 2007 | 7.321 | 7.443 | 7.199 | 7.340 | 1,580,575 | -0.01(-0.13%) |
Sep 12, 2007 | 7.425 | 7.462 | 7.265 | 7.350 | 1,589,212 | -0.09(-1.26%) |
Sep 11, 2007 | 7.171 | 7.472 | 7.106 | 7.443 | 1,976,571 | +0.32(+4.48%) |
Sep 10, 2007 | 7.509 | 7.528 | 7.087 | 7.124 | 1,810,907 | -0.29(-3.92%) |
Sep 07, 2007 | 7.415 | 7.537 | 7.274 | 7.415 | 3,238,815 | +0.02(+0.25%) |
Sep 06, 2007 | 7.152 | 7.490 | 7.087 | 7.397 | 3,370,175 | +0.36(+5.07%) |
Sep 05, 2007 | 7.096 | 7.181 | 7.012 | 7.040 | 2,625,272 | -0.14(-1.96%) |
Sep 04, 2007 | 7.040 | 7.274 | 6.993 | 7.181 | 1,418,320 | +0.14(+2.00%) |
Aug 31, 2007 | 7.049 | 7.134 | 7.012 | 7.040 | 1,337,032 | +0.09(+1.35%) |
Aug 30, 2007 | 7.002 | 7.124 | 6.890 | 6.946 | 1,904,552 | -0.14(-1.99%) |
Aug 29, 2007 | 7.030 | 7.162 | 6.918 | 7.087 | 2,022,701 | +0.15(+2.17%) |
Aug 28, 2007 | 6.946 | 7.106 | 6.871 | 6.937 | 3,335,550 | -0.10(-1.47%) |
Aug 27, 2007 | 7.265 | 7.321 | 7.021 | 7.040 | 2,123,485 | -0.32(-4.34%) |
Aug 24, 2007 | 7.274 | 7.397 | 7.124 | 7.359 | 2,440,431 | +0.07(+0.90%) |
Aug 23, 2007 | 7.378 | 7.378 | 7.190 | 7.293 | 2,194,758 | +0.02(+0.26%) |
Aug 22, 2007 | 7.312 | 7.472 | 7.218 | 7.274 | 2,068,192 | +0.03(+0.39%) |
Aug 21, 2007 | 7.049 | 7.256 | 6.993 | 7.246 | 1,612,749 | +0.15(+2.12%) |
Aug 20, 2007 | 7.021 | 7.209 | 6.937 | 7.096 | 2,279,454 | +0.11(+1.61%) |
Aug 17, 2007 | 7.134 | 7.228 | 6.918 | 6.984 | 3,593,369 | +0.17(+2.48%) |
Aug 16, 2007 | 6.899 | 6.908 | 6.364 | 6.815 | 6,835,718 | -0.20(-2.81%) |
Aug 15, 2007 | 6.965 | 7.181 | 6.908 | 7.012 | 4,910,479 | -0.05(-0.66%) |
Aug 14, 2007 | 6.937 | 7.171 | 6.899 | 7.059 | 3,550,115 | -0.01(-0.13%) |
Aug 13, 2007 | 6.589 | 7.124 | 6.617 | 7.068 | 4,781,357 | +0.48(+7.26%) |
Aug 10, 2007 | 6.336 | 6.636 | 6.176 | 6.589 | 4,927,072 | +0.30(+4.78%) |
Aug 09, 2007 | 7.143 | 6.965 | 6.242 | 6.289 | 6,979,311 | -0.85(-11.96%) |
Aug 08, 2007 | 7.321 | 7.490 | 7.059 | 7.143 | 3,576,270 | +0.06(+0.79%) |
Aug 07, 2007 | 7.218 | 7.368 | 6.749 | 7.087 | 2,981,530 | -0.13(-1.82%) |
Aug 06, 2007 | 7.134 | 7.246 | 6.815 | 7.218 | 2,971,590 | +0.04(+0.52%) |
Aug 03, 2007 | 7.293 | 7.406 | 7.181 | 7.181 | 2,401,715 | -0.23(-3.04%) |
Aug 02, 2007 | 7.462 | 7.500 | 7.256 | 7.406 | 2,057,539 | +0.04(+0.51%) |