Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.87 | 41.00 | 39.07 | 39.71 | 3,034,676 | +1.93(+5.11%) |
May 29, 2008 | 40.00 | 40.00 | 36.55 | 37.78 | 3,465,364 | -3.22(-7.85%) |
May 28, 2008 | 38.37 | 41.69 | 37.10 | 41.00 | 3,269,518 | +2.01(+5.16%) |
May 27, 2008 | 38.79 | 40.57 | 36.21 | 38.99 | 3,068,632 | +0.50(+1.30%) |
May 26, 2008 | 37.50 | 39.23 | 36.82 | 38.49 | 3,549,537 | +0.00(+0.00%) |
May 23, 2008 | 37.50 | 39.23 | 36.82 | 38.49 | 3,545,212 | +0.59(+1.56%) |
May 22, 2008 | 43.61 | 44.40 | 37.28 | 37.90 | 6,224,525 | -5.89(-13.45%) |
May 21, 2008 | 46.86 | 46.92 | 43.10 | 43.79 | 3,801,701 | -1.33(-2.95%) |
May 20, 2008 | 44.04 | 45.22 | 42.87 | 45.12 | 3,698,822 | +2.04(+4.74%) |
May 19, 2008 | 45.97 | 48.91 | 42.60 | 43.08 | 5,968,593 | -1.82(-4.05%) |
May 16, 2008 | 44.45 | 45.50 | 43.51 | 44.90 | 3,722,392 | +1.30(+2.98%) |
May 15, 2008 | 43.80 | 46.41 | 42.30 | 43.60 | 6,020,697 | -0.40(-0.91%) |
May 14, 2008 | 41.50 | 45.99 | 40.44 | 44.00 | 9,333,356 | +3.22(+7.90%) |
May 13, 2008 | 42.79 | 45.08 | 40.12 | 40.78 | 16,527,777 | +6.68(+19.59%) |
May 12, 2008 | 32.88 | 34.47 | 31.18 | 34.10 | 3,590,930 | +1.56(+4.79%) |
May 09, 2008 | 30.38 | 33.50 | 29.81 | 32.54 | 2,490,643 | +1.05(+3.33%) |
May 08, 2008 | 29.25 | 31.95 | 28.58 | 31.49 | 2,822,766 | +3.20(+11.31%) |
May 07, 2008 | 31.80 | 32.85 | 28.29 | 28.29 | 3,443,981 | -3.07(-9.79%) |
May 06, 2008 | 26.30 | 31.39 | 26.15 | 31.36 | 3,971,040 | +4.82(+18.16%) |
May 05, 2008 | 27.43 | 27.43 | 26.30 | 26.54 | 629,206 | -0.58(-2.14%) |
May 02, 2008 | 28.47 | 28.47 | 26.50 | 27.12 | 1,228,049 | -0.45(-1.63%) |
May 01, 2008 | 27.26 | 29.00 | 25.93 | 27.57 | 2,121,013 | +0.20(+0.73%) |
Apr 30, 2008 | 25.95 | 28.00 | 25.84 | 27.37 | 2,871,592 | +2.29(+9.13%) |
Apr 29, 2008 | 25.42 | 25.68 | 24.62 | 25.08 | 732,293 | -0.43(-1.69%) |
Apr 28, 2008 | 24.64 | 25.99 | 24.47 | 25.51 | 1,001,828 | +1.07(+4.38%) |
Apr 25, 2008 | 23.95 | 24.55 | 23.18 | 24.44 | 811,450 | +0.49(+2.05%) |
Apr 24, 2008 | 25.10 | 25.29 | 22.95 | 23.95 | 1,429,067 | -1.04(-4.16%) |
Apr 23, 2008 | 26.65 | 26.88 | 24.80 | 24.99 | 1,008,542 | -1.15(-4.40%) |
Apr 22, 2008 | 26.77 | 27.25 | 25.80 | 26.14 | 1,040,861 | -0.51(-1.91%) |
Apr 21, 2008 | 26.18 | 26.83 | 25.86 | 26.65 | 1,155,816 | +0.57(+2.19%) |
Apr 18, 2008 | 26.80 | 26.94 | 25.90 | 26.08 | 1,112,016 | +0.23(+0.89%) |
Apr 17, 2008 | 27.75 | 28.45 | 25.10 | 25.85 | 2,233,127 | -2.01(-7.21%) |
Apr 16, 2008 | 26.80 | 27.93 | 26.56 | 27.86 | 1,649,867 | +1.66(+6.34%) |
Apr 15, 2008 | 26.13 | 27.18 | 25.90 | 26.20 | 2,310,429 | +0.56(+2.18%) |
Apr 14, 2008 | 24.31 | 25.75 | 24.31 | 25.64 | 1,601,219 | +1.56(+6.48%) |
Apr 11, 2008 | 24.08 | 25.05 | 23.16 | 24.08 | 1,346,517 | +0.33(+1.39%) |
Apr 10, 2008 | 24.51 | 24.68 | 23.61 | 23.75 | 794,205 | -0.45(-1.86%) |
Apr 09, 2008 | 24.13 | 25.42 | 23.83 | 24.20 | 1,174,356 | -0.11(-0.45%) |
Apr 08, 2008 | 23.47 | 24.58 | 22.90 | 24.31 | 1,064,323 | +0.59(+2.49%) |
Apr 07, 2008 | 26.48 | 26.49 | 23.09 | 23.72 | 2,060,951 | -1.52(-6.02%) |
Apr 04, 2008 | 25.50 | 26.03 | 24.82 | 25.24 | 2,174,557 | +0.33(+1.32%) |
Apr 03, 2008 | 23.25 | 25.55 | 23.10 | 24.91 | 2,993,187 | +1.47(+6.27%) |
Apr 02, 2008 | 22.44 | 23.57 | 22.11 | 23.44 | 1,549,292 | +1.45(+6.59%) |
Apr 01, 2008 | 21.40 | 22.55 | 21.15 | 21.99 | 1,267,138 | +1.09(+5.22%) |
Mar 31, 2008 | 21.50 | 21.89 | 20.64 | 20.90 | 840,487 | -0.34(-1.60%) |
Mar 28, 2008 | 21.30 | 22.75 | 21.10 | 21.24 | 1,389,900 | -0.56(-2.57%) |
Mar 27, 2008 | 22.13 | 23.96 | 21.70 | 21.80 | 3,801,961 | +0.09(+0.41%) |
Mar 26, 2008 | 21.00 | 21.86 | 20.33 | 21.71 | 1,853,880 | +0.61(+2.89%) |
Mar 25, 2008 | 18.60 | 21.20 | 18.21 | 21.10 | 3,148,098 | +3.59(+20.50%) |
Mar 24, 2008 | 17.26 | 18.71 | 17.05 | 17.51 | 1,323,365 | +0.80(+4.79%) |
Mar 21, 2008 | 17.20 | 17.24 | 16.31 | 16.71 | 1,286,522 | +0.00(+0.00%) |
Mar 20, 2008 | 17.20 | 17.24 | 16.31 | 16.71 | 1,286,222 | -0.54(-3.13%) |
Mar 19, 2008 | 19.09 | 19.10 | 17.25 | 17.25 | 1,170,070 | -1.85(-9.69%) |
Mar 18, 2008 | 18.89 | 19.10 | 18.40 | 19.10 | 804,639 | +0.88(+4.83%) |
Mar 17, 2008 | 17.91 | 18.96 | 17.75 | 18.22 | 1,123,641 | -1.31(-6.71%) |
Mar 14, 2008 | 20.25 | 20.25 | 18.88 | 19.53 | 1,261,984 | -0.10(-0.51%) |
Mar 13, 2008 | 18.23 | 19.70 | 17.90 | 19.63 | 1,836,653 | +0.75(+3.97%) |
Mar 12, 2008 | 19.54 | 20.14 | 18.75 | 18.88 | 1,523,033 | +0.24(+1.29%) |
Mar 11, 2008 | 18.55 | 19.00 | 17.77 | 18.64 | 1,945,392 | +1.23(+7.06%) |
Mar 10, 2008 | 20.49 | 20.94 | 17.04 | 17.41 | 2,394,998 | -3.07(-14.99%) |
Mar 07, 2008 | 21.02 | 22.35 | 20.12 | 20.48 | 1,921,614 | -1.34(-6.14%) |
Mar 06, 2008 | 22.67 | 23.50 | 21.70 | 21.82 | 3,613,889 | -0.40(-1.80%) |
Mar 05, 2008 | 20.35 | 22.39 | 20.05 | 22.22 | 8,002,596 | +3.23(+17.01%) |
Mar 04, 2008 | 19.45 | 20.00 | 18.45 | 18.99 | 2,542,374 | -0.08(-0.42%) |
Mar 03, 2008 | 18.58 | 19.45 | 18.35 | 19.07 | 1,099,999 | +0.12(+0.63%) |
Feb 29, 2008 | 19.13 | 19.95 | 18.60 | 18.95 | 903,868 | -0.65(-3.32%) |
Feb 28, 2008 | 19.84 | 19.93 | 19.10 | 19.60 | 949,586 | -0.40(-2.00%) |
Feb 27, 2008 | 19.20 | 20.85 | 19.02 | 20.00 | 1,997,076 | +0.68(+3.52%) |
Feb 26, 2008 | 19.03 | 20.00 | 18.95 | 19.32 | 1,642,273 | +0.21(+1.10%) |
Feb 25, 2008 | 18.68 | 19.48 | 18.43 | 19.11 | 1,454,759 | -0.18(-0.93%) |
Feb 22, 2008 | 19.50 | 20.28 | 18.52 | 19.29 | 1,828,719 | -0.72(-3.60%) |
Feb 21, 2008 | 21.40 | 21.59 | 19.67 | 20.01 | 1,632,804 | -1.16(-5.48%) |
Feb 20, 2008 | 20.98 | 21.69 | 19.82 | 21.17 | 3,367,882 | -1.14(-5.11%) |
Feb 19, 2008 | 23.90 | 23.90 | 21.91 | 22.31 | 1,809,409 | -0.53(-2.32%) |
Feb 18, 2008 | 23.38 | 23.61 | 22.33 | 22.84 | 2,123,346 | +0.00(+0.00%) |
Feb 15, 2008 | 23.38 | 23.61 | 22.33 | 22.84 | 2,123,346 | -0.16(-0.70%) |
Feb 14, 2008 | 23.60 | 24.15 | 21.89 | 23.00 | 2,402,974 | +0.20(+0.88%) |
Feb 13, 2008 | 21.80 | 23.32 | 21.50 | 22.80 | 3,409,392 | +2.60(+12.87%) |
Feb 12, 2008 | 20.94 | 21.28 | 20.03 | 20.20 | 1,694,206 | -0.12(-0.59%) |
Feb 11, 2008 | 19.49 | 20.66 | 19.31 | 20.32 | 1,549,252 | +1.47(+7.80%) |
Feb 08, 2008 | 18.20 | 19.28 | 18.20 | 18.85 | 1,073,757 | +0.48(+2.61%) |
Feb 07, 2008 | 18.11 | 18.99 | 17.32 | 18.37 | 1,613,218 | -0.25(-1.34%) |
Feb 06, 2008 | 19.93 | 20.17 | 18.40 | 18.62 | 1,155,119 | -0.43(-2.26%) |
Feb 05, 2008 | 21.00 | 21.00 | 18.87 | 19.05 | 1,642,475 | -1.77(-8.50%) |
Feb 04, 2008 | 19.49 | 21.17 | 19.25 | 20.82 | 2,389,531 | +1.89(+9.98%) |
Feb 01, 2008 | 18.59 | 19.39 | 18.50 | 18.93 | 925,290 | +0.45(+2.44%) |
Jan 31, 2008 | 18.00 | 18.85 | 17.80 | 18.48 | 1,088,644 | -0.07(-0.38%) |
Jan 30, 2008 | 19.25 | 19.94 | 18.32 | 18.55 | 2,333,693 | +0.08(+0.43%) |
Jan 29, 2008 | 18.05 | 18.80 | 17.40 | 18.47 | 1,616,521 | +1.02(+5.85%) |
Jan 28, 2008 | 18.35 | 19.16 | 17.05 | 17.45 | 1,867,680 | -1.11(-5.98%) |
Jan 25, 2008 | 20.15 | 20.60 | 18.35 | 18.56 | 2,281,322 | -0.61(-3.18%) |
Jan 24, 2008 | 17.25 | 19.49 | 17.03 | 19.17 | 2,884,927 | +1.64(+9.36%) |
Jan 23, 2008 | 17.88 | 18.70 | 16.20 | 17.53 | 3,288,965 | -1.06(-5.70%) |
Jan 22, 2008 | 15.85 | 18.75 | 14.74 | 18.59 | 2,338,470 | +0.79(+4.44%) |
Jan 21, 2008 | 18.00 | 18.50 | 17.35 | 17.80 | 1,949,799 | +0.00(+0.00%) |
Jan 18, 2008 | 18.00 | 18.50 | 17.35 | 17.80 | 1,948,748 | +0.41(+2.36%) |
Jan 17, 2008 | 18.37 | 19.88 | 17.06 | 17.39 | 3,352,098 | -0.51(-2.85%) |
Jan 16, 2008 | 18.30 | 19.00 | 15.98 | 17.90 | 3,852,422 | -0.73(-3.92%) |
Jan 15, 2008 | 20.75 | 20.90 | 18.25 | 18.63 | 3,535,516 | -3.04(-14.03%) |
Jan 14, 2008 | 22.39 | 22.64 | 21.11 | 21.67 | 1,624,900 | +0.03(+0.14%) |
Jan 11, 2008 | 23.26 | 23.65 | 21.31 | 21.64 | 1,891,367 | -1.35(-5.87%) |
Jan 10, 2008 | 22.26 | 23.93 | 22.05 | 22.99 | 2,058,098 | -0.75(-3.16%) |
Jan 09, 2008 | 24.40 | 24.80 | 21.06 | 23.74 | 4,102,884 | -0.57(-2.34%) |
Jan 08, 2008 | 23.80 | 26.49 | 23.14 | 24.31 | 3,543,413 | +0.31(+1.29%) |
Jan 07, 2008 | 28.20 | 28.80 | 22.00 | 24.00 | 4,745,307 | -3.79(-13.64%) |
Jan 04, 2008 | 28.90 | 29.27 | 27.57 | 27.79 | 2,107,134 | -2.11(-7.06%) |
Jan 03, 2008 | 29.80 | 31.10 | 29.29 | 29.90 | 4,344,453 | +1.23(+4.29%) |
Jan 02, 2008 | 29.00 | 29.16 | 27.16 | 28.67 | 2,017,619 | +0.52(+1.85%) |
Jan 01, 2008 | 27.78 | 29.15 | 27.26 | 28.15 | 1,462,098 | +0.00(+0.00%) |
Dec 31, 2007 | 27.78 | 29.15 | 27.26 | 28.15 | 1,461,398 | +0.50(+1.81%) |
Dec 28, 2007 | 29.00 | 29.30 | 27.10 | 27.65 | 2,248,870 | -0.53(-1.88%) |
Dec 27, 2007 | 30.58 | 30.59 | 27.08 | 28.18 | 3,085,791 | -2.43(-7.94%) |
Dec 26, 2007 | 29.35 | 31.44 | 28.75 | 30.61 | 4,219,131 | +2.06(+7.22%) |
Dec 24, 2007 | 28.15 | 29.46 | 27.50 | 28.55 | 2,317,306 | +1.21(+4.43%) |
Dec 21, 2007 | 25.99 | 28.73 | 25.50 | 27.34 | 3,644,851 | +1.61(+6.26%) |
Dec 20, 2007 | 26.18 | 26.72 | 25.33 | 25.73 | 2,213,894 | -0.27(-1.04%) |
Dec 19, 2007 | 27.83 | 28.68 | 25.50 | 26.00 | 6,063,783 | -0.88(-3.27%) |
Dec 18, 2007 | 21.94 | 27.15 | 21.07 | 26.88 | 5,859,419 | +5.68(+26.79%) |
Dec 17, 2007 | 24.39 | 24.39 | 21.00 | 21.20 | 2,121,686 | -2.32(-9.86%) |
Dec 14, 2007 | 22.28 | 24.60 | 22.28 | 23.52 | 1,910,837 | +0.67(+2.93%) |
Dec 13, 2007 | 23.00 | 24.30 | 22.06 | 22.85 | 2,115,071 | -0.60(-2.56%) |
Dec 12, 2007 | 23.81 | 24.30 | 22.45 | 23.45 | 2,544,398 | +1.59(+7.27%) |
Dec 11, 2007 | 24.50 | 24.52 | 21.51 | 21.86 | 2,911,540 | -2.73(-11.10%) |
Dec 10, 2007 | 22.99 | 24.83 | 22.13 | 24.59 | 4,734,773 | +3.13(+14.59%) |
Dec 07, 2007 | 19.40 | 22.25 | 19.16 | 21.46 | 4,595,940 | +2.74(+14.64%) |
Dec 06, 2007 | 18.00 | 18.98 | 17.77 | 18.72 | 1,261,240 | +0.42(+2.30%) |
Dec 05, 2007 | 18.48 | 19.78 | 17.86 | 18.30 | 5,413,725 | -0.40(-2.14%) |
Dec 04, 2007 | 16.44 | 19.30 | 15.94 | 18.70 | 8,003,541 | +2.45(+15.08%) |
Dec 03, 2007 | 15.84 | 16.77 | 15.62 | 16.25 | 1,721,624 | +0.53(+3.37%) |
Nov 30, 2007 | 17.00 | 17.82 | 15.58 | 15.72 | 2,399,330 | -1.50(-8.71%) |
Nov 29, 2007 | 16.00 | 17.75 | 15.56 | 17.22 | 2,930,400 | +1.30(+8.17%) |
Nov 28, 2007 | 15.49 | 15.93 | 15.00 | 15.92 | 1,266,216 | +0.82(+5.43%) |
Nov 27, 2007 | 15.90 | 15.94 | 14.45 | 15.10 | 1,252,279 | -0.30(-1.95%) |
Nov 26, 2007 | 16.20 | 17.00 | 15.31 | 15.40 | 2,787,180 | -0.07(-0.45%) |
Nov 23, 2007 | 15.08 | 15.75 | 14.22 | 15.47 | 1,321,650 | +0.87(+5.96%) |
Nov 21, 2007 | 14.26 | 15.50 | 14.00 | 14.60 | 1,857,586 | -0.39(-2.60%) |
Nov 20, 2007 | 16.79 | 16.79 | 14.46 | 14.99 | 2,829,385 | -1.31(-8.04%) |
Nov 19, 2007 | 18.63 | 18.88 | 15.92 | 16.30 | 4,280,899 | -1.46(-8.22%) |
Nov 16, 2007 | 17.13 | 18.15 | 16.48 | 17.76 | 5,643,760 | +2.27(+14.65%) |
Nov 15, 2007 | 14.30 | 17.45 | 14.26 | 15.49 | 4,923,495 | +0.96(+6.61%) |
Nov 14, 2007 | 14.00 | 17.10 | 13.05 | 14.53 | 6,264,369 | +3.29(+29.27%) |
Nov 13, 2007 | 10.48 | 11.58 | 10.43 | 11.24 | 563,624 | +1.23(+12.29%) |
Nov 12, 2007 | 11.00 | 11.01 | 9.990 | 10.01 | 852,837 | -1.11(-9.98%) |
Nov 09, 2007 | 11.96 | 12.21 | 11.10 | 11.12 | 652,501 | -1.11(-9.08%) |
Nov 08, 2007 | 12.60 | 14.41 | 11.70 | 12.23 | 2,291,067 | +0.39(+3.29%) |
Nov 07, 2007 | 12.67 | 12.67 | 11.77 | 11.84 | 759,012 | -0.75(-5.96%) |
Nov 06, 2007 | 12.40 | 12.69 | 12.16 | 12.59 | 630,313 | +0.46(+3.79%) |
Nov 05, 2007 | 12.07 | 12.39 | 11.58 | 12.13 | 796,699 | -0.51(-4.03%) |
Nov 02, 2007 | 11.65 | 12.74 | 11.50 | 12.64 | 1,243,161 | +1.06(+9.15%) |
Nov 01, 2007 | 11.04 | 11.58 | 10.78 | 11.58 | 962,493 | +0.51(+4.61%) |
Oct 31, 2007 | 10.25 | 11.38 | 10.22 | 11.07 | 1,044,806 | +0.97(+9.60%) |
Oct 30, 2007 | 10.65 | 10.71 | 10.08 | 10.10 | 480,142 | -0.46(-4.36%) |
Oct 29, 2007 | 9.660 | 10.76 | 9.590 | 10.56 | 748,298 | +1.11(+11.75%) |
Oct 26, 2007 | 9.380 | 9.560 | 9.310 | 9.450 | 235,725 | +0.20(+2.16%) |
Oct 25, 2007 | 9.420 | 9.640 | 9.150 | 9.250 | 350,069 | -0.05(-0.54%) |
Oct 24, 2007 | 9.390 | 9.560 | 9.000 | 9.300 | 422,397 | -0.14(-1.48%) |
Oct 23, 2007 | 9.810 | 9.880 | 9.330 | 9.440 | 291,558 | +0.03(+0.32%) |
Oct 22, 2007 | 9.000 | 10.15 | 8.920 | 9.410 | 362,900 | +0.41(+4.56%) |
Oct 19, 2007 | 9.700 | 9.800 | 8.670 | 9.000 | 555,405 | -0.71(-7.31%) |
Oct 18, 2007 | 10.00 | 10.00 | 9.550 | 9.710 | 440,289 | -0.34(-3.39%) |
Oct 17, 2007 | 10.43 | 10.94 | 9.900 | 10.05 | 398,861 | -0.28(-2.71%) |
Oct 16, 2007 | 10.50 | 10.95 | 10.06 | 10.33 | 439,373 | -0.36(-3.37%) |
Oct 15, 2007 | 11.00 | 11.20 | 10.35 | 10.69 | 302,700 | -0.27(-2.46%) |
Oct 12, 2007 | 11.00 | 11.38 | 10.83 | 10.96 | 370,148 | -0.06(-0.54%) |
Oct 11, 2007 | 11.16 | 11.65 | 10.72 | 11.02 | 799,032 | -0.05(-0.45%) |
Oct 10, 2007 | 11.21 | 11.43 | 10.90 | 11.07 | 431,073 | +0.05(+0.45%) |
Oct 09, 2007 | 11.00 | 11.03 | 10.50 | 11.02 | 345,623 | +0.37(+3.48%) |
Oct 08, 2007 | 10.68 | 11.00 | 10.42 | 10.65 | 464,295 | -0.50(-4.48%) |
Oct 05, 2007 | 10.26 | 11.30 | 10.15 | 11.15 | 957,980 | +1.09(+10.79%) |
Oct 04, 2007 | 9.990 | 10.35 | 9.610 | 10.06 | 378,206 | +0.14(+1.45%) |
Oct 03, 2007 | 10.18 | 10.68 | 9.830 | 9.920 | 737,534 | -0.17(-1.69%) |
Oct 02, 2007 | 10.90 | 10.94 | 9.880 | 10.09 | 1,565,159 | +0.56(+5.88%) |
Oct 01, 2007 | 9.600 | 10.04 | 9.350 | 9.530 | 685,847 | +0.09(+0.95%) |
Sep 28, 2007 | 9.800 | 9.950 | 9.170 | 9.440 | 368,280 | -0.38(-3.87%) |
Sep 27, 2007 | 10.51 | 10.86 | 9.620 | 9.820 | 821,302 | -0.68(-6.48%) |
Sep 26, 2007 | 10.06 | 10.95 | 9.650 | 10.50 | 1,443,948 | +0.89(+9.26%) |
Sep 25, 2007 | 9.110 | 9.800 | 8.700 | 9.610 | 1,516,669 | +0.92(+10.59%) |
Sep 24, 2007 | 7.940 | 8.700 | 7.810 | 8.690 | 1,018,936 | +1.11(+14.64%) |
Sep 21, 2007 | 7.640 | 8.000 | 7.500 | 7.580 | 235,182 | +0.08(+1.07%) |
Sep 20, 2007 | 7.260 | 7.720 | 7.220 | 7.500 | 204,992 | +0.18(+2.46%) |
Sep 19, 2007 | 7.160 | 7.400 | 7.080 | 7.320 | 224,427 | +0.18(+2.52%) |
Sep 18, 2007 | 7.320 | 7.350 | 7.110 | 7.140 | 139,333 | -0.14(-1.92%) |
Sep 17, 2007 | 7.380 | 7.470 | 7.280 | 7.280 | 67,610 | -0.14(-1.89%) |
Sep 14, 2007 | 7.460 | 7.500 | 7.130 | 7.420 | 151,897 | -0.04(-0.54%) |
Sep 13, 2007 | 7.810 | 7.810 | 7.460 | 7.460 | 62,231 | -0.15(-1.97%) |
Sep 12, 2007 | 7.690 | 7.740 | 7.490 | 7.610 | 127,793 | -0.09(-1.17%) |
Sep 11, 2007 | 7.640 | 7.860 | 7.554 | 7.700 | 209,350 | +0.12(+1.58%) |
Sep 10, 2007 | 7.700 | 7.730 | 7.420 | 7.580 | 235,357 | -0.09(-1.17%) |
Sep 07, 2007 | 7.800 | 7.860 | 7.530 | 7.670 | 155,830 | -0.18(-2.29%) |
Sep 06, 2007 | 7.900 | 8.190 | 7.810 | 7.850 | 198,856 | -0.03(-0.38%) |
Sep 05, 2007 | 8.050 | 8.200 | 7.850 | 7.880 | 87,974 | -0.13(-1.62%) |
Sep 04, 2007 | 7.950 | 8.260 | 7.940 | 8.010 | 148,008 | +0.02(+0.25%) |
Aug 31, 2007 | 8.000 | 8.300 | 7.860 | 7.990 | 115,236 | +0.00(+0.00%) |
Aug 30, 2007 | 8.380 | 8.420 | 7.860 | 7.990 | 183,421 | -0.49(-5.78%) |
Aug 29, 2007 | 8.360 | 8.620 | 8.310 | 8.480 | 103,364 | +0.18(+2.17%) |
Aug 28, 2007 | 8.140 | 8.350 | 7.970 | 8.300 | 333,604 | +0.07(+0.85%) |
Aug 27, 2007 | 7.990 | 8.300 | 7.700 | 8.230 | 214,305 | +0.23(+2.88%) |
Aug 24, 2007 | 7.960 | 8.060 | 7.830 | 8.000 | 125,818 | +0.06(+0.76%) |
Aug 23, 2007 | 7.890 | 8.010 | 7.680 | 7.940 | 128,906 | +0.14(+1.79%) |
Aug 22, 2007 | 7.500 | 7.840 | 7.410 | 7.800 | 291,115 | +0.50(+6.85%) |
Aug 21, 2007 | 7.300 | 7.380 | 7.110 | 7.300 | 116,127 | +0.01(+0.14%) |
Aug 20, 2007 | 7.590 | 7.590 | 7.150 | 7.290 | 247,443 | +0.02(+0.28%) |
Aug 17, 2007 | 7.290 | 7.660 | 7.230 | 7.270 | 150,111 | +0.10(+1.39%) |
Aug 16, 2007 | 7.800 | 7.850 | 6.500 | 7.170 | 483,151 | -0.68(-8.66%) |
Aug 15, 2007 | 8.350 | 8.350 | 7.840 | 7.850 | 268,096 | -0.53(-6.32%) |
Aug 14, 2007 | 9.250 | 9.250 | 8.130 | 8.380 | 341,561 | -0.39(-4.45%) |
Aug 13, 2007 | 8.990 | 9.090 | 8.770 | 8.770 | 205,462 | -0.11(-1.24%) |
Aug 10, 2007 | 8.820 | 8.880 | 8.530 | 8.880 | 111,508 | -0.12(-1.33%) |
Aug 09, 2007 | 8.620 | 9.210 | 8.590 | 9.000 | 269,498 | +0.16(+1.81%) |
Aug 08, 2007 | 8.300 | 9.100 | 8.250 | 8.840 | 419,883 | +0.67(+8.20%) |
Aug 07, 2007 | 7.800 | 8.320 | 7.580 | 8.170 | 178,970 | +0.29(+3.68%) |
Aug 06, 2007 | 8.550 | 8.750 | 7.500 | 7.880 | 297,557 | -0.29(-3.55%) |
Aug 03, 2007 | 8.100 | 8.820 | 8.090 | 8.170 | 195,981 | -0.47(-5.44%) |
Aug 02, 2007 | 8.800 | 8.800 | 8.600 | 8.640 | 139,046 | -0.11(-1.26%) |
Aug 01, 2007 | 8.890 | 9.000 | 8.700 | 8.750 | 151,554 | -0.24(-2.67%) |
Jul 31, 2007 | 9.200 | 9.450 | 8.950 | 8.990 | 106,033 | -0.13(-1.43%) |
Jul 30, 2007 | 9.040 | 9.300 | 8.900 | 9.120 | 131,003 | +0.23(+2.59%) |
Jul 27, 2007 | 9.030 | 9.210 | 8.850 | 8.890 | 136,437 | -0.21(-2.31%) |
Jul 26, 2007 | 9.450 | 9.520 | 8.570 | 9.100 | 291,472 | -0.35(-3.70%) |
Jul 25, 2007 | 9.590 | 9.730 | 9.390 | 9.450 | 214,875 | -0.14(-1.46%) |
Jul 24, 2007 | 9.820 | 9.980 | 9.470 | 9.590 | 144,568 | -0.41(-4.10%) |
Jul 23, 2007 | 10.50 | 10.50 | 9.880 | 10.00 | 175,621 | -0.06(-0.60%) |
Jul 20, 2007 | 10.43 | 10.43 | 10.01 | 10.06 | 210,721 | -0.49(-4.64%) |
Jul 19, 2007 | 10.96 | 11.00 | 10.42 | 10.55 | 126,112 | -0.15(-1.40%) |
Jul 18, 2007 | 10.76 | 10.80 | 10.30 | 10.70 | 188,897 | -0.15(-1.38%) |
Jul 17, 2007 | 11.12 | 11.20 | 10.48 | 10.85 | 283,336 | -0.25(-2.25%) |
Jul 16, 2007 | 11.00 | 11.70 | 10.94 | 11.10 | 602,325 | +0.25(+2.30%) |
Jul 13, 2007 | 10.48 | 11.20 | 10.22 | 10.85 | 648,963 | +0.55(+5.34%) |
Jul 12, 2007 | 10.21 | 10.58 | 10.15 | 10.30 | 275,093 | +0.15(+1.48%) |
Jul 11, 2007 | 10.15 | 10.55 | 10.10 | 10.15 | 241,569 | -0.10(-0.98%) |
Jul 10, 2007 | 10.49 | 10.49 | 10.01 | 10.25 | 324,638 | -0.31(-2.94%) |
Jul 09, 2007 | 9.900 | 10.73 | 9.870 | 10.56 | 862,894 | +0.86(+8.87%) |
Jul 06, 2007 | 9.900 | 9.900 | 9.550 | 9.700 | 121,167 | -0.02(-0.21%) |
Jul 05, 2007 | 9.870 | 9.870 | 9.580 | 9.720 | 144,521 | -0.15(-1.52%) |
Jul 03, 2007 | 10.16 | 10.16 | 9.620 | 9.870 | 198,445 | -0.13(-1.30%) |
Jul 02, 2007 | 9.700 | 10.08 | 9.480 | 10.00 | 304,477 | +0.60(+6.38%) |
Jun 29, 2007 | 9.720 | 9.720 | 9.370 | 9.400 | 123,916 | -0.17(-1.78%) |
Jun 28, 2007 | 9.600 | 9.720 | 9.510 | 9.570 | 70,181 | +0.01(+0.10%) |
Jun 27, 2007 | 9.510 | 9.760 | 9.500 | 9.560 | 156,147 | +0.04(+0.42%) |
Jun 26, 2007 | 9.710 | 9.900 | 9.410 | 9.520 | 277,520 | -0.13(-1.35%) |
Jun 25, 2007 | 10.19 | 10.19 | 9.535 | 9.650 | 359,386 | -0.58(-5.67%) |
Jun 22, 2007 | 10.40 | 10.45 | 9.940 | 10.23 | 108,799 | -0.23(-2.20%) |
Jun 21, 2007 | 10.40 | 10.60 | 10.34 | 10.46 | 104,247 | +0.11(+1.06%) |
Jun 20, 2007 | 10.37 | 10.50 | 10.31 | 10.35 | 123,900 | -0.01(-0.10%) |
Jun 19, 2007 | 10.54 | 10.55 | 10.25 | 10.36 | 111,800 | -0.21(-1.99%) |
Jun 18, 2007 | 10.14 | 10.87 | 10.03 | 10.57 | 261,400 | +0.52(+5.17%) |
Jun 15, 2007 | 10.00 | 10.20 | 9.830 | 10.05 | 215,600 | +0.07(+0.70%) |
Jun 14, 2007 | 9.950 | 10.10 | 9.700 | 9.980 | 258,300 | +0.15(+1.53%) |
Jun 13, 2007 | 9.780 | 9.910 | 9.650 | 9.830 | 98,800 | +0.08(+0.82%) |
Jun 12, 2007 | 9.520 | 9.850 | 9.430 | 9.750 | 213,800 | +0.15(+1.56%) |
Jun 11, 2007 | 9.690 | 9.900 | 9.500 | 9.600 | 150,842 | -0.09(-0.93%) |
Jun 08, 2007 | 9.660 | 9.790 | 9.500 | 9.690 | 150,238 | +0.09(+0.94%) |
Jun 07, 2007 | 10.40 | 10.40 | 9.300 | 9.600 | 337,959 | -0.57(-5.60%) |
Jun 06, 2007 | 9.700 | 10.40 | 9.420 | 10.17 | 253,168 | +0.47(+4.85%) |
Jun 05, 2007 | 9.630 | 9.800 | 9.400 | 9.700 | 114,345 | +0.00(+0.00%) |
Jun 04, 2007 | 9.550 | 9.710 | 9.340 | 9.700 | 119,589 | +0.18(+1.89%) |