Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.174 | 9.213 | 8.783 | 8.868 | 33,367 | -0.26(-2.85%) |
Apr 29, 2008 | 9.159 | 9.167 | 9.029 | 9.128 | 46,817 | +0.04(+0.42%) |
Apr 28, 2008 | 8.845 | 9.136 | 8.799 | 9.090 | 31,248 | +0.29(+3.31%) |
Apr 25, 2008 | 8.799 | 8.845 | 8.691 | 8.799 | 41,490 | -0.01(-0.09%) |
Apr 24, 2008 | 8.737 | 8.875 | 8.653 | 8.806 | 54,407 | +0.11(+1.23%) |
Apr 23, 2008 | 8.714 | 8.814 | 8.676 | 8.699 | 24,920 | -0.08(-0.96%) |
Apr 22, 2008 | 8.891 | 8.960 | 8.753 | 8.783 | 29,813 | -0.18(-2.05%) |
Apr 21, 2008 | 9.167 | 9.220 | 8.937 | 8.967 | 34,672 | -0.17(-1.85%) |
Apr 18, 2008 | 8.967 | 9.144 | 8.929 | 9.136 | 42,143 | +0.24(+2.67%) |
Apr 17, 2008 | 9.052 | 9.052 | 8.691 | 8.898 | 54,277 | -0.21(-2.27%) |
Apr 16, 2008 | 9.006 | 9.228 | 8.975 | 9.105 | 84,155 | +0.26(+2.95%) |
Apr 15, 2008 | 9.036 | 9.136 | 8.806 | 8.845 | 79,980 | -0.13(-1.45%) |
Apr 14, 2008 | 9.067 | 9.182 | 8.967 | 8.975 | 20,614 | -0.12(-1.35%) |
Apr 11, 2008 | 9.251 | 9.295 | 9.059 | 9.098 | 50,493 | -0.32(-3.42%) |
Apr 10, 2008 | 9.297 | 9.458 | 9.197 | 9.420 | 47,101 | +0.17(+1.82%) |
Apr 09, 2008 | 9.427 | 9.488 | 9.197 | 9.251 | 47,753 | -0.27(-2.82%) |
Apr 08, 2008 | 9.136 | 9.772 | 9.105 | 9.519 | 96,289 | +0.36(+3.93%) |
Apr 07, 2008 | 9.205 | 9.358 | 9.113 | 9.159 | 44,426 | -0.04(-0.42%) |
Apr 04, 2008 | 9.274 | 9.274 | 9.036 | 9.197 | 62,496 | -0.02(-0.25%) |
Apr 03, 2008 | 8.952 | 9.228 | 8.814 | 9.220 | 66,802 | +0.28(+3.08%) |
Apr 02, 2008 | 8.645 | 9.036 | 8.599 | 8.944 | 48,666 | +0.32(+3.73%) |
Apr 01, 2008 | 8.676 | 8.806 | 8.584 | 8.622 | 41,099 | -0.05(-0.53%) |
Mar 31, 2008 | 8.661 | 8.730 | 8.408 | 8.668 | 39,403 | -0.06(-0.70%) |
Mar 28, 2008 | 9.029 | 9.044 | 8.684 | 8.730 | 42,534 | -0.40(-4.37%) |
Mar 27, 2008 | 9.128 | 9.205 | 9.006 | 9.128 | 42,273 | +0.02(+0.17%) |
Mar 26, 2008 | 9.029 | 9.190 | 9.006 | 9.113 | 34,184 | +0.13(+1.45%) |
Mar 25, 2008 | 9.044 | 9.297 | 8.814 | 8.983 | 146,391 | -0.02(-0.17%) |
Mar 24, 2008 | 8.392 | 9.067 | 8.392 | 8.998 | 75,152 | +0.57(+6.73%) |
Mar 21, 2008 | 8.324 | 8.446 | 8.186 | 8.431 | 58,713 | +0.00(+0.00%) |
Mar 20, 2008 | 8.324 | 8.446 | 8.186 | 8.431 | 58,713 | +0.11(+1.38%) |
Mar 19, 2008 | 8.722 | 8.822 | 8.316 | 8.316 | 90,940 | -0.45(-5.16%) |
Mar 18, 2008 | 8.707 | 8.776 | 8.553 | 8.768 | 73,717 | +0.10(+1.15%) |
Mar 17, 2008 | 8.638 | 8.768 | 8.561 | 8.668 | 45,535 | -0.13(-1.48%) |
Mar 14, 2008 | 8.983 | 8.983 | 8.707 | 8.799 | 70,194 | -0.23(-2.55%) |
Mar 13, 2008 | 8.814 | 9.113 | 8.783 | 9.029 | 143,390 | +0.08(+0.86%) |
Mar 12, 2008 | 9.090 | 9.090 | 8.768 | 8.952 | 45,535 | -0.16(-1.77%) |
Mar 11, 2008 | 8.868 | 9.205 | 8.630 | 9.113 | 83,503 | +0.38(+4.30%) |
Mar 10, 2008 | 8.898 | 8.983 | 8.707 | 8.737 | 46,057 | -0.12(-1.38%) |
Mar 07, 2008 | 8.875 | 9.067 | 8.776 | 8.860 | 70,847 | -0.07(-0.77%) |
Mar 06, 2008 | 8.883 | 9.128 | 8.883 | 8.929 | 58,974 | -0.08(-0.94%) |
Mar 05, 2008 | 9.174 | 9.259 | 8.806 | 9.013 | 100,073 | -0.24(-2.57%) |
Mar 04, 2008 | 9.121 | 9.251 | 8.799 | 9.251 | 133,344 | +0.11(+1.17%) |
Mar 03, 2008 | 9.580 | 9.580 | 9.098 | 9.144 | 45,796 | -0.49(-5.09%) |
Feb 29, 2008 | 9.573 | 9.718 | 9.488 | 9.634 | 59,626 | -0.09(-0.95%) |
Feb 28, 2008 | 9.695 | 9.757 | 9.550 | 9.726 | 52,320 | +0.07(+0.71%) |
Feb 27, 2008 | 9.772 | 9.780 | 9.619 | 9.657 | 50,232 | -0.07(-0.71%) |
Feb 26, 2008 | 9.680 | 9.757 | 9.626 | 9.726 | 37,837 | +0.10(+1.03%) |
Feb 25, 2008 | 9.550 | 9.657 | 9.519 | 9.626 | 63,540 | +0.14(+1.45%) |
Feb 22, 2008 | 9.711 | 9.757 | 9.420 | 9.488 | 60,278 | -0.25(-2.52%) |
Feb 21, 2008 | 9.481 | 9.764 | 9.450 | 9.734 | 61,192 | +0.25(+2.67%) |
Feb 20, 2008 | 9.251 | 9.488 | 9.251 | 9.481 | 51,145 | +0.18(+1.98%) |
Feb 19, 2008 | 9.488 | 9.488 | 9.259 | 9.297 | 46,057 | -0.12(-1.30%) |
Feb 18, 2008 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.443 | 9.573 | 9.266 | 9.420 | 75,413 | -0.20(-2.07%) |
Feb 14, 2008 | 9.389 | 9.818 | 9.389 | 9.619 | 208,888 | +0.30(+3.21%) |
Feb 13, 2008 | 9.059 | 9.320 | 8.952 | 9.320 | 111,033 | +0.37(+4.11%) |
Feb 12, 2008 | 8.967 | 9.067 | 8.883 | 8.952 | 30,641 | +0.12(+1.39%) |
Feb 11, 2008 | 8.799 | 8.937 | 8.684 | 8.829 | 171,181 | +0.06(+0.70%) |
Feb 08, 2008 | 8.760 | 8.921 | 8.668 | 8.768 | 78,153 | +0.12(+1.42%) |
Feb 07, 2008 | 8.584 | 8.661 | 8.454 | 8.645 | 111,555 | +0.04(+0.45%) |
Feb 06, 2008 | 8.760 | 8.760 | 8.592 | 8.607 | 46,057 | -0.02(-0.18%) |
Feb 05, 2008 | 8.875 | 8.944 | 8.584 | 8.622 | 66,541 | -0.48(-5.30%) |
Feb 04, 2008 | 9.167 | 9.167 | 8.929 | 9.105 | 57,930 | -0.02(-0.25%) |
Feb 01, 2008 | 8.638 | 9.136 | 8.638 | 9.128 | 212,541 | +0.50(+5.77%) |
Jan 31, 2008 | 8.553 | 8.975 | 8.523 | 8.630 | 430,172 | -0.02(-0.18%) |
Jan 30, 2008 | 8.806 | 8.883 | 8.600 | 8.645 | 122,645 | -0.07(-0.79%) |
Jan 29, 2008 | 8.469 | 8.753 | 8.469 | 8.714 | 134,257 | +0.38(+4.60%) |
Jan 28, 2008 | 8.423 | 8.438 | 8.293 | 8.331 | 52,320 | -0.11(-1.36%) |
Jan 25, 2008 | 8.668 | 8.691 | 8.415 | 8.446 | 153,698 | -0.12(-1.43%) |
Jan 24, 2008 | 8.369 | 8.668 | 8.369 | 8.569 | 111,685 | +0.41(+4.98%) |
Jan 23, 2008 | 7.756 | 8.201 | 7.687 | 8.163 | 232,504 | +0.26(+3.30%) |
Jan 22, 2008 | 7.511 | 8.201 | 7.503 | 7.902 | 222,066 | -0.34(-4.09%) |
Jan 21, 2008 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.415 | 8.530 | 8.078 | 8.239 | 87,678 | -0.09(-1.10%) |
Jan 17, 2008 | 8.661 | 8.684 | 8.232 | 8.331 | 339,404 | -0.30(-3.46%) |
Jan 16, 2008 | 8.753 | 8.829 | 8.515 | 8.630 | 369,110 | -0.21(-2.34%) |
Jan 15, 2008 | 8.868 | 8.937 | 8.799 | 8.837 | 69,020 | -0.25(-2.78%) |
Jan 14, 2008 | 9.473 | 9.473 | 9.075 | 9.090 | 268,254 | -0.34(-3.58%) |
Jan 11, 2008 | 9.672 | 9.672 | 9.404 | 9.427 | 197,798 | -0.30(-3.07%) |
Jan 10, 2008 | 9.435 | 9.749 | 9.358 | 9.726 | 57,669 | +0.18(+1.93%) |
Jan 09, 2008 | 9.657 | 9.657 | 9.274 | 9.542 | 76,066 | -0.20(-2.05%) |
Jan 08, 2008 | 10.00 | 10.02 | 9.741 | 9.741 | 49,319 | -0.10(-1.01%) |
Jan 07, 2008 | 10.03 | 10.03 | 9.672 | 9.841 | 88,591 | -0.09(-0.93%) |
Jan 04, 2008 | 10.06 | 10.12 | 9.925 | 9.933 | 103,465 | -0.11(-1.14%) |
Jan 03, 2008 | 10.22 | 10.24 | 10.04 | 10.05 | 36,402 | -0.17(-1.65%) |
Jan 02, 2008 | 10.24 | 10.25 | 10.14 | 10.22 | 90,287 | -0.03(-0.30%) |
Jan 01, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.39 | 10.42 | 10.24 | 10.25 | 50,884 | -0.15(-1.47%) |
Dec 28, 2007 | 10.38 | 10.46 | 10.37 | 10.40 | 40,185 | +0.15(+1.42%) |
Dec 27, 2007 | 10.42 | 10.44 | 10.25 | 10.25 | 66,019 | -0.09(-0.89%) |
Dec 26, 2007 | 10.31 | 10.36 | 10.24 | 10.35 | 33,792 | +0.03(+0.30%) |
Dec 24, 2007 | 10.19 | 10.32 | 10.12 | 10.32 | 30,530 | +0.23(+2.28%) |
Dec 21, 2007 | 10.23 | 10.23 | 10.05 | 10.09 | 51,015 | -0.05(-0.45%) |
Dec 20, 2007 | 10.22 | 10.22 | 10.03 | 10.13 | 50,362 | -0.02(-0.15%) |
Dec 19, 2007 | 9.872 | 10.17 | 9.872 | 10.15 | 85,590 | +0.38(+3.92%) |
Dec 18, 2007 | 9.496 | 9.833 | 9.473 | 9.764 | 57,147 | +0.28(+2.91%) |
Dec 17, 2007 | 9.757 | 9.787 | 9.450 | 9.488 | 75,544 | -0.23(-2.37%) |
Dec 14, 2007 | 9.519 | 9.895 | 9.519 | 9.718 | 74,631 | +0.20(+2.09%) |
Dec 13, 2007 | 9.688 | 9.703 | 9.435 | 9.519 | 87,026 | -0.15(-1.51%) |
Dec 12, 2007 | 9.849 | 9.910 | 9.603 | 9.665 | 98,507 | +0.00(+0.00%) |
Dec 11, 2007 | 9.780 | 10.00 | 9.626 | 9.665 | 92,505 | -0.15(-1.48%) |
Dec 10, 2007 | 9.603 | 9.810 | 9.504 | 9.810 | 91,984 | +0.25(+2.56%) |
Dec 07, 2007 | 9.435 | 9.588 | 9.366 | 9.565 | 56,234 | +0.23(+2.46%) |
Dec 06, 2007 | 9.412 | 9.519 | 9.305 | 9.335 | 103,857 | +0.04(+0.41%) |
Dec 05, 2007 | 8.768 | 9.504 | 8.768 | 9.297 | 140,259 | +0.57(+6.50%) |
Dec 04, 2007 | 9.036 | 9.036 | 8.707 | 8.730 | 114,034 | -0.32(-3.56%) |
Dec 03, 2007 | 9.059 | 9.113 | 8.906 | 9.052 | 213,063 | -0.06(-0.67%) |
Nov 30, 2007 | 9.213 | 9.213 | 9.006 | 9.113 | 273,473 | +0.13(+1.45%) |
Nov 29, 2007 | 8.852 | 9.021 | 8.722 | 8.983 | 422,604 | +0.01(+0.09%) |
Nov 28, 2007 | 8.837 | 9.151 | 8.837 | 8.975 | 193,884 | +0.22(+2.54%) |
Nov 27, 2007 | 8.737 | 8.814 | 8.500 | 8.753 | 207,192 | -0.01(-0.09%) |
Nov 26, 2007 | 9.174 | 9.174 | 8.737 | 8.760 | 156,568 | -0.16(-1.80%) |
Nov 23, 2007 | 8.937 | 9.052 | 8.868 | 8.921 | 82,720 | +0.11(+1.31%) |
Nov 21, 2007 | 9.136 | 9.159 | 8.714 | 8.806 | 117,832 | -0.48(-5.12%) |
Nov 20, 2007 | 9.259 | 9.312 | 9.205 | 9.282 | 47,883 | +0.02(+0.25%) |
Nov 19, 2007 | 9.397 | 9.412 | 9.190 | 9.259 | 46,840 | -0.13(-1.39%) |
Nov 16, 2007 | 9.289 | 9.420 | 9.136 | 9.389 | 96,681 | +0.13(+1.41%) |
Nov 15, 2007 | 9.289 | 9.420 | 9.243 | 9.259 | 51,537 | -0.15(-1.55%) |
Nov 14, 2007 | 9.603 | 9.649 | 9.366 | 9.404 | 108,162 | -0.14(-1.45%) |
Nov 13, 2007 | 9.596 | 9.649 | 9.481 | 9.542 | 288,347 | +0.07(+0.73%) |
Nov 12, 2007 | 9.841 | 9.841 | 9.473 | 9.473 | 49,710 | -0.41(-4.11%) |
Nov 09, 2007 | 10.35 | 10.35 | 9.780 | 9.879 | 51,667 | -0.31(-3.01%) |
Nov 08, 2007 | 10.16 | 10.28 | 9.964 | 10.19 | 73,456 | +0.19(+1.92%) |
Nov 07, 2007 | 10.46 | 10.48 | 9.956 | 9.994 | 76,196 | -0.41(-3.98%) |
Nov 06, 2007 | 10.40 | 10.44 | 10.32 | 10.41 | 31,313 | +0.06(+0.59%) |
Nov 05, 2007 | 10.26 | 10.42 | 10.22 | 10.35 | 52,059 | -0.07(-0.66%) |
Nov 02, 2007 | 10.29 | 10.44 | 10.29 | 10.42 | 53,494 | +0.27(+2.68%) |
Nov 01, 2007 | 10.29 | 10.32 | 10.14 | 10.14 | 43,708 | -0.20(-1.89%) |
Oct 31, 2007 | 10.19 | 10.34 | 10.16 | 10.34 | 59,626 | +0.21(+2.04%) |
Oct 30, 2007 | 10.04 | 10.16 | 9.971 | 10.13 | 78,675 | -0.05(-0.53%) |
Oct 29, 2007 | 10.20 | 10.20 | 10.09 | 10.19 | 42,664 | -0.04(-0.38%) |
Oct 26, 2007 | 10.04 | 10.29 | 9.994 | 10.22 | 39,664 | +0.21(+2.07%) |
Oct 25, 2007 | 10.08 | 10.13 | 9.964 | 10.02 | 31,313 | -0.02(-0.15%) |
Oct 24, 2007 | 10.09 | 10.11 | 9.867 | 10.03 | 70,977 | -0.10(-0.98%) |
Oct 23, 2007 | 10.36 | 10.36 | 10.09 | 10.13 | 49,188 | +0.02(+0.15%) |
Oct 22, 2007 | 9.879 | 10.13 | 9.665 | 10.12 | 74,239 | -0.02(-0.15%) |
Oct 19, 2007 | 10.32 | 10.36 | 10.05 | 10.13 | 38,228 | -0.15(-1.42%) |
Oct 18, 2007 | 10.16 | 10.39 | 10.03 | 10.28 | 67,715 | +0.13(+1.28%) |
Oct 17, 2007 | 10.19 | 10.25 | 10.06 | 10.15 | 45,535 | +0.18(+1.77%) |
Oct 16, 2007 | 10.25 | 10.25 | 9.971 | 9.971 | 55,320 | -0.28(-2.77%) |
Oct 15, 2007 | 10.47 | 10.49 | 10.22 | 10.25 | 43,969 | -0.25(-2.41%) |
Oct 12, 2007 | 10.55 | 10.58 | 10.46 | 10.51 | 30,661 | +0.05(+0.51%) |
Oct 11, 2007 | 10.48 | 10.66 | 10.43 | 10.45 | 37,967 | -0.02(-0.15%) |
Oct 10, 2007 | 10.52 | 10.54 | 10.43 | 10.47 | 25,050 | -0.06(-0.58%) |
Oct 09, 2007 | 10.52 | 10.55 | 10.46 | 10.53 | 72,152 | -0.08(-0.72%) |
Oct 08, 2007 | 10.50 | 10.63 | 10.36 | 10.61 | 60,539 | +0.14(+1.32%) |
Oct 05, 2007 | 10.28 | 10.53 | 10.25 | 10.47 | 41,490 | +0.31(+3.09%) |
Oct 04, 2007 | 10.04 | 10.21 | 10.01 | 10.16 | 36,010 | +0.11(+1.07%) |
Oct 03, 2007 | 10.23 | 10.25 | 10.02 | 10.05 | 33,531 | -0.18(-1.80%) |
Oct 02, 2007 | 10.23 | 10.28 | 10.14 | 10.23 | 48,144 | -0.13(-1.26%) |
Oct 01, 2007 | 10.32 | 10.36 | 10.26 | 10.36 | 60,148 | +0.07(+0.67%) |
Sep 28, 2007 | 10.22 | 10.36 | 10.16 | 10.29 | 77,762 | +0.11(+1.13%) |
Sep 27, 2007 | 10.16 | 10.20 | 10.11 | 10.18 | 440,218 | +0.12(+1.22%) |
Sep 26, 2007 | 10.10 | 10.10 | 9.994 | 10.06 | 28,965 | +0.00(+0.00%) |
Sep 25, 2007 | 9.918 | 10.06 | 9.910 | 10.06 | 112,598 | +0.01(+0.08%) |
Sep 24, 2007 | 10.06 | 10.17 | 10.02 | 10.05 | 29,356 | -0.02(-0.15%) |
Sep 21, 2007 | 10.06 | 10.06 | 9.948 | 10.06 | 37,054 | -0.01(-0.08%) |
Sep 20, 2007 | 9.895 | 10.13 | 9.849 | 10.07 | 40,838 | +0.28(+2.82%) |
Sep 19, 2007 | 9.895 | 9.895 | 9.772 | 9.795 | 138,041 | -0.12(-1.24%) |
Sep 18, 2007 | 9.818 | 9.964 | 9.718 | 9.918 | 163,092 | +0.15(+1.57%) |
Sep 17, 2007 | 9.833 | 9.879 | 9.749 | 9.764 | 41,360 | -0.05(-0.47%) |
Sep 14, 2007 | 9.925 | 9.987 | 9.780 | 9.810 | 33,140 | -0.15(-1.54%) |
Sep 13, 2007 | 9.749 | 10.01 | 9.749 | 9.964 | 34,445 | +0.20(+2.04%) |
Sep 12, 2007 | 9.626 | 9.764 | 9.611 | 9.764 | 32,879 | +0.06(+0.63%) |
Sep 11, 2007 | 9.833 | 9.841 | 9.573 | 9.703 | 57,278 | -0.05(-0.55%) |
Sep 10, 2007 | 9.818 | 9.879 | 9.680 | 9.757 | 28,182 | -0.05(-0.47%) |
Sep 07, 2007 | 9.856 | 9.864 | 9.772 | 9.803 | 44,491 | -0.09(-0.93%) |
Sep 06, 2007 | 9.795 | 9.933 | 9.757 | 9.895 | 48,144 | +0.06(+0.62%) |
Sep 05, 2007 | 10.04 | 10.04 | 9.734 | 9.833 | 57,147 | -0.22(-2.21%) |
Sep 04, 2007 | 9.971 | 10.13 | 9.925 | 10.06 | 71,108 | +0.18(+1.78%) |
Aug 31, 2007 | 9.841 | 9.910 | 9.718 | 9.879 | 47,753 | +0.19(+1.98%) |
Aug 30, 2007 | 9.611 | 9.803 | 9.496 | 9.688 | 76,979 | +0.08(+0.80%) |
Aug 29, 2007 | 9.466 | 9.626 | 9.412 | 9.611 | 42,795 | +0.26(+2.79%) |
Aug 28, 2007 | 9.688 | 9.688 | 9.312 | 9.351 | 80,763 | -0.42(-4.31%) |
Aug 27, 2007 | 9.849 | 9.849 | 9.626 | 9.772 | 34,575 | -0.08(-0.78%) |
Aug 24, 2007 | 9.810 | 9.910 | 9.695 | 9.849 | 120,557 | +0.16(+1.66%) |
Aug 23, 2007 | 9.833 | 9.910 | 9.542 | 9.688 | 67,324 | +0.05(+0.48%) |
Aug 22, 2007 | 9.588 | 9.695 | 9.557 | 9.642 | 92,245 | +0.18(+1.94%) |
Aug 21, 2007 | 9.389 | 9.458 | 9.243 | 9.458 | 53,885 | +0.03(+0.33%) |
Aug 20, 2007 | 9.343 | 9.435 | 9.190 | 9.427 | 65,236 | +0.18(+1.91%) |
Aug 17, 2007 | 9.144 | 9.565 | 9.021 | 9.251 | 141,694 | +0.48(+5.41%) |
Aug 16, 2007 | 8.638 | 8.837 | 8.638 | 8.776 | 117,556 | -0.04(-0.43%) |
Aug 15, 2007 | 9.090 | 9.136 | 8.753 | 8.814 | 81,285 | -0.36(-3.93%) |
Aug 14, 2007 | 9.412 | 9.412 | 9.144 | 9.174 | 75,805 | -0.31(-3.31%) |
Aug 13, 2007 | 9.657 | 9.803 | 9.458 | 9.488 | 113,512 | -0.05(-0.48%) |
Aug 10, 2007 | 9.550 | 9.565 | 9.190 | 9.534 | 380,592 | -0.18(-1.82%) |
Aug 09, 2007 | 10.08 | 10.15 | 9.565 | 9.711 | 615,445 | -0.48(-4.74%) |
Aug 08, 2007 | 10.17 | 10.31 | 10.12 | 10.19 | 118,209 | +0.08(+0.76%) |
Aug 07, 2007 | 10.03 | 10.21 | 10.03 | 10.12 | 56,495 | +0.21(+2.09%) |
Aug 06, 2007 | 10.04 | 10.04 | 9.872 | 9.910 | 29,356 | -0.09(-0.92%) |
Aug 03, 2007 | 10.10 | 10.16 | 9.964 | 10.00 | 62,366 | -0.12(-1.21%) |
Aug 02, 2007 | 9.910 | 10.18 | 9.910 | 10.12 | 78,545 | +0.34(+3.45%) |
Aug 01, 2007 | 9.818 | 9.918 | 9.749 | 9.787 | 53,102 | -0.11(-1.16%) |
Jul 31, 2007 | 10.22 | 10.29 | 9.872 | 9.902 | 102,943 | -0.26(-2.56%) |
Jul 30, 2007 | 10.15 | 10.20 | 10.08 | 10.16 | 90,418 | +0.05(+0.45%) |
Jul 27, 2007 | 10.12 | 10.25 | 10.11 | 10.12 | 48,144 | -0.03(-0.30%) |
Jul 26, 2007 | 10.26 | 10.35 | 10.01 | 10.15 | 80,502 | -0.31(-2.93%) |
Jul 25, 2007 | 10.46 | 10.56 | 10.35 | 10.45 | 124,472 | +0.18(+1.72%) |
Jul 24, 2007 | 10.48 | 10.52 | 10.20 | 10.28 | 126,298 | -0.11(-1.11%) |
Jul 23, 2007 | 10.65 | 10.69 | 10.29 | 10.39 | 169,224 | -0.26(-2.45%) |
Jul 20, 2007 | 10.78 | 10.84 | 10.59 | 10.65 | 164,527 | -0.13(-1.21%) |
Jul 19, 2007 | 10.81 | 10.85 | 10.74 | 10.78 | 172,355 | +0.05(+0.50%) |
Jul 18, 2007 | 10.86 | 10.86 | 10.64 | 10.73 | 39,794 | -0.08(-0.78%) |
Jul 17, 2007 | 10.93 | 10.93 | 10.77 | 10.81 | 105,683 | -0.12(-1.05%) |
Jul 16, 2007 | 11.01 | 11.08 | 10.92 | 10.93 | 82,068 | -0.15(-1.31%) |
Jul 13, 2007 | 10.85 | 11.15 | 10.85 | 11.07 | 94,463 | +0.25(+2.26%) |
Jul 12, 2007 | 10.75 | 10.86 | 10.74 | 10.83 | 63,410 | +0.16(+1.51%) |
Jul 11, 2007 | 10.65 | 10.74 | 10.65 | 10.67 | 34,575 | -0.05(-0.43%) |
Jul 10, 2007 | 10.67 | 10.75 | 10.61 | 10.71 | 85,721 | +0.02(+0.14%) |
Jul 09, 2007 | 10.90 | 10.90 | 10.68 | 10.70 | 70,847 | -0.08(-0.78%) |
Jul 06, 2007 | 10.65 | 10.81 | 10.65 | 10.78 | 141,042 | +0.19(+1.81%) |
Jul 05, 2007 | 10.55 | 10.62 | 10.55 | 10.59 | 36,010 | +0.10(+0.95%) |
Jul 03, 2007 | 10.49 | 10.58 | 10.43 | 10.49 | 18,135 | +0.01(+0.07%) |
Jul 02, 2007 | 10.34 | 10.48 | 10.21 | 10.48 | 59,104 | +0.26(+2.55%) |
Jun 29, 2007 | 10.20 | 10.42 | 10.19 | 10.22 | 77,371 | +0.03(+0.30%) |
Jun 28, 2007 | 10.18 | 10.26 | 10.13 | 10.19 | 31,705 | +0.05(+0.53%) |
Jun 27, 2007 | 10.08 | 10.16 | 9.971 | 10.14 | 41,621 | +0.02(+0.15%) |
Jun 26, 2007 | 10.38 | 10.38 | 10.10 | 10.12 | 51,406 | -0.15(-1.49%) |
Jun 25, 2007 | 10.44 | 10.48 | 10.27 | 10.28 | 81,154 | -0.18(-1.69%) |
Jun 22, 2007 | 10.40 | 10.48 | 10.40 | 10.45 | 23,093 | +0.02(+0.22%) |
Jun 21, 2007 | 10.48 | 10.48 | 10.36 | 10.43 | 142,738 | -0.06(-0.58%) |
Jun 20, 2007 | 10.47 | 10.52 | 10.45 | 10.49 | 21,006 | -0.02(-0.15%) |
Jun 19, 2007 | 10.53 | 10.58 | 10.49 | 10.51 | 72,804 | -0.02(-0.22%) |
Jun 18, 2007 | 10.55 | 10.58 | 10.49 | 10.53 | 37,967 | -0.02(-0.15%) |
Jun 15, 2007 | 10.63 | 10.67 | 10.43 | 10.55 | 91,462 | +0.07(+0.66%) |
Jun 14, 2007 | 10.35 | 10.58 | 10.32 | 10.48 | 103,726 | +0.12(+1.18%) |
Jun 13, 2007 | 10.16 | 10.42 | 10.12 | 10.35 | 51,537 | +0.33(+3.29%) |
Jun 12, 2007 | 9.887 | 10.14 | 9.856 | 10.03 | 367,936 | +0.08(+0.77%) |
Jun 11, 2007 | 9.956 | 9.956 | 9.872 | 9.948 | 39,794 | +0.04(+0.39%) |
Jun 08, 2007 | 9.772 | 9.948 | 9.688 | 9.910 | 31,444 | +0.08(+0.78%) |
Jun 07, 2007 | 9.987 | 9.987 | 9.757 | 9.833 | 71,108 | -0.17(-1.69%) |
Jun 06, 2007 | 10.17 | 10.20 | 9.925 | 10.00 | 53,102 | -0.25(-2.39%) |
Jun 05, 2007 | 10.21 | 10.25 | 10.12 | 10.25 | 50,755 | -0.03(-0.30%) |
Jun 04, 2007 | 10.19 | 10.29 | 10.17 | 10.28 | 99,812 | +0.09(+0.90%) |
Jun 01, 2007 | 10.06 | 10.22 | 9.941 | 10.19 | 117,296 | +0.19(+1.92%) |
May 31, 2007 | 10.12 | 10.12 | 9.889 | 9.994 | 378,504 | +0.23(+2.35%) |
May 30, 2007 | 9.665 | 9.810 | 9.603 | 9.764 | 39,664 | +0.02(+0.24%) |
May 29, 2007 | 9.642 | 9.933 | 9.642 | 9.741 | 36,532 | +0.40(+4.27%) |
May 25, 2007 | 9.305 | 9.397 | 9.305 | 9.343 | 34,212 | +0.08(+0.91%) |
May 24, 2007 | 9.259 | 9.496 | 9.236 | 9.259 | 47,101 | -0.03(-0.33%) |
May 23, 2007 | 9.182 | 9.297 | 9.182 | 9.289 | 35,227 | +0.12(+1.34%) |
May 22, 2007 | 9.197 | 9.213 | 9.159 | 9.167 | 22,311 | -0.04(-0.42%) |
May 21, 2007 | 9.205 | 9.282 | 9.136 | 9.205 | 18,527 | +0.05(+0.59%) |
May 18, 2007 | 9.098 | 9.151 | 9.052 | 9.151 | 28,182 | +0.10(+1.10%) |
May 17, 2007 | 9.121 | 9.159 | 8.960 | 9.052 | 25,181 | -0.03(-0.34%) |
May 16, 2007 | 9.190 | 9.213 | 9.059 | 9.082 | 40,968 | -0.09(-1.00%) |
May 15, 2007 | 9.090 | 9.205 | 9.090 | 9.174 | 29,487 | +0.13(+1.44%) |
May 14, 2007 | 9.006 | 9.075 | 9.006 | 9.044 | 21,397 | +0.04(+0.43%) |
May 11, 2007 | 8.914 | 9.029 | 8.914 | 9.006 | 21,397 | +0.02(+0.17%) |
May 10, 2007 | 9.006 | 9.021 | 8.944 | 8.990 | 32,096 | -0.02(-0.26%) |
May 09, 2007 | 8.983 | 9.029 | 8.952 | 9.013 | 26,355 | +0.01(+0.09%) |
May 08, 2007 | 9.013 | 9.013 | 8.921 | 9.006 | 27,138 | -0.05(-0.59%) |
May 07, 2007 | 9.044 | 9.113 | 9.006 | 9.059 | 34,966 | +0.04(+0.42%) |
May 04, 2007 | 8.967 | 9.136 | 8.944 | 9.021 | 56,495 | +0.08(+0.86%) |
May 03, 2007 | 9.090 | 9.136 | 8.914 | 8.944 | 42,143 | -0.11(-1.27%) |
May 02, 2007 | 8.829 | 9.139 | 8.829 | 9.059 | 34,184 | +0.21(+2.43%) |