Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.49 | 10.68 | 10.08 | 10.16 | 405,476 | -0.28(-2.68%) |
Apr 29, 2008 | 10.24 | 10.48 | 10.12 | 10.44 | 236,434 | +0.13(+1.26%) |
Apr 28, 2008 | 10.23 | 10.46 | 10.12 | 10.31 | 338,561 | +0.05(+0.49%) |
Apr 25, 2008 | 10.69 | 10.80 | 9.950 | 10.26 | 511,624 | -0.33(-3.12%) |
Apr 24, 2008 | 10.35 | 10.70 | 10.04 | 10.59 | 261,413 | +0.35(+3.42%) |
Apr 23, 2008 | 10.23 | 10.33 | 9.990 | 10.24 | 172,186 | +0.07(+0.69%) |
Apr 22, 2008 | 10.42 | 10.42 | 9.940 | 10.17 | 250,978 | -0.32(-3.05%) |
Apr 21, 2008 | 10.43 | 10.56 | 10.35 | 10.49 | 166,572 | -0.06(-0.57%) |
Apr 18, 2008 | 10.27 | 10.56 | 10.24 | 10.55 | 381,370 | +0.43(+4.25%) |
Apr 17, 2008 | 10.24 | 10.26 | 9.950 | 10.12 | 314,152 | -0.12(-1.17%) |
Apr 16, 2008 | 9.500 | 10.25 | 9.500 | 10.24 | 512,423 | +0.85(+9.05%) |
Apr 15, 2008 | 9.420 | 9.510 | 9.190 | 9.390 | 315,473 | +0.01(+0.11%) |
Apr 14, 2008 | 9.300 | 9.550 | 9.120 | 9.380 | 297,550 | +0.05(+0.54%) |
Apr 11, 2008 | 9.380 | 9.880 | 9.330 | 9.330 | 423,775 | -0.58(-5.85%) |
Apr 10, 2008 | 9.440 | 9.960 | 9.440 | 9.910 | 493,299 | +0.49(+5.20%) |
Apr 09, 2008 | 9.430 | 9.690 | 9.220 | 9.420 | 444,656 | +0.02(+0.21%) |
Apr 08, 2008 | 9.560 | 9.660 | 9.370 | 9.400 | 266,555 | -0.26(-2.69%) |
Apr 07, 2008 | 9.520 | 9.690 | 9.450 | 9.660 | 262,302 | +0.19(+2.01%) |
Apr 04, 2008 | 9.400 | 9.600 | 9.330 | 9.470 | 328,322 | +0.12(+1.28%) |
Apr 03, 2008 | 9.470 | 9.640 | 9.350 | 9.350 | 297,841 | -0.29(-3.01%) |
Apr 02, 2008 | 9.610 | 9.840 | 9.530 | 9.640 | 432,535 | +0.05(+0.52%) |
Apr 01, 2008 | 9.000 | 9.640 | 9.000 | 9.590 | 587,890 | +0.49(+5.38%) |
Mar 31, 2008 | 8.960 | 9.230 | 8.760 | 9.100 | 450,198 | +0.11(+1.22%) |
Mar 28, 2008 | 9.190 | 9.540 | 8.930 | 8.990 | 454,971 | -0.20(-2.18%) |
Mar 27, 2008 | 9.610 | 9.650 | 9.130 | 9.190 | 551,051 | -0.36(-3.77%) |
Mar 26, 2008 | 9.740 | 9.800 | 9.360 | 9.550 | 550,245 | -0.26(-2.65%) |
Mar 25, 2008 | 9.700 | 9.990 | 9.540 | 9.810 | 479,931 | +0.04(+0.41%) |
Mar 24, 2008 | 9.000 | 9.800 | 8.890 | 9.770 | 755,650 | +0.81(+9.04%) |
Mar 21, 2008 | 9.250 | 9.250 | 8.490 | 8.960 | 1,350,257 | +0.00(+0.00%) |
Mar 20, 2008 | 9.250 | 9.250 | 8.490 | 8.960 | 1,350,257 | +0.26(+2.99%) |
Mar 19, 2008 | 8.630 | 9.000 | 8.500 | 8.700 | 643,775 | +0.34(+4.07%) |
Mar 18, 2008 | 8.070 | 8.420 | 7.870 | 8.360 | 456,396 | +0.61(+7.87%) |
Mar 17, 2008 | 8.170 | 8.260 | 7.720 | 7.750 | 596,580 | -0.46(-5.60%) |
Mar 14, 2008 | 8.500 | 8.680 | 7.960 | 8.210 | 614,305 | -0.21(-2.49%) |
Mar 13, 2008 | 7.900 | 8.490 | 7.780 | 8.420 | 596,099 | +0.42(+5.25%) |
Mar 12, 2008 | 7.970 | 8.440 | 7.840 | 8.000 | 1,002,691 | +0.02(+0.25%) |
Mar 11, 2008 | 7.680 | 7.990 | 7.435 | 7.980 | 516,103 | +0.53(+7.11%) |
Mar 10, 2008 | 8.200 | 8.300 | 7.410 | 7.450 | 777,939 | -0.74(-9.04%) |
Mar 07, 2008 | 8.500 | 8.550 | 8.020 | 8.190 | 690,533 | -0.16(-1.92%) |
Mar 06, 2008 | 8.730 | 8.970 | 8.330 | 8.350 | 470,354 | -0.45(-5.11%) |
Mar 05, 2008 | 9.060 | 9.120 | 8.690 | 8.800 | 240,176 | -0.20(-2.22%) |
Mar 04, 2008 | 8.970 | 9.140 | 8.800 | 9.000 | 407,832 | -0.05(-0.55%) |
Mar 03, 2008 | 9.050 | 9.290 | 8.850 | 9.050 | 311,165 | +0.06(+0.67%) |
Feb 29, 2008 | 9.170 | 9.290 | 8.960 | 8.990 | 528,093 | -0.31(-3.33%) |
Feb 28, 2008 | 9.800 | 9.800 | 9.190 | 9.300 | 278,974 | -0.56(-5.68%) |
Feb 27, 2008 | 9.570 | 9.860 | 9.460 | 9.860 | 324,898 | +0.10(+1.02%) |
Feb 26, 2008 | 9.570 | 9.960 | 9.460 | 9.760 | 328,775 | +0.16(+1.67%) |
Feb 25, 2008 | 9.410 | 9.750 | 9.170 | 9.600 | 394,117 | +0.17(+1.80%) |
Feb 22, 2008 | 9.460 | 9.550 | 9.100 | 9.430 | 328,930 | -0.05(-0.53%) |
Feb 21, 2008 | 10.00 | 10.00 | 9.340 | 9.480 | 501,763 | -0.46(-4.63%) |
Feb 20, 2008 | 9.720 | 9.970 | 9.590 | 9.940 | 428,900 | +0.13(+1.33%) |
Feb 19, 2008 | 9.730 | 10.00 | 9.580 | 9.810 | 628,461 | +0.23(+2.40%) |
Feb 18, 2008 | 9.300 | 9.630 | 9.100 | 9.580 | 457,131 | +0.00(+0.00%) |
Feb 15, 2008 | 9.300 | 9.630 | 9.100 | 9.580 | 457,131 | +0.23(+2.46%) |
Feb 14, 2008 | 9.740 | 9.800 | 9.229 | 9.350 | 266,499 | -0.33(-3.41%) |
Feb 13, 2008 | 9.420 | 9.740 | 9.370 | 9.680 | 290,701 | +0.35(+3.75%) |
Feb 12, 2008 | 9.250 | 9.560 | 9.090 | 9.330 | 289,150 | +0.27(+2.98%) |
Feb 11, 2008 | 9.110 | 9.310 | 9.010 | 9.060 | 311,391 | -0.06(-0.66%) |
Feb 08, 2008 | 9.140 | 9.480 | 8.860 | 9.120 | 602,263 | -0.06(-0.65%) |
Feb 07, 2008 | 9.000 | 9.260 | 8.920 | 9.180 | 531,079 | +0.19(+2.11%) |
Feb 06, 2008 | 9.120 | 9.470 | 8.990 | 8.990 | 399,341 | -0.02(-0.22%) |
Feb 05, 2008 | 9.280 | 9.500 | 9.010 | 9.010 | 393,674 | -0.51(-5.36%) |
Feb 04, 2008 | 9.530 | 9.860 | 9.310 | 9.520 | 361,170 | -0.34(-3.45%) |
Feb 01, 2008 | 9.180 | 9.930 | 9.115 | 9.860 | 587,955 | +0.70(+7.64%) |
Jan 31, 2008 | 9.130 | 9.390 | 9.020 | 9.160 | 1,561,657 | -0.08(-0.87%) |
Jan 30, 2008 | 9.670 | 9.710 | 9.150 | 9.240 | 756,164 | -0.52(-5.33%) |
Jan 29, 2008 | 9.900 | 9.900 | 9.700 | 9.760 | 356,873 | -0.11(-1.11%) |
Jan 28, 2008 | 9.340 | 9.900 | 9.340 | 9.870 | 584,770 | +0.53(+5.67%) |
Jan 25, 2008 | 9.950 | 9.950 | 9.250 | 9.340 | 331,997 | -0.46(-4.69%) |
Jan 24, 2008 | 9.600 | 9.990 | 9.020 | 9.800 | 701,402 | +0.30(+3.16%) |
Jan 23, 2008 | 9.060 | 9.590 | 8.900 | 9.500 | 703,222 | +0.37(+4.05%) |
Jan 22, 2008 | 8.680 | 9.290 | 7.200 | 9.130 | 943,202 | +0.06(+0.66%) |
Jan 21, 2008 | 9.240 | 9.300 | 8.990 | 9.070 | 4,683,959 | +0.00(+0.00%) |
Jan 18, 2008 | 9.240 | 9.300 | 8.990 | 9.070 | 4,683,959 | -0.63(-6.49%) |
Jan 17, 2008 | 10.14 | 10.16 | 9.590 | 9.700 | 588,493 | -0.43(-4.24%) |
Jan 16, 2008 | 9.950 | 10.41 | 9.930 | 10.13 | 403,304 | +0.13(+1.30%) |
Jan 15, 2008 | 9.910 | 10.19 | 9.710 | 10.00 | 396,886 | -0.29(-2.82%) |
Jan 14, 2008 | 11.05 | 11.07 | 10.16 | 10.29 | 879,117 | -1.40(-11.98%) |
Jan 11, 2008 | 11.82 | 11.96 | 11.51 | 11.69 | 288,655 | -0.20(-1.68%) |
Jan 10, 2008 | 11.40 | 11.98 | 11.28 | 11.89 | 347,052 | +0.36(+3.12%) |
Jan 09, 2008 | 11.32 | 11.58 | 11.01 | 11.53 | 353,110 | +0.23(+2.04%) |
Jan 08, 2008 | 11.23 | 11.75 | 11.03 | 11.30 | 382,990 | +0.16(+1.44%) |
Jan 07, 2008 | 10.45 | 11.17 | 10.36 | 11.14 | 583,971 | +0.76(+7.32%) |
Jan 04, 2008 | 10.82 | 10.93 | 10.33 | 10.38 | 320,548 | -0.43(-3.98%) |
Jan 03, 2008 | 11.28 | 11.31 | 10.80 | 10.81 | 310,446 | -0.49(-4.34%) |
Jan 02, 2008 | 11.43 | 11.70 | 11.00 | 11.30 | 279,704 | -0.10(-0.88%) |
Jan 01, 2008 | 11.41 | 11.73 | 11.01 | 11.40 | 297,771 | +0.00(+0.00%) |
Dec 31, 2007 | 11.41 | 11.73 | 11.01 | 11.40 | 297,771 | -0.03(-0.26%) |
Dec 28, 2007 | 11.88 | 11.96 | 11.40 | 11.43 | 244,907 | -0.27(-2.31%) |
Dec 27, 2007 | 12.50 | 12.60 | 11.68 | 11.70 | 304,425 | -0.85(-6.77%) |
Dec 26, 2007 | 11.95 | 12.75 | 11.90 | 12.55 | 291,143 | +0.57(+4.76%) |
Dec 24, 2007 | 11.90 | 11.99 | 11.64 | 11.98 | 139,700 | +0.12(+1.01%) |
Dec 21, 2007 | 11.63 | 11.88 | 11.55 | 11.86 | 654,274 | +0.43(+3.76%) |
Dec 20, 2007 | 11.29 | 11.43 | 10.88 | 11.43 | 346,110 | +0.29(+2.60%) |
Dec 19, 2007 | 10.96 | 11.14 | 10.83 | 11.14 | 323,163 | +0.14(+1.27%) |
Dec 18, 2007 | 10.80 | 11.04 | 10.43 | 11.00 | 277,166 | +0.35(+3.29%) |
Dec 17, 2007 | 10.82 | 11.08 | 10.65 | 10.65 | 280,808 | -0.26(-2.38%) |
Dec 14, 2007 | 11.20 | 11.42 | 10.91 | 10.91 | 338,724 | -0.56(-4.88%) |
Dec 13, 2007 | 11.60 | 11.66 | 10.97 | 11.47 | 554,001 | -0.29(-2.47%) |
Dec 12, 2007 | 11.81 | 11.95 | 11.00 | 11.76 | 858,808 | +0.52(+4.63%) |
Dec 11, 2007 | 12.23 | 12.32 | 11.20 | 11.24 | 682,665 | -0.95(-7.79%) |
Dec 10, 2007 | 12.73 | 12.74 | 12.13 | 12.19 | 719,465 | -0.31(-2.48%) |
Dec 07, 2007 | 12.76 | 12.76 | 12.40 | 12.50 | 377,918 | -0.22(-1.73%) |
Dec 06, 2007 | 12.65 | 12.95 | 12.59 | 12.72 | 634,504 | -0.03(-0.24%) |
Dec 05, 2007 | 13.05 | 13.18 | 12.34 | 12.75 | 485,138 | -0.38(-2.89%) |
Dec 04, 2007 | 11.62 | 13.44 | 11.58 | 13.13 | 1,272,189 | +1.38(+11.74%) |
Dec 03, 2007 | 11.00 | 11.99 | 10.90 | 11.75 | 684,851 | +0.76(+6.92%) |
Nov 30, 2007 | 11.20 | 11.20 | 10.83 | 10.99 | 814,855 | -0.03(-0.27%) |
Nov 29, 2007 | 11.10 | 11.15 | 10.81 | 11.02 | 306,763 | -0.09(-0.81%) |
Nov 28, 2007 | 10.30 | 11.11 | 10.24 | 11.11 | 554,215 | +0.94(+9.24%) |
Nov 27, 2007 | 9.850 | 10.19 | 9.810 | 10.17 | 300,179 | +0.34(+3.46%) |
Nov 26, 2007 | 9.910 | 10.09 | 9.700 | 9.830 | 360,927 | -0.17(-1.70%) |
Nov 23, 2007 | 9.980 | 10.10 | 9.900 | 10.00 | 161,197 | +0.12(+1.21%) |
Nov 21, 2007 | 10.24 | 10.44 | 9.720 | 9.880 | 380,396 | -0.44(-4.26%) |
Nov 20, 2007 | 10.53 | 10.74 | 9.850 | 10.32 | 904,640 | -0.19(-1.81%) |
Nov 19, 2007 | 10.43 | 10.77 | 10.27 | 10.51 | 271,918 | +0.01(+0.10%) |
Nov 16, 2007 | 10.46 | 10.83 | 10.45 | 10.50 | 302,033 | +0.07(+0.67%) |
Nov 15, 2007 | 11.04 | 11.08 | 10.30 | 10.43 | 434,934 | -0.61(-5.53%) |
Nov 14, 2007 | 11.08 | 11.16 | 10.83 | 11.04 | 315,563 | +0.03(+0.27%) |
Nov 13, 2007 | 10.86 | 11.10 | 10.68 | 11.01 | 353,481 | +0.27(+2.51%) |
Nov 12, 2007 | 10.55 | 11.17 | 10.30 | 10.74 | 573,553 | +0.25(+2.38%) |
Nov 09, 2007 | 10.78 | 10.88 | 10.34 | 10.49 | 557,852 | -0.48(-4.38%) |
Nov 08, 2007 | 10.61 | 11.03 | 10.40 | 10.97 | 384,386 | +0.45(+4.28%) |
Nov 07, 2007 | 11.10 | 11.24 | 10.51 | 10.52 | 405,804 | -0.72(-6.41%) |
Nov 06, 2007 | 10.51 | 11.32 | 10.29 | 11.24 | 595,085 | +0.75(+7.15%) |
Nov 05, 2007 | 10.74 | 10.87 | 10.29 | 10.49 | 357,582 | -0.34(-3.14%) |
Nov 02, 2007 | 11.06 | 11.20 | 10.36 | 10.83 | 606,742 | -0.12(-1.10%) |
Nov 01, 2007 | 11.80 | 11.98 | 10.94 | 10.95 | 520,318 | -1.06(-8.83%) |
Oct 31, 2007 | 11.95 | 12.19 | 11.75 | 12.01 | 468,402 | +0.02(+0.17%) |
Oct 30, 2007 | 12.00 | 12.01 | 11.87 | 11.99 | 334,251 | -0.04(-0.33%) |
Oct 29, 2007 | 11.94 | 12.25 | 11.72 | 12.03 | 386,417 | +0.18(+1.52%) |
Oct 26, 2007 | 11.39 | 11.89 | 11.21 | 11.85 | 305,805 | +0.46(+4.04%) |
Oct 25, 2007 | 11.55 | 11.87 | 11.20 | 11.39 | 479,200 | -0.14(-1.21%) |
Oct 24, 2007 | 11.86 | 12.05 | 11.12 | 11.53 | 663,927 | -0.47(-3.92%) |
Oct 23, 2007 | 12.00 | 12.01 | 11.68 | 12.00 | 334,897 | +0.07(+0.59%) |
Oct 22, 2007 | 12.20 | 12.37 | 11.86 | 11.93 | 356,000 | -0.44(-3.56%) |
Oct 19, 2007 | 12.62 | 12.79 | 12.35 | 12.37 | 248,581 | -0.25(-1.98%) |
Oct 18, 2007 | 13.05 | 13.05 | 12.57 | 12.62 | 396,805 | -0.46(-3.52%) |
Oct 17, 2007 | 12.96 | 13.08 | 12.60 | 13.08 | 271,324 | +0.29(+2.27%) |
Oct 16, 2007 | 12.57 | 13.04 | 12.38 | 12.79 | 244,990 | +0.11(+0.87%) |
Oct 15, 2007 | 12.89 | 12.91 | 12.42 | 12.68 | 474,243 | -0.36(-2.76%) |
Oct 12, 2007 | 12.62 | 13.24 | 12.62 | 13.04 | 250,510 | +0.42(+3.33%) |
Oct 11, 2007 | 12.70 | 13.14 | 12.55 | 12.62 | 431,778 | -0.04(-0.32%) |
Oct 10, 2007 | 12.15 | 12.66 | 12.15 | 12.66 | 325,707 | +0.52(+4.28%) |
Oct 09, 2007 | 11.88 | 12.17 | 11.86 | 12.14 | 213,412 | +0.27(+2.27%) |
Oct 08, 2007 | 11.95 | 11.97 | 11.52 | 11.87 | 313,042 | -0.10(-0.84%) |
Oct 05, 2007 | 11.78 | 12.36 | 11.71 | 11.97 | 346,345 | +0.34(+2.92%) |
Oct 04, 2007 | 11.75 | 11.86 | 11.60 | 11.63 | 154,807 | -0.05(-0.43%) |
Oct 03, 2007 | 11.75 | 11.89 | 11.59 | 11.68 | 131,178 | -0.15(-1.27%) |
Oct 02, 2007 | 11.87 | 12.02 | 11.66 | 11.83 | 338,469 | +0.02(+0.17%) |
Oct 01, 2007 | 11.23 | 11.97 | 11.23 | 11.81 | 402,814 | +0.57(+5.07%) |
Sep 28, 2007 | 11.58 | 11.64 | 11.21 | 11.24 | 257,601 | -0.35(-3.02%) |
Sep 27, 2007 | 11.92 | 11.99 | 11.39 | 11.59 | 298,222 | -0.30(-2.52%) |
Sep 26, 2007 | 11.93 | 12.02 | 11.84 | 11.89 | 304,058 | +0.06(+0.51%) |
Sep 25, 2007 | 11.55 | 11.94 | 11.47 | 11.83 | 313,192 | +0.23(+1.98%) |
Sep 24, 2007 | 11.76 | 11.97 | 11.24 | 11.60 | 346,096 | -0.20(-1.69%) |
Sep 21, 2007 | 11.79 | 12.12 | 11.78 | 11.80 | 505,585 | +0.12(+1.03%) |
Sep 20, 2007 | 11.34 | 11.93 | 11.23 | 11.68 | 442,617 | +0.36(+3.18%) |
Sep 19, 2007 | 11.47 | 12.12 | 11.30 | 11.32 | 1,122,557 | -0.08(-0.70%) |
Sep 18, 2007 | 10.76 | 11.43 | 10.54 | 11.40 | 436,339 | +0.68(+6.34%) |
Sep 17, 2007 | 10.73 | 10.85 | 10.53 | 10.72 | 196,356 | -0.02(-0.19%) |
Sep 14, 2007 | 10.79 | 10.94 | 10.67 | 10.74 | 259,442 | -0.16(-1.47%) |
Sep 13, 2007 | 11.15 | 11.15 | 10.84 | 10.90 | 522,640 | -0.15(-1.36%) |
Sep 12, 2007 | 10.98 | 11.42 | 10.85 | 11.05 | 579,935 | +0.05(+0.45%) |
Sep 11, 2007 | 10.79 | 11.10 | 10.67 | 11.00 | 273,567 | +0.31(+2.90%) |
Sep 10, 2007 | 10.67 | 10.82 | 10.28 | 10.69 | 172,313 | +0.07(+0.66%) |
Sep 07, 2007 | 10.64 | 10.69 | 10.12 | 10.62 | 253,444 | -0.24(-2.21%) |
Sep 06, 2007 | 10.34 | 10.90 | 10.33 | 10.86 | 187,042 | +0.53(+5.13%) |
Sep 05, 2007 | 10.34 | 10.57 | 10.18 | 10.33 | 273,163 | -0.10(-0.96%) |
Sep 04, 2007 | 10.35 | 10.57 | 10.04 | 10.43 | 500,983 | +0.17(+1.66%) |
Aug 31, 2007 | 10.62 | 10.64 | 10.26 | 10.26 | 785,246 | -0.16(-1.54%) |
Aug 30, 2007 | 10.51 | 10.67 | 10.38 | 10.42 | 524,128 | -0.25(-2.34%) |
Aug 29, 2007 | 10.37 | 10.74 | 10.29 | 10.67 | 259,078 | +0.38(+3.69%) |
Aug 28, 2007 | 10.16 | 10.34 | 10.09 | 10.29 | 358,327 | +0.02(+0.19%) |
Aug 27, 2007 | 10.34 | 10.50 | 10.12 | 10.27 | 159,850 | -0.15(-1.44%) |
Aug 24, 2007 | 10.39 | 10.47 | 10.23 | 10.42 | 170,923 | -0.02(-0.19%) |
Aug 23, 2007 | 11.00 | 11.00 | 10.38 | 10.44 | 263,156 | -0.58(-5.26%) |
Aug 22, 2007 | 11.07 | 11.32 | 10.86 | 11.02 | 513,712 | +0.08(+0.73%) |
Aug 21, 2007 | 11.00 | 11.20 | 10.82 | 10.94 | 527,379 | -0.22(-1.97%) |
Aug 20, 2007 | 11.20 | 11.29 | 11.02 | 11.16 | 358,517 | -0.01(-0.09%) |
Aug 17, 2007 | 11.05 | 11.25 | 10.61 | 11.17 | 573,473 | +0.47(+4.39%) |
Aug 16, 2007 | 10.45 | 10.71 | 10.34 | 10.70 | 649,971 | +0.20(+1.90%) |
Aug 15, 2007 | 10.34 | 10.78 | 10.24 | 10.50 | 450,144 | +0.16(+1.55%) |
Aug 14, 2007 | 10.14 | 10.50 | 10.00 | 10.34 | 452,459 | +0.18(+1.77%) |
Aug 13, 2007 | 9.860 | 10.39 | 9.860 | 10.16 | 375,590 | +0.38(+3.89%) |
Aug 10, 2007 | 9.180 | 9.970 | 9.110 | 9.780 | 547,123 | +0.42(+4.49%) |
Aug 09, 2007 | 9.170 | 9.510 | 9.050 | 9.360 | 629,417 | -0.12(-1.27%) |
Aug 08, 2007 | 8.950 | 9.480 | 8.740 | 9.480 | 973,470 | +0.63(+7.12%) |
Aug 07, 2007 | 8.910 | 8.910 | 8.530 | 8.850 | 357,223 | -0.13(-1.45%) |
Aug 06, 2007 | 8.770 | 9.000 | 8.530 | 8.980 | 639,866 | +0.17(+1.93%) |
Aug 03, 2007 | 8.920 | 9.500 | 8.660 | 8.810 | 515,284 | -0.72(-7.56%) |
Aug 02, 2007 | 9.490 | 9.660 | 9.420 | 9.530 | 350,896 | +0.01(+0.11%) |
Aug 01, 2007 | 9.500 | 9.590 | 9.430 | 9.520 | 496,059 | -0.01(-0.10%) |
Jul 31, 2007 | 9.600 | 9.640 | 9.500 | 9.530 | 358,571 | +0.01(+0.11%) |
Jul 30, 2007 | 9.510 | 9.590 | 9.410 | 9.520 | 376,043 | +0.02(+0.21%) |
Jul 27, 2007 | 9.640 | 9.910 | 9.490 | 9.500 | 392,641 | -0.10(-1.04%) |
Jul 26, 2007 | 9.500 | 11.00 | 9.400 | 9.600 | 1,256,913 | -0.04(-0.41%) |
Jul 25, 2007 | 9.570 | 9.740 | 9.490 | 9.640 | 383,451 | +0.02(+0.21%) |
Jul 24, 2007 | 9.800 | 9.870 | 9.600 | 9.620 | 343,848 | -0.22(-2.24%) |
Jul 23, 2007 | 9.830 | 10.00 | 9.730 | 9.840 | 246,369 | +0.03(+0.31%) |
Jul 20, 2007 | 9.900 | 9.950 | 9.620 | 9.810 | 322,806 | -0.11(-1.11%) |
Jul 19, 2007 | 9.840 | 9.970 | 9.750 | 9.920 | 319,900 | +0.20(+2.06%) |
Jul 18, 2007 | 9.900 | 9.950 | 9.520 | 9.720 | 398,267 | -0.22(-2.21%) |
Jul 17, 2007 | 9.760 | 10.04 | 9.700 | 9.940 | 372,310 | +0.08(+0.81%) |
Jul 16, 2007 | 10.25 | 10.32 | 9.760 | 9.860 | 195,610 | -0.38(-3.71%) |
Jul 13, 2007 | 10.18 | 10.31 | 10.15 | 10.24 | 105,138 | +0.04(+0.39%) |
Jul 12, 2007 | 10.26 | 10.41 | 9.950 | 10.20 | 145,881 | -0.04(-0.39%) |
Jul 11, 2007 | 10.00 | 10.25 | 9.920 | 10.24 | 142,752 | +0.22(+2.20%) |
Jul 10, 2007 | 10.17 | 10.32 | 9.940 | 10.02 | 187,234 | -0.27(-2.62%) |
Jul 09, 2007 | 10.12 | 10.45 | 10.11 | 10.29 | 407,092 | +0.17(+1.68%) |
Jul 06, 2007 | 10.19 | 10.20 | 9.970 | 10.12 | 174,870 | -0.04(-0.39%) |
Jul 05, 2007 | 10.24 | 10.24 | 9.910 | 10.16 | 281,610 | -0.03(-0.29%) |
Jul 03, 2007 | 10.00 | 10.35 | 9.940 | 10.19 | 294,599 | +0.08(+0.79%) |
Jul 02, 2007 | 9.870 | 10.17 | 9.722 | 10.11 | 498,237 | +0.30(+3.06%) |
Jun 29, 2007 | 9.980 | 10.23 | 9.800 | 9.810 | 276,489 | -0.14(-1.41%) |
Jun 28, 2007 | 9.960 | 10.17 | 9.930 | 9.950 | 288,890 | +0.00(+0.00%) |
Jun 27, 2007 | 9.500 | 9.960 | 9.460 | 9.950 | 365,045 | +0.45(+4.74%) |
Jun 26, 2007 | 9.500 | 9.740 | 9.430 | 9.500 | 544,923 | -0.01(-0.11%) |
Jun 25, 2007 | 9.470 | 9.790 | 9.460 | 9.510 | 551,714 | +0.01(+0.11%) |
Jun 22, 2007 | 9.690 | 9.840 | 9.490 | 9.500 | 4,551,611 | -0.20(-2.06%) |
Jun 21, 2007 | 10.10 | 10.21 | 9.700 | 9.700 | 289,154 | -0.42(-4.15%) |
Jun 20, 2007 | 9.920 | 10.28 | 9.770 | 10.12 | 409,900 | +0.27(+2.74%) |
Jun 19, 2007 | 9.500 | 10.05 | 9.500 | 9.850 | 435,200 | +0.34(+3.58%) |
Jun 18, 2007 | 9.920 | 10.00 | 9.490 | 9.510 | 233,000 | -0.40(-4.04%) |
Jun 15, 2007 | 9.950 | 9.990 | 9.740 | 9.910 | 127,200 | +0.09(+0.92%) |
Jun 14, 2007 | 9.760 | 10.08 | 9.750 | 9.820 | 228,000 | +0.00(+0.00%) |
Jun 13, 2007 | 9.460 | 9.900 | 9.460 | 9.820 | 225,500 | +0.39(+4.14%) |
Jun 12, 2007 | 10.03 | 10.05 | 9.400 | 9.430 | 662,500 | -0.67(-6.63%) |
Jun 11, 2007 | 10.08 | 10.29 | 10.04 | 10.10 | 143,895 | -0.01(-0.10%) |
Jun 08, 2007 | 10.13 | 10.21 | 9.860 | 10.11 | 244,349 | -0.07(-0.71%) |
Jun 07, 2007 | 10.44 | 10.56 | 9.980 | 10.18 | 349,672 | -0.36(-3.39%) |
Jun 06, 2007 | 10.70 | 10.70 | 10.33 | 10.54 | 289,089 | -0.03(-0.28%) |
Jun 05, 2007 | 10.50 | 10.59 | 10.31 | 10.57 | 299,806 | +0.05(+0.48%) |
Jun 04, 2007 | 10.32 | 10.70 | 10.32 | 10.52 | 362,089 | +0.17(+1.64%) |
Jun 01, 2007 | 10.43 | 10.50 | 10.28 | 10.35 | 451,181 | -0.17(-1.62%) |
May 31, 2007 | 10.47 | 10.57 | 10.17 | 10.52 | 532,402 | +0.12(+1.15%) |
May 30, 2007 | 10.17 | 10.43 | 10.15 | 10.40 | 242,850 | +0.20(+1.96%) |
May 29, 2007 | 10.22 | 10.40 | 10.13 | 10.20 | 324,346 | +0.00(+0.00%) |
May 25, 2007 | 10.44 | 10.44 | 10.11 | 10.20 | 463,683 | +0.09(+0.89%) |
May 24, 2007 | 10.94 | 11.19 | 10.05 | 10.11 | 705,273 | -1.00(-9.00%) |
May 23, 2007 | 10.92 | 11.43 | 10.84 | 11.11 | 628,630 | +0.32(+2.97%) |
May 22, 2007 | 10.55 | 10.88 | 10.50 | 10.79 | 374,838 | +0.19(+1.79%) |
May 21, 2007 | 10.41 | 10.85 | 10.39 | 10.60 | 375,152 | +0.19(+1.83%) |
May 18, 2007 | 10.45 | 10.55 | 10.20 | 10.41 | 578,794 | +0.03(+0.29%) |
May 17, 2007 | 9.790 | 10.50 | 9.790 | 10.38 | 1,294,454 | +0.59(+6.03%) |
May 16, 2007 | 9.370 | 9.990 | 9.370 | 9.790 | 772,552 | +0.45(+4.82%) |
May 15, 2007 | 9.310 | 9.450 | 9.310 | 9.340 | 891,722 | +0.05(+0.54%) |
May 14, 2007 | 9.320 | 9.420 | 9.240 | 9.290 | 369,376 | -0.03(-0.32%) |
May 11, 2007 | 9.210 | 9.330 | 9.050 | 9.320 | 198,327 | +0.07(+0.76%) |
May 10, 2007 | 9.350 | 9.350 | 9.040 | 9.250 | 573,155 | -0.12(-1.28%) |
May 09, 2007 | 9.340 | 9.420 | 9.310 | 9.370 | 398,491 | -0.07(-0.74%) |
May 08, 2007 | 9.640 | 9.700 | 9.330 | 9.440 | 156,171 | -0.25(-2.58%) |
May 07, 2007 | 9.540 | 9.740 | 9.510 | 9.690 | 377,789 | +0.16(+1.68%) |
May 04, 2007 | 9.690 | 9.760 | 9.510 | 9.530 | 250,576 | -0.09(-0.94%) |
May 03, 2007 | 9.550 | 9.630 | 9.450 | 9.620 | 242,004 | +0.07(+0.73%) |
May 02, 2007 | 9.140 | 9.600 | 9.140 | 9.550 | 214,215 | +0.20(+2.14%) |