Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.750 | 4.800 | 4.640 | 4.690 | 49,110 | -0.04(-0.85%) |
Apr 29, 2008 | 4.450 | 4.750 | 4.450 | 4.730 | 39,023 | +0.34(+7.74%) |
Apr 28, 2008 | 4.440 | 4.510 | 4.180 | 4.390 | 55,111 | +0.01(+0.23%) |
Apr 25, 2008 | 4.410 | 4.620 | 4.360 | 4.380 | 29,448 | +0.03(+0.69%) |
Apr 24, 2008 | 4.420 | 4.450 | 4.320 | 4.350 | 17,896 | -0.07(-1.58%) |
Apr 23, 2008 | 4.300 | 4.450 | 4.300 | 4.420 | 41,298 | +0.15(+3.51%) |
Apr 22, 2008 | 4.470 | 4.650 | 4.170 | 4.270 | 29,585 | -0.26(-5.74%) |
Apr 21, 2008 | 4.570 | 4.630 | 4.530 | 4.530 | 18,220 | -0.08(-1.74%) |
Apr 18, 2008 | 4.550 | 4.630 | 4.510 | 4.610 | 37,506 | +0.10(+2.22%) |
Apr 17, 2008 | 4.480 | 4.550 | 4.480 | 4.510 | 19,361 | +0.04(+0.89%) |
Apr 16, 2008 | 4.430 | 4.490 | 4.420 | 4.470 | 21,817 | +0.06(+1.36%) |
Apr 15, 2008 | 4.350 | 4.420 | 4.220 | 4.410 | 15,312 | +0.07(+1.61%) |
Apr 14, 2008 | 4.210 | 4.380 | 4.210 | 4.340 | 20,154 | +0.11(+2.60%) |
Apr 11, 2008 | 4.410 | 4.420 | 4.200 | 4.230 | 39,845 | -0.18(-4.08%) |
Apr 10, 2008 | 4.230 | 4.410 | 4.230 | 4.410 | 15,421 | +0.15(+3.52%) |
Apr 09, 2008 | 4.220 | 4.280 | 4.200 | 4.260 | 19,058 | +0.05(+1.19%) |
Apr 08, 2008 | 4.460 | 4.500 | 4.070 | 4.210 | 48,271 | -0.29(-6.44%) |
Apr 07, 2008 | 4.740 | 4.740 | 4.460 | 4.500 | 24,934 | -0.15(-3.23%) |
Apr 04, 2008 | 4.790 | 4.790 | 4.550 | 4.650 | 18,543 | -0.14(-2.92%) |
Apr 03, 2008 | 4.750 | 4.810 | 4.450 | 4.790 | 44,316 | +0.01(+0.21%) |
Apr 02, 2008 | 4.750 | 4.790 | 4.750 | 4.780 | 23,315 | +0.06(+1.27%) |
Apr 01, 2008 | 4.630 | 4.830 | 4.560 | 4.720 | 42,301 | +0.23(+5.12%) |
Mar 31, 2008 | 4.640 | 4.890 | 4.490 | 4.490 | 17,866 | -0.21(-4.47%) |
Mar 28, 2008 | 4.721 | 4.980 | 4.700 | 4.700 | 12,839 | -0.26(-5.24%) |
Mar 27, 2008 | 4.980 | 4.980 | 4.870 | 4.960 | 13,318 | -0.05(-1.00%) |
Mar 26, 2008 | 4.900 | 5.020 | 4.860 | 5.010 | 36,204 | +0.07(+1.42%) |
Mar 25, 2008 | 4.800 | 5.000 | 4.800 | 4.940 | 338,800 | +0.06(+1.23%) |
Mar 24, 2008 | 5.000 | 5.000 | 4.860 | 4.880 | 22,525 | -0.09(-1.81%) |
Mar 21, 2008 | 4.900 | 4.970 | 4.510 | 4.970 | 161,506 | +0.00(+0.00%) |
Mar 20, 2008 | 4.900 | 4.970 | 4.510 | 4.970 | 161,506 | +0.69(+16.12%) |
Mar 19, 2008 | 4.200 | 4.340 | 4.150 | 4.280 | 24,168 | +0.09(+2.15%) |
Mar 18, 2008 | 4.100 | 4.190 | 4.010 | 4.190 | 31,365 | +0.10(+2.44%) |
Mar 17, 2008 | 4.060 | 4.170 | 3.900 | 4.090 | 37,464 | -0.07(-1.68%) |
Mar 14, 2008 | 4.360 | 4.360 | 4.000 | 4.160 | 41,855 | -0.20(-4.59%) |
Mar 13, 2008 | 4.400 | 4.600 | 4.090 | 4.360 | 91,005 | -0.39(-8.21%) |
Mar 12, 2008 | 4.630 | 4.750 | 4.580 | 4.750 | 44,451 | +0.09(+1.93%) |
Mar 11, 2008 | 4.420 | 4.700 | 4.240 | 4.660 | 28,713 | +0.37(+8.62%) |
Mar 10, 2008 | 4.930 | 4.970 | 4.280 | 4.290 | 21,991 | -0.63(-12.80%) |
Mar 07, 2008 | 4.680 | 5.040 | 4.680 | 4.920 | 95,882 | +0.17(+3.58%) |
Mar 06, 2008 | 4.630 | 4.790 | 4.630 | 4.750 | 34,784 | +0.10(+2.15%) |
Mar 05, 2008 | 4.440 | 4.650 | 4.390 | 4.650 | 58,220 | +0.28(+6.41%) |
Mar 04, 2008 | 4.440 | 4.650 | 4.080 | 4.370 | 75,458 | -0.13(-2.89%) |
Mar 03, 2008 | 4.590 | 4.720 | 4.500 | 4.500 | 43,040 | -0.22(-4.66%) |
Feb 29, 2008 | 4.710 | 4.890 | 4.620 | 4.720 | 41,369 | -0.04(-0.84%) |
Feb 28, 2008 | 4.690 | 4.800 | 4.550 | 4.760 | 165,545 | +0.08(+1.71%) |
Feb 27, 2008 | 4.380 | 4.750 | 4.200 | 4.680 | 408,681 | +0.25(+5.64%) |
Feb 26, 2008 | 4.480 | 4.550 | 4.390 | 4.430 | 69,940 | -0.04(-0.89%) |
Feb 25, 2008 | 4.440 | 4.550 | 4.440 | 4.470 | 62,330 | +0.00(+0.00%) |
Feb 22, 2008 | 4.550 | 4.550 | 4.420 | 4.470 | 53,091 | -0.03(-0.67%) |
Feb 21, 2008 | 4.880 | 4.880 | 4.430 | 4.500 | 159,544 | -0.33(-6.83%) |
Feb 20, 2008 | 4.920 | 4.960 | 4.750 | 4.830 | 47,109 | -0.10(-2.03%) |
Feb 19, 2008 | 4.880 | 5.010 | 4.880 | 4.930 | 69,482 | -0.05(-1.00%) |
Feb 18, 2008 | 5.200 | 5.200 | 4.960 | 4.980 | 124,890 | +0.00(+0.00%) |
Feb 15, 2008 | 5.200 | 5.200 | 4.960 | 4.980 | 124,890 | -0.28(-5.32%) |
Feb 14, 2008 | 5.450 | 5.540 | 5.240 | 5.260 | 54,635 | -0.22(-4.01%) |
Feb 13, 2008 | 5.450 | 5.720 | 5.380 | 5.480 | 91,296 | +0.17(+3.20%) |
Feb 12, 2008 | 5.000 | 5.400 | 4.960 | 5.310 | 368,271 | +0.78(+17.22%) |
Feb 11, 2008 | 4.750 | 4.900 | 4.510 | 4.530 | 102,535 | -0.20(-4.23%) |
Feb 08, 2008 | 4.710 | 4.950 | 4.690 | 4.730 | 132,380 | -0.31(-6.15%) |
Feb 07, 2008 | 4.920 | 5.115 | 4.920 | 5.040 | 88,485 | +0.00(+0.00%) |
Feb 06, 2008 | 4.950 | 5.200 | 4.760 | 5.040 | 110,861 | +0.14(+2.86%) |
Feb 05, 2008 | 4.640 | 5.440 | 4.580 | 4.900 | 187,220 | +0.18(+3.81%) |
Feb 04, 2008 | 4.312 | 4.780 | 4.312 | 4.720 | 47,601 | +0.38(+8.76%) |
Feb 01, 2008 | 4.230 | 4.760 | 4.210 | 4.340 | 97,939 | +0.15(+3.58%) |
Jan 31, 2008 | 4.230 | 4.360 | 4.140 | 4.190 | 61,597 | -0.07(-1.64%) |
Jan 30, 2008 | 4.390 | 4.440 | 4.240 | 4.260 | 72,578 | -0.13(-2.96%) |
Jan 29, 2008 | 4.870 | 5.000 | 4.070 | 4.390 | 239,693 | -0.16(-3.52%) |
Jan 28, 2008 | 4.740 | 4.780 | 4.540 | 4.550 | 82,769 | -0.33(-6.76%) |
Jan 25, 2008 | 4.420 | 5.000 | 4.400 | 4.880 | 104,718 | +0.51(+11.67%) |
Jan 24, 2008 | 4.440 | 4.820 | 4.210 | 4.370 | 146,802 | -0.09(-2.02%) |
Jan 23, 2008 | 3.840 | 4.490 | 3.840 | 4.460 | 60,256 | +0.54(+13.78%) |
Jan 22, 2008 | 4.000 | 4.030 | 3.750 | 3.920 | 115,166 | -0.11(-2.73%) |
Jan 21, 2008 | 3.970 | 4.100 | 3.970 | 4.030 | 132,394 | +0.00(+0.00%) |
Jan 18, 2008 | 3.970 | 4.100 | 3.970 | 4.030 | 132,394 | +0.01(+0.25%) |
Jan 17, 2008 | 4.150 | 4.250 | 4.000 | 4.020 | 123,332 | -0.10(-2.43%) |
Jan 16, 2008 | 4.230 | 4.590 | 4.100 | 4.120 | 97,726 | -0.15(-3.51%) |
Jan 15, 2008 | 4.430 | 4.510 | 4.200 | 4.270 | 520,574 | -0.17(-3.83%) |
Jan 14, 2008 | 4.470 | 4.520 | 4.420 | 4.440 | 412,283 | -0.11(-2.42%) |
Jan 11, 2008 | 4.550 | 4.590 | 4.350 | 4.550 | 129,346 | +0.03(+0.66%) |
Jan 10, 2008 | 4.580 | 4.840 | 4.320 | 4.520 | 352,510 | -0.05(-1.09%) |
Jan 09, 2008 | 5.000 | 5.000 | 4.540 | 4.570 | 133,462 | -0.45(-8.96%) |
Jan 08, 2008 | 5.100 | 5.160 | 5.000 | 5.020 | 52,706 | -0.05(-0.99%) |
Jan 07, 2008 | 5.060 | 5.180 | 5.050 | 5.070 | 33,090 | +0.14(+2.84%) |
Jan 04, 2008 | 5.040 | 5.190 | 4.920 | 4.930 | 66,826 | -0.15(-2.95%) |
Jan 03, 2008 | 5.080 | 5.310 | 5.050 | 5.080 | 67,820 | +0.08(+1.60%) |
Jan 02, 2008 | 5.180 | 5.390 | 5.000 | 5.000 | 89,611 | -0.22(-4.21%) |
Jan 01, 2008 | 5.300 | 5.690 | 5.090 | 5.220 | 93,104 | +0.00(+0.00%) |
Dec 31, 2007 | 5.300 | 5.690 | 5.090 | 5.220 | 93,104 | -0.10(-1.88%) |
Dec 28, 2007 | 5.180 | 5.400 | 5.100 | 5.320 | 44,762 | +0.20(+3.91%) |
Dec 27, 2007 | 5.070 | 5.150 | 5.030 | 5.120 | 43,754 | +0.00(+0.00%) |
Dec 26, 2007 | 5.030 | 5.120 | 5.030 | 5.120 | 65,253 | +0.05(+0.99%) |
Dec 24, 2007 | 5.050 | 5.070 | 4.980 | 5.070 | 21,478 | +0.02(+0.40%) |
Dec 21, 2007 | 5.120 | 5.150 | 5.000 | 5.050 | 123,869 | -0.05(-0.98%) |
Dec 20, 2007 | 5.150 | 5.260 | 5.070 | 5.100 | 66,087 | -0.10(-1.92%) |
Dec 19, 2007 | 5.160 | 5.260 | 5.160 | 5.200 | 52,885 | +0.02(+0.39%) |
Dec 18, 2007 | 5.170 | 5.200 | 5.050 | 5.180 | 83,548 | +0.08(+1.57%) |
Dec 17, 2007 | 5.050 | 5.150 | 4.920 | 5.100 | 117,404 | +0.05(+0.99%) |
Dec 14, 2007 | 5.050 | 5.180 | 4.870 | 5.050 | 73,550 | -0.09(-1.75%) |
Dec 13, 2007 | 5.250 | 5.370 | 5.050 | 5.140 | 236,582 | -0.13(-2.47%) |
Dec 12, 2007 | 5.540 | 5.540 | 5.030 | 5.270 | 59,238 | -0.06(-1.13%) |
Dec 11, 2007 | 5.650 | 5.820 | 5.330 | 5.330 | 131,127 | -0.39(-6.82%) |
Dec 10, 2007 | 5.370 | 5.720 | 5.300 | 5.720 | 154,206 | +0.39(+7.32%) |
Dec 07, 2007 | 5.100 | 5.430 | 4.850 | 5.330 | 801,796 | +0.23(+4.51%) |
Dec 06, 2007 | 5.200 | 5.280 | 5.050 | 5.100 | 120,396 | -0.14(-2.67%) |
Dec 05, 2007 | 5.330 | 5.370 | 5.200 | 5.240 | 270,916 | -0.05(-0.95%) |
Dec 04, 2007 | 5.280 | 5.410 | 5.150 | 5.290 | 84,146 | +0.00(+0.00%) |
Dec 03, 2007 | 5.560 | 5.690 | 5.280 | 5.290 | 179,258 | -0.17(-3.11%) |
Nov 30, 2007 | 6.250 | 6.310 | 5.450 | 5.460 | 243,055 | -0.49(-8.24%) |
Nov 29, 2007 | 5.250 | 6.130 | 5.180 | 5.950 | 513,356 | +0.80(+15.53%) |
Nov 28, 2007 | 5.060 | 5.250 | 4.990 | 5.150 | 99,876 | +0.10(+1.98%) |
Nov 27, 2007 | 4.760 | 5.200 | 4.750 | 5.050 | 169,242 | +0.28(+5.87%) |
Nov 26, 2007 | 4.770 | 5.000 | 4.760 | 4.770 | 124,141 | -0.08(-1.65%) |
Nov 23, 2007 | 5.020 | 5.020 | 4.800 | 4.850 | 61,562 | -0.16(-3.19%) |
Nov 21, 2007 | 5.040 | 5.090 | 4.810 | 5.010 | 94,714 | -0.05(-0.99%) |
Nov 20, 2007 | 5.220 | 5.290 | 5.020 | 5.060 | 68,867 | -0.19(-3.62%) |
Nov 19, 2007 | 5.590 | 5.590 | 5.230 | 5.250 | 87,298 | -0.35(-6.25%) |
Nov 16, 2007 | 5.850 | 5.880 | 5.540 | 5.600 | 96,528 | -0.25(-4.27%) |
Nov 15, 2007 | 5.710 | 6.110 | 5.630 | 5.850 | 229,637 | +0.12(+2.09%) |
Nov 14, 2007 | 5.580 | 5.730 | 5.490 | 5.730 | 132,708 | +0.16(+2.87%) |
Nov 13, 2007 | 5.370 | 5.570 | 5.370 | 5.570 | 207,590 | +0.22(+4.11%) |
Nov 12, 2007 | 5.310 | 5.480 | 5.200 | 5.350 | 141,510 | +0.02(+0.38%) |
Nov 09, 2007 | 5.500 | 5.500 | 5.150 | 5.330 | 108,210 | -0.30(-5.33%) |
Nov 08, 2007 | 5.770 | 5.770 | 5.360 | 5.630 | 502,370 | -0.11(-1.91%) |
Nov 07, 2007 | 5.790 | 5.810 | 5.680 | 5.740 | 257,868 | -0.09(-1.55%) |
Nov 06, 2007 | 5.750 | 5.920 | 5.750 | 5.830 | 500,929 | -0.01(-0.17%) |
Nov 05, 2007 | 6.990 | 6.990 | 5.740 | 5.840 | 796,421 | -1.14(-16.33%) |
Nov 02, 2007 | 7.360 | 7.500 | 6.710 | 6.980 | 1,491,074 | -3.43(-32.95%) |
Nov 01, 2007 | 9.660 | 10.47 | 9.660 | 10.41 | 328,500 | +0.64(+6.55%) |
Oct 31, 2007 | 9.750 | 9.930 | 9.690 | 9.770 | 256,051 | +0.02(+0.21%) |
Oct 30, 2007 | 9.570 | 9.750 | 9.570 | 9.750 | 174,784 | +0.15(+1.56%) |
Oct 29, 2007 | 9.440 | 9.780 | 9.380 | 9.600 | 60,734 | +0.22(+2.35%) |
Oct 26, 2007 | 9.500 | 9.550 | 9.350 | 9.380 | 34,336 | -0.04(-0.42%) |
Oct 25, 2007 | 9.420 | 9.550 | 9.070 | 9.420 | 108,556 | +0.00(+0.00%) |
Oct 24, 2007 | 9.630 | 9.680 | 9.370 | 9.420 | 89,849 | -0.30(-3.09%) |
Oct 23, 2007 | 9.830 | 9.890 | 9.630 | 9.720 | 63,564 | -0.08(-0.82%) |
Oct 22, 2007 | 10.24 | 10.24 | 9.570 | 9.800 | 46,200 | -0.57(-5.50%) |
Oct 19, 2007 | 10.35 | 10.45 | 10.11 | 10.37 | 200,384 | -0.03(-0.29%) |
Oct 18, 2007 | 10.15 | 10.46 | 10.15 | 10.40 | 34,633 | +0.14(+1.36%) |
Oct 17, 2007 | 9.990 | 10.27 | 9.930 | 10.26 | 56,448 | +0.33(+3.38%) |
Oct 16, 2007 | 9.990 | 10.20 | 9.860 | 9.925 | 296,319 | -0.06(-0.65%) |
Oct 15, 2007 | 9.900 | 10.00 | 9.803 | 9.990 | 105,132 | +0.10(+1.01%) |
Oct 12, 2007 | 9.870 | 9.990 | 9.760 | 9.890 | 112,545 | +0.07(+0.71%) |
Oct 11, 2007 | 10.02 | 10.02 | 9.800 | 9.820 | 185,193 | -0.18(-1.80%) |
Oct 10, 2007 | 9.590 | 10.00 | 9.540 | 10.00 | 251,926 | +0.36(+3.73%) |
Oct 09, 2007 | 9.310 | 9.700 | 9.180 | 9.640 | 229,177 | +0.34(+3.66%) |
Oct 08, 2007 | 9.420 | 9.420 | 9.170 | 9.300 | 63,799 | -0.02(-0.21%) |
Oct 05, 2007 | 9.270 | 9.410 | 9.180 | 9.320 | 80,515 | +0.17(+1.86%) |
Oct 04, 2007 | 9.090 | 9.220 | 9.050 | 9.150 | 81,566 | +0.06(+0.66%) |
Oct 03, 2007 | 9.310 | 9.360 | 9.000 | 9.090 | 150,908 | -0.30(-3.19%) |
Oct 02, 2007 | 9.180 | 10.33 | 8.940 | 9.390 | 453,239 | +0.19(+2.07%) |
Oct 01, 2007 | 9.050 | 9.230 | 8.900 | 9.200 | 65,146 | +0.13(+1.43%) |
Sep 28, 2007 | 8.750 | 9.100 | 8.640 | 9.070 | 331,619 | +0.29(+3.30%) |
Sep 27, 2007 | 9.000 | 9.040 | 8.640 | 8.780 | 157,933 | -0.22(-2.44%) |
Sep 26, 2007 | 9.120 | 9.320 | 9.000 | 9.000 | 158,283 | -0.10(-1.10%) |
Sep 25, 2007 | 9.230 | 9.230 | 9.070 | 9.100 | 142,431 | -0.21(-2.26%) |
Sep 24, 2007 | 9.390 | 9.500 | 9.040 | 9.310 | 111,803 | -0.06(-0.64%) |
Sep 21, 2007 | 8.940 | 9.470 | 8.940 | 9.370 | 268,655 | +0.50(+5.64%) |
Sep 20, 2007 | 8.270 | 8.900 | 8.170 | 8.870 | 180,840 | +0.57(+6.87%) |
Sep 19, 2007 | 7.640 | 8.380 | 7.600 | 8.300 | 204,975 | +0.69(+9.07%) |
Sep 18, 2007 | 7.890 | 7.900 | 7.350 | 7.610 | 492,905 | -0.31(-3.91%) |
Sep 17, 2007 | 8.240 | 8.240 | 7.770 | 7.920 | 60,290 | -0.11(-1.37%) |
Sep 14, 2007 | 8.110 | 8.110 | 7.840 | 8.030 | 89,658 | -0.09(-1.11%) |
Sep 13, 2007 | 8.110 | 8.170 | 8.050 | 8.120 | 74,697 | +0.04(+0.50%) |
Sep 12, 2007 | 8.280 | 8.280 | 7.990 | 8.080 | 127,918 | -0.21(-2.53%) |
Sep 11, 2007 | 8.310 | 8.360 | 8.150 | 8.290 | 148,698 | -0.01(-0.12%) |
Sep 10, 2007 | 8.720 | 8.720 | 8.180 | 8.300 | 124,821 | -0.38(-4.38%) |
Sep 07, 2007 | 8.980 | 9.010 | 8.600 | 8.680 | 136,669 | -0.33(-3.66%) |
Sep 06, 2007 | 9.000 | 9.080 | 8.920 | 9.010 | 177,060 | +0.00(+0.00%) |
Sep 05, 2007 | 8.980 | 9.290 | 8.800 | 9.010 | 190,239 | -0.05(-0.55%) |
Sep 04, 2007 | 8.340 | 9.100 | 8.340 | 9.060 | 118,048 | +0.72(+8.63%) |
Aug 31, 2007 | 8.520 | 8.580 | 8.340 | 8.340 | 83,475 | +0.02(+0.24%) |
Aug 30, 2007 | 8.550 | 8.550 | 8.310 | 8.320 | 50,128 | -0.18(-2.12%) |
Aug 29, 2007 | 8.370 | 8.530 | 8.300 | 8.500 | 100,381 | +0.09(+1.07%) |
Aug 28, 2007 | 8.260 | 8.420 | 8.210 | 8.410 | 27,768 | +0.11(+1.33%) |
Aug 27, 2007 | 8.520 | 8.640 | 8.290 | 8.300 | 105,444 | -0.15(-1.78%) |
Aug 24, 2007 | 8.450 | 8.550 | 8.250 | 8.450 | 69,851 | +0.08(+0.96%) |
Aug 23, 2007 | 8.620 | 8.620 | 8.290 | 8.370 | 155,511 | -0.12(-1.41%) |
Aug 22, 2007 | 9.870 | 9.870 | 8.130 | 8.490 | 228,052 | +0.03(+0.35%) |
Aug 21, 2007 | 9.000 | 9.050 | 8.420 | 8.460 | 94,362 | -0.54(-6.00%) |
Aug 20, 2007 | 8.950 | 9.030 | 8.900 | 9.000 | 87,871 | +0.00(+0.00%) |
Aug 17, 2007 | 9.340 | 9.340 | 8.400 | 9.000 | 246,135 | +0.01(+0.11%) |
Aug 16, 2007 | 8.460 | 8.990 | 7.960 | 8.990 | 220,355 | +0.43(+5.02%) |
Aug 15, 2007 | 8.900 | 9.040 | 8.550 | 8.560 | 122,897 | -0.39(-4.36%) |
Aug 14, 2007 | 9.440 | 9.700 | 8.950 | 8.950 | 68,205 | -0.35(-3.76%) |
Aug 13, 2007 | 9.610 | 9.610 | 9.150 | 9.300 | 198,720 | -0.12(-1.27%) |
Aug 10, 2007 | 9.430 | 9.550 | 9.300 | 9.420 | 289,586 | -0.13(-1.36%) |
Aug 09, 2007 | 9.760 | 9.825 | 9.485 | 9.550 | 350,496 | -0.16(-1.65%) |
Aug 08, 2007 | 9.620 | 10.19 | 9.540 | 9.710 | 314,805 | +0.22(+2.32%) |
Aug 07, 2007 | 9.910 | 10.03 | 9.380 | 9.490 | 231,301 | -0.49(-4.96%) |
Aug 06, 2007 | 10.44 | 10.44 | 9.930 | 9.985 | 96,778 | -0.21(-2.01%) |
Aug 03, 2007 | 9.930 | 11.00 | 9.900 | 10.19 | 162,490 | -0.78(-7.11%) |
Aug 02, 2007 | 11.45 | 12.00 | 10.87 | 10.97 | 137,433 | -1.04(-8.66%) |
Aug 01, 2007 | 11.79 | 12.63 | 11.25 | 12.01 | 137,073 | +0.11(+0.92%) |
Jul 31, 2007 | 11.96 | 12.06 | 11.49 | 11.90 | 92,459 | +0.10(+0.85%) |
Jul 30, 2007 | 12.06 | 12.34 | 11.38 | 11.80 | 36,098 | -0.14(-1.17%) |
Jul 27, 2007 | 11.60 | 12.05 | 11.38 | 11.94 | 97,363 | +0.28(+2.40%) |
Jul 26, 2007 | 11.91 | 12.04 | 11.04 | 11.66 | 85,949 | -0.42(-3.48%) |
Jul 25, 2007 | 12.25 | 12.36 | 11.75 | 12.08 | 219,051 | -0.25(-2.03%) |
Jul 24, 2007 | 12.68 | 12.73 | 12.17 | 12.33 | 112,141 | -0.39(-3.07%) |
Jul 23, 2007 | 13.00 | 13.08 | 12.69 | 12.72 | 57,280 | -0.08(-0.63%) |
Jul 20, 2007 | 13.25 | 13.28 | 12.66 | 12.80 | 176,099 | -0.48(-3.61%) |
Jul 19, 2007 | 13.81 | 14.00 | 13.25 | 13.28 | 125,717 | -0.42(-3.07%) |
Jul 18, 2007 | 13.88 | 13.92 | 13.42 | 13.70 | 58,696 | -0.21(-1.51%) |
Jul 17, 2007 | 13.73 | 14.00 | 13.73 | 13.91 | 175,533 | +0.18(+1.31%) |
Jul 16, 2007 | 13.94 | 14.12 | 13.70 | 13.73 | 83,335 | -0.22(-1.58%) |
Jul 13, 2007 | 13.82 | 14.15 | 13.80 | 13.95 | 56,498 | +0.12(+0.90%) |
Jul 12, 2007 | 13.84 | 14.00 | 13.61 | 13.82 | 105,720 | +0.27(+2.03%) |
Jul 11, 2007 | 13.55 | 13.59 | 13.42 | 13.55 | 40,714 | +0.03(+0.22%) |
Jul 10, 2007 | 13.50 | 13.57 | 13.50 | 13.52 | 15,824 | -0.03(-0.22%) |
Jul 09, 2007 | 13.69 | 13.76 | 13.51 | 13.55 | 48,398 | -0.11(-0.81%) |
Jul 06, 2007 | 13.98 | 13.98 | 13.51 | 13.66 | 105,094 | -0.23(-1.66%) |
Jul 05, 2007 | 13.98 | 14.38 | 13.80 | 13.89 | 27,464 | -0.05(-0.36%) |
Jul 03, 2007 | 14.16 | 14.60 | 13.81 | 13.94 | 51,892 | -0.16(-1.13%) |
Jul 02, 2007 | 13.90 | 14.74 | 13.90 | 14.10 | 157,174 | +0.20(+1.44%) |
Jun 29, 2007 | 13.55 | 14.00 | 13.25 | 13.90 | 56,758 | +0.37(+2.73%) |
Jun 28, 2007 | 13.69 | 14.08 | 13.47 | 13.53 | 46,089 | -0.16(-1.17%) |
Jun 27, 2007 | 13.24 | 13.76 | 13.15 | 13.69 | 48,574 | +0.30(+2.24%) |
Jun 26, 2007 | 13.45 | 13.50 | 13.15 | 13.39 | 31,722 | +0.04(+0.30%) |
Jun 25, 2007 | 13.52 | 13.78 | 13.25 | 13.35 | 135,150 | -0.17(-1.26%) |
Jun 22, 2007 | 14.49 | 14.50 | 13.52 | 13.52 | 881,520 | -0.47(-3.36%) |
Jun 21, 2007 | 14.33 | 14.46 | 13.79 | 13.99 | 74,542 | -0.51(-3.52%) |
Jun 20, 2007 | 14.75 | 14.75 | 14.30 | 14.50 | 70,200 | -0.17(-1.16%) |
Jun 19, 2007 | 13.89 | 14.80 | 13.75 | 14.67 | 87,000 | +0.90(+6.54%) |
Jun 18, 2007 | 13.49 | 13.79 | 13.20 | 13.77 | 102,300 | +0.42(+3.15%) |
Jun 15, 2007 | 13.58 | 13.58 | 13.27 | 13.35 | 28,400 | -0.01(-0.07%) |
Jun 14, 2007 | 13.55 | 13.55 | 13.36 | 13.36 | 52,500 | -0.04(-0.30%) |
Jun 13, 2007 | 13.59 | 13.88 | 13.09 | 13.40 | 69,000 | +0.02(+0.15%) |
Jun 12, 2007 | 13.49 | 13.75 | 13.27 | 13.38 | 44,200 | +0.25(+1.90%) |
Jun 11, 2007 | 12.80 | 13.48 | 12.79 | 13.13 | 37,900 | +0.36(+2.82%) |
Jun 08, 2007 | 13.26 | 13.26 | 12.75 | 12.77 | 33,561 | -0.15(-1.16%) |
Jun 07, 2007 | 12.94 | 13.10 | 12.75 | 12.92 | 23,850 | +0.21(+1.65%) |
Jun 06, 2007 | 12.85 | 13.00 | 12.67 | 12.71 | 13,729 | -0.14(-1.09%) |
Jun 05, 2007 | 12.61 | 13.12 | 12.57 | 12.85 | 51,338 | +0.26(+2.07%) |
Jun 04, 2007 | 12.75 | 13.40 | 12.50 | 12.59 | 131,968 | +0.06(+0.48%) |
Jun 01, 2007 | 12.50 | 13.14 | 12.25 | 12.53 | 99,197 | +0.10(+0.80%) |
May 31, 2007 | 12.82 | 13.09 | 12.39 | 12.43 | 70,475 | -0.45(-3.49%) |
May 30, 2007 | 12.82 | 13.06 | 12.58 | 12.88 | 49,338 | +0.23(+1.82%) |
May 29, 2007 | 12.55 | 12.80 | 12.47 | 12.65 | 11,224 | +0.38(+3.10%) |
May 25, 2007 | 12.76 | 12.78 | 12.27 | 12.27 | 45,475 | -0.24(-1.92%) |
May 24, 2007 | 12.79 | 12.97 | 12.19 | 12.51 | 114,820 | -0.54(-4.14%) |
May 23, 2007 | 13.47 | 13.47 | 13.00 | 13.05 | 20,905 | -0.34(-2.54%) |
May 22, 2007 | 13.34 | 13.48 | 13.20 | 13.39 | 11,881 | -0.02(-0.15%) |
May 21, 2007 | 13.10 | 13.62 | 13.10 | 13.41 | 18,610 | -0.16(-1.18%) |
May 18, 2007 | 13.18 | 13.57 | 13.11 | 13.57 | 15,200 | +0.31(+2.34%) |
May 17, 2007 | 13.53 | 13.55 | 13.20 | 13.26 | 21,563 | -0.55(-3.98%) |
May 16, 2007 | 13.79 | 13.94 | 13.38 | 13.81 | 120,301 | +0.02(+0.15%) |
May 15, 2007 | 13.51 | 13.79 | 13.51 | 13.79 | 120,277 | +0.29(+2.15%) |
May 14, 2007 | 13.20 | 13.51 | 13.00 | 13.50 | 50,322 | +0.56(+4.33%) |
May 11, 2007 | 12.96 | 13.06 | 12.78 | 12.94 | 36,137 | -0.08(-0.61%) |
May 10, 2007 | 13.32 | 14.01 | 12.82 | 13.02 | 79,066 | -0.58(-4.26%) |
May 09, 2007 | 13.25 | 14.20 | 13.25 | 13.60 | 152,272 | +0.35(+2.64%) |
May 08, 2007 | 12.95 | 13.80 | 12.70 | 13.25 | 90,170 | +0.33(+2.55%) |
May 07, 2007 | 12.91 | 13.20 | 12.70 | 12.92 | 162,270 | -0.05(-0.39%) |
May 04, 2007 | 12.37 | 13.34 | 12.37 | 12.97 | 289,582 | +0.78(+6.40%) |
May 03, 2007 | 11.76 | 12.29 | 11.51 | 12.19 | 293,085 | +0.70(+6.09%) |
May 02, 2007 | 11.40 | 11.67 | 11.32 | 11.49 | 303,229 | +0.20(+1.77%) |