Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.890 | 9.260 | 8.820 | 8.820 | 216,279 | -0.06(-0.68%) |
Apr 29, 2008 | 8.930 | 8.970 | 8.750 | 8.880 | 173,935 | -0.05(-0.56%) |
Apr 28, 2008 | 8.810 | 9.090 | 8.700 | 8.930 | 418,782 | +0.09(+1.02%) |
Apr 25, 2008 | 8.540 | 9.030 | 8.250 | 8.840 | 479,503 | +0.37(+4.37%) |
Apr 24, 2008 | 7.870 | 8.510 | 7.870 | 8.470 | 271,702 | +0.28(+3.42%) |
Apr 23, 2008 | 7.940 | 8.300 | 7.940 | 8.190 | 283,462 | +0.25(+3.15%) |
Apr 22, 2008 | 8.330 | 8.410 | 7.750 | 7.940 | 239,900 | -0.45(-5.36%) |
Apr 21, 2008 | 8.310 | 8.450 | 8.280 | 8.390 | 103,841 | +0.00(+0.00%) |
Apr 18, 2008 | 8.530 | 8.610 | 8.310 | 8.390 | 128,306 | -0.01(-0.12%) |
Apr 17, 2008 | 8.700 | 8.700 | 8.400 | 8.400 | 128,160 | -0.36(-4.11%) |
Apr 16, 2008 | 8.480 | 8.770 | 8.400 | 8.760 | 188,348 | +0.33(+3.91%) |
Apr 15, 2008 | 8.340 | 8.480 | 8.300 | 8.430 | 124,176 | +0.11(+1.32%) |
Apr 14, 2008 | 8.290 | 8.510 | 8.270 | 8.320 | 144,155 | +0.04(+0.48%) |
Apr 11, 2008 | 8.710 | 8.850 | 8.270 | 8.280 | 185,425 | -0.49(-5.59%) |
Apr 10, 2008 | 8.630 | 8.860 | 8.570 | 8.770 | 97,026 | +0.11(+1.27%) |
Apr 09, 2008 | 9.020 | 9.020 | 8.520 | 8.660 | 172,156 | -0.37(-4.10%) |
Apr 08, 2008 | 8.960 | 9.150 | 8.940 | 9.030 | 78,324 | +0.01(+0.11%) |
Apr 07, 2008 | 8.950 | 9.120 | 8.850 | 9.020 | 393,580 | +0.15(+1.69%) |
Apr 04, 2008 | 8.800 | 9.000 | 8.610 | 8.870 | 255,741 | +0.10(+1.14%) |
Apr 03, 2008 | 8.700 | 8.870 | 8.550 | 8.770 | 210,784 | -0.01(-0.11%) |
Apr 02, 2008 | 8.730 | 8.980 | 8.560 | 8.780 | 249,183 | +0.03(+0.34%) |
Apr 01, 2008 | 8.360 | 8.760 | 8.360 | 8.750 | 286,219 | +0.24(+2.82%) |
Mar 31, 2008 | 8.430 | 8.670 | 8.342 | 8.510 | 157,470 | +0.11(+1.31%) |
Mar 28, 2008 | 8.350 | 8.630 | 8.350 | 8.400 | 144,270 | +0.04(+0.48%) |
Mar 27, 2008 | 8.440 | 8.720 | 8.290 | 8.360 | 155,776 | -0.04(-0.48%) |
Mar 26, 2008 | 8.560 | 8.560 | 8.310 | 8.400 | 146,492 | -0.24(-2.78%) |
Mar 25, 2008 | 8.460 | 8.710 | 8.320 | 8.640 | 267,647 | +0.16(+1.89%) |
Mar 24, 2008 | 8.620 | 9.000 | 8.420 | 8.480 | 489,130 | -0.10(-1.17%) |
Mar 21, 2008 | 8.410 | 8.650 | 8.070 | 8.580 | 470,048 | +0.00(+0.00%) |
Mar 20, 2008 | 8.410 | 8.650 | 8.070 | 8.580 | 470,048 | +0.26(+3.12%) |
Mar 19, 2008 | 8.740 | 8.940 | 8.300 | 8.320 | 161,884 | -0.31(-3.59%) |
Mar 18, 2008 | 8.420 | 8.830 | 8.200 | 8.630 | 280,608 | +0.42(+5.12%) |
Mar 17, 2008 | 7.870 | 8.360 | 7.790 | 8.210 | 161,670 | +0.13(+1.61%) |
Mar 14, 2008 | 8.340 | 8.340 | 7.870 | 8.080 | 199,759 | -0.18(-2.18%) |
Mar 13, 2008 | 8.180 | 8.500 | 8.060 | 8.260 | 239,275 | +0.00(+0.00%) |
Mar 12, 2008 | 8.010 | 8.530 | 8.010 | 8.260 | 222,913 | +0.10(+1.23%) |
Mar 11, 2008 | 7.700 | 8.230 | 7.700 | 8.160 | 297,636 | +0.69(+9.24%) |
Mar 10, 2008 | 7.690 | 7.840 | 7.470 | 7.470 | 246,685 | -0.18(-2.35%) |
Mar 07, 2008 | 7.760 | 8.150 | 7.650 | 7.650 | 286,002 | -0.17(-2.17%) |
Mar 06, 2008 | 8.100 | 8.280 | 7.820 | 7.820 | 133,743 | -0.34(-4.17%) |
Mar 05, 2008 | 8.260 | 8.350 | 8.130 | 8.160 | 117,904 | -0.08(-0.97%) |
Mar 04, 2008 | 8.530 | 8.530 | 8.080 | 8.240 | 229,407 | -0.39(-4.52%) |
Mar 03, 2008 | 8.030 | 8.680 | 8.000 | 8.630 | 468,702 | +0.59(+7.34%) |
Feb 29, 2008 | 8.150 | 8.330 | 8.030 | 8.040 | 244,935 | -0.21(-2.55%) |
Feb 28, 2008 | 8.440 | 8.530 | 8.250 | 8.250 | 226,973 | -0.24(-2.83%) |
Feb 27, 2008 | 8.590 | 8.690 | 8.380 | 8.490 | 165,870 | -0.19(-2.19%) |
Feb 26, 2008 | 8.550 | 8.690 | 8.500 | 8.680 | 255,843 | +0.06(+0.70%) |
Feb 25, 2008 | 8.410 | 8.650 | 8.400 | 8.620 | 206,527 | +0.18(+2.13%) |
Feb 22, 2008 | 8.400 | 8.750 | 8.250 | 8.440 | 155,369 | +0.04(+0.48%) |
Feb 21, 2008 | 8.690 | 8.800 | 8.240 | 8.400 | 371,800 | -0.25(-2.89%) |
Feb 20, 2008 | 8.420 | 8.780 | 8.380 | 8.650 | 207,634 | +0.15(+1.76%) |
Feb 19, 2008 | 8.390 | 8.610 | 8.170 | 8.500 | 305,987 | +0.15(+1.80%) |
Feb 18, 2008 | 8.470 | 8.500 | 8.250 | 8.350 | 159,412 | +0.00(+0.00%) |
Feb 15, 2008 | 8.470 | 8.500 | 8.250 | 8.350 | 159,412 | -0.20(-2.34%) |
Feb 14, 2008 | 8.580 | 8.770 | 8.520 | 8.550 | 297,714 | -0.01(-0.12%) |
Feb 13, 2008 | 8.600 | 8.620 | 8.410 | 8.560 | 395,437 | +0.02(+0.23%) |
Feb 12, 2008 | 8.560 | 8.600 | 8.500 | 8.540 | 398,627 | +0.01(+0.12%) |
Feb 11, 2008 | 8.340 | 8.580 | 8.290 | 8.530 | 263,801 | +0.23(+2.77%) |
Feb 08, 2008 | 8.200 | 8.450 | 8.200 | 8.300 | 192,980 | -0.08(-0.95%) |
Feb 07, 2008 | 8.200 | 8.480 | 8.180 | 8.380 | 179,597 | +0.15(+1.82%) |
Feb 06, 2008 | 8.430 | 8.630 | 8.230 | 8.230 | 245,766 | -0.16(-1.88%) |
Feb 05, 2008 | 8.240 | 8.560 | 8.240 | 8.388 | 294,087 | -0.00(-0.03%) |
Feb 04, 2008 | 8.300 | 8.680 | 8.220 | 8.390 | 366,798 | +0.08(+0.96%) |
Feb 01, 2008 | 7.860 | 8.350 | 7.860 | 8.310 | 495,354 | +0.50(+6.40%) |
Jan 31, 2008 | 7.450 | 7.920 | 7.310 | 7.810 | 277,262 | +0.35(+4.69%) |
Jan 30, 2008 | 7.570 | 7.780 | 7.370 | 7.460 | 361,620 | -0.18(-2.36%) |
Jan 29, 2008 | 7.790 | 7.820 | 7.310 | 7.640 | 492,798 | -0.01(-0.13%) |
Jan 28, 2008 | 7.500 | 7.940 | 7.370 | 7.650 | 455,072 | +0.15(+2.00%) |
Jan 25, 2008 | 7.410 | 7.590 | 7.350 | 7.500 | 418,004 | +0.21(+2.88%) |
Jan 24, 2008 | 7.650 | 7.650 | 6.920 | 7.290 | 388,061 | +0.25(+3.55%) |
Jan 23, 2008 | 6.630 | 7.180 | 6.510 | 7.040 | 821,945 | +0.39(+5.86%) |
Jan 22, 2008 | 6.480 | 6.750 | 6.349 | 6.650 | 299,444 | -0.09(-1.34%) |
Jan 21, 2008 | 6.820 | 7.090 | 6.710 | 6.740 | 262,981 | +0.00(+0.00%) |
Jan 18, 2008 | 6.820 | 7.090 | 6.710 | 6.740 | 262,981 | -0.02(-0.30%) |
Jan 17, 2008 | 7.100 | 7.230 | 6.750 | 6.760 | 371,644 | -0.30(-4.25%) |
Jan 16, 2008 | 6.810 | 7.160 | 6.710 | 7.060 | 443,608 | +0.25(+3.67%) |
Jan 15, 2008 | 6.790 | 7.000 | 6.720 | 6.810 | 470,862 | -0.06(-0.87%) |
Jan 14, 2008 | 6.660 | 6.990 | 6.510 | 6.870 | 728,670 | +0.27(+4.09%) |
Jan 11, 2008 | 6.620 | 6.800 | 6.500 | 6.600 | 284,149 | -0.06(-0.90%) |
Jan 10, 2008 | 6.750 | 6.850 | 6.590 | 6.660 | 315,208 | -0.14(-2.06%) |
Jan 09, 2008 | 6.760 | 6.960 | 6.460 | 6.800 | 452,515 | +0.21(+3.19%) |
Jan 08, 2008 | 7.000 | 7.060 | 6.590 | 6.590 | 610,974 | -0.40(-5.72%) |
Jan 07, 2008 | 7.220 | 7.320 | 6.870 | 6.990 | 359,552 | -0.17(-2.37%) |
Jan 04, 2008 | 7.510 | 7.550 | 7.100 | 7.160 | 410,365 | -0.47(-6.16%) |
Jan 03, 2008 | 8.020 | 8.170 | 7.610 | 7.630 | 421,885 | -0.39(-4.86%) |
Jan 02, 2008 | 8.690 | 8.750 | 7.990 | 8.020 | 470,538 | -0.71(-8.13%) |
Jan 01, 2008 | 8.620 | 8.770 | 8.380 | 8.730 | 256,925 | +0.00(+0.00%) |
Dec 31, 2007 | 8.620 | 8.770 | 8.380 | 8.730 | 256,925 | +0.05(+0.58%) |
Dec 28, 2007 | 8.800 | 8.920 | 8.660 | 8.680 | 273,937 | -0.02(-0.23%) |
Dec 27, 2007 | 8.830 | 9.150 | 8.700 | 8.700 | 199,603 | -0.13(-1.47%) |
Dec 26, 2007 | 9.000 | 9.060 | 8.800 | 8.830 | 176,854 | -0.23(-2.54%) |
Dec 24, 2007 | 8.950 | 9.190 | 8.900 | 9.060 | 104,714 | +0.12(+1.34%) |
Dec 21, 2007 | 9.080 | 9.140 | 8.880 | 8.940 | 436,833 | -0.01(-0.11%) |
Dec 20, 2007 | 9.170 | 9.180 | 8.720 | 8.950 | 263,135 | -0.14(-1.54%) |
Dec 19, 2007 | 9.350 | 9.360 | 8.970 | 9.090 | 168,000 | -0.27(-2.88%) |
Dec 18, 2007 | 9.180 | 9.490 | 9.000 | 9.360 | 217,255 | +0.27(+2.97%) |
Dec 17, 2007 | 9.510 | 9.560 | 9.090 | 9.090 | 193,071 | -0.49(-5.11%) |
Dec 14, 2007 | 9.660 | 9.720 | 9.520 | 9.580 | 327,083 | -0.12(-1.24%) |
Dec 13, 2007 | 9.700 | 9.760 | 9.630 | 9.700 | 164,923 | -0.08(-0.82%) |
Dec 12, 2007 | 9.720 | 9.940 | 9.610 | 9.780 | 218,075 | +0.13(+1.35%) |
Dec 11, 2007 | 9.660 | 9.830 | 9.510 | 9.650 | 564,967 | -0.01(-0.10%) |
Dec 10, 2007 | 9.720 | 9.790 | 9.430 | 9.660 | 346,069 | -0.07(-0.72%) |
Dec 07, 2007 | 9.710 | 9.860 | 9.620 | 9.730 | 275,741 | +0.01(+0.10%) |
Dec 06, 2007 | 9.820 | 9.940 | 9.650 | 9.720 | 300,915 | -0.10(-1.02%) |
Dec 05, 2007 | 9.850 | 9.940 | 9.690 | 9.820 | 139,282 | +0.08(+0.82%) |
Dec 04, 2007 | 9.880 | 9.980 | 9.700 | 9.740 | 195,671 | -0.16(-1.62%) |
Dec 03, 2007 | 10.45 | 10.46 | 9.890 | 9.900 | 292,130 | -0.57(-5.44%) |
Nov 30, 2007 | 10.47 | 10.70 | 10.02 | 10.47 | 339,336 | +0.11(+1.06%) |
Nov 29, 2007 | 10.43 | 10.52 | 10.29 | 10.36 | 262,054 | -0.20(-1.89%) |
Nov 28, 2007 | 10.39 | 10.67 | 10.39 | 10.56 | 461,084 | +0.39(+3.83%) |
Nov 27, 2007 | 10.21 | 10.62 | 10.09 | 10.17 | 282,212 | -0.03(-0.29%) |
Nov 26, 2007 | 10.67 | 10.78 | 10.09 | 10.20 | 305,506 | -0.50(-4.67%) |
Nov 23, 2007 | 10.59 | 10.76 | 10.48 | 10.70 | 120,613 | +0.19(+1.81%) |
Nov 21, 2007 | 10.90 | 10.92 | 10.30 | 10.51 | 367,994 | -0.47(-4.28%) |
Nov 20, 2007 | 10.74 | 11.00 | 10.67 | 10.98 | 714,209 | +0.37(+3.49%) |
Nov 19, 2007 | 10.77 | 10.80 | 10.47 | 10.61 | 363,221 | -0.19(-1.76%) |
Nov 16, 2007 | 10.85 | 10.95 | 10.67 | 10.80 | 571,355 | -0.06(-0.55%) |
Nov 15, 2007 | 10.85 | 10.99 | 10.75 | 10.86 | 440,520 | -0.06(-0.55%) |
Nov 14, 2007 | 11.02 | 11.05 | 10.74 | 10.92 | 358,312 | -0.05(-0.46%) |
Nov 13, 2007 | 10.94 | 11.01 | 10.58 | 10.97 | 390,502 | +0.05(+0.46%) |
Nov 12, 2007 | 10.93 | 11.12 | 10.50 | 10.92 | 447,249 | -0.04(-0.36%) |
Nov 09, 2007 | 10.98 | 11.19 | 10.67 | 10.96 | 256,258 | -0.04(-0.36%) |
Nov 08, 2007 | 11.13 | 11.19 | 10.62 | 11.00 | 578,396 | -0.01(-0.09%) |
Nov 07, 2007 | 11.04 | 11.18 | 10.85 | 11.01 | 547,909 | -0.19(-1.70%) |
Nov 06, 2007 | 11.09 | 11.30 | 10.78 | 11.20 | 303,800 | +0.11(+0.99%) |
Nov 05, 2007 | 11.15 | 11.19 | 10.80 | 11.09 | 466,377 | -0.28(-2.46%) |
Nov 02, 2007 | 11.25 | 11.52 | 10.97 | 11.37 | 334,641 | +0.16(+1.43%) |
Nov 01, 2007 | 11.90 | 11.90 | 11.16 | 11.21 | 497,119 | -0.78(-6.51%) |
Oct 31, 2007 | 12.08 | 12.08 | 11.90 | 11.99 | 306,342 | -0.02(-0.17%) |
Oct 30, 2007 | 12.25 | 12.25 | 11.83 | 12.01 | 488,184 | -0.24(-1.96%) |
Oct 29, 2007 | 12.38 | 12.65 | 12.17 | 12.25 | 375,909 | -0.20(-1.61%) |
Oct 26, 2007 | 12.50 | 12.50 | 12.05 | 12.45 | 425,341 | -0.09(-0.72%) |
Oct 25, 2007 | 12.38 | 12.77 | 11.84 | 12.54 | 546,617 | +0.22(+1.79%) |
Oct 24, 2007 | 13.13 | 13.13 | 12.24 | 12.32 | 623,060 | -0.69(-5.30%) |
Oct 23, 2007 | 12.95 | 13.34 | 12.86 | 13.01 | 604,680 | +0.33(+2.60%) |
Oct 22, 2007 | 12.60 | 12.84 | 12.45 | 12.68 | 321,500 | +0.02(+0.16%) |
Oct 19, 2007 | 13.32 | 13.39 | 12.59 | 12.66 | 338,511 | -0.63(-4.74%) |
Oct 18, 2007 | 12.97 | 13.42 | 12.62 | 13.29 | 330,362 | +0.32(+2.47%) |
Oct 17, 2007 | 13.00 | 13.15 | 12.57 | 12.97 | 248,823 | +0.06(+0.46%) |
Oct 16, 2007 | 12.80 | 12.95 | 12.58 | 12.91 | 359,418 | +0.07(+0.55%) |
Oct 15, 2007 | 12.91 | 12.94 | 12.45 | 12.84 | 263,371 | +0.02(+0.16%) |
Oct 12, 2007 | 12.56 | 12.90 | 12.53 | 12.82 | 304,453 | +0.31(+2.48%) |
Oct 11, 2007 | 12.58 | 12.93 | 12.40 | 12.51 | 863,359 | +0.01(+0.08%) |
Oct 10, 2007 | 12.27 | 12.50 | 12.10 | 12.50 | 476,878 | +0.21(+1.71%) |
Oct 09, 2007 | 11.76 | 12.38 | 11.76 | 12.29 | 643,211 | +0.52(+4.42%) |
Oct 08, 2007 | 11.85 | 11.89 | 11.67 | 11.77 | 178,121 | -0.18(-1.51%) |
Oct 05, 2007 | 11.94 | 12.00 | 11.70 | 11.95 | 211,987 | +0.12(+1.01%) |
Oct 04, 2007 | 11.86 | 11.90 | 11.55 | 11.83 | 217,666 | +0.03(+0.25%) |
Oct 03, 2007 | 11.72 | 11.95 | 11.64 | 11.80 | 385,041 | +0.00(+0.00%) |
Oct 02, 2007 | 12.12 | 12.12 | 11.51 | 11.80 | 389,627 | -0.28(-2.32%) |
Oct 01, 2007 | 11.65 | 12.12 | 11.33 | 12.08 | 620,710 | +0.49(+4.23%) |
Sep 28, 2007 | 11.58 | 11.71 | 11.51 | 11.59 | 291,466 | -0.02(-0.17%) |
Sep 27, 2007 | 11.80 | 11.89 | 11.58 | 11.61 | 362,775 | -0.16(-1.36%) |
Sep 26, 2007 | 11.99 | 12.07 | 11.66 | 11.77 | 350,688 | -0.13(-1.09%) |
Sep 25, 2007 | 12.20 | 12.38 | 11.88 | 11.90 | 815,395 | +0.29(+2.50%) |
Sep 24, 2007 | 11.42 | 11.71 | 11.42 | 11.61 | 267,858 | +0.22(+1.93%) |
Sep 21, 2007 | 11.31 | 11.48 | 11.22 | 11.39 | 566,590 | +0.17(+1.52%) |
Sep 20, 2007 | 11.32 | 11.32 | 11.12 | 11.22 | 185,146 | -0.04(-0.36%) |
Sep 19, 2007 | 11.01 | 11.31 | 10.93 | 11.26 | 371,728 | +0.27(+2.46%) |
Sep 18, 2007 | 10.76 | 11.07 | 10.50 | 10.99 | 460,848 | +0.27(+2.52%) |
Sep 17, 2007 | 10.71 | 10.76 | 10.59 | 10.72 | 177,196 | +0.00(+0.00%) |
Sep 14, 2007 | 10.56 | 10.76 | 10.36 | 10.72 | 198,494 | +0.06(+0.56%) |
Sep 13, 2007 | 10.49 | 10.74 | 10.22 | 10.66 | 256,274 | +0.22(+2.11%) |
Sep 12, 2007 | 10.50 | 10.50 | 10.35 | 10.44 | 292,106 | -0.07(-0.67%) |
Sep 11, 2007 | 10.30 | 10.54 | 10.18 | 10.51 | 458,583 | +0.19(+1.84%) |
Sep 10, 2007 | 10.30 | 10.65 | 10.17 | 10.32 | 222,397 | +0.04(+0.39%) |
Sep 07, 2007 | 10.42 | 10.60 | 10.14 | 10.28 | 259,587 | -0.28(-2.65%) |
Sep 06, 2007 | 10.79 | 10.90 | 10.50 | 10.56 | 351,224 | -0.24(-2.22%) |
Sep 05, 2007 | 10.64 | 10.85 | 10.60 | 10.80 | 453,839 | +0.12(+1.12%) |
Sep 04, 2007 | 10.63 | 10.90 | 10.50 | 10.68 | 198,434 | +0.05(+0.47%) |
Aug 31, 2007 | 10.74 | 10.82 | 10.49 | 10.63 | 190,245 | +0.00(+0.00%) |
Aug 30, 2007 | 10.75 | 10.85 | 10.54 | 10.63 | 248,485 | -0.16(-1.48%) |
Aug 29, 2007 | 10.48 | 10.80 | 10.45 | 10.79 | 217,061 | +0.36(+3.45%) |
Aug 28, 2007 | 10.71 | 10.72 | 10.38 | 10.43 | 214,871 | -0.21(-1.97%) |
Aug 27, 2007 | 10.30 | 10.68 | 10.11 | 10.64 | 274,531 | +0.35(+3.40%) |
Aug 24, 2007 | 10.43 | 10.54 | 10.14 | 10.29 | 377,226 | -0.16(-1.53%) |
Aug 23, 2007 | 10.65 | 10.81 | 10.23 | 10.45 | 554,191 | -0.10(-0.95%) |
Aug 22, 2007 | 10.22 | 10.67 | 10.04 | 10.55 | 558,484 | +0.34(+3.33%) |
Aug 21, 2007 | 10.17 | 10.27 | 9.890 | 10.21 | 373,774 | +0.06(+0.59%) |
Aug 20, 2007 | 10.14 | 10.31 | 10.01 | 10.15 | 354,558 | +0.07(+0.69%) |
Aug 17, 2007 | 10.34 | 10.35 | 10.07 | 10.08 | 316,587 | -0.01(-0.10%) |
Aug 16, 2007 | 9.800 | 10.09 | 9.590 | 10.09 | 400,409 | +0.28(+2.85%) |
Aug 15, 2007 | 9.770 | 9.900 | 9.710 | 9.810 | 281,676 | +0.04(+0.41%) |
Aug 14, 2007 | 9.950 | 9.990 | 9.730 | 9.770 | 460,231 | -0.18(-1.81%) |
Aug 13, 2007 | 9.810 | 10.10 | 9.600 | 9.950 | 527,173 | +0.25(+2.58%) |
Aug 10, 2007 | 9.390 | 9.940 | 9.390 | 9.700 | 718,532 | +0.15(+1.57%) |
Aug 09, 2007 | 9.950 | 9.960 | 9.350 | 9.550 | 832,620 | +0.09(+0.95%) |
Aug 08, 2007 | 9.700 | 9.950 | 9.230 | 9.460 | 973,239 | +0.28(+3.05%) |
Aug 07, 2007 | 8.500 | 9.250 | 8.500 | 9.180 | 440,795 | +0.54(+6.25%) |
Aug 06, 2007 | 8.900 | 8.980 | 8.470 | 8.640 | 429,713 | -0.25(-2.81%) |
Aug 03, 2007 | 8.880 | 9.150 | 8.860 | 8.890 | 206,377 | -0.20(-2.20%) |
Aug 02, 2007 | 9.150 | 9.150 | 8.930 | 9.090 | 138,975 | +0.01(+0.11%) |
Aug 01, 2007 | 9.280 | 9.330 | 9.000 | 9.080 | 270,123 | -0.23(-2.47%) |
Jul 31, 2007 | 9.490 | 9.540 | 9.100 | 9.310 | 276,483 | -0.09(-0.96%) |
Jul 30, 2007 | 9.540 | 9.580 | 9.250 | 9.400 | 322,588 | -0.16(-1.67%) |
Jul 27, 2007 | 9.340 | 9.760 | 9.200 | 9.560 | 378,594 | +0.17(+1.81%) |
Jul 26, 2007 | 9.590 | 9.600 | 8.860 | 9.390 | 511,547 | -0.22(-2.29%) |
Jul 25, 2007 | 9.690 | 9.795 | 9.500 | 9.610 | 355,136 | +0.00(+0.00%) |
Jul 24, 2007 | 9.850 | 9.900 | 9.500 | 9.610 | 260,088 | -0.29(-2.93%) |
Jul 23, 2007 | 9.900 | 10.38 | 9.860 | 9.900 | 587,989 | +0.01(+0.10%) |
Jul 20, 2007 | 9.970 | 10.02 | 9.500 | 9.890 | 227,419 | -0.10(-1.00%) |
Jul 19, 2007 | 10.08 | 10.10 | 9.830 | 9.990 | 212,234 | -0.06(-0.60%) |
Jul 18, 2007 | 10.20 | 10.22 | 9.800 | 10.05 | 445,011 | -0.23(-2.24%) |
Jul 17, 2007 | 9.880 | 10.37 | 9.800 | 10.28 | 438,725 | +0.38(+3.84%) |
Jul 16, 2007 | 9.690 | 9.920 | 9.340 | 9.900 | 221,576 | +0.22(+2.27%) |
Jul 13, 2007 | 9.980 | 9.980 | 9.470 | 9.680 | 280,012 | -0.35(-3.49%) |
Jul 12, 2007 | 9.940 | 10.05 | 9.680 | 10.03 | 229,636 | +0.17(+1.72%) |
Jul 11, 2007 | 9.780 | 10.00 | 9.620 | 9.860 | 219,479 | +0.08(+0.82%) |
Jul 10, 2007 | 9.920 | 9.920 | 9.620 | 9.780 | 232,538 | -0.15(-1.51%) |
Jul 09, 2007 | 9.880 | 10.00 | 9.810 | 9.930 | 310,973 | +0.03(+0.30%) |
Jul 06, 2007 | 9.790 | 9.940 | 9.750 | 9.900 | 252,684 | +0.08(+0.81%) |
Jul 05, 2007 | 9.800 | 9.840 | 9.710 | 9.820 | 429,551 | +0.01(+0.10%) |
Jul 03, 2007 | 9.680 | 9.810 | 9.550 | 9.810 | 600,003 | +0.14(+1.45%) |
Jul 02, 2007 | 9.470 | 9.750 | 9.470 | 9.670 | 256,664 | +0.24(+2.55%) |
Jun 29, 2007 | 9.120 | 9.450 | 9.020 | 9.430 | 262,555 | +0.36(+3.97%) |
Jun 28, 2007 | 9.230 | 9.230 | 9.040 | 9.070 | 230,924 | -0.14(-1.52%) |
Jun 27, 2007 | 9.160 | 9.210 | 9.010 | 9.210 | 150,137 | +0.00(+0.00%) |
Jun 26, 2007 | 8.850 | 9.375 | 8.730 | 9.210 | 486,521 | +0.43(+4.90%) |
Jun 25, 2007 | 8.980 | 9.040 | 8.650 | 8.780 | 314,606 | -0.20(-2.23%) |
Jun 22, 2007 | 8.990 | 9.040 | 8.760 | 8.980 | 314,373 | -0.05(-0.55%) |
Jun 21, 2007 | 9.090 | 9.130 | 8.900 | 9.030 | 125,092 | -0.10(-1.10%) |
Jun 20, 2007 | 9.400 | 9.400 | 9.100 | 9.130 | 143,800 | -0.23(-2.46%) |
Jun 19, 2007 | 9.170 | 9.460 | 9.090 | 9.360 | 122,500 | +0.12(+1.30%) |
Jun 18, 2007 | 9.240 | 9.300 | 9.171 | 9.240 | 164,100 | -0.11(-1.18%) |
Jun 15, 2007 | 9.350 | 9.470 | 9.170 | 9.350 | 497,500 | +0.19(+2.07%) |
Jun 14, 2007 | 9.200 | 9.230 | 9.140 | 9.160 | 125,500 | -0.06(-0.65%) |
Jun 13, 2007 | 9.100 | 9.270 | 9.030 | 9.220 | 89,800 | +0.14(+1.54%) |
Jun 12, 2007 | 9.130 | 9.270 | 9.000 | 9.080 | 508,600 | -0.10(-1.09%) |
Jun 11, 2007 | 9.230 | 9.230 | 9.010 | 9.180 | 118,110 | -0.05(-0.54%) |
Jun 08, 2007 | 8.930 | 9.270 | 8.890 | 9.230 | 128,772 | +0.29(+3.24%) |
Jun 07, 2007 | 9.170 | 9.170 | 8.910 | 8.940 | 161,020 | -0.26(-2.83%) |
Jun 06, 2007 | 9.040 | 9.200 | 8.900 | 9.200 | 147,684 | +0.12(+1.32%) |
Jun 05, 2007 | 9.030 | 9.120 | 8.910 | 9.080 | 180,599 | -0.01(-0.11%) |
Jun 04, 2007 | 9.100 | 9.140 | 8.980 | 9.090 | 231,524 | -0.04(-0.44%) |
Jun 01, 2007 | 8.890 | 9.260 | 8.870 | 9.130 | 255,349 | +0.26(+2.93%) |
May 31, 2007 | 8.700 | 8.870 | 8.510 | 8.870 | 224,348 | +0.22(+2.54%) |
May 30, 2007 | 8.480 | 8.810 | 8.280 | 8.650 | 299,720 | +0.10(+1.17%) |
May 29, 2007 | 8.600 | 8.600 | 8.480 | 8.550 | 186,440 | -0.04(-0.47%) |
May 25, 2007 | 8.520 | 8.620 | 8.360 | 8.590 | 123,567 | +0.07(+0.82%) |
May 24, 2007 | 8.470 | 8.620 | 8.320 | 8.520 | 248,561 | +0.01(+0.12%) |
May 23, 2007 | 8.260 | 8.560 | 8.230 | 8.510 | 286,404 | +0.19(+2.28%) |
May 22, 2007 | 8.240 | 8.400 | 8.200 | 8.320 | 183,455 | +0.05(+0.60%) |
May 21, 2007 | 8.140 | 8.302 | 8.102 | 8.270 | 201,035 | +0.09(+1.10%) |
May 18, 2007 | 8.290 | 8.290 | 8.060 | 8.180 | 248,723 | -0.07(-0.85%) |
May 17, 2007 | 7.820 | 8.330 | 7.800 | 8.250 | 497,990 | +0.43(+5.50%) |
May 16, 2007 | 7.810 | 7.840 | 7.662 | 7.820 | 139,580 | +0.02(+0.26%) |
May 15, 2007 | 8.010 | 8.080 | 7.700 | 7.800 | 217,124 | -0.24(-2.99%) |
May 14, 2007 | 8.250 | 8.270 | 7.980 | 8.040 | 240,152 | -0.18(-2.19%) |
May 11, 2007 | 8.030 | 8.220 | 7.990 | 8.220 | 165,049 | +0.22(+2.75%) |
May 10, 2007 | 8.110 | 8.200 | 8.000 | 8.000 | 132,610 | -0.15(-1.84%) |
May 09, 2007 | 8.130 | 8.200 | 8.120 | 8.150 | 124,615 | -0.06(-0.73%) |
May 08, 2007 | 8.250 | 8.290 | 8.150 | 8.210 | 268,603 | -0.05(-0.61%) |
May 07, 2007 | 8.020 | 8.290 | 8.020 | 8.260 | 205,341 | +0.25(+3.12%) |
May 04, 2007 | 7.970 | 8.030 | 7.970 | 8.010 | 197,710 | +0.00(+0.00%) |
May 03, 2007 | 8.150 | 8.220 | 7.990 | 8.010 | 131,431 | -0.14(-1.72%) |
May 02, 2007 | 8.150 | 8.250 | 8.100 | 8.150 | 225,513 | -0.01(-0.12%) |