Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.154 | 4.269 | 4.088 | 4.110 | 604,524 | -0.04(-0.92%) |
Apr 29, 2008 | 4.362 | 4.373 | 4.088 | 4.149 | 991,476 | -0.21(-4.89%) |
Apr 28, 2008 | 4.619 | 4.701 | 4.291 | 4.362 | 779,178 | -0.38(-7.96%) |
Apr 25, 2008 | 4.733 | 4.865 | 4.657 | 4.739 | 355,774 | -0.01(-0.23%) |
Apr 24, 2008 | 4.744 | 4.832 | 4.395 | 4.750 | 1,004,265 | +0.04(+0.81%) |
Apr 23, 2008 | 4.181 | 4.854 | 4.143 | 4.712 | 1,491,531 | +0.71(+17.76%) |
Apr 22, 2008 | 4.088 | 4.127 | 3.996 | 4.001 | 251,568 | -0.12(-2.92%) |
Apr 21, 2008 | 4.072 | 4.127 | 4.006 | 4.121 | 197,375 | +0.06(+1.48%) |
Apr 18, 2008 | 4.099 | 4.176 | 3.996 | 4.061 | 304,274 | +0.02(+0.54%) |
Apr 17, 2008 | 4.192 | 4.192 | 4.028 | 4.039 | 303,429 | -0.15(-3.52%) |
Apr 16, 2008 | 4.192 | 4.198 | 4.099 | 4.187 | 163,752 | +0.05(+1.32%) |
Apr 15, 2008 | 4.067 | 4.143 | 4.012 | 4.132 | 294,316 | +0.09(+2.30%) |
Apr 14, 2008 | 4.159 | 4.214 | 4.039 | 4.039 | 534,088 | -0.17(-4.15%) |
Apr 11, 2008 | 4.263 | 4.329 | 4.198 | 4.214 | 295,225 | -0.13(-2.90%) |
Apr 10, 2008 | 4.307 | 4.476 | 4.291 | 4.340 | 219,714 | +0.04(+1.02%) |
Apr 09, 2008 | 4.558 | 4.558 | 4.241 | 4.296 | 382,010 | -0.25(-5.42%) |
Apr 08, 2008 | 4.318 | 4.558 | 4.318 | 4.542 | 194,849 | +0.16(+3.62%) |
Apr 07, 2008 | 4.411 | 4.482 | 4.373 | 4.384 | 166,855 | -0.05(-1.11%) |
Apr 04, 2008 | 4.640 | 4.640 | 4.378 | 4.433 | 283,196 | -0.19(-4.02%) |
Apr 03, 2008 | 4.651 | 4.673 | 4.564 | 4.619 | 249,916 | +0.00(+0.00%) |
Apr 02, 2008 | 4.531 | 4.646 | 4.373 | 4.619 | 430,127 | +0.04(+0.84%) |
Apr 01, 2008 | 4.608 | 4.662 | 4.482 | 4.580 | 415,641 | +0.08(+1.70%) |
Mar 31, 2008 | 4.389 | 4.832 | 4.389 | 4.504 | 765,534 | +0.07(+1.48%) |
Mar 28, 2008 | 4.635 | 4.777 | 4.427 | 4.438 | 503,070 | -0.22(-4.81%) |
Mar 27, 2008 | 4.400 | 4.750 | 4.323 | 4.662 | 540,440 | +0.29(+6.63%) |
Mar 26, 2008 | 4.351 | 4.384 | 4.236 | 4.373 | 283,478 | +0.03(+0.63%) |
Mar 25, 2008 | 4.247 | 4.351 | 4.225 | 4.345 | 145,998 | +0.11(+2.58%) |
Mar 24, 2008 | 4.340 | 4.411 | 4.154 | 4.236 | 419,059 | -0.09(-2.02%) |
Mar 21, 2008 | 4.274 | 4.395 | 4.263 | 4.323 | 794,025 | +0.00(+0.00%) |
Mar 20, 2008 | 4.274 | 4.395 | 4.263 | 4.323 | 794,025 | +0.14(+3.40%) |
Mar 19, 2008 | 4.471 | 4.498 | 4.176 | 4.181 | 370,173 | -0.27(-6.13%) |
Mar 18, 2008 | 4.378 | 4.482 | 4.291 | 4.455 | 294,009 | +0.12(+2.77%) |
Mar 17, 2008 | 4.231 | 4.493 | 4.231 | 4.334 | 316,816 | -0.01(-0.25%) |
Mar 14, 2008 | 4.318 | 4.444 | 4.258 | 4.345 | 355,105 | +0.05(+1.27%) |
Mar 13, 2008 | 4.187 | 4.313 | 4.154 | 4.291 | 565,262 | +0.08(+1.95%) |
Mar 12, 2008 | 4.405 | 4.405 | 4.209 | 4.209 | 271,437 | -0.19(-4.35%) |
Mar 11, 2008 | 4.362 | 4.411 | 4.214 | 4.400 | 322,614 | +0.14(+3.20%) |
Mar 10, 2008 | 4.367 | 4.455 | 4.198 | 4.263 | 259,278 | -0.07(-1.52%) |
Mar 07, 2008 | 4.099 | 4.400 | 4.099 | 4.329 | 294,009 | +0.18(+4.35%) |
Mar 06, 2008 | 4.416 | 4.476 | 4.127 | 4.149 | 382,211 | -0.27(-6.06%) |
Mar 05, 2008 | 4.258 | 4.493 | 4.241 | 4.416 | 389,175 | +0.16(+3.72%) |
Mar 04, 2008 | 4.411 | 4.411 | 4.236 | 4.258 | 553,946 | -0.13(-2.99%) |
Mar 03, 2008 | 4.291 | 4.444 | 4.263 | 4.389 | 425,444 | +0.07(+1.65%) |
Feb 29, 2008 | 4.449 | 4.476 | 4.318 | 4.318 | 349,181 | -0.13(-2.83%) |
Feb 28, 2008 | 4.455 | 4.635 | 4.384 | 4.444 | 462,803 | +0.02(+0.37%) |
Feb 27, 2008 | 4.979 | 4.979 | 4.411 | 4.427 | 676,572 | -0.56(-11.18%) |
Feb 26, 2008 | 4.744 | 5.023 | 4.728 | 4.985 | 331,425 | +0.22(+4.71%) |
Feb 25, 2008 | 4.608 | 4.783 | 4.564 | 4.761 | 289,069 | +0.16(+3.57%) |
Feb 22, 2008 | 4.613 | 4.711 | 4.539 | 4.597 | 254,124 | +0.00(+0.00%) |
Feb 21, 2008 | 5.078 | 5.078 | 4.569 | 4.597 | 431,957 | -0.44(-8.69%) |
Feb 20, 2008 | 4.531 | 5.061 | 4.531 | 5.034 | 323,062 | +0.51(+11.23%) |
Feb 19, 2008 | 5.007 | 5.094 | 4.526 | 4.526 | 448,933 | -0.37(-7.59%) |
Feb 18, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 446,301 | +0.28(+6.04%) |
Feb 14, 2008 | 4.925 | 5.094 | 4.613 | 4.619 | 311,596 | -0.34(-6.94%) |
Feb 13, 2008 | 4.712 | 5.012 | 4.712 | 4.963 | 409,492 | +0.29(+6.20%) |
Feb 12, 2008 | 4.865 | 4.865 | 4.591 | 4.673 | 316,755 | -0.16(-3.28%) |
Feb 11, 2008 | 4.127 | 4.865 | 4.127 | 4.832 | 625,858 | +0.68(+16.32%) |
Feb 08, 2008 | 4.427 | 4.449 | 4.154 | 4.154 | 283,816 | -0.27(-6.17%) |
Feb 07, 2008 | 4.329 | 4.449 | 4.269 | 4.427 | 201,799 | +0.05(+1.12%) |
Feb 06, 2008 | 4.395 | 4.569 | 4.263 | 4.378 | 409,497 | +0.02(+0.50%) |
Feb 05, 2008 | 4.531 | 4.597 | 4.351 | 4.356 | 364,181 | -0.26(-5.57%) |
Feb 04, 2008 | 4.886 | 4.930 | 4.613 | 4.613 | 338,650 | -0.28(-5.70%) |
Feb 01, 2008 | 4.886 | 4.992 | 4.684 | 4.892 | 335,045 | -0.03(-0.56%) |
Jan 31, 2008 | 4.558 | 4.996 | 4.493 | 4.919 | 308,581 | +0.35(+7.66%) |
Jan 30, 2008 | 4.509 | 4.783 | 4.455 | 4.569 | 291,264 | +0.04(+0.97%) |
Jan 29, 2008 | 4.548 | 4.591 | 4.405 | 4.526 | 212,959 | -0.01(-0.24%) |
Jan 28, 2008 | 4.460 | 4.624 | 4.378 | 4.537 | 255,588 | +0.05(+1.22%) |
Jan 25, 2008 | 4.389 | 4.640 | 4.389 | 4.482 | 332,861 | +0.15(+3.40%) |
Jan 24, 2008 | 4.438 | 4.471 | 4.221 | 4.334 | 351,936 | -0.15(-3.29%) |
Jan 23, 2008 | 4.083 | 4.504 | 3.996 | 4.482 | 780,172 | +0.38(+9.19%) |
Jan 22, 2008 | 4.269 | 4.291 | 4.075 | 4.105 | 816,527 | -0.32(-7.28%) |
Jan 21, 2008 | 4.252 | 4.493 | 4.252 | 4.427 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.252 | 4.493 | 4.252 | 4.427 | 396,098 | +0.08(+1.89%) |
Jan 17, 2008 | 4.433 | 4.482 | 4.187 | 4.345 | 277,859 | -0.11(-2.45%) |
Jan 16, 2008 | 4.061 | 4.575 | 4.045 | 4.455 | 410,826 | +0.38(+9.25%) |
Jan 15, 2008 | 4.159 | 4.187 | 4.050 | 4.077 | 358,839 | -0.13(-3.12%) |
Jan 14, 2008 | 4.236 | 4.263 | 4.143 | 4.209 | 511,542 | +0.00(+0.00%) |
Jan 11, 2008 | 4.110 | 4.274 | 4.099 | 4.209 | 602,116 | +0.06(+1.45%) |
Jan 10, 2008 | 4.263 | 4.285 | 4.105 | 4.149 | 662,962 | -0.19(-4.29%) |
Jan 09, 2008 | 4.241 | 4.378 | 4.099 | 4.334 | 653,150 | +0.09(+2.19%) |
Jan 08, 2008 | 4.635 | 4.772 | 4.181 | 4.241 | 863,552 | -0.44(-9.45%) |
Jan 07, 2008 | 4.580 | 4.821 | 4.400 | 4.684 | 650,166 | +0.25(+5.67%) |
Jan 04, 2008 | 4.395 | 4.755 | 4.384 | 4.433 | 687,125 | +0.05(+1.25%) |
Jan 03, 2008 | 4.613 | 4.630 | 4.373 | 4.378 | 521,415 | -0.20(-4.42%) |
Jan 02, 2008 | 4.586 | 4.837 | 4.482 | 4.580 | 588,201 | +0.05(+1.21%) |
Jan 01, 2008 | 4.646 | 4.690 | 4.487 | 4.526 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.646 | 4.690 | 4.487 | 4.526 | 709,540 | -0.08(-1.78%) |
Dec 28, 2007 | 4.957 | 5.056 | 4.608 | 4.608 | 493,940 | -0.35(-7.06%) |
Dec 27, 2007 | 5.313 | 5.384 | 4.947 | 4.957 | 364,783 | -0.36(-6.69%) |
Dec 26, 2007 | 5.116 | 5.444 | 5.061 | 5.313 | 485,014 | +0.33(+6.58%) |
Dec 24, 2007 | 4.892 | 5.012 | 4.876 | 4.985 | 143,144 | +0.11(+2.36%) |
Dec 21, 2007 | 4.662 | 4.892 | 4.630 | 4.870 | 642,904 | +0.31(+6.71%) |
Dec 20, 2007 | 4.640 | 4.640 | 4.323 | 4.564 | 617,839 | +0.01(+0.12%) |
Dec 19, 2007 | 4.684 | 4.728 | 4.466 | 4.558 | 384,754 | -0.14(-3.02%) |
Dec 18, 2007 | 4.558 | 4.701 | 4.384 | 4.701 | 433,238 | +0.18(+3.99%) |
Dec 17, 2007 | 4.504 | 4.728 | 4.482 | 4.520 | 442,202 | -0.01(-0.12%) |
Dec 14, 2007 | 4.553 | 4.679 | 4.476 | 4.526 | 276,811 | -0.04(-0.84%) |
Dec 13, 2007 | 4.504 | 4.613 | 4.455 | 4.564 | 242,781 | +0.03(+0.60%) |
Dec 12, 2007 | 4.635 | 4.673 | 4.455 | 4.537 | 538,792 | +0.03(+0.73%) |
Dec 11, 2007 | 4.679 | 4.750 | 4.487 | 4.504 | 555,819 | -0.16(-3.40%) |
Dec 10, 2007 | 4.591 | 4.673 | 4.591 | 4.662 | 387,243 | +0.13(+2.77%) |
Dec 07, 2007 | 4.509 | 4.624 | 4.291 | 4.537 | 1,095,883 | -0.08(-1.66%) |
Dec 06, 2007 | 4.558 | 4.619 | 4.509 | 4.613 | 624,792 | +0.05(+1.08%) |
Dec 05, 2007 | 4.712 | 4.712 | 4.493 | 4.564 | 586,920 | +0.02(+0.36%) |
Dec 04, 2007 | 4.783 | 4.810 | 4.531 | 4.548 | 583,663 | -0.24(-5.02%) |
Dec 03, 2007 | 5.220 | 5.220 | 4.783 | 4.788 | 566,842 | -0.27(-5.30%) |
Nov 30, 2007 | 5.138 | 5.280 | 4.968 | 5.056 | 759,044 | +0.00(+0.00%) |
Nov 29, 2007 | 5.449 | 5.449 | 4.947 | 5.056 | 1,044,381 | -0.26(-4.84%) |
Nov 28, 2007 | 5.553 | 5.553 | 5.313 | 5.313 | 1,364,754 | -0.11(-2.11%) |
Nov 27, 2007 | 4.870 | 5.455 | 4.810 | 5.428 | 1,234,765 | +0.54(+10.95%) |
Nov 26, 2007 | 5.121 | 5.121 | 4.870 | 4.892 | 705,768 | -0.23(-4.48%) |
Nov 23, 2007 | 4.848 | 5.182 | 4.799 | 5.121 | 349,993 | +0.28(+5.76%) |
Nov 21, 2007 | 4.482 | 5.067 | 4.482 | 4.843 | 863,548 | +0.26(+5.73%) |
Nov 20, 2007 | 4.837 | 4.865 | 4.515 | 4.580 | 1,115,295 | -0.23(-4.77%) |
Nov 19, 2007 | 4.728 | 4.826 | 4.591 | 4.810 | 858,609 | +0.04(+0.80%) |
Nov 16, 2007 | 4.739 | 4.854 | 4.635 | 4.772 | 902,518 | +0.10(+2.22%) |
Nov 15, 2007 | 4.804 | 4.804 | 4.608 | 4.668 | 721,941 | -0.04(-0.81%) |
Nov 14, 2007 | 4.908 | 4.908 | 4.487 | 4.706 | 1,196,876 | -0.10(-2.05%) |
Nov 13, 2007 | 4.591 | 4.854 | 4.515 | 4.804 | 1,273,917 | +0.23(+5.02%) |
Nov 12, 2007 | 4.378 | 4.602 | 4.170 | 4.575 | 883,856 | +0.20(+4.49%) |
Nov 09, 2007 | 4.170 | 4.602 | 4.170 | 4.378 | 1,087,797 | +0.07(+1.65%) |
Nov 08, 2007 | 4.001 | 4.340 | 4.001 | 4.307 | 1,272,124 | +0.26(+6.49%) |
Nov 07, 2007 | 4.373 | 4.373 | 3.946 | 4.045 | 1,130,764 | -0.30(-6.92%) |
Nov 06, 2007 | 4.236 | 4.427 | 4.236 | 4.345 | 1,144,641 | -0.05(-1.24%) |
Nov 05, 2007 | 4.498 | 4.608 | 4.313 | 4.400 | 967,551 | -0.19(-4.17%) |
Nov 02, 2007 | 4.750 | 4.783 | 4.466 | 4.591 | 1,617,507 | -0.09(-1.87%) |
Nov 01, 2007 | 4.952 | 4.996 | 4.646 | 4.679 | 1,509,929 | -0.43(-8.45%) |
Oct 31, 2007 | 5.193 | 5.367 | 5.023 | 5.111 | 1,433,271 | -0.01(-0.11%) |
Oct 30, 2007 | 5.193 | 5.253 | 4.892 | 5.116 | 1,609,640 | -0.16(-3.01%) |
Oct 29, 2007 | 5.712 | 5.739 | 5.275 | 5.275 | 1,483,767 | -0.51(-8.79%) |
Oct 26, 2007 | 5.903 | 5.952 | 5.526 | 5.783 | 1,194,697 | -0.04(-0.66%) |
Oct 25, 2007 | 8.062 | 8.062 | 5.198 | 5.821 | 7,679,180 | -3.53(-37.72%) |
Oct 24, 2007 | 9.401 | 9.511 | 8.997 | 9.347 | 319,622 | -0.24(-2.45%) |
Oct 23, 2007 | 9.467 | 9.609 | 9.423 | 9.582 | 208,568 | +0.20(+2.10%) |
Oct 22, 2007 | 8.964 | 9.571 | 8.964 | 9.385 | 519,409 | +0.17(+1.84%) |
Oct 19, 2007 | 9.429 | 9.664 | 9.183 | 9.215 | 530,570 | -0.33(-3.49%) |
Oct 18, 2007 | 9.849 | 9.975 | 9.500 | 9.549 | 438,360 | -0.34(-3.43%) |
Oct 17, 2007 | 10.03 | 10.11 | 9.833 | 9.888 | 364,263 | -0.02(-0.17%) |
Oct 16, 2007 | 9.866 | 10.06 | 9.844 | 9.904 | 329,136 | +0.03(+0.28%) |
Oct 15, 2007 | 9.997 | 10.10 | 9.756 | 9.877 | 439,824 | -0.08(-0.82%) |
Oct 12, 2007 | 9.838 | 10.05 | 9.838 | 9.959 | 221,192 | +0.12(+1.22%) |
Oct 11, 2007 | 9.904 | 10.03 | 9.762 | 9.838 | 364,080 | -0.02(-0.17%) |
Oct 10, 2007 | 9.942 | 10.10 | 9.849 | 9.855 | 369,203 | -0.09(-0.88%) |
Oct 09, 2007 | 10.02 | 10.11 | 9.882 | 9.942 | 385,120 | -0.09(-0.87%) |
Oct 08, 2007 | 10.11 | 10.22 | 10.01 | 10.03 | 319,073 | -0.09(-0.86%) |
Oct 05, 2007 | 10.16 | 10.19 | 10.03 | 10.12 | 364,446 | +0.03(+0.33%) |
Oct 04, 2007 | 10.16 | 10.19 | 9.986 | 10.08 | 334,076 | -0.01(-0.11%) |
Oct 03, 2007 | 10.10 | 10.11 | 9.975 | 10.10 | 286,324 | -0.05(-0.54%) |
Oct 02, 2007 | 9.899 | 10.19 | 9.855 | 10.15 | 433,421 | +0.23(+2.31%) |
Oct 01, 2007 | 9.729 | 10.05 | 9.729 | 9.920 | 555,269 | +0.13(+1.34%) |
Sep 28, 2007 | 10.01 | 10.10 | 9.740 | 9.789 | 237,658 | -0.28(-2.82%) |
Sep 27, 2007 | 9.975 | 10.11 | 9.838 | 10.07 | 187,163 | +0.10(+0.99%) |
Sep 26, 2007 | 10.11 | 10.15 | 9.838 | 9.975 | 360,604 | -0.15(-1.51%) |
Sep 25, 2007 | 10.11 | 10.32 | 10.06 | 10.13 | 427,200 | -0.07(-0.70%) |
Sep 24, 2007 | 10.42 | 10.66 | 10.12 | 10.20 | 527,094 | -0.36(-3.37%) |
Sep 21, 2007 | 10.72 | 10.91 | 10.55 | 10.55 | 795,123 | -0.05(-0.52%) |
Sep 20, 2007 | 10.48 | 10.68 | 10.06 | 10.61 | 608,509 | -0.04(-0.36%) |
Sep 19, 2007 | 10.03 | 10.72 | 9.915 | 10.65 | 949,720 | +0.62(+6.16%) |
Sep 18, 2007 | 9.538 | 10.05 | 9.483 | 10.03 | 642,721 | +0.49(+5.16%) |
Sep 17, 2007 | 9.434 | 9.614 | 9.325 | 9.538 | 503,126 | +0.08(+0.81%) |
Sep 14, 2007 | 9.483 | 9.521 | 9.210 | 9.461 | 463,242 | -0.02(-0.23%) |
Sep 13, 2007 | 9.270 | 9.680 | 9.008 | 9.483 | 947,525 | +0.13(+1.40%) |
Sep 12, 2007 | 9.199 | 9.423 | 9.150 | 9.352 | 565,331 | +0.09(+1.00%) |
Sep 11, 2007 | 8.975 | 9.292 | 8.953 | 9.259 | 338,101 | +0.30(+3.29%) |
Sep 10, 2007 | 9.112 | 9.172 | 8.789 | 8.964 | 398,110 | -0.15(-1.62%) |
Sep 07, 2007 | 9.347 | 9.516 | 8.620 | 9.112 | 550,878 | -0.37(-3.92%) |
Sep 06, 2007 | 9.527 | 9.565 | 9.347 | 9.483 | 467,633 | +0.01(+0.12%) |
Sep 05, 2007 | 9.620 | 9.669 | 9.434 | 9.472 | 792,196 | -0.22(-2.31%) |
Sep 04, 2007 | 9.838 | 9.970 | 9.478 | 9.696 | 595,336 | -0.27(-2.74%) |
Aug 31, 2007 | 10.34 | 10.40 | 9.920 | 9.970 | 400,672 | -0.35(-3.39%) |
Aug 30, 2007 | 9.997 | 10.38 | 9.997 | 10.32 | 466,169 | +0.17(+1.67%) |
Aug 29, 2007 | 10.06 | 10.23 | 9.899 | 10.15 | 645,832 | +0.21(+2.09%) |
Aug 28, 2007 | 9.975 | 10.10 | 9.773 | 9.942 | 517,763 | -0.28(-2.73%) |
Aug 27, 2007 | 10.39 | 10.65 | 10.19 | 10.22 | 419,882 | -0.34(-3.26%) |
Aug 24, 2007 | 10.29 | 10.58 | 10.17 | 10.57 | 359,141 | +0.23(+2.22%) |
Aug 23, 2007 | 10.10 | 10.44 | 10.03 | 10.34 | 501,846 | +0.34(+3.39%) |
Aug 22, 2007 | 9.838 | 10.55 | 9.784 | 9.997 | 999,850 | +0.19(+1.95%) |
Aug 21, 2007 | 9.516 | 9.838 | 9.456 | 9.806 | 379,083 | +0.22(+2.34%) |
Aug 20, 2007 | 9.429 | 9.729 | 9.352 | 9.582 | 496,174 | +0.11(+1.15%) |
Aug 17, 2007 | 9.806 | 10.11 | 9.450 | 9.472 | 723,953 | -0.33(-3.40%) |
Aug 16, 2007 | 9.363 | 9.806 | 9.297 | 9.806 | 837,386 | +0.40(+4.24%) |
Aug 15, 2007 | 9.330 | 9.713 | 9.292 | 9.407 | 637,782 | +0.01(+0.12%) |
Aug 14, 2007 | 9.418 | 9.877 | 9.314 | 9.396 | 976,249 | -0.02(-0.17%) |
Aug 13, 2007 | 9.265 | 10.11 | 9.155 | 9.412 | 1,348,746 | +0.25(+2.68%) |
Aug 10, 2007 | 7.772 | 9.910 | 7.751 | 9.166 | 2,721,642 | +1.21(+15.26%) |
Aug 09, 2007 | 8.417 | 8.680 | 7.576 | 7.953 | 3,784,429 | -1.19(-12.98%) |
Aug 08, 2007 | 12.25 | 12.30 | 8.789 | 9.139 | 2,905,973 | -3.03(-24.89%) |
Aug 07, 2007 | 12.01 | 12.34 | 11.45 | 12.17 | 1,106,147 | +0.20(+1.69%) |
Aug 06, 2007 | 11.17 | 12.00 | 11.14 | 11.96 | 1,099,744 | +0.78(+6.99%) |
Aug 03, 2007 | 11.45 | 11.52 | 11.14 | 11.18 | 646,380 | -0.17(-1.54%) |
Aug 02, 2007 | 11.16 | 11.69 | 11.10 | 11.36 | 902,335 | +0.22(+2.01%) |
Aug 01, 2007 | 10.51 | 11.24 | 10.45 | 11.13 | 1,144,202 | +0.46(+4.30%) |
Jul 31, 2007 | 10.94 | 11.76 | 10.58 | 10.67 | 1,695,446 | -0.16(-1.51%) |
Jul 30, 2007 | 10.48 | 10.93 | 10.33 | 10.84 | 1,126,089 | +0.27(+2.53%) |
Jul 27, 2007 | 10.25 | 10.69 | 10.05 | 10.57 | 884,771 | +0.27(+2.60%) |
Jul 26, 2007 | 10.06 | 10.31 | 9.817 | 10.30 | 1,328,804 | +0.16(+1.62%) |
Jul 25, 2007 | 9.838 | 10.18 | 9.565 | 10.14 | 1,745,210 | +0.92(+10.02%) |
Jul 24, 2007 | 9.183 | 9.429 | 8.991 | 9.215 | 703,280 | -0.04(-0.41%) |
Jul 23, 2007 | 9.194 | 9.374 | 9.057 | 9.254 | 752,129 | +0.15(+1.62%) |
Jul 20, 2007 | 9.002 | 9.210 | 8.958 | 9.106 | 426,834 | +0.08(+0.91%) |
Jul 19, 2007 | 9.051 | 9.112 | 8.920 | 9.024 | 501,480 | -0.03(-0.30%) |
Jul 18, 2007 | 8.904 | 9.073 | 8.882 | 9.051 | 434,701 | +0.08(+0.91%) |
Jul 17, 2007 | 8.773 | 9.084 | 8.773 | 8.969 | 459,034 | +0.19(+2.12%) |
Jul 16, 2007 | 8.773 | 8.920 | 8.723 | 8.784 | 380,363 | +0.01(+0.12%) |
Jul 13, 2007 | 8.756 | 8.816 | 8.691 | 8.773 | 294,740 | -0.08(-0.86%) |
Jul 12, 2007 | 8.658 | 8.855 | 8.559 | 8.849 | 499,833 | +0.21(+2.47%) |
Jul 11, 2007 | 8.691 | 8.740 | 8.609 | 8.636 | 279,738 | -0.04(-0.44%) |
Jul 10, 2007 | 8.713 | 8.756 | 8.652 | 8.674 | 297,302 | -0.08(-0.94%) |
Jul 09, 2007 | 8.756 | 8.800 | 8.707 | 8.756 | 350,725 | +0.04(+0.50%) |
Jul 06, 2007 | 8.554 | 8.767 | 8.472 | 8.713 | 364,812 | +0.16(+1.92%) |
Jul 05, 2007 | 8.702 | 8.723 | 8.286 | 8.549 | 300,412 | -0.13(-1.45%) |
Jul 03, 2007 | 8.702 | 8.713 | 8.576 | 8.674 | 94,770 | +0.02(+0.25%) |
Jul 02, 2007 | 8.488 | 8.691 | 8.401 | 8.652 | 569,722 | +0.17(+2.00%) |
Jun 29, 2007 | 8.516 | 8.581 | 8.467 | 8.483 | 335,905 | -0.06(-0.70%) |
Jun 28, 2007 | 8.450 | 8.636 | 8.450 | 8.543 | 419,333 | +0.11(+1.36%) |
Jun 27, 2007 | 8.215 | 8.472 | 8.171 | 8.428 | 445,313 | +0.20(+2.46%) |
Jun 26, 2007 | 8.007 | 8.308 | 7.893 | 8.226 | 503,126 | +0.25(+3.15%) |
Jun 25, 2007 | 7.958 | 8.073 | 7.827 | 7.975 | 469,646 | +0.02(+0.21%) |
Jun 22, 2007 | 8.160 | 8.204 | 7.854 | 7.958 | 2,119,902 | -0.24(-2.93%) |
Jun 21, 2007 | 8.188 | 8.232 | 8.062 | 8.199 | 265,833 | +0.01(+0.13%) |
Jun 20, 2007 | 8.324 | 8.324 | 8.095 | 8.188 | 270,407 | -0.09(-1.12%) |
Jun 19, 2007 | 8.188 | 8.412 | 8.040 | 8.281 | 290,715 | +0.13(+1.54%) |
Jun 18, 2007 | 8.188 | 8.303 | 8.073 | 8.155 | 207,654 | +0.01(+0.07%) |
Jun 15, 2007 | 8.100 | 8.199 | 7.969 | 8.150 | 303,339 | +0.07(+0.88%) |
Jun 14, 2007 | 7.854 | 8.078 | 7.816 | 8.078 | 186,431 | +0.17(+2.21%) |
Jun 13, 2007 | 7.838 | 8.007 | 7.679 | 7.904 | 183,504 | +0.11(+1.40%) |
Jun 12, 2007 | 7.833 | 7.898 | 7.658 | 7.794 | 218,814 | -0.07(-0.90%) |
Jun 11, 2007 | 7.838 | 7.909 | 7.740 | 7.865 | 161,887 | +0.09(+1.20%) |
Jun 08, 2007 | 7.761 | 7.882 | 7.751 | 7.772 | 123,128 | -0.02(-0.28%) |
Jun 07, 2007 | 7.958 | 7.996 | 7.767 | 7.794 | 207,654 | -0.16(-2.06%) |
Jun 06, 2007 | 7.800 | 7.975 | 7.669 | 7.958 | 317,610 | +0.13(+1.60%) |
Jun 05, 2007 | 7.986 | 8.040 | 7.723 | 7.833 | 248,819 | -0.20(-2.52%) |
Jun 04, 2007 | 7.674 | 8.073 | 7.652 | 8.035 | 493,064 | +0.36(+4.70%) |
Jun 01, 2007 | 7.614 | 7.679 | 7.477 | 7.674 | 250,282 | +0.09(+1.23%) |
May 31, 2007 | 7.521 | 7.636 | 7.384 | 7.581 | 294,428 | +0.09(+1.24%) |
May 30, 2007 | 7.570 | 7.614 | 7.444 | 7.488 | 180,710 | -0.08(-1.08%) |
May 29, 2007 | 7.368 | 7.570 | 7.368 | 7.570 | 278,457 | +0.16(+2.14%) |
May 25, 2007 | 7.373 | 7.461 | 7.242 | 7.412 | 433,572 | +0.03(+0.37%) |
May 24, 2007 | 7.166 | 7.428 | 7.166 | 7.384 | 577,040 | +0.16(+2.27%) |
May 23, 2007 | 6.942 | 7.373 | 6.942 | 7.220 | 822,200 | +0.28(+4.02%) |
May 22, 2007 | 7.024 | 7.035 | 6.646 | 6.942 | 693,868 | -0.08(-1.17%) |
May 21, 2007 | 7.215 | 7.215 | 6.974 | 7.024 | 359,060 | -0.21(-2.87%) |
May 18, 2007 | 7.226 | 7.341 | 7.073 | 7.231 | 180,942 | -0.01(-0.08%) |
May 17, 2007 | 7.237 | 7.439 | 7.193 | 7.237 | 445,679 | +0.04(+0.53%) |
May 16, 2007 | 7.095 | 7.253 | 7.095 | 7.198 | 201,433 | +0.05(+0.77%) |
May 15, 2007 | 7.286 | 7.450 | 7.133 | 7.144 | 190,090 | -0.19(-2.61%) |
May 14, 2007 | 7.384 | 7.444 | 7.242 | 7.335 | 465,189 | +0.01(+0.07%) |
May 11, 2007 | 7.248 | 7.362 | 7.188 | 7.330 | 178,930 | +0.04(+0.52%) |
May 10, 2007 | 7.231 | 7.335 | 7.084 | 7.291 | 150,206 | +0.08(+1.14%) |
May 09, 2007 | 7.160 | 7.291 | 7.106 | 7.209 | 211,679 | +0.01(+0.08%) |
May 08, 2007 | 7.259 | 7.319 | 7.138 | 7.204 | 281,568 | -0.10(-1.42%) |
May 07, 2007 | 7.412 | 7.423 | 7.100 | 7.308 | 356,685 | -0.13(-1.76%) |
May 04, 2007 | 7.499 | 7.608 | 7.401 | 7.439 | 170,331 | -0.06(-0.80%) |
May 03, 2007 | 7.537 | 7.707 | 7.472 | 7.499 | 629,366 | +0.10(+1.40%) |
May 02, 2007 | 7.160 | 7.434 | 7.160 | 7.395 | 817,444 | +0.29(+4.08%) |