Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.540 | 3.610 | 3.320 | 3.610 | 348,834 | +0.09(+2.56%) |
Apr 29, 2008 | 3.440 | 3.540 | 3.350 | 3.520 | 346,918 | +0.10(+2.92%) |
Apr 28, 2008 | 3.290 | 3.430 | 3.210 | 3.420 | 401,169 | +0.17(+5.23%) |
Apr 25, 2008 | 3.300 | 3.360 | 3.200 | 3.250 | 325,012 | +0.00(+0.00%) |
Apr 24, 2008 | 3.290 | 3.320 | 3.220 | 3.250 | 299,916 | +0.03(+0.93%) |
Apr 23, 2008 | 3.250 | 3.320 | 3.160 | 3.220 | 138,682 | -0.01(-0.31%) |
Apr 22, 2008 | 3.450 | 3.450 | 3.190 | 3.230 | 261,186 | -0.19(-5.56%) |
Apr 21, 2008 | 3.520 | 3.520 | 3.320 | 3.420 | 157,221 | -0.13(-3.66%) |
Apr 18, 2008 | 3.550 | 3.560 | 3.350 | 3.550 | 265,073 | +0.22(+6.61%) |
Apr 17, 2008 | 3.480 | 3.550 | 3.300 | 3.330 | 200,172 | -0.17(-4.86%) |
Apr 16, 2008 | 3.500 | 3.500 | 3.340 | 3.500 | 182,381 | +0.10(+2.94%) |
Apr 15, 2008 | 3.220 | 3.420 | 3.160 | 3.400 | 297,543 | +0.21(+6.58%) |
Apr 14, 2008 | 3.230 | 3.420 | 3.170 | 3.190 | 195,495 | -0.04(-1.24%) |
Apr 11, 2008 | 3.210 | 3.540 | 3.150 | 3.230 | 490,100 | -0.03(-0.92%) |
Apr 10, 2008 | 3.170 | 3.320 | 3.170 | 3.260 | 244,100 | +0.10(+3.16%) |
Apr 09, 2008 | 3.400 | 3.500 | 3.160 | 3.160 | 338,500 | -0.20(-5.95%) |
Apr 08, 2008 | 3.300 | 3.500 | 3.200 | 3.360 | 175,000 | +0.06(+1.82%) |
Apr 07, 2008 | 3.420 | 3.430 | 3.260 | 3.300 | 272,465 | -0.13(-3.79%) |
Apr 04, 2008 | 3.600 | 3.610 | 3.340 | 3.430 | 300,810 | -0.16(-4.46%) |
Apr 03, 2008 | 3.530 | 3.660 | 3.500 | 3.590 | 318,104 | +0.01(+0.28%) |
Apr 02, 2008 | 3.440 | 3.660 | 3.340 | 3.580 | 396,000 | +0.10(+2.87%) |
Apr 01, 2008 | 3.320 | 3.520 | 3.300 | 3.480 | 274,964 | +0.19(+5.78%) |
Mar 31, 2008 | 3.350 | 3.400 | 3.200 | 3.290 | 332,200 | -0.05(-1.50%) |
Mar 28, 2008 | 3.410 | 3.870 | 3.190 | 3.340 | 597,222 | -0.06(-1.76%) |
Mar 27, 2008 | 3.600 | 3.600 | 3.350 | 3.400 | 204,790 | -0.13(-3.68%) |
Mar 26, 2008 | 3.500 | 3.600 | 3.350 | 3.530 | 316,600 | +0.03(+0.86%) |
Mar 25, 2008 | 3.550 | 3.640 | 3.310 | 3.500 | 367,985 | -0.09(-2.51%) |
Mar 24, 2008 | 3.190 | 3.590 | 3.160 | 3.590 | 480,729 | +0.44(+13.97%) |
Mar 21, 2008 | 3.560 | 3.560 | 3.150 | 3.150 | 631,735 | +0.00(+0.00%) |
Mar 20, 2008 | 3.560 | 3.560 | 3.150 | 3.150 | 631,735 | -0.16(-4.83%) |
Mar 19, 2008 | 3.310 | 3.480 | 3.240 | 3.310 | 232,700 | +0.06(+1.85%) |
Mar 18, 2008 | 3.250 | 3.450 | 3.140 | 3.250 | 352,191 | +0.19(+6.21%) |
Mar 17, 2008 | 3.000 | 3.300 | 3.000 | 3.060 | 243,010 | -0.02(-0.65%) |
Mar 14, 2008 | 3.250 | 3.340 | 3.020 | 3.080 | 325,000 | -0.14(-4.35%) |
Mar 13, 2008 | 3.280 | 3.300 | 3.110 | 3.220 | 485,400 | -0.13(-3.88%) |
Mar 12, 2008 | 3.460 | 3.460 | 3.260 | 3.350 | 186,800 | -0.07(-2.05%) |
Mar 11, 2008 | 3.300 | 3.490 | 3.260 | 3.420 | 352,700 | +0.20(+6.21%) |
Mar 10, 2008 | 3.520 | 3.650 | 3.210 | 3.220 | 404,600 | -0.28(-8.00%) |
Mar 07, 2008 | 3.690 | 3.800 | 3.440 | 3.500 | 356,400 | -0.23(-6.17%) |
Mar 06, 2008 | 4.060 | 4.090 | 3.700 | 3.730 | 427,546 | -0.32(-7.90%) |
Mar 05, 2008 | 4.220 | 4.300 | 4.030 | 4.050 | 191,278 | -0.19(-4.48%) |
Mar 04, 2008 | 4.110 | 4.400 | 3.970 | 4.240 | 267,000 | +0.20(+4.95%) |
Mar 03, 2008 | 4.180 | 4.190 | 3.960 | 4.040 | 231,079 | -0.15(-3.58%) |
Feb 29, 2008 | 4.460 | 4.510 | 4.160 | 4.190 | 311,800 | -0.37(-8.11%) |
Feb 28, 2008 | 4.550 | 4.590 | 4.460 | 4.560 | 196,300 | +0.01(+0.22%) |
Feb 27, 2008 | 4.280 | 4.590 | 4.210 | 4.550 | 357,100 | +0.24(+5.57%) |
Feb 26, 2008 | 4.340 | 4.390 | 4.240 | 4.310 | 260,103 | -0.02(-0.46%) |
Feb 25, 2008 | 4.140 | 4.350 | 4.100 | 4.330 | 332,861 | +0.18(+4.34%) |
Feb 22, 2008 | 3.920 | 4.170 | 3.910 | 4.150 | 322,490 | +0.16(+4.01%) |
Feb 21, 2008 | 3.980 | 4.050 | 3.910 | 3.990 | 529,050 | +0.03(+0.76%) |
Feb 20, 2008 | 4.020 | 4.090 | 3.910 | 3.960 | 413,700 | -0.08(-1.98%) |
Feb 19, 2008 | 3.900 | 4.250 | 3.790 | 4.040 | 491,389 | +0.25(+6.60%) |
Feb 18, 2008 | 4.010 | 4.100 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.010 | 4.100 | 3.790 | 3.790 | 504,546 | -0.24(-5.96%) |
Feb 14, 2008 | 4.250 | 4.650 | 3.760 | 4.030 | 1,005,905 | -0.38(-8.62%) |
Feb 13, 2008 | 4.750 | 4.750 | 4.250 | 4.410 | 388,600 | -0.40(-8.32%) |
Feb 12, 2008 | 4.520 | 4.890 | 4.450 | 4.810 | 607,250 | +0.40(+9.07%) |
Feb 11, 2008 | 4.560 | 4.600 | 4.330 | 4.410 | 228,200 | -0.16(-3.50%) |
Feb 08, 2008 | 4.380 | 4.590 | 4.380 | 4.570 | 159,833 | +0.10(+2.24%) |
Feb 07, 2008 | 4.560 | 4.590 | 4.140 | 4.470 | 370,600 | -0.12(-2.61%) |
Feb 06, 2008 | 4.650 | 4.790 | 4.530 | 4.590 | 163,499 | +0.01(+0.22%) |
Feb 05, 2008 | 4.520 | 4.910 | 4.480 | 4.580 | 277,500 | +0.02(+0.44%) |
Feb 04, 2008 | 4.640 | 4.650 | 4.470 | 4.560 | 293,350 | -0.12(-2.56%) |
Feb 01, 2008 | 4.700 | 4.800 | 4.550 | 4.680 | 352,900 | +0.03(+0.65%) |
Jan 31, 2008 | 4.290 | 4.760 | 4.150 | 4.650 | 577,050 | +0.27(+6.16%) |
Jan 30, 2008 | 4.510 | 4.560 | 4.370 | 4.380 | 353,447 | -0.15(-3.31%) |
Jan 29, 2008 | 4.650 | 4.840 | 4.380 | 4.530 | 811,700 | -0.19(-4.03%) |
Jan 28, 2008 | 4.670 | 4.970 | 4.590 | 4.720 | 664,100 | +0.03(+0.64%) |
Jan 25, 2008 | 5.040 | 5.050 | 4.500 | 4.690 | 419,513 | -0.29(-5.82%) |
Jan 24, 2008 | 4.980 | 5.250 | 4.910 | 4.980 | 710,829 | +0.08(+1.63%) |
Jan 23, 2008 | 4.340 | 5.000 | 4.330 | 4.900 | 653,135 | +0.46(+10.36%) |
Jan 22, 2008 | 4.030 | 4.590 | 4.030 | 4.440 | 517,816 | +0.24(+5.71%) |
Jan 21, 2008 | 3.860 | 4.260 | 3.850 | 4.200 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.860 | 4.260 | 3.850 | 4.200 | 271,400 | +0.19(+4.74%) |
Jan 17, 2008 | 4.220 | 4.380 | 3.910 | 4.010 | 479,675 | -0.25(-5.87%) |
Jan 16, 2008 | 3.670 | 4.720 | 3.580 | 4.260 | 767,200 | +0.54(+14.52%) |
Jan 15, 2008 | 3.650 | 3.730 | 3.520 | 3.720 | 432,200 | +0.02(+0.54%) |
Jan 14, 2008 | 3.620 | 3.730 | 3.520 | 3.700 | 234,400 | +0.15(+4.23%) |
Jan 11, 2008 | 3.650 | 3.830 | 3.480 | 3.550 | 432,900 | -0.11(-3.01%) |
Jan 10, 2008 | 3.900 | 3.900 | 3.370 | 3.660 | 857,050 | -0.35(-8.73%) |
Jan 09, 2008 | 3.900 | 4.030 | 3.540 | 4.010 | 468,970 | +0.15(+3.89%) |
Jan 08, 2008 | 4.170 | 4.240 | 3.840 | 3.860 | 638,678 | -0.30(-7.21%) |
Jan 07, 2008 | 4.280 | 4.390 | 4.110 | 4.160 | 471,400 | -0.18(-4.15%) |
Jan 04, 2008 | 4.540 | 4.660 | 4.320 | 4.340 | 451,518 | -0.25(-5.45%) |
Jan 03, 2008 | 4.970 | 5.010 | 4.510 | 4.590 | 657,974 | -0.33(-6.71%) |
Jan 02, 2008 | 5.240 | 5.500 | 4.900 | 4.920 | 705,500 | +0.07(+1.44%) |
Jan 01, 2008 | 5.060 | 5.150 | 4.810 | 4.850 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.060 | 5.150 | 4.810 | 4.850 | 497,392 | -0.24(-4.72%) |
Dec 28, 2007 | 5.210 | 5.350 | 4.900 | 5.090 | 632,421 | -0.07(-1.36%) |
Dec 27, 2007 | 5.790 | 5.790 | 5.089 | 5.160 | 558,300 | -0.56(-9.79%) |
Dec 26, 2007 | 5.400 | 5.720 | 5.250 | 5.720 | 304,020 | +0.30(+5.54%) |
Dec 24, 2007 | 5.550 | 5.650 | 5.400 | 5.420 | 224,900 | -0.08(-1.45%) |
Dec 21, 2007 | 6.100 | 6.300 | 5.500 | 5.500 | 928,800 | -0.56(-9.24%) |
Dec 20, 2007 | 5.740 | 6.130 | 5.720 | 6.060 | 369,338 | +0.30(+5.21%) |
Dec 19, 2007 | 6.430 | 6.460 | 5.720 | 5.760 | 641,588 | -0.81(-12.33%) |
Dec 18, 2007 | 5.610 | 6.570 | 5.600 | 6.570 | 611,686 | +0.97(+17.32%) |
Dec 17, 2007 | 5.470 | 5.670 | 5.460 | 5.600 | 217,700 | +0.09(+1.63%) |
Dec 14, 2007 | 5.740 | 5.830 | 5.480 | 5.510 | 233,900 | -0.34(-5.81%) |
Dec 13, 2007 | 6.080 | 6.080 | 5.610 | 5.850 | 248,490 | -0.31(-5.03%) |
Dec 12, 2007 | 6.090 | 6.290 | 5.960 | 6.160 | 314,500 | +0.23(+3.88%) |
Dec 11, 2007 | 6.790 | 6.850 | 5.900 | 5.930 | 594,750 | -0.81(-12.02%) |
Dec 10, 2007 | 7.120 | 7.120 | 6.650 | 6.740 | 514,325 | -0.26(-3.71%) |
Dec 07, 2007 | 6.120 | 7.080 | 6.040 | 7.000 | 1,026,700 | +0.93(+15.32%) |
Dec 06, 2007 | 5.740 | 6.090 | 5.680 | 6.070 | 267,800 | +0.39(+6.87%) |
Dec 05, 2007 | 5.560 | 5.750 | 5.540 | 5.680 | 205,300 | +0.11(+1.97%) |
Dec 04, 2007 | 5.600 | 5.790 | 5.500 | 5.570 | 367,501 | -0.13(-2.28%) |
Dec 03, 2007 | 5.780 | 5.900 | 5.700 | 5.700 | 454,400 | -0.05(-0.87%) |
Nov 30, 2007 | 5.770 | 6.120 | 5.630 | 5.750 | 606,700 | -0.03(-0.52%) |
Nov 29, 2007 | 5.650 | 5.840 | 5.550 | 5.780 | 1,075,100 | +0.13(+2.30%) |
Nov 28, 2007 | 5.120 | 5.680 | 5.120 | 5.650 | 715,300 | +0.53(+10.35%) |
Nov 27, 2007 | 5.040 | 5.220 | 4.960 | 5.120 | 470,000 | +0.18(+3.64%) |
Nov 26, 2007 | 4.890 | 5.050 | 4.830 | 4.940 | 398,424 | -0.08(-1.59%) |
Nov 23, 2007 | 4.650 | 5.069 | 4.620 | 5.020 | 169,300 | +0.40(+8.66%) |
Nov 21, 2007 | 4.480 | 4.790 | 4.450 | 4.620 | 357,800 | +0.15(+3.36%) |
Nov 20, 2007 | 4.600 | 4.720 | 4.310 | 4.470 | 797,000 | -0.15(-3.25%) |
Nov 19, 2007 | 5.060 | 5.070 | 4.580 | 4.620 | 802,800 | -0.41(-8.15%) |
Nov 16, 2007 | 5.200 | 5.200 | 4.960 | 5.030 | 331,300 | -0.14(-2.71%) |
Nov 15, 2007 | 5.270 | 5.360 | 5.090 | 5.170 | 471,660 | -0.14(-2.64%) |
Nov 14, 2007 | 5.550 | 5.600 | 5.280 | 5.310 | 491,900 | -0.24(-4.32%) |
Nov 13, 2007 | 5.530 | 5.800 | 5.450 | 5.550 | 645,600 | +0.06(+1.09%) |
Nov 12, 2007 | 5.520 | 5.660 | 5.310 | 5.490 | 453,300 | +0.01(+0.18%) |
Nov 09, 2007 | 5.560 | 5.638 | 5.260 | 5.480 | 390,600 | -0.16(-2.84%) |
Nov 08, 2007 | 5.540 | 5.880 | 5.310 | 5.640 | 428,640 | +0.10(+1.81%) |
Nov 07, 2007 | 6.020 | 6.120 | 5.540 | 5.540 | 479,100 | -0.49(-8.13%) |
Nov 06, 2007 | 5.510 | 6.580 | 5.510 | 6.030 | 435,701 | +0.09(+1.52%) |
Nov 05, 2007 | 6.050 | 6.090 | 5.920 | 5.940 | 334,713 | -0.11(-1.82%) |
Nov 02, 2007 | 6.200 | 6.200 | 5.800 | 6.050 | 720,500 | +0.04(+0.67%) |
Nov 01, 2007 | 6.400 | 6.500 | 6.010 | 6.010 | 643,900 | -0.42(-6.53%) |
Oct 31, 2007 | 6.280 | 6.665 | 6.280 | 6.430 | 433,200 | +0.16(+2.55%) |
Oct 30, 2007 | 6.680 | 6.710 | 6.230 | 6.270 | 460,500 | -0.43(-6.42%) |
Oct 29, 2007 | 6.270 | 6.710 | 6.260 | 6.700 | 486,300 | +0.41(+6.52%) |
Oct 26, 2007 | 6.540 | 6.590 | 6.220 | 6.290 | 621,600 | -0.16(-2.48%) |
Oct 25, 2007 | 6.620 | 6.720 | 6.370 | 6.450 | 378,600 | -0.20(-3.01%) |
Oct 24, 2007 | 6.610 | 6.690 | 6.430 | 6.650 | 516,100 | -0.01(-0.15%) |
Oct 23, 2007 | 6.970 | 7.130 | 6.560 | 6.660 | 933,500 | -0.38(-5.40%) |
Oct 22, 2007 | 6.020 | 7.100 | 6.020 | 7.040 | 1,439,800 | +0.79(+12.64%) |
Oct 19, 2007 | 6.200 | 7.120 | 5.360 | 6.250 | 3,029,200 | -0.05(-0.79%) |
Oct 18, 2007 | 6.290 | 6.430 | 6.270 | 6.300 | 484,800 | +0.03(+0.48%) |
Oct 17, 2007 | 6.380 | 6.500 | 6.270 | 6.270 | 795,400 | +0.01(+0.16%) |
Oct 16, 2007 | 7.000 | 7.270 | 6.260 | 6.260 | 877,900 | -0.77(-10.95%) |
Oct 15, 2007 | 7.760 | 7.790 | 6.740 | 7.030 | 1,274,300 | -0.75(-9.64%) |
Oct 12, 2007 | 8.050 | 8.090 | 7.750 | 7.780 | 439,400 | -0.22(-2.75%) |
Oct 11, 2007 | 8.190 | 8.340 | 8.000 | 8.000 | 368,400 | -0.13(-1.60%) |
Oct 10, 2007 | 8.250 | 8.390 | 8.100 | 8.130 | 202,100 | -0.09(-1.09%) |
Oct 09, 2007 | 8.060 | 8.440 | 8.060 | 8.220 | 265,300 | +0.20(+2.49%) |
Oct 08, 2007 | 8.140 | 8.300 | 7.990 | 8.020 | 440,200 | -0.15(-1.84%) |
Oct 05, 2007 | 8.220 | 8.280 | 8.050 | 8.170 | 562,000 | +0.02(+0.25%) |
Oct 04, 2007 | 8.200 | 8.300 | 8.080 | 8.150 | 368,100 | +0.00(+0.00%) |
Oct 03, 2007 | 8.030 | 8.240 | 8.030 | 8.150 | 326,800 | +0.07(+0.87%) |
Oct 02, 2007 | 8.170 | 8.250 | 8.020 | 8.080 | 259,200 | -0.10(-1.22%) |
Oct 01, 2007 | 7.950 | 8.200 | 7.910 | 8.180 | 376,400 | +0.21(+2.63%) |
Sep 28, 2007 | 7.740 | 8.140 | 7.740 | 7.970 | 480,100 | +0.19(+2.44%) |
Sep 27, 2007 | 7.750 | 7.990 | 7.740 | 7.780 | 506,300 | +0.07(+0.91%) |
Sep 26, 2007 | 7.770 | 7.900 | 7.690 | 7.710 | 230,100 | -0.02(-0.26%) |
Sep 25, 2007 | 7.660 | 7.830 | 7.630 | 7.730 | 279,800 | +0.03(+0.39%) |
Sep 24, 2007 | 8.010 | 8.280 | 7.680 | 7.700 | 568,900 | -0.33(-4.11%) |
Sep 21, 2007 | 8.010 | 8.200 | 7.980 | 8.030 | 460,300 | +0.08(+1.01%) |
Sep 20, 2007 | 8.100 | 8.230 | 7.890 | 7.950 | 306,100 | -0.17(-2.09%) |
Sep 19, 2007 | 8.250 | 8.430 | 8.010 | 8.120 | 630,000 | -0.13(-1.58%) |
Sep 18, 2007 | 8.210 | 8.300 | 7.840 | 8.250 | 531,500 | +0.09(+1.10%) |
Sep 17, 2007 | 8.280 | 8.310 | 7.460 | 8.160 | 453,900 | -0.12(-1.45%) |
Sep 14, 2007 | 8.600 | 8.600 | 8.220 | 8.280 | 643,700 | -0.27(-3.16%) |
Sep 13, 2007 | 8.570 | 8.625 | 8.510 | 8.550 | 524,400 | -0.01(-0.12%) |
Sep 12, 2007 | 8.860 | 9.050 | 8.520 | 8.560 | 665,900 | -0.31(-3.49%) |
Sep 11, 2007 | 8.900 | 9.090 | 8.510 | 8.870 | 629,300 | -0.22(-2.42%) |
Sep 10, 2007 | 9.410 | 9.450 | 8.990 | 9.090 | 365,800 | -0.26(-2.78%) |
Sep 07, 2007 | 9.740 | 9.761 | 9.330 | 9.350 | 239,100 | -0.54(-5.46%) |
Sep 06, 2007 | 9.890 | 9.890 | 9.710 | 9.890 | 306,300 | +0.08(+0.82%) |
Sep 05, 2007 | 9.600 | 9.880 | 9.520 | 9.810 | 446,600 | +0.16(+1.66%) |
Sep 04, 2007 | 9.500 | 9.830 | 9.410 | 9.650 | 570,300 | +0.13(+1.37%) |
Aug 31, 2007 | 9.490 | 9.620 | 9.380 | 9.520 | 416,000 | +0.16(+1.71%) |
Aug 30, 2007 | 8.920 | 9.410 | 8.860 | 9.360 | 471,000 | +0.36(+4.00%) |
Aug 29, 2007 | 8.700 | 9.010 | 8.610 | 9.000 | 241,800 | +0.31(+3.57%) |
Aug 28, 2007 | 8.910 | 8.920 | 8.480 | 8.690 | 738,100 | -0.23(-2.58%) |
Aug 27, 2007 | 9.260 | 9.380 | 8.920 | 8.920 | 344,500 | -0.33(-3.57%) |
Aug 24, 2007 | 9.090 | 9.660 | 9.060 | 9.250 | 535,400 | +0.22(+2.44%) |
Aug 23, 2007 | 9.360 | 9.400 | 8.850 | 9.030 | 586,400 | -0.27(-2.90%) |
Aug 22, 2007 | 9.420 | 9.450 | 9.250 | 9.300 | 630,100 | -0.10(-1.06%) |
Aug 21, 2007 | 9.570 | 9.680 | 9.300 | 9.400 | 174,400 | -0.18(-1.88%) |
Aug 20, 2007 | 9.600 | 9.640 | 9.290 | 9.580 | 202,300 | +0.05(+0.52%) |
Aug 17, 2007 | 9.650 | 9.700 | 9.090 | 9.530 | 564,300 | +0.50(+5.54%) |
Aug 16, 2007 | 9.020 | 9.430 | 8.910 | 9.030 | 813,500 | -0.22(-2.38%) |
Aug 15, 2007 | 9.220 | 9.460 | 9.050 | 9.250 | 460,600 | +0.01(+0.11%) |
Aug 14, 2007 | 9.390 | 9.750 | 9.220 | 9.240 | 454,600 | +0.01(+0.11%) |
Aug 13, 2007 | 9.720 | 9.830 | 8.920 | 9.230 | 1,253,100 | -0.49(-5.04%) |
Aug 10, 2007 | 10.22 | 10.34 | 9.520 | 9.720 | 783,293 | -0.57(-5.54%) |
Aug 09, 2007 | 9.860 | 10.41 | 9.720 | 10.29 | 1,433,656 | +0.63(+6.52%) |
Aug 08, 2007 | 9.410 | 10.01 | 9.250 | 9.660 | 845,000 | +0.36(+3.87%) |
Aug 07, 2007 | 9.090 | 9.400 | 8.950 | 9.300 | 623,600 | +0.19(+2.09%) |
Aug 06, 2007 | 9.190 | 9.190 | 8.600 | 9.110 | 688,500 | +0.40(+4.59%) |
Aug 03, 2007 | 8.850 | 9.540 | 8.690 | 8.710 | 786,500 | -0.83(-8.70%) |
Aug 02, 2007 | 9.430 | 9.737 | 9.210 | 9.540 | 836,000 | +0.04(+0.42%) |
Aug 01, 2007 | 9.780 | 9.820 | 9.470 | 9.500 | 798,100 | -0.34(-3.46%) |
Jul 31, 2007 | 10.04 | 10.04 | 9.810 | 9.840 | 801,100 | -0.07(-0.71%) |
Jul 30, 2007 | 9.880 | 10.01 | 9.750 | 9.910 | 1,107,800 | +0.08(+0.81%) |
Jul 27, 2007 | 10.03 | 10.25 | 9.750 | 9.830 | 1,477,500 | +0.00(+0.00%) |
Jul 26, 2007 | 9.400 | 10.25 | 9.050 | 9.830 | 3,250,800 | +0.83(+9.22%) |
Jul 25, 2007 | 9.220 | 9.220 | 8.980 | 9.000 | 1,140,000 | -0.19(-2.07%) |
Jul 24, 2007 | 9.130 | 9.250 | 9.100 | 9.190 | 2,233,400 | +0.05(+0.55%) |
Jul 23, 2007 | 9.140 | 9.350 | 9.080 | 9.140 | 3,221,929 | +0.00(+0.00%) |
Jul 20, 2007 | 9.250 | 9.270 | 9.120 | 9.140 | 1,121,000 | -0.11(-1.19%) |
Jul 19, 2007 | 9.600 | 9.610 | 9.140 | 9.250 | 2,002,000 | -0.37(-3.85%) |
Jul 18, 2007 | 9.800 | 9.800 | 9.200 | 9.620 | 2,895,723 | -0.28(-2.83%) |
Jul 17, 2007 | 9.450 | 10.35 | 9.270 | 9.900 | 6,732,400 | -2.04(-17.09%) |
Jul 16, 2007 | 12.02 | 12.10 | 11.87 | 11.94 | 245,300 | -0.06(-0.50%) |
Jul 13, 2007 | 11.88 | 12.14 | 11.76 | 12.00 | 388,100 | +0.17(+1.44%) |
Jul 12, 2007 | 11.54 | 11.90 | 11.54 | 11.83 | 492,600 | +0.29(+2.51%) |
Jul 11, 2007 | 11.97 | 11.98 | 11.49 | 11.54 | 763,900 | -0.39(-3.27%) |
Jul 10, 2007 | 12.11 | 12.15 | 11.90 | 11.93 | 801,800 | -0.24(-1.97%) |
Jul 09, 2007 | 12.13 | 12.23 | 12.04 | 12.17 | 742,800 | +0.12(+1.00%) |
Jul 06, 2007 | 12.10 | 12.16 | 11.91 | 12.05 | 1,707,100 | -0.15(-1.23%) |
Jul 05, 2007 | 12.06 | 12.25 | 11.91 | 12.20 | 416,700 | +0.30(+2.52%) |
Jul 03, 2007 | 12.60 | 12.60 | 11.85 | 11.90 | 654,600 | -0.73(-5.78%) |
Jul 02, 2007 | 12.01 | 12.66 | 11.88 | 12.63 | 514,500 | +0.59(+4.90%) |
Jun 29, 2007 | 12.29 | 12.34 | 12.04 | 12.04 | 402,000 | -0.18(-1.47%) |
Jun 28, 2007 | 12.33 | 12.48 | 12.13 | 12.22 | 481,400 | -0.03(-0.24%) |
Jun 27, 2007 | 12.25 | 12.37 | 12.13 | 12.25 | 751,500 | -0.22(-1.76%) |
Jun 26, 2007 | 12.71 | 12.72 | 12.14 | 12.47 | 1,138,400 | -0.19(-1.50%) |
Jun 25, 2007 | 12.46 | 12.75 | 12.36 | 12.66 | 492,200 | +0.20(+1.61%) |
Jun 22, 2007 | 12.55 | 12.60 | 12.31 | 12.46 | 772,200 | -0.19(-1.50%) |
Jun 21, 2007 | 12.59 | 12.68 | 12.30 | 12.65 | 536,700 | -0.01(-0.08%) |
Jun 20, 2007 | 12.72 | 12.76 | 12.55 | 12.66 | 300,800 | -0.06(-0.47%) |
Jun 19, 2007 | 12.55 | 12.81 | 12.43 | 12.72 | 445,000 | +0.14(+1.11%) |
Jun 18, 2007 | 12.60 | 12.68 | 12.34 | 12.58 | 208,100 | -0.03(-0.24%) |
Jun 15, 2007 | 13.00 | 13.03 | 12.54 | 12.61 | 572,000 | -0.19(-1.48%) |
Jun 14, 2007 | 12.73 | 12.89 | 12.60 | 12.80 | 290,800 | +0.12(+0.95%) |
Jun 13, 2007 | 12.43 | 12.74 | 12.34 | 12.68 | 365,700 | +0.33(+2.67%) |
Jun 12, 2007 | 12.25 | 12.52 | 12.25 | 12.35 | 561,800 | +0.02(+0.16%) |
Jun 11, 2007 | 12.48 | 12.50 | 12.27 | 12.33 | 484,500 | -0.09(-0.72%) |
Jun 08, 2007 | 12.46 | 12.57 | 12.40 | 12.42 | 671,600 | -0.04(-0.32%) |
Jun 07, 2007 | 12.64 | 12.83 | 12.45 | 12.46 | 545,500 | -0.26(-2.04%) |
Jun 06, 2007 | 12.68 | 12.75 | 12.58 | 12.72 | 445,500 | -0.01(-0.08%) |
Jun 05, 2007 | 13.05 | 13.10 | 12.68 | 12.73 | 451,700 | -0.44(-3.34%) |
Jun 04, 2007 | 13.18 | 13.35 | 13.10 | 13.17 | 308,300 | -0.01(-0.08%) |
Jun 01, 2007 | 12.91 | 13.29 | 12.85 | 13.18 | 464,560 | +0.30(+2.33%) |
May 31, 2007 | 13.17 | 13.24 | 12.61 | 12.88 | 649,300 | -0.22(-1.68%) |
May 30, 2007 | 12.80 | 13.15 | 12.76 | 13.10 | 285,300 | +0.20(+1.55%) |
May 29, 2007 | 12.99 | 13.09 | 12.83 | 12.90 | 207,326 | -0.07(-0.54%) |
May 25, 2007 | 12.89 | 13.11 | 12.83 | 12.97 | 379,900 | +0.12(+0.93%) |
May 24, 2007 | 12.92 | 13.16 | 12.79 | 12.85 | 262,660 | -0.10(-0.77%) |
May 23, 2007 | 13.00 | 13.20 | 12.88 | 12.95 | 264,600 | -0.01(-0.08%) |
May 22, 2007 | 12.84 | 12.98 | 12.53 | 12.96 | 515,200 | +0.16(+1.25%) |
May 21, 2007 | 12.85 | 12.95 | 12.68 | 12.80 | 509,800 | -0.05(-0.39%) |
May 18, 2007 | 12.93 | 12.98 | 12.85 | 12.85 | 342,200 | -0.09(-0.70%) |
May 17, 2007 | 12.90 | 12.99 | 12.83 | 12.94 | 480,420 | +0.04(+0.31%) |
May 16, 2007 | 13.14 | 13.14 | 12.80 | 12.90 | 835,400 | -0.24(-1.83%) |
May 15, 2007 | 13.37 | 13.71 | 13.04 | 13.14 | 411,400 | -0.31(-2.30%) |
May 14, 2007 | 13.22 | 13.52 | 13.18 | 13.45 | 429,900 | +0.18(+1.36%) |
May 11, 2007 | 13.18 | 13.35 | 13.14 | 13.27 | 259,300 | +0.10(+0.76%) |
May 10, 2007 | 13.25 | 13.35 | 13.14 | 13.17 | 427,600 | -0.28(-2.08%) |
May 09, 2007 | 13.43 | 13.54 | 13.22 | 13.45 | 326,800 | -0.01(-0.07%) |
May 08, 2007 | 13.51 | 13.61 | 13.18 | 13.46 | 704,900 | -0.14(-1.03%) |
May 07, 2007 | 13.77 | 13.77 | 13.51 | 13.60 | 371,800 | -0.15(-1.09%) |
May 04, 2007 | 13.86 | 13.91 | 13.64 | 13.75 | 452,400 | -0.02(-0.15%) |
May 03, 2007 | 14.06 | 14.08 | 13.58 | 13.77 | 709,900 | -0.35(-2.48%) |
May 02, 2007 | 13.89 | 14.23 | 13.79 | 14.12 | 546,200 | +0.23(+1.66%) |