Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.907 | 10.12 | 9.530 | 9.907 | 555,582 | -0.04(-0.39%) |
Jan 30, 2008 | 10.11 | 10.39 | 9.917 | 9.946 | 406,294 | -0.21(-2.09%) |
Jan 29, 2008 | 10.55 | 10.55 | 10.08 | 10.16 | 287,482 | -0.30(-2.86%) |
Jan 28, 2008 | 10.52 | 10.53 | 10.29 | 10.46 | 569,820 | -0.11(-1.01%) |
Jan 25, 2008 | 10.72 | 10.93 | 10.32 | 10.56 | 561,977 | -0.12(-1.09%) |
Jan 24, 2008 | 11.37 | 11.51 | 10.43 | 10.68 | 652,513 | -0.60(-5.31%) |
Jan 23, 2008 | 10.71 | 11.36 | 10.68 | 11.28 | 679,318 | +0.34(+3.09%) |
Jan 22, 2008 | 10.84 | 11.35 | 10.78 | 10.94 | 809,336 | -0.45(-3.99%) |
Jan 21, 2008 | 11.14 | 11.70 | 11.12 | 11.40 | 782,538 | +0.00(+0.00%) |
Jan 18, 2008 | 11.14 | 11.70 | 11.12 | 11.40 | 782,538 | +0.18(+1.64%) |
Jan 17, 2008 | 11.29 | 11.53 | 11.09 | 11.21 | 276,847 | -0.06(-0.51%) |
Jan 16, 2008 | 11.12 | 11.65 | 10.98 | 11.27 | 361,730 | +0.14(+1.22%) |
Jan 15, 2008 | 11.07 | 11.19 | 11.01 | 11.13 | 488,347 | -0.07(-0.60%) |
Jan 14, 2008 | 11.23 | 11.38 | 11.10 | 11.20 | 299,874 | +0.07(+0.61%) |
Jan 11, 2008 | 11.54 | 11.63 | 11.12 | 11.13 | 226,770 | -0.47(-4.08%) |
Jan 10, 2008 | 11.29 | 11.83 | 10.98 | 11.61 | 522,374 | +0.18(+1.61%) |
Jan 09, 2008 | 11.42 | 11.61 | 11.12 | 11.42 | 445,839 | +0.02(+0.17%) |
Jan 08, 2008 | 11.71 | 12.15 | 11.36 | 11.41 | 590,428 | -0.28(-2.40%) |
Jan 07, 2008 | 11.97 | 12.25 | 11.69 | 11.69 | 1,062,888 | -0.17(-1.47%) |
Jan 04, 2008 | 12.28 | 12.40 | 11.82 | 11.86 | 632,829 | -0.59(-4.74%) |
Jan 03, 2008 | 12.71 | 12.95 | 12.43 | 12.45 | 633,002 | -0.26(-2.05%) |
Jan 02, 2008 | 12.95 | 13.18 | 12.51 | 12.71 | 835,522 | -0.14(-1.13%) |
Jan 01, 2008 | 12.50 | 13.04 | 12.47 | 12.86 | 816,454 | +0.00(+0.00%) |
Dec 31, 2007 | 12.50 | 13.04 | 12.47 | 12.86 | 816,454 | +0.32(+2.54%) |
Dec 28, 2007 | 12.79 | 12.85 | 12.51 | 12.54 | 356,491 | -0.17(-1.37%) |
Dec 27, 2007 | 12.80 | 12.85 | 12.47 | 12.71 | 404,130 | -0.09(-0.68%) |
Dec 26, 2007 | 12.56 | 12.90 | 12.20 | 12.80 | 804,162 | +0.23(+1.85%) |
Dec 24, 2007 | 12.37 | 12.64 | 12.37 | 12.57 | 235,754 | +0.19(+1.56%) |
Dec 21, 2007 | 11.92 | 12.67 | 11.90 | 12.37 | 1,867,991 | +0.59(+5.00%) |
Dec 20, 2007 | 11.58 | 11.79 | 11.29 | 11.78 | 660,633 | +0.30(+2.61%) |
Dec 19, 2007 | 11.45 | 11.80 | 11.19 | 11.48 | 410,579 | -0.01(-0.08%) |
Dec 18, 2007 | 11.24 | 11.52 | 11.08 | 11.49 | 491,994 | +0.36(+3.21%) |
Dec 17, 2007 | 11.00 | 11.37 | 10.75 | 11.13 | 460,232 | +0.06(+0.52%) |
Dec 14, 2007 | 11.36 | 11.43 | 11.00 | 11.08 | 231,869 | -0.43(-3.78%) |
Dec 13, 2007 | 11.30 | 11.55 | 11.08 | 11.51 | 373,129 | +0.10(+0.85%) |
Dec 12, 2007 | 11.97 | 12.07 | 11.20 | 11.41 | 658,588 | -0.25(-2.15%) |
Dec 11, 2007 | 11.86 | 12.18 | 11.56 | 11.67 | 731,884 | -0.15(-1.31%) |
Dec 10, 2007 | 11.80 | 11.89 | 11.65 | 11.82 | 515,443 | +0.03(+0.25%) |
Dec 07, 2007 | 11.49 | 11.84 | 11.47 | 11.79 | 569,823 | +0.19(+1.67%) |
Dec 06, 2007 | 11.77 | 11.88 | 11.53 | 11.60 | 756,808 | -0.22(-1.88%) |
Dec 05, 2007 | 11.67 | 12.03 | 11.60 | 11.82 | 1,110,207 | +0.08(+0.66%) |
Dec 04, 2007 | 10.55 | 11.83 | 10.31 | 11.74 | 1,829,686 | +1.10(+10.35%) |
Dec 03, 2007 | 9.472 | 10.91 | 9.472 | 10.64 | 1,496,972 | +1.66(+18.51%) |
Nov 30, 2007 | 8.950 | 9.202 | 8.709 | 8.979 | 694,982 | +0.18(+2.09%) |
Nov 29, 2007 | 8.796 | 8.941 | 8.718 | 8.796 | 1,254,117 | +0.00(+0.00%) |
Nov 28, 2007 | 8.573 | 8.989 | 8.573 | 8.796 | 524,950 | +0.30(+3.53%) |
Nov 27, 2007 | 8.496 | 8.631 | 8.438 | 8.496 | 193,954 | +0.02(+0.23%) |
Nov 26, 2007 | 8.738 | 8.815 | 8.438 | 8.477 | 219,108 | -0.28(-3.20%) |
Nov 23, 2007 | 8.718 | 8.825 | 8.477 | 8.757 | 140,566 | +0.13(+1.46%) |
Nov 21, 2007 | 8.747 | 8.941 | 8.612 | 8.631 | 210,744 | -0.18(-2.08%) |
Nov 20, 2007 | 8.815 | 8.979 | 8.631 | 8.815 | 380,070 | -0.02(-0.22%) |
Nov 19, 2007 | 8.912 | 8.999 | 8.786 | 8.834 | 268,399 | -0.15(-1.72%) |
Nov 16, 2007 | 9.182 | 9.240 | 8.825 | 8.989 | 391,613 | -0.17(-1.90%) |
Nov 15, 2007 | 9.308 | 9.347 | 9.066 | 9.163 | 202,019 | -0.17(-1.86%) |
Nov 14, 2007 | 9.443 | 9.448 | 9.250 | 9.337 | 247,837 | -0.08(-0.82%) |
Nov 13, 2007 | 9.424 | 9.642 | 8.825 | 9.414 | 571,362 | +0.06(+0.62%) |
Nov 12, 2007 | 9.260 | 9.666 | 9.182 | 9.356 | 323,909 | +0.07(+0.73%) |
Nov 09, 2007 | 9.453 | 9.492 | 9.250 | 9.289 | 470,375 | -0.28(-2.93%) |
Nov 08, 2007 | 9.453 | 9.656 | 9.202 | 9.569 | 361,601 | +0.18(+1.96%) |
Nov 07, 2007 | 9.569 | 9.617 | 9.211 | 9.385 | 489,155 | -0.37(-3.77%) |
Nov 06, 2007 | 9.637 | 9.811 | 9.492 | 9.753 | 387,305 | +0.07(+0.70%) |
Nov 05, 2007 | 9.666 | 9.927 | 9.472 | 9.685 | 424,355 | -0.15(-1.57%) |
Nov 02, 2007 | 9.927 | 10.05 | 9.724 | 9.840 | 879,977 | -0.07(-0.68%) |
Nov 01, 2007 | 9.666 | 9.975 | 9.482 | 9.907 | 777,999 | -0.10(-0.97%) |
Oct 31, 2007 | 9.888 | 10.00 | 9.714 | 10.00 | 695,096 | +0.17(+1.77%) |
Oct 30, 2007 | 9.811 | 9.907 | 9.443 | 9.830 | 1,333,817 | +0.02(+0.20%) |
Oct 29, 2007 | 9.762 | 10.24 | 9.617 | 9.811 | 1,014,417 | +0.47(+5.07%) |
Oct 26, 2007 | 8.776 | 9.424 | 8.728 | 9.337 | 582,101 | +0.43(+4.77%) |
Oct 25, 2007 | 8.863 | 9.047 | 8.776 | 8.912 | 216,529 | +0.04(+0.44%) |
Oct 24, 2007 | 8.738 | 8.883 | 8.631 | 8.873 | 263,727 | +0.07(+0.77%) |
Oct 23, 2007 | 8.767 | 8.863 | 8.641 | 8.805 | 256,779 | +0.09(+1.00%) |
Oct 22, 2007 | 8.486 | 8.767 | 8.138 | 8.718 | 363,766 | +0.14(+1.69%) |
Oct 19, 2007 | 8.863 | 8.863 | 8.390 | 8.573 | 388,939 | -0.30(-3.38%) |
Oct 18, 2007 | 8.651 | 8.873 | 8.632 | 8.873 | 299,572 | +0.22(+2.57%) |
Oct 17, 2007 | 8.651 | 8.950 | 8.312 | 8.651 | 773,568 | +0.09(+1.02%) |
Oct 16, 2007 | 8.564 | 8.593 | 8.361 | 8.564 | 174,595 | -0.04(-0.45%) |
Oct 15, 2007 | 8.709 | 8.718 | 8.341 | 8.602 | 297,851 | -0.13(-1.44%) |
Oct 12, 2007 | 8.651 | 8.728 | 8.525 | 8.728 | 174,293 | +0.11(+1.23%) |
Oct 11, 2007 | 8.747 | 8.786 | 8.515 | 8.622 | 343,751 | -0.08(-0.89%) |
Oct 10, 2007 | 8.554 | 8.699 | 8.544 | 8.699 | 246,047 | +0.14(+1.69%) |
Oct 09, 2007 | 8.651 | 8.651 | 8.477 | 8.554 | 399,746 | -0.10(-1.12%) |
Oct 08, 2007 | 8.457 | 8.699 | 8.457 | 8.651 | 400,198 | +0.21(+2.52%) |
Oct 05, 2007 | 8.883 | 9.086 | 8.419 | 8.438 | 2,328,894 | +0.13(+1.51%) |
Oct 04, 2007 | 8.245 | 8.361 | 8.158 | 8.312 | 316,076 | +0.12(+1.42%) |
Oct 03, 2007 | 8.351 | 8.428 | 8.138 | 8.196 | 441,058 | -0.22(-2.64%) |
Oct 02, 2007 | 8.496 | 8.593 | 8.341 | 8.419 | 204,697 | -0.10(-1.14%) |
Oct 01, 2007 | 8.506 | 8.554 | 8.448 | 8.515 | 333,117 | +0.01(+0.11%) |
Sep 28, 2007 | 8.825 | 8.844 | 8.438 | 8.506 | 395,757 | -0.35(-3.93%) |
Sep 27, 2007 | 8.776 | 8.854 | 8.506 | 8.854 | 422,971 | +0.08(+0.88%) |
Sep 26, 2007 | 8.612 | 8.776 | 8.544 | 8.776 | 373,874 | +0.20(+2.37%) |
Sep 25, 2007 | 8.457 | 8.678 | 8.351 | 8.573 | 441,884 | +0.05(+0.57%) |
Sep 24, 2007 | 8.467 | 8.564 | 8.419 | 8.525 | 256,407 | +0.05(+0.57%) |
Sep 21, 2007 | 8.428 | 8.564 | 8.322 | 8.477 | 949,945 | +0.13(+1.50%) |
Sep 20, 2007 | 8.167 | 8.631 | 7.991 | 8.351 | 861,118 | +0.14(+1.77%) |
Sep 19, 2007 | 8.312 | 8.496 | 7.984 | 8.206 | 515,411 | -0.02(-0.24%) |
Sep 18, 2007 | 7.771 | 8.254 | 7.694 | 8.225 | 431,626 | +0.48(+6.24%) |
Sep 17, 2007 | 7.771 | 7.781 | 7.684 | 7.742 | 263,016 | -0.08(-0.99%) |
Sep 14, 2007 | 7.723 | 7.819 | 7.587 | 7.819 | 287,971 | +0.09(+1.13%) |
Sep 13, 2007 | 7.520 | 7.800 | 7.442 | 7.732 | 313,428 | +0.23(+3.09%) |
Sep 12, 2007 | 7.413 | 7.539 | 7.336 | 7.500 | 675,328 | +0.08(+1.04%) |
Sep 11, 2007 | 7.172 | 7.442 | 7.153 | 7.423 | 711,844 | +0.27(+3.78%) |
Sep 10, 2007 | 6.988 | 7.230 | 6.776 | 7.153 | 357,934 | +0.19(+2.78%) |
Sep 07, 2007 | 7.085 | 7.085 | 6.863 | 6.959 | 248,528 | -0.22(-3.10%) |
Sep 06, 2007 | 6.863 | 7.230 | 6.863 | 7.181 | 295,960 | +0.36(+5.24%) |
Sep 05, 2007 | 6.747 | 6.911 | 6.708 | 6.824 | 260,017 | +0.02(+0.28%) |
Sep 04, 2007 | 6.882 | 7.104 | 6.766 | 6.805 | 234,231 | -0.10(-1.40%) |
Aug 31, 2007 | 6.940 | 7.104 | 6.766 | 6.901 | 204,092 | +0.04(+0.56%) |
Aug 30, 2007 | 6.988 | 7.114 | 6.814 | 6.863 | 167,588 | -0.20(-2.87%) |
Aug 29, 2007 | 6.834 | 7.066 | 6.698 | 7.066 | 233,754 | +0.26(+3.84%) |
Aug 28, 2007 | 6.940 | 7.008 | 6.766 | 6.805 | 218,917 | -0.15(-2.22%) |
Aug 27, 2007 | 7.056 | 7.104 | 6.911 | 6.959 | 159,101 | -0.11(-1.50%) |
Aug 24, 2007 | 6.998 | 7.162 | 6.669 | 7.066 | 190,582 | +0.10(+1.39%) |
Aug 23, 2007 | 7.095 | 7.104 | 6.785 | 6.969 | 215,107 | +0.09(+1.26%) |
Aug 22, 2007 | 6.863 | 6.911 | 6.602 | 6.882 | 431,991 | +0.07(+0.99%) |
Aug 21, 2007 | 6.901 | 6.921 | 6.785 | 6.814 | 508,928 | -0.05(-0.70%) |
Aug 20, 2007 | 6.892 | 7.056 | 6.563 | 6.863 | 697,504 | -0.01(-0.14%) |
Aug 17, 2007 | 7.645 | 7.723 | 6.795 | 6.872 | 557,010 | -0.48(-6.57%) |
Aug 16, 2007 | 7.162 | 7.462 | 6.911 | 7.355 | 532,411 | +0.15(+2.15%) |
Aug 15, 2007 | 7.249 | 7.384 | 7.114 | 7.201 | 328,855 | -0.09(-1.19%) |
Aug 14, 2007 | 7.249 | 7.375 | 7.172 | 7.288 | 291,144 | +0.04(+0.53%) |
Aug 13, 2007 | 7.114 | 7.394 | 7.114 | 7.249 | 441,255 | +0.21(+3.02%) |
Aug 10, 2007 | 6.147 | 7.404 | 6.089 | 7.037 | 908,591 | +0.81(+13.04%) |
Aug 09, 2007 | 6.805 | 6.814 | 6.089 | 6.225 | 1,635,667 | -0.62(-9.04%) |
Aug 08, 2007 | 7.268 | 7.433 | 6.805 | 6.843 | 1,585,542 | -0.37(-5.09%) |
Aug 07, 2007 | 7.529 | 7.597 | 7.153 | 7.210 | 810,581 | -0.38(-4.97%) |
Aug 06, 2007 | 7.481 | 7.665 | 7.375 | 7.587 | 520,841 | +0.13(+1.68%) |
Aug 03, 2007 | 7.452 | 7.732 | 7.413 | 7.462 | 840,207 | -0.12(-1.53%) |
Aug 02, 2007 | 7.491 | 7.607 | 7.249 | 7.578 | 895,277 | -0.11(-1.38%) |
Aug 01, 2007 | 7.558 | 7.742 | 7.471 | 7.684 | 398,413 | +0.12(+1.53%) |
Jul 31, 2007 | 7.848 | 8.361 | 7.520 | 7.568 | 1,202,612 | -0.05(-0.63%) |
Jul 30, 2007 | 7.597 | 7.761 | 7.191 | 7.616 | 575,351 | +0.06(+0.77%) |
Jul 27, 2007 | 7.800 | 7.829 | 7.442 | 7.558 | 629,462 | -0.25(-3.22%) |
Jul 26, 2007 | 7.781 | 7.906 | 7.645 | 7.810 | 371,032 | -0.06(-0.74%) |
Jul 25, 2007 | 7.800 | 7.945 | 7.500 | 7.868 | 394,073 | +0.12(+1.50%) |
Jul 24, 2007 | 7.916 | 7.984 | 7.645 | 7.752 | 340,009 | -0.22(-2.79%) |
Jul 23, 2007 | 8.003 | 8.206 | 7.887 | 7.974 | 177,353 | +0.02(+0.24%) |
Jul 20, 2007 | 8.341 | 8.419 | 7.761 | 7.955 | 429,967 | -0.41(-4.86%) |
Jul 19, 2007 | 8.351 | 8.428 | 8.196 | 8.361 | 338,978 | +0.01(+0.12%) |
Jul 18, 2007 | 8.428 | 8.448 | 8.177 | 8.351 | 160,739 | -0.11(-1.26%) |
Jul 17, 2007 | 8.322 | 8.544 | 8.322 | 8.457 | 326,161 | +0.14(+1.63%) |
Jul 16, 2007 | 8.583 | 8.593 | 8.177 | 8.322 | 433,953 | -0.27(-3.15%) |
Jul 13, 2007 | 8.496 | 8.622 | 8.409 | 8.593 | 333,946 | +0.10(+1.14%) |
Jul 12, 2007 | 8.506 | 8.641 | 8.448 | 8.496 | 449,453 | -0.05(-0.57%) |
Jul 11, 2007 | 8.496 | 8.593 | 8.370 | 8.544 | 228,611 | +0.08(+0.91%) |
Jul 10, 2007 | 8.776 | 8.776 | 8.438 | 8.467 | 193,582 | -0.31(-3.52%) |
Jul 09, 2007 | 8.912 | 8.921 | 8.641 | 8.776 | 129,732 | -0.14(-1.52%) |
Jul 06, 2007 | 8.931 | 8.979 | 8.738 | 8.912 | 175,054 | -0.04(-0.43%) |
Jul 05, 2007 | 8.873 | 8.960 | 8.718 | 8.950 | 295,511 | +0.11(+1.20%) |
Jul 03, 2007 | 8.854 | 8.854 | 8.709 | 8.844 | 151,678 | +0.00(+0.00%) |
Jul 02, 2007 | 8.796 | 8.854 | 8.680 | 8.844 | 372,067 | +0.14(+1.55%) |
Jun 29, 2007 | 8.815 | 8.883 | 8.622 | 8.709 | 467,804 | -0.06(-0.66%) |
Jun 28, 2007 | 8.863 | 8.883 | 8.631 | 8.767 | 228,715 | -0.08(-0.87%) |
Jun 27, 2007 | 9.105 | 9.105 | 8.767 | 8.844 | 1,080,774 | +0.15(+1.78%) |
Jun 26, 2007 | 8.486 | 8.709 | 8.380 | 8.689 | 323,307 | +0.25(+2.98%) |
Jun 25, 2007 | 8.457 | 8.631 | 8.274 | 8.438 | 470,967 | -0.05(-0.57%) |
Jun 22, 2007 | 8.718 | 8.776 | 8.486 | 8.486 | 2,625,642 | -0.25(-2.88%) |
Jun 21, 2007 | 8.776 | 8.883 | 8.564 | 8.738 | 307,943 | -0.12(-1.31%) |
Jun 20, 2007 | 8.989 | 9.115 | 8.834 | 8.854 | 877,446 | -0.08(-0.87%) |
Jun 19, 2007 | 8.738 | 8.989 | 8.660 | 8.931 | 244,890 | +0.17(+1.99%) |
Jun 18, 2007 | 8.660 | 8.873 | 8.477 | 8.757 | 270,341 | -0.14(-1.52%) |
Jun 15, 2007 | 8.950 | 8.979 | 8.786 | 8.892 | 489,884 | +0.11(+1.21%) |
Jun 14, 2007 | 8.805 | 9.037 | 8.776 | 8.786 | 364,904 | -0.01(-0.11%) |
Jun 13, 2007 | 8.844 | 8.979 | 8.747 | 8.796 | 1,223,934 | -0.05(-0.55%) |
Jun 12, 2007 | 8.912 | 9.057 | 8.767 | 8.844 | 756,915 | -0.13(-1.40%) |
Jun 11, 2007 | 8.341 | 9.018 | 8.264 | 8.970 | 963,920 | +0.59(+7.04%) |
Jun 08, 2007 | 8.283 | 8.399 | 8.225 | 8.380 | 293,876 | +0.11(+1.29%) |
Jun 07, 2007 | 8.448 | 8.506 | 8.225 | 8.274 | 462,336 | -0.23(-2.73%) |
Jun 06, 2007 | 8.332 | 8.554 | 8.264 | 8.506 | 803,507 | +0.09(+1.03%) |
Jun 05, 2007 | 8.554 | 8.554 | 8.225 | 8.419 | 364,469 | -0.13(-1.47%) |
Jun 04, 2007 | 8.564 | 8.660 | 8.332 | 8.544 | 440,175 | +0.00(+0.00%) |
Jun 01, 2007 | 8.361 | 8.689 | 8.361 | 8.544 | 595,504 | +0.29(+3.51%) |
May 31, 2007 | 7.906 | 8.293 | 7.906 | 8.254 | 671,368 | +0.28(+3.52%) |
May 30, 2007 | 8.138 | 8.283 | 7.810 | 7.974 | 1,387,570 | -0.25(-3.06%) |
May 29, 2007 | 8.477 | 8.506 | 8.158 | 8.225 | 554,094 | -0.20(-2.41%) |
May 25, 2007 | 8.225 | 8.506 | 8.158 | 8.428 | 811,937 | +0.22(+2.71%) |
May 24, 2007 | 8.467 | 8.564 | 8.051 | 8.206 | 673,039 | -0.30(-3.52%) |
May 23, 2007 | 8.583 | 8.670 | 8.471 | 8.506 | 521,753 | -0.09(-1.01%) |
May 22, 2007 | 8.448 | 8.776 | 8.448 | 8.593 | 392,562 | +0.01(+0.11%) |
May 21, 2007 | 8.573 | 8.602 | 8.419 | 8.583 | 238,611 | +0.01(+0.11%) |
May 18, 2007 | 8.593 | 8.680 | 8.486 | 8.573 | 431,746 | -0.01(-0.11%) |
May 17, 2007 | 8.844 | 8.844 | 8.486 | 8.583 | 543,746 | -0.27(-3.06%) |
May 16, 2007 | 8.941 | 9.051 | 8.554 | 8.854 | 382,137 | -0.03(-0.33%) |
May 15, 2007 | 8.709 | 9.095 | 8.651 | 8.883 | 745,125 | +0.16(+1.88%) |
May 14, 2007 | 8.738 | 8.786 | 8.660 | 8.718 | 440,001 | +0.00(+0.00%) |
May 11, 2007 | 8.718 | 8.805 | 8.680 | 8.718 | 301,359 | +0.05(+0.56%) |
May 10, 2007 | 8.738 | 8.776 | 8.467 | 8.670 | 844,857 | -0.05(-0.55%) |
May 09, 2007 | 8.506 | 8.892 | 8.333 | 8.718 | 1,134,786 | +0.49(+5.99%) |
May 08, 2007 | 8.399 | 8.573 | 8.119 | 8.225 | 874,722 | -0.05(-0.58%) |
May 07, 2007 | 8.003 | 8.448 | 7.926 | 8.274 | 1,206,613 | +0.35(+4.39%) |
May 04, 2007 | 8.583 | 8.631 | 7.897 | 7.926 | 1,031,612 | -0.57(-6.71%) |
May 03, 2007 | 8.747 | 8.747 | 8.457 | 8.496 | 712,219 | -0.22(-2.55%) |
May 02, 2007 | 8.863 | 8.892 | 8.515 | 8.718 | 907,361 | -0.14(-1.64%) |
May 01, 2007 | 10.97 | 11.11 | 8.486 | 8.863 | 2,709,395 | -2.26(-20.33%) |
Apr 30, 2007 | 11.05 | 11.17 | 10.85 | 11.12 | 546,613 | +0.09(+0.79%) |
Apr 27, 2007 | 10.92 | 11.06 | 10.69 | 11.04 | 481,898 | +0.11(+0.97%) |
Apr 26, 2007 | 10.89 | 11.06 | 10.79 | 10.93 | 238,329 | +0.03(+0.27%) |
Apr 25, 2007 | 10.83 | 11.06 | 10.77 | 10.90 | 296,911 | +0.13(+1.17%) |
Apr 24, 2007 | 11.04 | 11.12 | 10.70 | 10.78 | 262,984 | -0.19(-1.76%) |
Apr 23, 2007 | 10.72 | 11.00 | 10.69 | 10.97 | 328,123 | +0.25(+2.34%) |
Apr 20, 2007 | 10.73 | 10.82 | 10.66 | 10.72 | 269,311 | +0.08(+0.73%) |
Apr 19, 2007 | 10.68 | 10.90 | 10.34 | 10.64 | 497,913 | -0.15(-1.43%) |
Apr 18, 2007 | 10.78 | 10.97 | 10.71 | 10.80 | 285,327 | -0.01(-0.09%) |
Apr 17, 2007 | 10.83 | 10.95 | 10.70 | 10.81 | 383,237 | +0.02(+0.18%) |
Apr 16, 2007 | 10.74 | 10.98 | 10.68 | 10.79 | 642,619 | +0.11(+1.00%) |
Apr 13, 2007 | 10.54 | 10.82 | 10.54 | 10.68 | 306,088 | +0.13(+1.19%) |
Apr 12, 2007 | 10.31 | 10.62 | 10.18 | 10.55 | 371,509 | +0.23(+2.25%) |
Apr 11, 2007 | 10.32 | 10.47 | 10.22 | 10.32 | 283,487 | +0.03(+0.28%) |
Apr 10, 2007 | 10.39 | 10.39 | 10.18 | 10.29 | 228,047 | -0.12(-1.11%) |
Apr 09, 2007 | 10.26 | 10.69 | 10.21 | 10.41 | 966,031 | +0.17(+1.70%) |
Apr 05, 2007 | 10.32 | 10.43 | 10.15 | 10.24 | 276,434 | -0.07(-0.66%) |
Apr 04, 2007 | 10.24 | 10.42 | 10.11 | 10.30 | 588,180 | +0.09(+0.85%) |
Apr 03, 2007 | 9.917 | 10.30 | 9.869 | 10.22 | 758,442 | +0.30(+3.02%) |
Apr 02, 2007 | 9.791 | 9.956 | 9.308 | 9.917 | 1,116,073 | -0.25(-2.47%) |
Mar 30, 2007 | 10.30 | 10.44 | 10.05 | 10.17 | 358,397 | -0.11(-1.03%) |
Mar 29, 2007 | 10.28 | 10.44 | 10.05 | 10.27 | 190,945 | +0.13(+1.24%) |
Mar 28, 2007 | 10.29 | 10.32 | 9.956 | 10.15 | 490,672 | -0.22(-2.14%) |
Mar 27, 2007 | 10.45 | 10.54 | 10.21 | 10.37 | 570,112 | -0.06(-0.56%) |
Mar 26, 2007 | 10.03 | 10.50 | 10.00 | 10.43 | 442,920 | +0.43(+4.35%) |
Mar 23, 2007 | 10.00 | 10.08 | 9.878 | 9.994 | 233,344 | +0.03(+0.29%) |
Mar 22, 2007 | 10.15 | 10.17 | 9.888 | 9.965 | 721,137 | -0.18(-1.81%) |
Mar 21, 2007 | 9.917 | 10.19 | 9.666 | 10.15 | 909,936 | +0.21(+2.14%) |
Mar 20, 2007 | 9.347 | 10.19 | 9.347 | 9.936 | 918,878 | +0.55(+5.87%) |
Mar 19, 2007 | 9.385 | 9.521 | 9.269 | 9.385 | 473,403 | +0.08(+0.83%) |
Mar 16, 2007 | 9.395 | 9.424 | 9.115 | 9.308 | 743,637 | -0.10(-1.03%) |
Mar 15, 2007 | 9.124 | 9.405 | 9.124 | 9.405 | 252,138 | +0.26(+2.85%) |
Mar 14, 2007 | 9.163 | 9.308 | 8.883 | 9.144 | 687,996 | -0.01(-0.11%) |
Mar 13, 2007 | 9.617 | 9.617 | 9.086 | 9.153 | 473,588 | -0.46(-4.82%) |
Mar 12, 2007 | 9.424 | 9.840 | 9.356 | 9.617 | 625,337 | +0.17(+1.84%) |
Mar 09, 2007 | 9.366 | 9.555 | 9.260 | 9.443 | 356,457 | +0.08(+0.83%) |
Mar 08, 2007 | 9.173 | 9.588 | 9.163 | 9.366 | 591,270 | +0.26(+2.87%) |
Mar 07, 2007 | 9.376 | 9.405 | 8.989 | 9.105 | 591,875 | -0.21(-2.28%) |
Mar 06, 2007 | 8.941 | 9.443 | 8.844 | 9.318 | 1,355,181 | +0.46(+5.24%) |
Mar 05, 2007 | 8.738 | 8.941 | 8.612 | 8.854 | 974,375 | -0.10(-1.08%) |
Mar 02, 2007 | 8.631 | 9.103 | 8.631 | 8.950 | 732,595 | +0.19(+2.21%) |
Mar 01, 2007 | 8.535 | 8.883 | 8.264 | 8.757 | 904,678 | +0.05(+0.55%) |
Feb 28, 2007 | 8.651 | 8.776 | 8.622 | 8.709 | 811,367 | +0.02(+0.22%) |
Feb 27, 2007 | 8.660 | 8.815 | 8.457 | 8.689 | 1,051,981 | -0.21(-2.39%) |
Feb 26, 2007 | 9.269 | 9.269 | 8.757 | 8.902 | 642,748 | -0.28(-3.05%) |
Feb 23, 2007 | 8.921 | 9.318 | 8.796 | 9.182 | 909,546 | +0.31(+3.49%) |
Feb 22, 2007 | 8.709 | 9.124 | 8.564 | 8.873 | 2,676,368 | +0.88(+11.00%) |
Feb 21, 2007 | 8.148 | 8.283 | 7.926 | 7.993 | 500,611 | -0.14(-1.78%) |
Feb 20, 2007 | 7.713 | 8.167 | 7.713 | 8.138 | 476,054 | +0.41(+5.25%) |
Feb 16, 2007 | 7.694 | 7.732 | 7.617 | 7.732 | 290,393 | +0.07(+0.88%) |
Feb 15, 2007 | 7.636 | 7.703 | 7.539 | 7.665 | 238,945 | +0.07(+0.89%) |
Feb 14, 2007 | 7.703 | 7.723 | 7.558 | 7.597 | 147,394 | -0.13(-1.63%) |
Feb 13, 2007 | 7.665 | 7.732 | 7.433 | 7.723 | 472,122 | +0.12(+1.52%) |
Feb 12, 2007 | 7.655 | 7.732 | 7.394 | 7.607 | 273,134 | -0.04(-0.51%) |
Feb 09, 2007 | 7.703 | 7.897 | 7.520 | 7.645 | 558,537 | -0.05(-0.63%) |
Feb 08, 2007 | 7.210 | 7.781 | 7.162 | 7.694 | 765,149 | +0.49(+6.85%) |
Feb 07, 2007 | 7.018 | 7.384 | 6.921 | 7.201 | 3,651,740 | -0.26(-3.50%) |
Feb 06, 2007 | 7.230 | 7.674 | 7.153 | 7.462 | 609,114 | +0.26(+3.62%) |
Feb 05, 2007 | 7.326 | 7.326 | 7.162 | 7.201 | 185,665 | -0.12(-1.59%) |
Feb 02, 2007 | 7.249 | 7.375 | 7.191 | 7.317 | 260,795 | +0.06(+0.80%) |