Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.88 | 12.03 | 11.65 | 11.72 | 356,380 | -0.08(-0.66%) |
Apr 29, 2008 | 11.73 | 11.96 | 11.70 | 11.79 | 397,572 | -0.04(-0.33%) |
Apr 28, 2008 | 12.04 | 12.04 | 11.73 | 11.83 | 458,067 | -0.04(-0.33%) |
Apr 25, 2008 | 11.84 | 12.01 | 11.73 | 11.87 | 524,924 | +0.10(+0.82%) |
Apr 24, 2008 | 11.60 | 11.87 | 11.21 | 11.77 | 1,059,732 | +0.15(+1.33%) |
Apr 23, 2008 | 11.55 | 11.97 | 11.44 | 11.62 | 1,958,862 | +0.05(+0.42%) |
Apr 22, 2008 | 12.47 | 12.87 | 11.21 | 11.57 | 4,889,124 | -3.48(-23.12%) |
Apr 21, 2008 | 15.01 | 15.17 | 14.44 | 15.05 | 503,095 | +0.44(+2.98%) |
Apr 18, 2008 | 14.81 | 15.03 | 14.51 | 14.62 | 514,265 | +0.09(+0.60%) |
Apr 17, 2008 | 14.36 | 14.72 | 14.21 | 14.53 | 523,178 | -0.03(-0.20%) |
Apr 16, 2008 | 13.84 | 14.65 | 13.77 | 14.56 | 767,775 | +0.88(+6.43%) |
Apr 15, 2008 | 13.81 | 13.81 | 13.41 | 13.68 | 996,568 | -0.12(-0.84%) |
Apr 14, 2008 | 13.87 | 14.01 | 13.32 | 13.79 | 1,026,179 | -0.08(-0.56%) |
Apr 11, 2008 | 13.78 | 15.32 | 13.73 | 13.87 | 1,455,741 | -1.50(-9.75%) |
Apr 10, 2008 | 15.36 | 15.70 | 15.09 | 15.37 | 358,143 | -0.03(-0.19%) |
Apr 09, 2008 | 15.63 | 15.82 | 15.24 | 15.40 | 591,931 | -0.15(-0.99%) |
Apr 08, 2008 | 15.37 | 15.60 | 14.96 | 15.55 | 609,671 | -0.07(-0.43%) |
Apr 07, 2008 | 15.01 | 15.74 | 15.01 | 15.62 | 866,042 | +0.64(+4.26%) |
Apr 04, 2008 | 15.09 | 15.09 | 14.60 | 14.98 | 615,053 | -0.07(-0.45%) |
Apr 03, 2008 | 15.34 | 15.41 | 15.01 | 15.05 | 968,755 | -0.40(-2.57%) |
Apr 02, 2008 | 15.72 | 15.74 | 15.32 | 15.45 | 850,541 | -0.16(-1.05%) |
Apr 01, 2008 | 15.13 | 16.04 | 14.87 | 15.61 | 1,521,191 | +0.73(+4.94%) |
Mar 31, 2008 | 15.12 | 15.20 | 14.55 | 14.88 | 535,844 | -0.30(-1.97%) |
Mar 28, 2008 | 15.18 | 15.47 | 14.97 | 15.18 | 569,786 | +0.16(+1.10%) |
Mar 27, 2008 | 15.07 | 15.22 | 14.66 | 15.01 | 630,910 | +0.03(+0.19%) |
Mar 26, 2008 | 15.64 | 15.70 | 14.76 | 14.98 | 1,134,585 | -0.80(-5.08%) |
Mar 25, 2008 | 14.83 | 16.10 | 14.50 | 15.78 | 1,452,528 | +1.06(+7.22%) |
Mar 24, 2008 | 14.52 | 14.88 | 14.28 | 14.72 | 1,742,706 | +0.22(+1.53%) |
Mar 21, 2008 | 14.21 | 14.58 | 13.92 | 14.50 | 2,033,170 | +0.00(+0.00%) |
Mar 20, 2008 | 14.21 | 14.58 | 13.92 | 14.50 | 2,033,170 | +0.43(+3.02%) |
Mar 19, 2008 | 14.91 | 15.29 | 14.04 | 14.07 | 990,825 | -0.83(-5.58%) |
Mar 18, 2008 | 14.15 | 14.92 | 13.80 | 14.91 | 1,108,482 | +1.20(+8.74%) |
Mar 17, 2008 | 13.50 | 13.78 | 13.06 | 13.71 | 958,358 | +0.15(+1.14%) |
Mar 14, 2008 | 14.40 | 14.40 | 13.41 | 13.55 | 694,519 | -0.55(-3.91%) |
Mar 13, 2008 | 13.67 | 14.40 | 13.65 | 14.10 | 1,441,096 | +0.30(+2.17%) |
Mar 12, 2008 | 14.10 | 14.34 | 13.67 | 13.80 | 674,338 | -0.21(-1.52%) |
Mar 11, 2008 | 14.08 | 14.39 | 13.63 | 14.02 | 1,011,561 | +0.13(+0.90%) |
Mar 10, 2008 | 14.05 | 14.09 | 13.51 | 13.89 | 948,588 | -0.11(-0.76%) |
Mar 07, 2008 | 13.52 | 14.26 | 13.32 | 14.00 | 1,474,799 | +0.44(+3.28%) |
Mar 06, 2008 | 14.50 | 14.59 | 13.51 | 13.55 | 1,681,576 | -1.03(-7.09%) |
Mar 05, 2008 | 14.35 | 14.62 | 14.11 | 14.59 | 1,223,407 | +0.25(+1.75%) |
Mar 04, 2008 | 13.56 | 14.62 | 13.45 | 14.33 | 2,661,775 | +0.81(+6.00%) |
Mar 03, 2008 | 13.19 | 13.80 | 12.94 | 13.52 | 1,789,127 | +0.31(+2.34%) |
Feb 29, 2008 | 12.28 | 13.28 | 12.28 | 13.21 | 1,617,599 | +0.77(+6.22%) |
Feb 28, 2008 | 12.73 | 14.23 | 12.29 | 12.44 | 2,642,307 | +0.63(+5.32%) |
Feb 27, 2008 | 10.91 | 11.93 | 10.74 | 11.81 | 1,474,228 | +1.01(+9.40%) |
Feb 26, 2008 | 10.41 | 10.92 | 10.41 | 10.80 | 861,138 | +0.30(+2.85%) |
Feb 25, 2008 | 10.13 | 10.68 | 10.05 | 10.50 | 297,267 | +0.39(+3.82%) |
Feb 22, 2008 | 10.07 | 10.15 | 9.927 | 10.11 | 392,943 | +0.08(+0.77%) |
Feb 21, 2008 | 9.869 | 10.14 | 9.714 | 10.03 | 594,982 | +0.21(+2.17%) |
Feb 20, 2008 | 9.598 | 9.927 | 9.531 | 9.821 | 309,412 | +0.17(+1.80%) |
Feb 19, 2008 | 9.454 | 9.734 | 9.318 | 9.647 | 419,522 | +0.33(+3.53%) |
Feb 18, 2008 | 9.975 | 10.16 | 9.299 | 9.318 | 497,838 | +0.00(+0.00%) |
Feb 15, 2008 | 9.975 | 10.16 | 9.299 | 9.318 | 497,838 | -0.66(-6.59%) |
Feb 14, 2008 | 10.43 | 10.44 | 9.763 | 9.975 | 416,197 | -0.45(-4.36%) |
Feb 13, 2008 | 10.09 | 10.48 | 10.06 | 10.43 | 318,666 | +0.44(+4.45%) |
Feb 12, 2008 | 9.801 | 10.08 | 9.801 | 9.985 | 341,101 | +0.21(+2.18%) |
Feb 11, 2008 | 9.850 | 9.917 | 9.618 | 9.772 | 327,219 | -0.04(-0.39%) |
Feb 08, 2008 | 9.840 | 9.946 | 9.569 | 9.811 | 232,591 | -0.03(-0.29%) |
Feb 07, 2008 | 9.540 | 9.966 | 9.531 | 9.840 | 496,215 | +0.22(+2.31%) |
Feb 06, 2008 | 9.637 | 9.908 | 9.492 | 9.618 | 621,319 | +0.02(+0.20%) |
Feb 05, 2008 | 10.11 | 10.15 | 9.598 | 9.598 | 238,367 | -0.71(-6.85%) |
Feb 04, 2008 | 10.24 | 10.35 | 10.09 | 10.30 | 303,885 | +0.02(+0.19%) |
Feb 01, 2008 | 9.985 | 10.42 | 9.801 | 10.28 | 426,880 | +0.38(+3.80%) |
Jan 31, 2008 | 9.908 | 10.12 | 9.531 | 9.908 | 555,547 | -0.04(-0.39%) |
Jan 30, 2008 | 10.11 | 10.39 | 9.917 | 9.946 | 406,268 | -0.21(-2.09%) |
Jan 29, 2008 | 10.55 | 10.55 | 10.08 | 10.16 | 287,464 | -0.30(-2.87%) |
Jan 28, 2008 | 10.52 | 10.53 | 10.29 | 10.46 | 569,784 | -0.11(-1.01%) |
Jan 25, 2008 | 10.72 | 10.93 | 10.32 | 10.57 | 561,941 | -0.12(-1.09%) |
Jan 24, 2008 | 11.37 | 11.51 | 10.43 | 10.68 | 652,472 | -0.60(-5.31%) |
Jan 23, 2008 | 10.71 | 11.36 | 10.68 | 11.28 | 679,276 | +0.34(+3.09%) |
Jan 22, 2008 | 10.84 | 11.35 | 10.78 | 10.94 | 809,285 | -0.45(-3.99%) |
Jan 21, 2008 | 11.15 | 11.70 | 11.12 | 11.40 | 782,488 | +0.00(+0.00%) |
Jan 18, 2008 | 11.15 | 11.70 | 11.12 | 11.40 | 782,488 | +0.18(+1.64%) |
Jan 17, 2008 | 11.29 | 11.53 | 11.09 | 11.21 | 276,829 | -0.06(-0.51%) |
Jan 16, 2008 | 11.13 | 11.65 | 10.98 | 11.27 | 361,707 | +0.14(+1.22%) |
Jan 15, 2008 | 11.07 | 11.19 | 11.01 | 11.14 | 488,317 | -0.07(-0.60%) |
Jan 14, 2008 | 11.23 | 11.38 | 11.10 | 11.20 | 299,855 | +0.07(+0.61%) |
Jan 11, 2008 | 11.54 | 11.63 | 11.12 | 11.14 | 226,756 | -0.47(-4.08%) |
Jan 10, 2008 | 11.29 | 11.83 | 10.98 | 11.61 | 522,341 | +0.18(+1.61%) |
Jan 09, 2008 | 11.43 | 11.61 | 11.13 | 11.43 | 445,811 | +0.02(+0.17%) |
Jan 08, 2008 | 11.72 | 12.15 | 11.36 | 11.41 | 590,390 | -0.28(-2.40%) |
Jan 07, 2008 | 11.97 | 12.25 | 11.69 | 11.69 | 1,062,821 | -0.17(-1.47%) |
Jan 04, 2008 | 12.29 | 12.40 | 11.82 | 11.86 | 632,789 | -0.59(-4.74%) |
Jan 03, 2008 | 12.71 | 12.95 | 12.43 | 12.45 | 632,962 | -0.26(-2.05%) |
Jan 02, 2008 | 12.95 | 13.18 | 12.51 | 12.71 | 835,469 | -0.14(-1.13%) |
Jan 01, 2008 | 12.50 | 13.04 | 12.47 | 12.86 | 816,402 | +0.00(+0.00%) |
Dec 31, 2007 | 12.50 | 13.04 | 12.47 | 12.86 | 816,402 | +0.32(+2.54%) |
Dec 28, 2007 | 12.79 | 12.85 | 12.51 | 12.54 | 356,469 | -0.17(-1.37%) |
Dec 27, 2007 | 12.80 | 12.85 | 12.47 | 12.71 | 404,104 | -0.09(-0.68%) |
Dec 26, 2007 | 12.56 | 12.90 | 12.20 | 12.80 | 804,111 | +0.23(+1.85%) |
Dec 24, 2007 | 12.37 | 12.64 | 12.37 | 12.57 | 235,739 | +0.19(+1.56%) |
Dec 21, 2007 | 11.92 | 12.67 | 11.90 | 12.37 | 1,867,873 | +0.59(+5.00%) |
Dec 20, 2007 | 11.58 | 11.79 | 11.29 | 11.78 | 660,591 | +0.30(+2.61%) |
Dec 19, 2007 | 11.45 | 11.80 | 11.19 | 11.48 | 410,553 | -0.01(-0.08%) |
Dec 18, 2007 | 11.24 | 11.52 | 11.08 | 11.49 | 491,963 | +0.36(+3.21%) |
Dec 17, 2007 | 11.00 | 11.37 | 10.75 | 11.14 | 460,203 | +0.06(+0.52%) |
Dec 14, 2007 | 11.36 | 11.44 | 11.00 | 11.08 | 231,855 | -0.43(-3.78%) |
Dec 13, 2007 | 11.30 | 11.55 | 11.08 | 11.51 | 373,105 | +0.10(+0.85%) |
Dec 12, 2007 | 11.97 | 12.07 | 11.20 | 11.42 | 658,547 | -0.25(-2.15%) |
Dec 11, 2007 | 11.86 | 12.18 | 11.56 | 11.67 | 731,837 | -0.15(-1.31%) |
Dec 10, 2007 | 11.80 | 11.89 | 11.65 | 11.82 | 515,410 | +0.03(+0.25%) |
Dec 07, 2007 | 11.49 | 11.84 | 11.47 | 11.79 | 569,787 | +0.19(+1.67%) |
Dec 06, 2007 | 11.77 | 11.88 | 11.53 | 11.60 | 756,760 | -0.22(-1.88%) |
Dec 05, 2007 | 11.67 | 12.03 | 11.60 | 11.82 | 1,110,136 | +0.08(+0.66%) |
Dec 04, 2007 | 10.55 | 11.83 | 10.31 | 11.74 | 1,829,570 | +1.10(+10.35%) |
Dec 03, 2007 | 9.473 | 10.91 | 9.473 | 10.64 | 1,496,877 | +1.66(+18.51%) |
Nov 30, 2007 | 8.951 | 9.202 | 8.709 | 8.980 | 694,938 | +0.18(+2.09%) |
Nov 29, 2007 | 8.796 | 8.941 | 8.719 | 8.796 | 1,254,037 | +0.00(+0.00%) |
Nov 28, 2007 | 8.574 | 8.990 | 8.574 | 8.796 | 524,916 | +0.30(+3.53%) |
Nov 27, 2007 | 8.497 | 8.632 | 8.439 | 8.497 | 193,942 | +0.02(+0.23%) |
Nov 26, 2007 | 8.738 | 8.816 | 8.439 | 8.477 | 219,094 | -0.28(-3.20%) |
Nov 23, 2007 | 8.719 | 8.825 | 8.477 | 8.758 | 140,557 | +0.13(+1.46%) |
Nov 21, 2007 | 8.748 | 8.941 | 8.613 | 8.632 | 210,731 | -0.18(-2.08%) |
Nov 20, 2007 | 8.816 | 8.980 | 8.632 | 8.816 | 380,046 | -0.02(-0.22%) |
Nov 19, 2007 | 8.912 | 8.999 | 8.787 | 8.835 | 268,382 | -0.15(-1.72%) |
Nov 16, 2007 | 9.183 | 9.241 | 8.825 | 8.990 | 391,588 | -0.17(-1.90%) |
Nov 15, 2007 | 9.309 | 9.347 | 9.067 | 9.164 | 202,006 | -0.17(-1.86%) |
Nov 14, 2007 | 9.444 | 9.449 | 9.251 | 9.338 | 247,822 | -0.08(-0.82%) |
Nov 13, 2007 | 9.425 | 9.643 | 8.825 | 9.415 | 571,326 | +0.06(+0.62%) |
Nov 12, 2007 | 9.260 | 9.666 | 9.183 | 9.357 | 323,888 | +0.07(+0.73%) |
Nov 09, 2007 | 9.454 | 9.492 | 9.251 | 9.289 | 470,346 | -0.28(-2.93%) |
Nov 08, 2007 | 9.454 | 9.656 | 9.202 | 9.569 | 361,578 | +0.18(+1.96%) |
Nov 07, 2007 | 9.569 | 9.618 | 9.212 | 9.386 | 489,125 | -0.37(-3.77%) |
Nov 06, 2007 | 9.637 | 9.811 | 9.492 | 9.753 | 387,281 | +0.07(+0.70%) |
Nov 05, 2007 | 9.666 | 9.927 | 9.473 | 9.685 | 424,328 | -0.15(-1.57%) |
Nov 02, 2007 | 9.927 | 10.05 | 9.724 | 9.840 | 879,921 | -0.07(-0.68%) |
Nov 01, 2007 | 9.666 | 9.975 | 9.482 | 9.908 | 777,950 | -0.10(-0.97%) |
Oct 31, 2007 | 9.888 | 10.00 | 9.714 | 10.00 | 695,052 | +0.17(+1.77%) |
Oct 30, 2007 | 9.811 | 9.908 | 9.444 | 9.830 | 1,333,733 | +0.02(+0.20%) |
Oct 29, 2007 | 9.763 | 10.24 | 9.618 | 9.811 | 1,014,353 | +0.47(+5.07%) |
Oct 26, 2007 | 8.777 | 9.425 | 8.729 | 9.338 | 582,064 | +0.43(+4.77%) |
Oct 25, 2007 | 8.864 | 9.048 | 8.777 | 8.912 | 216,516 | +0.04(+0.44%) |
Oct 24, 2007 | 8.738 | 8.883 | 8.632 | 8.874 | 263,710 | +0.07(+0.77%) |
Oct 23, 2007 | 8.767 | 8.864 | 8.642 | 8.806 | 256,762 | +0.09(+1.00%) |
Oct 22, 2007 | 8.487 | 8.767 | 8.139 | 8.719 | 363,743 | +0.14(+1.69%) |
Oct 19, 2007 | 8.864 | 8.864 | 8.390 | 8.574 | 388,914 | -0.30(-3.38%) |
Oct 18, 2007 | 8.651 | 8.874 | 8.632 | 8.874 | 299,553 | +0.22(+2.57%) |
Oct 17, 2007 | 8.651 | 8.951 | 8.313 | 8.651 | 773,519 | +0.09(+1.02%) |
Oct 16, 2007 | 8.564 | 8.593 | 8.361 | 8.564 | 174,584 | -0.04(-0.45%) |
Oct 15, 2007 | 8.709 | 8.719 | 8.342 | 8.603 | 297,832 | -0.13(-1.44%) |
Oct 12, 2007 | 8.651 | 8.729 | 8.526 | 8.729 | 174,282 | +0.11(+1.23%) |
Oct 11, 2007 | 8.748 | 8.787 | 8.516 | 8.622 | 343,730 | -0.08(-0.89%) |
Oct 10, 2007 | 8.555 | 8.700 | 8.545 | 8.700 | 246,031 | +0.14(+1.69%) |
Oct 09, 2007 | 8.651 | 8.651 | 8.477 | 8.555 | 399,721 | -0.10(-1.12%) |
Oct 08, 2007 | 8.458 | 8.700 | 8.458 | 8.651 | 400,173 | +0.21(+2.52%) |
Oct 05, 2007 | 8.883 | 9.086 | 8.419 | 8.438 | 2,328,747 | +0.13(+1.51%) |
Oct 04, 2007 | 8.245 | 8.361 | 8.158 | 8.313 | 316,056 | +0.12(+1.42%) |
Oct 03, 2007 | 8.352 | 8.429 | 8.139 | 8.197 | 441,030 | -0.22(-2.64%) |
Oct 02, 2007 | 8.497 | 8.593 | 8.342 | 8.419 | 204,684 | -0.10(-1.14%) |
Oct 01, 2007 | 8.506 | 8.555 | 8.448 | 8.516 | 333,096 | +0.01(+0.11%) |
Sep 28, 2007 | 8.825 | 8.845 | 8.439 | 8.506 | 395,732 | -0.35(-3.93%) |
Sep 27, 2007 | 8.777 | 8.854 | 8.506 | 8.854 | 422,944 | +0.08(+0.88%) |
Sep 26, 2007 | 8.613 | 8.777 | 8.545 | 8.777 | 373,850 | +0.20(+2.37%) |
Sep 25, 2007 | 8.458 | 8.679 | 8.352 | 8.574 | 441,857 | +0.05(+0.57%) |
Sep 24, 2007 | 8.468 | 8.564 | 8.419 | 8.526 | 256,391 | +0.05(+0.57%) |
Sep 21, 2007 | 8.429 | 8.564 | 8.323 | 8.477 | 949,885 | +0.13(+1.50%) |
Sep 20, 2007 | 8.168 | 8.632 | 7.991 | 8.352 | 861,063 | +0.14(+1.77%) |
Sep 19, 2007 | 8.313 | 8.497 | 7.984 | 8.207 | 515,378 | -0.02(-0.23%) |
Sep 18, 2007 | 7.772 | 8.255 | 7.694 | 8.226 | 431,599 | +0.48(+6.24%) |
Sep 17, 2007 | 7.772 | 7.781 | 7.685 | 7.743 | 263,000 | -0.08(-0.99%) |
Sep 14, 2007 | 7.723 | 7.820 | 7.588 | 7.820 | 287,953 | +0.09(+1.12%) |
Sep 13, 2007 | 7.520 | 7.801 | 7.443 | 7.733 | 313,408 | +0.23(+3.09%) |
Sep 12, 2007 | 7.414 | 7.540 | 7.337 | 7.501 | 675,285 | +0.08(+1.04%) |
Sep 11, 2007 | 7.172 | 7.443 | 7.153 | 7.424 | 711,799 | +0.27(+3.78%) |
Sep 10, 2007 | 6.989 | 7.230 | 6.776 | 7.153 | 357,911 | +0.19(+2.78%) |
Sep 07, 2007 | 7.085 | 7.085 | 6.863 | 6.960 | 248,512 | -0.22(-3.10%) |
Sep 06, 2007 | 6.863 | 7.230 | 6.863 | 7.182 | 295,941 | +0.36(+5.24%) |
Sep 05, 2007 | 6.747 | 6.911 | 6.708 | 6.824 | 260,000 | +0.02(+0.28%) |
Sep 04, 2007 | 6.882 | 7.105 | 6.766 | 6.805 | 234,217 | -0.10(-1.40%) |
Aug 31, 2007 | 6.940 | 7.105 | 6.766 | 6.902 | 204,080 | +0.04(+0.56%) |
Aug 30, 2007 | 6.989 | 7.114 | 6.815 | 6.863 | 167,577 | -0.20(-2.87%) |
Aug 29, 2007 | 6.834 | 7.066 | 6.699 | 7.066 | 233,740 | +0.26(+3.84%) |
Aug 28, 2007 | 6.940 | 7.008 | 6.766 | 6.805 | 218,903 | -0.15(-2.22%) |
Aug 27, 2007 | 7.056 | 7.105 | 6.911 | 6.960 | 159,091 | -0.11(-1.50%) |
Aug 24, 2007 | 6.998 | 7.163 | 6.670 | 7.066 | 190,570 | +0.10(+1.39%) |
Aug 23, 2007 | 7.095 | 7.105 | 6.786 | 6.969 | 215,093 | +0.09(+1.26%) |
Aug 22, 2007 | 6.863 | 6.911 | 6.602 | 6.882 | 431,963 | +0.07(+0.99%) |
Aug 21, 2007 | 6.902 | 6.921 | 6.786 | 6.815 | 508,896 | -0.05(-0.70%) |
Aug 20, 2007 | 6.892 | 7.056 | 6.563 | 6.863 | 697,460 | -0.01(-0.14%) |
Aug 17, 2007 | 7.646 | 7.723 | 6.795 | 6.873 | 556,975 | -0.48(-6.57%) |
Aug 16, 2007 | 7.163 | 7.462 | 6.911 | 7.356 | 532,377 | +0.15(+2.15%) |
Aug 15, 2007 | 7.250 | 7.385 | 7.114 | 7.201 | 328,834 | -0.09(-1.19%) |
Aug 14, 2007 | 7.250 | 7.375 | 7.172 | 7.288 | 291,125 | +0.04(+0.53%) |
Aug 13, 2007 | 7.114 | 7.395 | 7.114 | 7.250 | 441,228 | +0.21(+3.02%) |
Aug 10, 2007 | 6.148 | 7.404 | 6.090 | 7.037 | 908,533 | +0.81(+13.04%) |
Aug 09, 2007 | 6.805 | 6.815 | 6.090 | 6.225 | 1,635,563 | -0.62(-9.04%) |
Aug 08, 2007 | 7.269 | 7.433 | 6.805 | 6.844 | 1,585,442 | -0.37(-5.09%) |
Aug 07, 2007 | 7.530 | 7.598 | 7.153 | 7.211 | 810,529 | -0.38(-4.97%) |
Aug 06, 2007 | 7.482 | 7.665 | 7.375 | 7.588 | 520,808 | +0.13(+1.68%) |
Aug 03, 2007 | 7.453 | 7.733 | 7.414 | 7.462 | 840,154 | -0.12(-1.53%) |
Aug 02, 2007 | 7.491 | 7.607 | 7.250 | 7.578 | 895,221 | -0.11(-1.38%) |
Aug 01, 2007 | 7.559 | 7.743 | 7.472 | 7.685 | 398,387 | +0.12(+1.53%) |
Jul 31, 2007 | 7.849 | 8.361 | 7.520 | 7.569 | 1,202,536 | -0.05(-0.63%) |
Jul 30, 2007 | 7.598 | 7.762 | 7.192 | 7.617 | 575,315 | +0.06(+0.77%) |
Jul 27, 2007 | 7.801 | 7.830 | 7.443 | 7.559 | 629,422 | -0.25(-3.22%) |
Jul 26, 2007 | 7.781 | 7.907 | 7.646 | 7.810 | 371,008 | -0.06(-0.74%) |
Jul 25, 2007 | 7.801 | 7.946 | 7.501 | 7.868 | 394,048 | +0.12(+1.50%) |
Jul 24, 2007 | 7.917 | 7.984 | 7.646 | 7.752 | 339,988 | -0.22(-2.79%) |
Jul 23, 2007 | 8.004 | 8.207 | 7.888 | 7.975 | 177,342 | +0.02(+0.24%) |
Jul 20, 2007 | 8.342 | 8.419 | 7.762 | 7.955 | 429,940 | -0.41(-4.86%) |
Jul 19, 2007 | 8.352 | 8.429 | 8.197 | 8.361 | 338,956 | +0.01(+0.12%) |
Jul 18, 2007 | 8.429 | 8.448 | 8.178 | 8.352 | 160,729 | -0.11(-1.26%) |
Jul 17, 2007 | 8.323 | 8.545 | 8.323 | 8.458 | 326,140 | +0.14(+1.63%) |
Jul 16, 2007 | 8.584 | 8.593 | 8.178 | 8.323 | 433,926 | -0.27(-3.15%) |
Jul 13, 2007 | 8.497 | 8.622 | 8.410 | 8.593 | 333,925 | +0.10(+1.14%) |
Jul 12, 2007 | 8.506 | 8.642 | 8.448 | 8.497 | 449,424 | -0.05(-0.57%) |
Jul 11, 2007 | 8.497 | 8.593 | 8.371 | 8.545 | 228,597 | +0.08(+0.91%) |
Jul 10, 2007 | 8.777 | 8.777 | 8.439 | 8.468 | 193,570 | -0.31(-3.52%) |
Jul 09, 2007 | 8.912 | 8.922 | 8.642 | 8.777 | 129,724 | -0.14(-1.52%) |
Jul 06, 2007 | 8.932 | 8.980 | 8.738 | 8.912 | 175,043 | -0.04(-0.43%) |
Jul 05, 2007 | 8.874 | 8.961 | 8.719 | 8.951 | 295,492 | +0.11(+1.20%) |
Jul 03, 2007 | 8.854 | 8.854 | 8.709 | 8.845 | 151,669 | +0.00(+0.00%) |
Jul 02, 2007 | 8.796 | 8.854 | 8.680 | 8.845 | 372,044 | +0.14(+1.55%) |
Jun 29, 2007 | 8.816 | 8.883 | 8.622 | 8.709 | 467,775 | -0.06(-0.66%) |
Jun 28, 2007 | 8.864 | 8.883 | 8.632 | 8.767 | 228,700 | -0.08(-0.87%) |
Jun 27, 2007 | 9.106 | 9.106 | 8.767 | 8.845 | 1,080,706 | +0.15(+1.78%) |
Jun 26, 2007 | 8.487 | 8.709 | 8.381 | 8.690 | 323,286 | +0.25(+2.98%) |
Jun 25, 2007 | 8.458 | 8.632 | 8.274 | 8.439 | 470,937 | -0.05(-0.57%) |
Jun 22, 2007 | 8.719 | 8.777 | 8.487 | 8.487 | 2,625,476 | -0.25(-2.88%) |
Jun 21, 2007 | 8.777 | 8.883 | 8.564 | 8.738 | 307,923 | -0.12(-1.31%) |
Jun 20, 2007 | 8.990 | 9.115 | 8.835 | 8.854 | 877,390 | -0.08(-0.87%) |
Jun 19, 2007 | 8.738 | 8.990 | 8.661 | 8.932 | 244,874 | +0.17(+1.99%) |
Jun 18, 2007 | 8.661 | 8.874 | 8.477 | 8.758 | 270,324 | -0.14(-1.52%) |
Jun 15, 2007 | 8.951 | 8.980 | 8.787 | 8.893 | 489,853 | +0.11(+1.21%) |
Jun 14, 2007 | 8.806 | 9.038 | 8.777 | 8.787 | 364,881 | -0.01(-0.11%) |
Jun 13, 2007 | 8.845 | 8.980 | 8.748 | 8.796 | 1,223,857 | -0.05(-0.55%) |
Jun 12, 2007 | 8.912 | 9.057 | 8.767 | 8.845 | 756,867 | -0.13(-1.40%) |
Jun 11, 2007 | 8.342 | 9.019 | 8.265 | 8.970 | 963,859 | +0.59(+7.04%) |
Jun 08, 2007 | 8.284 | 8.400 | 8.226 | 8.381 | 293,858 | +0.11(+1.29%) |
Jun 07, 2007 | 8.448 | 8.506 | 8.226 | 8.274 | 462,307 | -0.23(-2.73%) |
Jun 06, 2007 | 8.332 | 8.555 | 8.265 | 8.506 | 803,456 | +0.09(+1.03%) |
Jun 05, 2007 | 8.555 | 8.555 | 8.226 | 8.419 | 364,446 | -0.13(-1.47%) |
Jun 04, 2007 | 8.564 | 8.661 | 8.332 | 8.545 | 440,147 | +0.00(+0.00%) |
Jun 01, 2007 | 8.361 | 8.690 | 8.361 | 8.545 | 595,467 | +0.29(+3.51%) |
May 31, 2007 | 7.907 | 8.294 | 7.907 | 8.255 | 671,325 | +0.28(+3.52%) |
May 30, 2007 | 8.139 | 8.284 | 7.810 | 7.975 | 1,387,482 | -0.25(-3.06%) |
May 29, 2007 | 8.477 | 8.506 | 8.158 | 8.226 | 554,059 | -0.20(-2.41%) |
May 25, 2007 | 8.226 | 8.506 | 8.158 | 8.429 | 811,886 | +0.22(+2.71%) |
May 24, 2007 | 8.468 | 8.564 | 8.052 | 8.207 | 672,997 | -0.30(-3.52%) |
May 23, 2007 | 8.584 | 8.671 | 8.471 | 8.506 | 521,720 | -0.09(-1.01%) |
May 22, 2007 | 8.448 | 8.777 | 8.448 | 8.593 | 392,537 | +0.01(+0.11%) |
May 21, 2007 | 8.574 | 8.603 | 8.419 | 8.584 | 238,596 | +0.01(+0.11%) |
May 18, 2007 | 8.593 | 8.680 | 8.487 | 8.574 | 431,719 | -0.01(-0.11%) |
May 17, 2007 | 8.845 | 8.845 | 8.487 | 8.584 | 543,712 | -0.27(-3.06%) |
May 16, 2007 | 8.941 | 9.051 | 8.555 | 8.854 | 382,113 | -0.03(-0.33%) |
May 15, 2007 | 8.709 | 9.096 | 8.651 | 8.883 | 745,078 | +0.16(+1.88%) |
May 14, 2007 | 8.738 | 8.787 | 8.661 | 8.719 | 439,974 | +0.00(+0.00%) |
May 11, 2007 | 8.719 | 8.806 | 8.680 | 8.719 | 301,339 | +0.05(+0.56%) |
May 10, 2007 | 8.738 | 8.777 | 8.468 | 8.671 | 844,804 | -0.05(-0.55%) |
May 09, 2007 | 8.506 | 8.893 | 8.333 | 8.719 | 1,134,714 | +0.49(+5.99%) |
May 08, 2007 | 8.400 | 8.574 | 8.120 | 8.226 | 874,666 | -0.05(-0.58%) |
May 07, 2007 | 8.004 | 8.448 | 7.926 | 8.274 | 1,206,537 | +0.35(+4.39%) |
May 04, 2007 | 8.584 | 8.632 | 7.897 | 7.926 | 1,031,547 | -0.57(-6.71%) |
May 03, 2007 | 8.748 | 8.748 | 8.458 | 8.497 | 712,174 | -0.22(-2.55%) |
May 02, 2007 | 8.864 | 8.893 | 8.516 | 8.719 | 907,304 | -0.14(-1.64%) |