Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.567 | 8.731 | 8.432 | 8.457 | 144,777 | -0.07(-0.88%) |
Apr 29, 2008 | 8.387 | 8.597 | 8.152 | 8.532 | 288,160 | +0.15(+1.85%) |
Apr 28, 2008 | 8.292 | 8.457 | 7.988 | 8.377 | 361,468 | +0.04(+0.48%) |
Apr 25, 2008 | 8.287 | 8.417 | 7.878 | 8.337 | 315,773 | +0.15(+1.83%) |
Apr 24, 2008 | 7.768 | 8.227 | 7.753 | 8.187 | 285,223 | +0.47(+6.15%) |
Apr 23, 2008 | 7.768 | 7.793 | 7.623 | 7.713 | 153,639 | -0.02(-0.26%) |
Apr 22, 2008 | 7.973 | 7.973 | 7.498 | 7.733 | 291,371 | -0.31(-3.91%) |
Apr 21, 2008 | 8.257 | 8.282 | 7.968 | 8.047 | 162,326 | -0.29(-3.53%) |
Apr 18, 2008 | 8.502 | 8.537 | 8.262 | 8.342 | 238,078 | -0.02(-0.24%) |
Apr 17, 2008 | 8.592 | 8.592 | 8.327 | 8.362 | 131,803 | -0.25(-2.90%) |
Apr 16, 2008 | 8.412 | 8.691 | 8.392 | 8.612 | 188,837 | +0.27(+3.29%) |
Apr 15, 2008 | 8.117 | 8.377 | 7.988 | 8.337 | 285,856 | +0.26(+3.28%) |
Apr 14, 2008 | 7.883 | 8.232 | 7.683 | 8.072 | 785,246 | +0.20(+2.54%) |
Apr 11, 2008 | 8.077 | 8.092 | 7.818 | 7.873 | 1,059,849 | -0.31(-3.78%) |
Apr 10, 2008 | 8.072 | 8.237 | 7.973 | 8.182 | 1,188,650 | +0.08(+1.05%) |
Apr 09, 2008 | 8.397 | 8.467 | 8.087 | 8.097 | 198,210 | -0.28(-3.34%) |
Apr 08, 2008 | 8.467 | 8.494 | 8.262 | 8.377 | 251,391 | -0.14(-1.70%) |
Apr 07, 2008 | 8.482 | 8.622 | 8.422 | 8.522 | 113,576 | +0.11(+1.37%) |
Apr 04, 2008 | 8.452 | 8.472 | 8.267 | 8.407 | 108,368 | -0.01(-0.12%) |
Apr 03, 2008 | 8.562 | 8.612 | 8.267 | 8.417 | 189,494 | -0.16(-1.86%) |
Apr 02, 2008 | 8.477 | 8.734 | 8.317 | 8.577 | 285,444 | +0.11(+1.30%) |
Apr 01, 2008 | 8.287 | 8.637 | 8.237 | 8.467 | 246,143 | +0.09(+1.07%) |
Mar 31, 2008 | 8.132 | 8.602 | 8.132 | 8.377 | 343,134 | +0.24(+3.01%) |
Mar 28, 2008 | 8.202 | 8.312 | 8.052 | 8.132 | 199,510 | -0.07(-0.85%) |
Mar 27, 2008 | 8.252 | 8.686 | 8.192 | 8.202 | 501,877 | -0.02(-0.30%) |
Mar 26, 2008 | 8.382 | 8.407 | 8.147 | 8.227 | 143,823 | -0.20(-2.43%) |
Mar 25, 2008 | 8.212 | 8.671 | 8.052 | 8.432 | 328,585 | +0.23(+2.80%) |
Mar 24, 2008 | 7.863 | 8.447 | 7.818 | 8.202 | 185,488 | +0.34(+4.32%) |
Mar 21, 2008 | 7.938 | 8.107 | 7.668 | 7.863 | 787,425 | +0.00(+0.00%) |
Mar 20, 2008 | 7.938 | 8.107 | 7.668 | 7.863 | 787,425 | +0.04(+0.57%) |
Mar 19, 2008 | 7.673 | 8.057 | 7.673 | 7.818 | 272,624 | +0.23(+3.03%) |
Mar 18, 2008 | 7.478 | 7.663 | 7.299 | 7.588 | 304,874 | +0.29(+4.04%) |
Mar 17, 2008 | 7.239 | 7.458 | 7.094 | 7.294 | 281,037 | -0.10(-1.35%) |
Mar 14, 2008 | 7.723 | 7.723 | 7.319 | 7.393 | 164,055 | -0.23(-3.08%) |
Mar 13, 2008 | 7.488 | 7.773 | 7.274 | 7.628 | 251,190 | +0.02(+0.33%) |
Mar 12, 2008 | 7.613 | 7.818 | 7.463 | 7.603 | 284,184 | +0.00(+0.07%) |
Mar 11, 2008 | 7.593 | 7.753 | 7.349 | 7.598 | 547,404 | +0.23(+3.12%) |
Mar 10, 2008 | 7.503 | 7.633 | 7.349 | 7.369 | 175,873 | -0.14(-1.86%) |
Mar 07, 2008 | 7.448 | 7.723 | 7.239 | 7.508 | 233,763 | -0.04(-0.53%) |
Mar 06, 2008 | 7.803 | 7.863 | 7.543 | 7.548 | 320,198 | -0.27(-3.45%) |
Mar 05, 2008 | 8.322 | 8.322 | 7.738 | 7.818 | 472,040 | -0.45(-5.49%) |
Mar 04, 2008 | 8.027 | 8.352 | 7.943 | 8.272 | 378,621 | +0.16(+1.97%) |
Mar 03, 2008 | 7.978 | 8.132 | 7.803 | 8.112 | 401,825 | +0.14(+1.82%) |
Feb 29, 2008 | 8.312 | 8.312 | 7.923 | 7.968 | 269,619 | -0.45(-5.34%) |
Feb 28, 2008 | 8.841 | 8.841 | 8.242 | 8.417 | 342,733 | -0.53(-5.97%) |
Feb 27, 2008 | 8.617 | 8.951 | 8.537 | 8.951 | 306,276 | +0.26(+3.05%) |
Feb 26, 2008 | 8.602 | 8.956 | 8.437 | 8.686 | 214,023 | +0.07(+0.81%) |
Feb 25, 2008 | 8.292 | 8.666 | 8.162 | 8.617 | 210,527 | +0.31(+3.73%) |
Feb 22, 2008 | 8.452 | 8.452 | 8.027 | 8.307 | 240,574 | -0.14(-1.71%) |
Feb 21, 2008 | 8.557 | 8.632 | 8.337 | 8.452 | 264,353 | -0.03(-0.41%) |
Feb 20, 2008 | 8.287 | 8.527 | 8.157 | 8.487 | 180,280 | +0.16(+1.92%) |
Feb 19, 2008 | 8.332 | 8.706 | 8.257 | 8.327 | 178,465 | +0.09(+1.09%) |
Feb 18, 2008 | 8.282 | 8.372 | 8.057 | 8.237 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.282 | 8.372 | 8.057 | 8.237 | 303,378 | -0.11(-1.32%) |
Feb 14, 2008 | 8.527 | 8.607 | 8.137 | 8.347 | 201,513 | -0.16(-1.88%) |
Feb 13, 2008 | 8.352 | 8.582 | 8.352 | 8.507 | 206,315 | +0.27(+3.34%) |
Feb 12, 2008 | 8.112 | 8.352 | 8.022 | 8.232 | 172,067 | +0.16(+2.04%) |
Feb 11, 2008 | 8.202 | 8.212 | 7.963 | 8.067 | 235,566 | -0.16(-1.94%) |
Feb 08, 2008 | 8.327 | 8.482 | 8.037 | 8.227 | 190,696 | -0.13(-1.55%) |
Feb 07, 2008 | 8.172 | 8.457 | 8.102 | 8.357 | 251,391 | +0.15(+1.89%) |
Feb 06, 2008 | 8.317 | 8.457 | 8.057 | 8.202 | 262,007 | -0.03(-0.42%) |
Feb 05, 2008 | 8.092 | 8.297 | 8.072 | 8.237 | 257,000 | -0.04(-0.54%) |
Feb 04, 2008 | 8.387 | 8.387 | 8.127 | 8.282 | 246,383 | -0.11(-1.31%) |
Feb 01, 2008 | 7.953 | 8.427 | 7.943 | 8.392 | 381,994 | +0.48(+6.12%) |
Jan 31, 2008 | 7.698 | 8.072 | 7.618 | 7.908 | 522,212 | +0.11(+1.47%) |
Jan 30, 2008 | 8.042 | 8.182 | 7.793 | 7.793 | 402,987 | -0.32(-4.00%) |
Jan 29, 2008 | 8.122 | 8.187 | 7.973 | 8.117 | 343,735 | +0.01(+0.12%) |
Jan 28, 2008 | 7.898 | 8.147 | 7.748 | 8.107 | 225,751 | +0.21(+2.65%) |
Jan 25, 2008 | 8.087 | 8.147 | 7.718 | 7.898 | 421,055 | -0.10(-1.31%) |
Jan 24, 2008 | 8.247 | 8.287 | 7.963 | 8.003 | 349,764 | -0.16(-2.02%) |
Jan 23, 2008 | 7.653 | 8.292 | 7.588 | 8.167 | 718,596 | +0.34(+4.40%) |
Jan 22, 2008 | 7.508 | 8.022 | 7.423 | 7.823 | 498,744 | +0.02(+0.26%) |
Jan 21, 2008 | 8.107 | 8.237 | 7.713 | 7.803 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.107 | 8.237 | 7.713 | 7.803 | 655,219 | -0.37(-4.58%) |
Jan 17, 2008 | 8.517 | 8.517 | 8.075 | 8.177 | 322,702 | -0.34(-3.99%) |
Jan 16, 2008 | 8.482 | 8.607 | 8.402 | 8.517 | 382,996 | +0.03(+0.35%) |
Jan 15, 2008 | 8.537 | 8.676 | 8.337 | 8.487 | 555,364 | -0.13(-1.56%) |
Jan 14, 2008 | 8.637 | 8.736 | 8.512 | 8.622 | 230,358 | +0.06(+0.70%) |
Jan 11, 2008 | 8.662 | 8.766 | 8.462 | 8.562 | 489,213 | -0.20(-2.33%) |
Jan 10, 2008 | 8.487 | 8.871 | 8.437 | 8.766 | 502,381 | +0.16(+1.92%) |
Jan 09, 2008 | 8.597 | 8.652 | 8.457 | 8.602 | 594,525 | +0.06(+0.76%) |
Jan 08, 2008 | 8.612 | 8.771 | 8.467 | 8.537 | 730,336 | -0.02(-0.23%) |
Jan 07, 2008 | 8.237 | 8.642 | 8.037 | 8.557 | 458,713 | +0.39(+4.83%) |
Jan 04, 2008 | 8.472 | 8.487 | 8.092 | 8.162 | 284,883 | -0.40(-4.72%) |
Jan 03, 2008 | 8.791 | 8.796 | 8.532 | 8.567 | 447,897 | -0.19(-2.22%) |
Jan 02, 2008 | 8.986 | 9.096 | 8.696 | 8.761 | 468,895 | -0.22(-2.50%) |
Jan 01, 2008 | 9.286 | 9.380 | 8.986 | 8.986 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.286 | 9.380 | 8.986 | 8.986 | 286,646 | -0.35(-3.74%) |
Dec 28, 2007 | 9.550 | 9.680 | 9.196 | 9.335 | 271,192 | -0.13(-1.42%) |
Dec 27, 2007 | 9.910 | 10.00 | 9.470 | 9.470 | 356,955 | -0.51(-5.15%) |
Dec 26, 2007 | 9.405 | 10.13 | 9.405 | 9.984 | 451,102 | +0.51(+5.43%) |
Dec 24, 2007 | 9.266 | 9.520 | 9.146 | 9.470 | 236,768 | +0.18(+1.93%) |
Dec 21, 2007 | 8.612 | 9.291 | 8.362 | 9.291 | 769,197 | +0.84(+9.92%) |
Dec 20, 2007 | 8.347 | 8.467 | 8.182 | 8.452 | 348,368 | +0.26(+3.23%) |
Dec 19, 2007 | 8.162 | 8.262 | 7.943 | 8.187 | 443,690 | -0.05(-0.61%) |
Dec 18, 2007 | 8.187 | 8.332 | 8.057 | 8.237 | 326,908 | +0.11(+1.41%) |
Dec 17, 2007 | 8.342 | 8.352 | 8.003 | 8.122 | 318,295 | -0.25(-3.04%) |
Dec 14, 2007 | 8.492 | 8.582 | 8.352 | 8.377 | 224,148 | -0.21(-2.44%) |
Dec 13, 2007 | 8.662 | 8.686 | 8.462 | 8.587 | 268,217 | -0.10(-1.15%) |
Dec 12, 2007 | 9.201 | 9.360 | 8.562 | 8.686 | 363,726 | -0.27(-3.06%) |
Dec 11, 2007 | 9.256 | 9.360 | 8.911 | 8.961 | 273,625 | -0.23(-2.55%) |
Dec 10, 2007 | 9.221 | 9.315 | 9.116 | 9.196 | 138,415 | -0.03(-0.38%) |
Dec 07, 2007 | 9.360 | 9.360 | 9.121 | 9.231 | 317,894 | -0.09(-0.96%) |
Dec 06, 2007 | 9.116 | 9.320 | 9.076 | 9.320 | 178,277 | +0.20(+2.25%) |
Dec 05, 2007 | 9.206 | 9.236 | 8.891 | 9.116 | 297,262 | +0.02(+0.22%) |
Dec 04, 2007 | 9.041 | 9.256 | 9.036 | 9.096 | 518,206 | -0.06(-0.65%) |
Dec 03, 2007 | 9.116 | 9.211 | 8.996 | 9.156 | 388,204 | -0.01(-0.11%) |
Nov 30, 2007 | 9.281 | 9.281 | 9.031 | 9.166 | 412,842 | -0.02(-0.22%) |
Nov 29, 2007 | 9.400 | 9.400 | 9.031 | 9.186 | 176,274 | -0.15(-1.66%) |
Nov 28, 2007 | 9.101 | 9.460 | 9.101 | 9.340 | 313,487 | +0.24(+2.63%) |
Nov 27, 2007 | 9.141 | 9.186 | 9.041 | 9.101 | 181,682 | -0.03(-0.33%) |
Nov 26, 2007 | 9.266 | 9.335 | 9.071 | 9.131 | 408,636 | -0.14(-1.51%) |
Nov 23, 2007 | 9.201 | 9.440 | 9.151 | 9.271 | 92,143 | +0.10(+1.14%) |
Nov 21, 2007 | 9.550 | 9.710 | 9.136 | 9.166 | 214,734 | -0.38(-4.03%) |
Nov 20, 2007 | 9.021 | 9.720 | 9.021 | 9.550 | 725,529 | +0.50(+5.57%) |
Nov 19, 2007 | 8.562 | 9.186 | 8.517 | 9.046 | 650,011 | +0.39(+4.56%) |
Nov 16, 2007 | 9.006 | 9.006 | 8.217 | 8.652 | 1,154,196 | -0.35(-3.94%) |
Nov 15, 2007 | 9.121 | 9.211 | 8.831 | 9.006 | 314,489 | -0.16(-1.80%) |
Nov 14, 2007 | 9.380 | 9.465 | 9.041 | 9.171 | 281,638 | -0.17(-1.82%) |
Nov 13, 2007 | 9.300 | 9.485 | 9.246 | 9.340 | 237,169 | +0.14(+1.52%) |
Nov 12, 2007 | 9.091 | 9.390 | 9.081 | 9.201 | 248,186 | +0.11(+1.21%) |
Nov 09, 2007 | 9.121 | 9.286 | 8.931 | 9.091 | 304,674 | -0.13(-1.46%) |
Nov 08, 2007 | 9.196 | 9.400 | 9.011 | 9.226 | 496,172 | +0.12(+1.32%) |
Nov 07, 2007 | 9.490 | 9.500 | 8.841 | 9.106 | 345,938 | -0.44(-4.60%) |
Nov 06, 2007 | 9.485 | 9.565 | 9.181 | 9.545 | 233,363 | +0.05(+0.58%) |
Nov 05, 2007 | 9.460 | 9.660 | 9.236 | 9.490 | 236,772 | -0.18(-1.86%) |
Nov 02, 2007 | 9.395 | 10.16 | 9.056 | 9.670 | 484,554 | +0.42(+4.53%) |
Nov 01, 2007 | 9.969 | 10.01 | 9.221 | 9.251 | 413,844 | -0.95(-9.34%) |
Oct 31, 2007 | 9.825 | 10.20 | 9.705 | 10.20 | 225,751 | +0.45(+4.61%) |
Oct 30, 2007 | 9.760 | 10.05 | 9.670 | 9.755 | 274,427 | -0.10(-1.06%) |
Oct 29, 2007 | 10.00 | 10.23 | 9.780 | 9.860 | 221,745 | -0.11(-1.15%) |
Oct 26, 2007 | 10.18 | 10.18 | 9.870 | 9.974 | 203,316 | -0.04(-0.45%) |
Oct 25, 2007 | 10.06 | 10.26 | 9.855 | 10.02 | 196,105 | +0.00(+0.05%) |
Oct 24, 2007 | 10.40 | 10.41 | 9.570 | 10.01 | 293,056 | -0.42(-4.06%) |
Oct 23, 2007 | 10.68 | 10.70 | 10.18 | 10.44 | 197,707 | -0.17(-1.60%) |
Oct 22, 2007 | 10.11 | 10.69 | 10.07 | 10.61 | 194,903 | +0.35(+3.41%) |
Oct 19, 2007 | 10.61 | 10.68 | 10.24 | 10.26 | 274,827 | -0.37(-3.52%) |
Oct 18, 2007 | 10.79 | 10.79 | 10.53 | 10.63 | 165,257 | -0.17(-1.62%) |
Oct 17, 2007 | 10.75 | 10.81 | 10.60 | 10.81 | 236,568 | +0.13(+1.26%) |
Oct 16, 2007 | 10.73 | 10.78 | 10.49 | 10.67 | 165,257 | -0.07(-0.65%) |
Oct 15, 2007 | 10.64 | 10.77 | 10.35 | 10.74 | 285,844 | +0.09(+0.84%) |
Oct 12, 2007 | 10.41 | 10.65 | 10.31 | 10.65 | 259,403 | +0.20(+1.91%) |
Oct 11, 2007 | 10.92 | 10.96 | 10.31 | 10.45 | 282,439 | -0.45(-4.16%) |
Oct 10, 2007 | 10.87 | 10.96 | 10.77 | 10.91 | 192,699 | +0.04(+0.37%) |
Oct 09, 2007 | 10.79 | 11.06 | 10.79 | 10.87 | 467,527 | +0.08(+0.79%) |
Oct 08, 2007 | 10.93 | 10.98 | 10.74 | 10.78 | 275,829 | -0.18(-1.68%) |
Oct 05, 2007 | 10.99 | 10.99 | 10.80 | 10.97 | 255,998 | +0.12(+1.10%) |
Oct 04, 2007 | 10.84 | 10.96 | 10.74 | 10.85 | 322,702 | +0.06(+0.60%) |
Oct 03, 2007 | 10.94 | 11.02 | 10.75 | 10.78 | 391,008 | -0.25(-2.31%) |
Oct 02, 2007 | 11.24 | 11.31 | 10.96 | 11.04 | 446,895 | -0.17(-1.51%) |
Oct 01, 2007 | 10.98 | 11.41 | 10.98 | 11.21 | 301,469 | +0.20(+1.86%) |
Sep 28, 2007 | 11.30 | 11.41 | 10.98 | 11.00 | 193,901 | -0.31(-2.78%) |
Sep 27, 2007 | 11.33 | 11.44 | 11.04 | 11.32 | 249,388 | +0.02(+0.18%) |
Sep 26, 2007 | 10.78 | 11.32 | 10.61 | 11.30 | 611,952 | +0.66(+6.19%) |
Sep 25, 2007 | 10.84 | 10.84 | 10.55 | 10.64 | 420,855 | -0.28(-2.61%) |
Sep 24, 2007 | 10.80 | 11.06 | 10.73 | 10.92 | 283,841 | +0.18(+1.67%) |
Sep 21, 2007 | 10.74 | 10.88 | 10.69 | 10.74 | 328,911 | +0.10(+0.99%) |
Sep 20, 2007 | 10.58 | 10.71 | 10.39 | 10.64 | 297,863 | +0.08(+0.76%) |
Sep 19, 2007 | 10.33 | 10.77 | 10.23 | 10.56 | 434,275 | +0.27(+2.67%) |
Sep 18, 2007 | 9.840 | 10.30 | 9.730 | 10.28 | 235,766 | +0.48(+4.89%) |
Sep 17, 2007 | 9.800 | 9.895 | 9.745 | 9.805 | 455,709 | -0.04(-0.41%) |
Sep 14, 2007 | 9.835 | 9.890 | 9.755 | 9.845 | 175,473 | -0.04(-0.40%) |
Sep 13, 2007 | 9.984 | 9.999 | 9.850 | 9.885 | 241,575 | -0.06(-0.65%) |
Sep 12, 2007 | 9.915 | 10.08 | 9.735 | 9.949 | 271,622 | +0.02(+0.20%) |
Sep 11, 2007 | 9.805 | 9.959 | 9.730 | 9.930 | 226,151 | +0.18(+1.84%) |
Sep 10, 2007 | 9.795 | 9.885 | 9.435 | 9.750 | 251,992 | -0.00(-0.05%) |
Sep 07, 2007 | 10.05 | 10.11 | 9.660 | 9.755 | 587,915 | -0.47(-4.64%) |
Sep 06, 2007 | 10.30 | 10.41 | 10.09 | 10.23 | 292,855 | -0.02(-0.24%) |
Sep 05, 2007 | 10.63 | 10.63 | 10.23 | 10.25 | 349,944 | -0.43(-4.06%) |
Sep 04, 2007 | 10.74 | 10.86 | 10.30 | 10.69 | 225,751 | -0.17(-1.56%) |
Aug 31, 2007 | 10.86 | 10.93 | 10.63 | 10.86 | 178,678 | +0.17(+1.64%) |
Aug 30, 2007 | 10.63 | 11.71 | 10.56 | 10.68 | 787,024 | -0.06(-0.60%) |
Aug 29, 2007 | 10.28 | 10.75 | 10.25 | 10.75 | 170,265 | +0.49(+4.77%) |
Aug 28, 2007 | 10.57 | 10.57 | 10.22 | 10.26 | 147,229 | -0.36(-3.43%) |
Aug 27, 2007 | 10.71 | 10.75 | 10.56 | 10.62 | 99,154 | -0.16(-1.48%) |
Aug 24, 2007 | 10.58 | 10.89 | 10.58 | 10.78 | 164,455 | +0.19(+1.79%) |
Aug 23, 2007 | 10.77 | 10.86 | 10.54 | 10.59 | 224,549 | -0.11(-1.07%) |
Aug 22, 2007 | 10.52 | 10.74 | 10.41 | 10.71 | 242,377 | +0.27(+2.58%) |
Aug 21, 2007 | 10.70 | 10.80 | 10.42 | 10.44 | 303,472 | -0.37(-3.46%) |
Aug 20, 2007 | 10.91 | 11.02 | 10.46 | 10.81 | 199,911 | -0.03(-0.23%) |
Aug 17, 2007 | 11.18 | 11.24 | 10.79 | 10.84 | 356,554 | +0.16(+1.50%) |
Aug 16, 2007 | 10.06 | 10.85 | 9.740 | 10.68 | 426,063 | +0.62(+6.21%) |
Aug 15, 2007 | 10.16 | 10.64 | 9.989 | 10.05 | 236,768 | -0.16(-1.56%) |
Aug 14, 2007 | 10.58 | 10.64 | 10.20 | 10.21 | 326,908 | -0.38(-3.58%) |
Aug 13, 2007 | 10.50 | 10.91 | 10.50 | 10.59 | 511,395 | -0.17(-1.58%) |
Aug 10, 2007 | 9.211 | 11.18 | 9.166 | 10.76 | 874,561 | +1.45(+15.60%) |
Aug 09, 2007 | 9.650 | 9.590 | 9.221 | 9.310 | 934,254 | -0.34(-3.52%) |
Aug 08, 2007 | 9.605 | 9.670 | 9.400 | 9.650 | 844,915 | +0.14(+1.52%) |
Aug 07, 2007 | 9.925 | 9.935 | 9.330 | 9.505 | 395,615 | -0.42(-4.23%) |
Aug 06, 2007 | 9.959 | 10.04 | 9.615 | 9.925 | 392,210 | -0.00(-0.05%) |
Aug 03, 2007 | 10.00 | 10.44 | 9.910 | 9.930 | 443,690 | -0.51(-4.88%) |
Aug 02, 2007 | 10.47 | 10.47 | 10.17 | 10.44 | 526,819 | +0.01(+0.05%) |
Aug 01, 2007 | 9.984 | 10.47 | 9.935 | 10.43 | 424,660 | +0.36(+3.57%) |
Jul 31, 2007 | 10.51 | 10.55 | 10.06 | 10.07 | 243,779 | -0.35(-3.35%) |
Jul 30, 2007 | 10.39 | 10.51 | 10.22 | 10.42 | 265,012 | -0.01(-0.09%) |
Jul 27, 2007 | 10.55 | 10.59 | 10.31 | 10.43 | 442,488 | -0.18(-1.74%) |
Jul 26, 2007 | 10.73 | 10.87 | 10.39 | 10.62 | 468,729 | -0.36(-3.32%) |
Jul 25, 2007 | 10.97 | 11.17 | 10.91 | 10.98 | 813,666 | +0.07(+0.64%) |
Jul 24, 2007 | 11.05 | 11.17 | 10.84 | 10.91 | 537,436 | -0.31(-2.76%) |
Jul 23, 2007 | 11.15 | 11.58 | 11.13 | 11.22 | 514,600 | +0.14(+1.26%) |
Jul 20, 2007 | 10.94 | 11.20 | 10.70 | 11.08 | 993,746 | +0.21(+1.97%) |
Jul 19, 2007 | 10.87 | 10.95 | 10.70 | 10.87 | 456,310 | -0.04(-0.37%) |
Jul 18, 2007 | 10.91 | 10.98 | 10.67 | 10.91 | 210,127 | -0.04(-0.36%) |
Jul 17, 2007 | 11.15 | 11.18 | 10.94 | 10.95 | 229,557 | -0.16(-1.44%) |
Jul 16, 2007 | 10.98 | 11.20 | 10.90 | 11.11 | 423,459 | +0.09(+0.82%) |
Jul 13, 2007 | 11.18 | 11.26 | 10.98 | 11.02 | 321,300 | -0.19(-1.69%) |
Jul 12, 2007 | 10.96 | 11.30 | 10.93 | 11.21 | 289,250 | +0.29(+2.65%) |
Jul 11, 2007 | 11.04 | 11.13 | 10.75 | 10.92 | 497,173 | -0.17(-1.57%) |
Jul 10, 2007 | 11.57 | 11.69 | 10.93 | 11.09 | 624,171 | -0.60(-5.12%) |
Jul 09, 2007 | 12.10 | 12.10 | 11.67 | 11.69 | 230,759 | -0.41(-3.42%) |
Jul 06, 2007 | 11.95 | 12.17 | 11.85 | 12.11 | 176,274 | +0.13(+1.13%) |
Jul 05, 2007 | 11.84 | 11.99 | 11.67 | 11.97 | 326,307 | +0.12(+1.05%) |
Jul 03, 2007 | 11.98 | 11.98 | 11.76 | 11.85 | 106,766 | -0.14(-1.17%) |
Jul 02, 2007 | 11.58 | 12.04 | 11.58 | 11.99 | 260,405 | +0.24(+2.08%) |
Jun 29, 2007 | 12.23 | 12.39 | 11.74 | 11.74 | 312,286 | -0.46(-3.80%) |
Jun 28, 2007 | 12.30 | 12.30 | 11.99 | 12.21 | 375,384 | -0.09(-0.77%) |
Jun 27, 2007 | 11.99 | 12.62 | 11.89 | 12.30 | 570,087 | +0.18(+1.48%) |
Jun 26, 2007 | 11.99 | 12.28 | 11.94 | 12.12 | 348,542 | +0.18(+1.50%) |
Jun 25, 2007 | 12.25 | 12.30 | 11.86 | 11.94 | 382,795 | -0.37(-3.04%) |
Jun 22, 2007 | 12.32 | 12.41 | 12.21 | 12.32 | 551,658 | -0.07(-0.56%) |
Jun 21, 2007 | 12.41 | 12.52 | 12.29 | 12.39 | 388,003 | -0.11(-0.88%) |
Jun 20, 2007 | 12.67 | 12.67 | 12.48 | 12.50 | 344,335 | -0.17(-1.34%) |
Jun 19, 2007 | 12.44 | 12.75 | 12.40 | 12.67 | 279,635 | +0.20(+1.60%) |
Jun 18, 2007 | 12.21 | 12.65 | 12.21 | 12.47 | 505,787 | +0.21(+1.71%) |
Jun 15, 2007 | 12.59 | 12.71 | 12.22 | 12.26 | 656,822 | -0.03(-0.24%) |
Jun 14, 2007 | 12.30 | 12.49 | 12.25 | 12.29 | 228,155 | +0.01(+0.12%) |
Jun 13, 2007 | 12.24 | 12.36 | 12.17 | 12.27 | 337,525 | +0.10(+0.82%) |
Jun 12, 2007 | 12.05 | 12.25 | 12.04 | 12.17 | 218,139 | +0.02(+0.21%) |
Jun 11, 2007 | 12.05 | 12.30 | 12.04 | 12.15 | 147,629 | +0.04(+0.33%) |
Jun 08, 2007 | 11.86 | 12.18 | 11.86 | 12.11 | 226,752 | +0.21(+1.76%) |
Jun 07, 2007 | 11.78 | 11.92 | 11.72 | 11.90 | 359,559 | +0.06(+0.51%) |
Jun 06, 2007 | 11.86 | 11.91 | 11.73 | 11.84 | 284,643 | -0.13(-1.08%) |
Jun 05, 2007 | 12.00 | 12.48 | 11.91 | 11.97 | 281,838 | -0.14(-1.15%) |
Jun 04, 2007 | 12.41 | 12.43 | 12.10 | 12.11 | 393,011 | -0.30(-2.45%) |
Jun 01, 2007 | 12.03 | 12.44 | 11.95 | 12.41 | 952,282 | +0.48(+4.02%) |
May 31, 2007 | 11.78 | 11.94 | 11.72 | 11.93 | 455,508 | +0.13(+1.14%) |
May 30, 2007 | 11.86 | 11.89 | 11.72 | 11.80 | 822,279 | -0.11(-0.96%) |
May 29, 2007 | 11.98 | 11.98 | 11.81 | 11.91 | 359,559 | +0.01(+0.04%) |
May 25, 2007 | 11.75 | 11.91 | 11.68 | 11.91 | 269,419 | +0.22(+1.88%) |
May 24, 2007 | 11.76 | 11.88 | 11.58 | 11.69 | 316,292 | -0.10(-0.85%) |
May 23, 2007 | 11.63 | 11.83 | 11.61 | 11.79 | 590,919 | +0.02(+0.17%) |
May 22, 2007 | 11.90 | 11.98 | 11.71 | 11.77 | 405,431 | -0.09(-0.76%) |
May 21, 2007 | 11.62 | 11.88 | 11.53 | 11.86 | 241,976 | +0.18(+1.58%) |
May 18, 2007 | 11.63 | 11.74 | 11.54 | 11.67 | 273,826 | +0.08(+0.69%) |
May 17, 2007 | 11.43 | 11.65 | 11.41 | 11.59 | 348,742 | +0.11(+1.00%) |
May 16, 2007 | 11.29 | 11.58 | 11.29 | 11.48 | 309,682 | +0.20(+1.82%) |
May 15, 2007 | 11.27 | 11.39 | 11.22 | 11.27 | 393,412 | -0.09(-0.83%) |
May 14, 2007 | 11.53 | 11.56 | 11.33 | 11.37 | 236,367 | -0.23(-1.98%) |
May 11, 2007 | 11.58 | 11.63 | 11.56 | 11.60 | 284,643 | +0.04(+0.35%) |
May 10, 2007 | 11.65 | 11.77 | 11.42 | 11.56 | 372,780 | -0.20(-1.70%) |
May 09, 2007 | 11.62 | 11.78 | 11.51 | 11.76 | 360,761 | +0.10(+0.86%) |
May 08, 2007 | 11.21 | 11.72 | 11.18 | 11.66 | 481,148 | +0.41(+3.64%) |
May 07, 2007 | 11.50 | 11.58 | 11.25 | 11.25 | 230,959 | -0.24(-2.09%) |
May 04, 2007 | 11.49 | 11.60 | 11.37 | 11.49 | 206,521 | +0.00(+0.00%) |
May 03, 2007 | 11.73 | 11.77 | 11.40 | 11.49 | 344,135 | -0.26(-2.25%) |
May 02, 2007 | 11.53 | 11.95 | 11.53 | 11.75 | 530,024 | +0.31(+2.70%) |