Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.046 | 6.206 | 5.816 | 5.931 | 10,970 | -0.03(-0.45%) |
Apr 29, 2008 | 5.913 | 6.011 | 5.860 | 5.958 | 24,790 | +0.10(+1.66%) |
Apr 28, 2008 | 5.656 | 5.860 | 5.656 | 5.860 | 22,108 | +0.19(+3.28%) |
Apr 25, 2008 | 5.683 | 5.851 | 5.576 | 5.674 | 32,878 | +0.08(+1.43%) |
Apr 24, 2008 | 5.381 | 5.594 | 5.337 | 5.594 | 15,227 | +0.14(+2.60%) |
Apr 23, 2008 | 5.364 | 5.567 | 5.310 | 5.452 | 62,812 | -0.12(-2.23%) |
Apr 22, 2008 | 5.656 | 5.656 | 5.559 | 5.576 | 11,422 | -0.19(-3.23%) |
Apr 21, 2008 | 5.887 | 5.887 | 5.701 | 5.763 | 9,926 | -0.04(-0.61%) |
Apr 18, 2008 | 5.736 | 5.940 | 5.709 | 5.798 | 11,578 | +0.06(+1.08%) |
Apr 17, 2008 | 5.656 | 6.029 | 5.550 | 5.736 | 39,878 | +0.11(+1.89%) |
Apr 16, 2008 | 5.692 | 5.754 | 5.364 | 5.630 | 16,677 | -0.13(-2.31%) |
Apr 15, 2008 | 5.745 | 6.179 | 5.612 | 5.763 | 6,207 | -0.04(-0.76%) |
Apr 14, 2008 | 5.993 | 6.020 | 5.771 | 5.807 | 4,963 | -0.34(-5.48%) |
Apr 11, 2008 | 6.259 | 6.357 | 5.833 | 6.144 | 8,015 | -0.06(-1.00%) |
Apr 10, 2008 | 6.073 | 6.206 | 5.833 | 6.206 | 10,123 | -0.04(-0.71%) |
Apr 09, 2008 | 6.170 | 6.321 | 6.020 | 6.250 | 11,003 | +0.01(+0.14%) |
Apr 08, 2008 | 6.410 | 6.410 | 6.002 | 6.241 | 36,546 | -0.08(-1.26%) |
Apr 07, 2008 | 6.339 | 6.383 | 6.295 | 6.321 | 17,257 | +0.12(+2.00%) |
Apr 04, 2008 | 6.250 | 6.312 | 6.162 | 6.197 | 10,605 | +0.09(+1.45%) |
Apr 03, 2008 | 6.153 | 6.197 | 5.887 | 6.108 | 5,301 | -0.06(-1.01%) |
Apr 02, 2008 | 6.312 | 6.312 | 5.975 | 6.170 | 17,821 | +0.08(+1.31%) |
Apr 01, 2008 | 6.330 | 6.330 | 6.091 | 6.091 | 9,534 | -0.02(-0.29%) |
Mar 31, 2008 | 6.224 | 6.277 | 6.091 | 6.108 | 4,457 | -0.01(-0.15%) |
Mar 28, 2008 | 6.197 | 6.259 | 6.117 | 6.117 | 8,407 | -0.09(-1.43%) |
Mar 27, 2008 | 6.215 | 6.321 | 6.206 | 6.206 | 4,479 | +0.00(+0.00%) |
Mar 26, 2008 | 6.099 | 6.206 | 6.064 | 6.206 | 6,953 | +0.00(+0.00%) |
Mar 25, 2008 | 6.108 | 6.206 | 5.780 | 6.206 | 7,676 | +0.01(+0.14%) |
Mar 24, 2008 | 6.206 | 6.490 | 6.073 | 6.197 | 11,166 | +0.12(+2.04%) |
Mar 21, 2008 | 6.534 | 6.534 | 6.011 | 6.073 | 3,620 | +0.00(+0.00%) |
Mar 20, 2008 | 6.534 | 6.534 | 6.011 | 6.073 | 3,620 | +0.33(+5.71%) |
Mar 19, 2008 | 5.470 | 5.780 | 5.470 | 5.745 | 10,693 | +0.13(+2.37%) |
Mar 18, 2008 | 5.630 | 5.771 | 5.505 | 5.612 | 15,267 | -0.21(-3.65%) |
Mar 17, 2008 | 5.771 | 5.825 | 5.408 | 5.825 | 6,429 | -0.26(-4.23%) |
Mar 14, 2008 | 6.206 | 6.206 | 6.064 | 6.082 | 991 | -0.14(-2.28%) |
Mar 13, 2008 | 6.183 | 6.427 | 6.183 | 6.224 | 1,917 | -0.13(-2.09%) |
Mar 12, 2008 | 5.913 | 6.516 | 5.904 | 6.357 | 16,119 | +0.35(+5.75%) |
Mar 11, 2008 | 5.958 | 6.108 | 5.364 | 6.011 | 17,934 | +0.35(+6.10%) |
Mar 10, 2008 | 5.881 | 5.966 | 5.665 | 5.665 | 20,633 | -0.37(-6.17%) |
Mar 07, 2008 | 5.851 | 6.250 | 5.683 | 6.037 | 27,515 | +0.07(+1.19%) |
Mar 06, 2008 | 6.144 | 6.206 | 5.816 | 5.966 | 18,258 | -0.24(-3.86%) |
Mar 05, 2008 | 6.427 | 6.543 | 6.206 | 6.206 | 10,420 | -0.20(-3.18%) |
Mar 04, 2008 | 6.631 | 6.631 | 6.374 | 6.410 | 9,807 | -0.15(-2.30%) |
Mar 03, 2008 | 6.853 | 6.888 | 6.552 | 6.560 | 31,357 | -0.30(-4.39%) |
Feb 29, 2008 | 6.915 | 6.915 | 6.658 | 6.862 | 5,848 | -0.03(-0.39%) |
Feb 28, 2008 | 6.942 | 6.977 | 6.791 | 6.888 | 22,545 | -0.06(-0.89%) |
Feb 27, 2008 | 6.809 | 7.039 | 6.809 | 6.951 | 25,990 | +0.15(+2.22%) |
Feb 26, 2008 | 6.614 | 6.915 | 6.614 | 6.800 | 5,662 | -0.03(-0.39%) |
Feb 25, 2008 | 6.977 | 6.977 | 6.481 | 6.826 | 8,868 | -0.22(-3.14%) |
Feb 22, 2008 | 7.030 | 7.048 | 6.525 | 7.048 | 15,794 | +0.14(+2.05%) |
Feb 21, 2008 | 6.968 | 7.039 | 6.853 | 6.906 | 9,091 | -0.04(-0.51%) |
Feb 20, 2008 | 6.844 | 6.995 | 6.791 | 6.942 | 15,960 | +0.00(+0.00%) |
Feb 19, 2008 | 6.587 | 7.092 | 6.587 | 6.942 | 9,170 | +0.29(+4.40%) |
Feb 18, 2008 | 6.738 | 6.986 | 6.490 | 6.649 | 7,799 | +0.00(+0.00%) |
Feb 15, 2008 | 6.738 | 6.986 | 6.490 | 6.649 | 7,799 | -0.34(-4.82%) |
Feb 14, 2008 | 7.066 | 7.092 | 6.756 | 6.986 | 8,234 | -0.11(-1.50%) |
Feb 13, 2008 | 7.039 | 7.137 | 6.986 | 7.092 | 64,046 | +0.00(+0.00%) |
Feb 12, 2008 | 7.030 | 7.092 | 6.826 | 7.092 | 25,831 | +0.09(+1.27%) |
Feb 11, 2008 | 6.702 | 7.084 | 6.702 | 7.004 | 24,384 | +0.38(+5.76%) |
Feb 08, 2008 | 6.534 | 7.172 | 6.516 | 6.623 | 31,014 | -0.23(-3.36%) |
Feb 07, 2008 | 6.968 | 7.092 | 6.498 | 6.853 | 49,988 | -0.29(-4.09%) |
Feb 06, 2008 | 7.323 | 7.642 | 6.968 | 7.146 | 22,522 | -0.04(-0.49%) |
Feb 05, 2008 | 7.545 | 7.615 | 7.013 | 7.181 | 8,363 | -0.09(-1.22%) |
Feb 04, 2008 | 7.092 | 7.766 | 7.084 | 7.270 | 29,363 | +0.19(+2.63%) |
Feb 01, 2008 | 6.835 | 7.084 | 6.835 | 7.084 | 14,915 | +0.04(+0.63%) |
Jan 31, 2008 | 7.092 | 7.225 | 7.013 | 7.039 | 14,066 | -0.04(-0.63%) |
Jan 30, 2008 | 7.119 | 7.172 | 6.968 | 7.084 | 18,868 | -0.04(-0.62%) |
Jan 29, 2008 | 7.163 | 7.225 | 6.764 | 7.128 | 47,796 | +0.11(+1.52%) |
Jan 28, 2008 | 6.791 | 7.199 | 6.791 | 7.021 | 88,092 | +0.35(+5.26%) |
Jan 25, 2008 | 7.199 | 7.230 | 6.670 | 6.670 | 22,183 | -0.37(-5.24%) |
Jan 24, 2008 | 6.959 | 7.039 | 6.623 | 7.039 | 15,377 | +0.28(+4.20%) |
Jan 23, 2008 | 7.084 | 7.084 | 6.339 | 6.756 | 27,103 | -0.39(-5.46%) |
Jan 22, 2008 | 6.552 | 7.172 | 6.224 | 7.146 | 24,567 | -0.09(-1.23%) |
Jan 21, 2008 | 7.509 | 7.509 | 7.039 | 7.234 | 43,696 | +0.00(+0.00%) |
Jan 18, 2008 | 7.509 | 7.509 | 7.039 | 7.234 | 43,696 | +0.24(+3.42%) |
Jan 17, 2008 | 7.518 | 8.254 | 6.791 | 6.995 | 27,206 | -0.35(-4.71%) |
Jan 16, 2008 | 6.968 | 7.917 | 6.853 | 7.341 | 81,365 | +0.35(+4.94%) |
Jan 15, 2008 | 6.968 | 7.039 | 6.596 | 6.995 | 35,184 | +0.01(+0.13%) |
Jan 14, 2008 | 6.778 | 7.084 | 6.747 | 6.986 | 13,771 | +0.20(+3.01%) |
Jan 11, 2008 | 6.401 | 6.835 | 6.401 | 6.782 | 22,276 | +0.27(+4.08%) |
Jan 10, 2008 | 6.259 | 6.560 | 6.206 | 6.516 | 21,803 | +0.17(+2.65%) |
Jan 09, 2008 | 6.162 | 6.348 | 6.117 | 6.348 | 23,601 | +0.13(+2.14%) |
Jan 08, 2008 | 6.162 | 6.259 | 6.162 | 6.215 | 13,167 | -0.00(-0.01%) |
Jan 07, 2008 | 6.277 | 6.365 | 6.188 | 6.215 | 17,965 | -0.13(-2.09%) |
Jan 04, 2008 | 6.259 | 6.392 | 6.206 | 6.348 | 53,479 | -0.04(-0.69%) |
Jan 03, 2008 | 6.702 | 6.702 | 6.383 | 6.392 | 12,764 | -0.18(-2.70%) |
Jan 02, 2008 | 6.312 | 6.623 | 6.312 | 6.569 | 23,642 | +0.35(+5.56%) |
Jan 01, 2008 | 6.401 | 6.401 | 6.162 | 6.224 | 68,287 | +0.00(+0.00%) |
Dec 31, 2007 | 6.401 | 6.401 | 6.162 | 6.224 | 68,287 | -0.16(-2.50%) |
Dec 28, 2007 | 6.490 | 6.507 | 6.295 | 6.383 | 45,022 | +0.00(+0.00%) |
Dec 27, 2007 | 6.481 | 6.481 | 6.268 | 6.383 | 28,073 | +0.12(+1.84%) |
Dec 26, 2007 | 6.481 | 6.560 | 6.188 | 6.268 | 31,879 | -0.13(-2.08%) |
Dec 24, 2007 | 5.754 | 6.498 | 5.754 | 6.401 | 41,986 | +0.65(+11.25%) |
Dec 21, 2007 | 5.709 | 5.816 | 5.647 | 5.754 | 103,817 | -0.02(-0.31%) |
Dec 20, 2007 | 5.833 | 5.851 | 5.718 | 5.771 | 58,091 | -0.06(-1.06%) |
Dec 19, 2007 | 6.206 | 6.224 | 5.692 | 5.833 | 81,414 | -0.27(-4.50%) |
Dec 18, 2007 | 5.913 | 6.108 | 5.896 | 6.108 | 26,370 | +0.20(+3.30%) |
Dec 17, 2007 | 6.241 | 6.330 | 5.904 | 5.913 | 45,598 | -0.32(-5.12%) |
Dec 14, 2007 | 6.605 | 6.605 | 6.232 | 6.232 | 29,064 | -0.30(-4.61%) |
Dec 13, 2007 | 6.711 | 6.906 | 6.383 | 6.534 | 24,658 | -0.26(-3.79%) |
Dec 12, 2007 | 6.888 | 6.950 | 6.667 | 6.791 | 11,505 | -0.12(-1.79%) |
Dec 11, 2007 | 7.119 | 7.181 | 6.818 | 6.915 | 13,481 | -0.17(-2.38%) |
Dec 10, 2007 | 7.021 | 7.332 | 6.844 | 7.084 | 20,854 | +0.20(+2.96%) |
Dec 07, 2007 | 6.374 | 6.951 | 6.374 | 6.880 | 40,421 | +0.45(+7.03%) |
Dec 06, 2007 | 6.481 | 6.587 | 6.357 | 6.427 | 40,401 | +0.04(+0.55%) |
Dec 05, 2007 | 6.631 | 7.121 | 6.286 | 6.392 | 46,738 | -0.18(-2.70%) |
Dec 04, 2007 | 6.880 | 7.527 | 6.507 | 6.569 | 30,798 | -0.54(-7.61%) |
Dec 03, 2007 | 7.199 | 7.536 | 7.048 | 7.110 | 16,504 | -0.12(-1.60%) |
Nov 30, 2007 | 7.146 | 7.376 | 7.128 | 7.225 | 24,613 | +0.26(+3.69%) |
Nov 29, 2007 | 6.543 | 7.243 | 6.534 | 6.968 | 37,236 | +0.44(+6.79%) |
Nov 28, 2007 | 6.871 | 6.959 | 6.516 | 6.525 | 36,590 | -0.15(-2.26%) |
Nov 27, 2007 | 7.146 | 7.305 | 6.676 | 6.676 | 24,152 | -0.48(-6.69%) |
Nov 26, 2007 | 7.137 | 7.438 | 7.004 | 7.154 | 36,735 | +0.21(+3.07%) |
Nov 23, 2007 | 7.465 | 7.589 | 6.942 | 6.942 | 49,080 | -0.46(-6.23%) |
Nov 21, 2007 | 7.917 | 7.917 | 7.403 | 7.403 | 37,053 | -0.48(-6.07%) |
Nov 20, 2007 | 8.112 | 8.112 | 7.748 | 7.881 | 23,835 | -0.32(-3.89%) |
Nov 19, 2007 | 8.023 | 8.493 | 7.997 | 8.201 | 18,746 | +0.23(+2.89%) |
Nov 16, 2007 | 8.334 | 8.422 | 7.802 | 7.970 | 99,777 | -0.77(-8.82%) |
Nov 15, 2007 | 8.112 | 8.759 | 8.059 | 8.741 | 37,640 | +0.65(+8.00%) |
Nov 14, 2007 | 8.866 | 9.247 | 8.094 | 8.094 | 46,785 | -0.80(-8.97%) |
Nov 13, 2007 | 8.848 | 9.016 | 8.795 | 8.892 | 30,299 | +0.14(+1.62%) |
Nov 12, 2007 | 8.866 | 8.998 | 8.724 | 8.750 | 27,466 | +0.08(+0.92%) |
Nov 09, 2007 | 8.076 | 8.733 | 7.979 | 8.670 | 56,021 | +0.06(+0.72%) |
Nov 08, 2007 | 8.298 | 8.662 | 7.979 | 8.608 | 56,397 | +0.10(+1.15%) |
Nov 07, 2007 | 8.475 | 8.892 | 8.378 | 8.511 | 48,190 | +0.12(+1.37%) |
Nov 06, 2007 | 9.043 | 9.069 | 8.298 | 8.396 | 48,740 | -0.60(-6.70%) |
Nov 05, 2007 | 8.910 | 9.087 | 8.910 | 8.998 | 14,677 | +0.00(+0.00%) |
Nov 02, 2007 | 9.229 | 9.238 | 8.874 | 8.998 | 30,356 | -0.15(-1.65%) |
Nov 01, 2007 | 9.637 | 9.637 | 9.016 | 9.149 | 24,105 | -0.43(-4.44%) |
Oct 31, 2007 | 9.601 | 9.734 | 9.557 | 9.575 | 28,560 | +0.04(+0.37%) |
Oct 30, 2007 | 9.087 | 9.708 | 9.087 | 9.539 | 34,251 | +0.42(+4.57%) |
Oct 29, 2007 | 9.699 | 9.699 | 9.061 | 9.123 | 49,965 | -0.46(-4.81%) |
Oct 26, 2007 | 8.795 | 9.610 | 8.733 | 9.584 | 137,566 | +0.99(+11.56%) |
Oct 25, 2007 | 7.793 | 8.608 | 7.686 | 8.591 | 137,745 | +0.83(+10.74%) |
Oct 24, 2007 | 7.731 | 7.802 | 7.598 | 7.757 | 27,988 | +0.02(+0.23%) |
Oct 23, 2007 | 7.713 | 7.802 | 7.713 | 7.740 | 29,330 | +0.03(+0.34%) |
Oct 22, 2007 | 7.731 | 7.802 | 7.580 | 7.713 | 39,366 | -0.09(-1.14%) |
Oct 19, 2007 | 7.784 | 7.811 | 7.589 | 7.802 | 22,333 | +0.12(+1.62%) |
Oct 18, 2007 | 7.642 | 7.837 | 7.642 | 7.678 | 45,326 | -0.04(-0.46%) |
Oct 17, 2007 | 7.837 | 7.837 | 7.571 | 7.713 | 14,964 | +0.07(+0.93%) |
Oct 16, 2007 | 7.598 | 7.704 | 7.536 | 7.642 | 7,182 | -0.01(-0.12%) |
Oct 15, 2007 | 7.802 | 7.873 | 7.624 | 7.651 | 23,379 | -0.14(-1.82%) |
Oct 12, 2007 | 8.014 | 8.121 | 7.678 | 7.793 | 49,001 | -0.19(-2.33%) |
Oct 11, 2007 | 8.183 | 8.183 | 7.217 | 7.979 | 136,623 | -0.20(-2.49%) |
Oct 10, 2007 | 8.165 | 8.183 | 8.085 | 8.183 | 150,076 | -0.01(-0.11%) |
Oct 09, 2007 | 8.272 | 8.272 | 8.139 | 8.192 | 19,452 | +0.07(+0.87%) |
Oct 08, 2007 | 8.236 | 8.351 | 8.121 | 8.121 | 18,047 | -0.12(-1.40%) |
Oct 05, 2007 | 8.139 | 8.236 | 8.112 | 8.236 | 23,828 | +0.11(+1.31%) |
Oct 04, 2007 | 8.139 | 8.369 | 8.112 | 8.130 | 27,572 | -0.05(-0.65%) |
Oct 03, 2007 | 8.236 | 8.334 | 8.121 | 8.183 | 43,410 | -0.11(-1.28%) |
Oct 02, 2007 | 8.183 | 8.520 | 8.183 | 8.289 | 25,255 | +0.09(+1.08%) |
Oct 01, 2007 | 8.342 | 8.733 | 8.147 | 8.201 | 91,352 | +0.00(+0.00%) |
Sep 28, 2007 | 8.342 | 8.591 | 8.112 | 8.201 | 32,559 | -0.14(-1.70%) |
Sep 27, 2007 | 8.289 | 8.472 | 8.289 | 8.342 | 21,600 | -0.06(-0.74%) |
Sep 26, 2007 | 8.511 | 8.520 | 8.333 | 8.405 | 52,544 | -0.07(-0.84%) |
Sep 25, 2007 | 8.662 | 8.662 | 8.467 | 8.475 | 27,720 | -0.12(-1.44%) |
Sep 24, 2007 | 8.688 | 8.706 | 8.529 | 8.600 | 29,180 | +0.01(+0.10%) |
Sep 21, 2007 | 8.555 | 8.866 | 8.555 | 8.591 | 39,050 | -0.12(-1.42%) |
Sep 20, 2007 | 8.777 | 8.777 | 8.670 | 8.715 | 17,656 | -0.04(-0.41%) |
Sep 19, 2007 | 8.600 | 8.857 | 8.502 | 8.750 | 31,682 | +0.25(+2.92%) |
Sep 18, 2007 | 8.644 | 8.688 | 8.502 | 8.502 | 55,688 | -0.16(-1.84%) |
Sep 17, 2007 | 8.697 | 8.786 | 8.662 | 8.662 | 31,875 | -0.13(-1.51%) |
Sep 14, 2007 | 9.087 | 9.087 | 8.795 | 8.795 | 44,566 | -0.28(-3.12%) |
Sep 13, 2007 | 8.981 | 9.131 | 8.981 | 9.078 | 21,846 | +0.12(+1.39%) |
Sep 12, 2007 | 9.158 | 9.433 | 8.910 | 8.954 | 31,888 | -0.15(-1.66%) |
Sep 11, 2007 | 9.637 | 9.637 | 9.069 | 9.105 | 22,151 | -0.45(-4.73%) |
Sep 10, 2007 | 9.530 | 9.699 | 9.513 | 9.557 | 13,156 | -0.20(-2.00%) |
Sep 07, 2007 | 9.575 | 9.770 | 9.043 | 9.752 | 19,239 | +0.04(+0.36%) |
Sep 06, 2007 | 9.708 | 9.814 | 9.087 | 9.717 | 9,249 | -0.03(-0.27%) |
Sep 05, 2007 | 9.832 | 10.00 | 9.717 | 9.743 | 9,333 | +0.08(+0.83%) |
Sep 04, 2007 | 9.149 | 9.699 | 9.149 | 9.663 | 18,200 | +0.60(+6.65%) |
Aug 31, 2007 | 9.087 | 9.256 | 9.034 | 9.061 | 30,945 | +0.04(+0.39%) |
Aug 30, 2007 | 9.584 | 9.584 | 8.919 | 9.025 | 36,061 | -0.32(-3.42%) |
Aug 29, 2007 | 9.796 | 10.14 | 9.194 | 9.344 | 41,150 | -0.42(-4.27%) |
Aug 28, 2007 | 9.906 | 9.983 | 9.752 | 9.761 | 21,635 | -0.16(-1.61%) |
Aug 27, 2007 | 9.974 | 9.974 | 9.841 | 9.921 | 17,657 | -0.02(-0.18%) |
Aug 24, 2007 | 9.805 | 10.04 | 9.805 | 9.938 | 21,014 | +0.19(+1.91%) |
Aug 23, 2007 | 9.752 | 9.991 | 9.575 | 9.752 | 41,114 | +0.11(+1.10%) |
Aug 22, 2007 | 9.770 | 9.823 | 9.406 | 9.646 | 59,913 | -0.02(-0.18%) |
Aug 21, 2007 | 10.05 | 10.05 | 9.477 | 9.663 | 43,237 | -0.51(-5.05%) |
Aug 20, 2007 | 10.54 | 10.58 | 9.991 | 10.18 | 36,134 | -0.44(-4.17%) |
Aug 17, 2007 | 11.51 | 11.51 | 10.47 | 10.62 | 46,574 | -0.03(-0.25%) |
Aug 16, 2007 | 10.70 | 11.51 | 10.37 | 10.65 | 61,274 | -0.27(-2.52%) |
Aug 15, 2007 | 10.67 | 11.08 | 10.67 | 10.92 | 54,739 | +0.03(+0.24%) |
Aug 14, 2007 | 12.49 | 12.49 | 10.63 | 10.90 | 117,400 | -1.29(-10.62%) |
Aug 13, 2007 | 13.26 | 13.81 | 12.05 | 12.19 | 66,497 | -1.16(-8.70%) |
Aug 10, 2007 | 13.48 | 14.30 | 12.68 | 13.35 | 46,855 | -0.27(-2.02%) |
Aug 09, 2007 | 13.23 | 13.83 | 12.77 | 13.63 | 102,705 | +0.46(+3.50%) |
Aug 08, 2007 | 12.47 | 13.86 | 11.27 | 13.17 | 206,312 | +0.79(+6.38%) |
Aug 07, 2007 | 11.72 | 12.46 | 11.45 | 12.38 | 57,996 | +0.66(+5.60%) |
Aug 06, 2007 | 11.72 | 11.88 | 11.31 | 11.72 | 15,814 | -0.07(-0.60%) |
Aug 03, 2007 | 11.65 | 11.86 | 11.23 | 11.79 | 40,304 | +0.05(+0.45%) |
Aug 02, 2007 | 11.63 | 11.76 | 11.51 | 11.74 | 11,810 | +0.25(+2.16%) |
Aug 01, 2007 | 11.21 | 11.65 | 11.21 | 11.49 | 18,834 | -0.05(-0.46%) |
Jul 31, 2007 | 11.28 | 11.87 | 11.02 | 11.54 | 31,922 | +0.36(+3.25%) |
Jul 30, 2007 | 11.26 | 11.60 | 10.89 | 11.18 | 18,817 | -0.04(-0.32%) |
Jul 27, 2007 | 11.09 | 11.45 | 11.00 | 11.21 | 14,466 | -0.09(-0.78%) |
Jul 26, 2007 | 11.50 | 11.56 | 10.91 | 11.30 | 33,088 | -0.37(-3.19%) |
Jul 25, 2007 | 11.49 | 11.84 | 10.88 | 11.68 | 38,760 | +0.67(+6.12%) |
Jul 24, 2007 | 11.48 | 11.58 | 10.93 | 11.00 | 33,955 | -0.52(-4.54%) |
Jul 23, 2007 | 11.75 | 11.78 | 11.29 | 11.53 | 17,165 | -0.20(-1.74%) |
Jul 20, 2007 | 11.64 | 11.86 | 11.48 | 11.73 | 20,585 | -0.01(-0.07%) |
Jul 19, 2007 | 11.29 | 11.84 | 11.29 | 11.74 | 35,024 | +0.38(+3.36%) |
Jul 18, 2007 | 11.76 | 11.79 | 11.25 | 11.36 | 30,875 | -0.27(-2.29%) |
Jul 17, 2007 | 11.56 | 11.69 | 11.08 | 11.62 | 23,300 | +0.06(+0.52%) |
Jul 16, 2007 | 11.74 | 11.74 | 11.35 | 11.56 | 26,966 | -0.27(-2.31%) |
Jul 13, 2007 | 12.01 | 12.29 | 11.52 | 11.84 | 46,952 | -0.40(-3.26%) |
Jul 12, 2007 | 12.44 | 12.46 | 11.97 | 12.23 | 19,490 | -0.15(-1.22%) |
Jul 11, 2007 | 12.39 | 12.44 | 12.32 | 12.39 | 17,236 | -0.01(-0.07%) |
Jul 10, 2007 | 12.20 | 12.48 | 12.11 | 12.39 | 42,519 | +0.29(+2.42%) |
Jul 09, 2007 | 12.24 | 12.44 | 12.06 | 12.10 | 22,249 | -0.20(-1.59%) |
Jul 06, 2007 | 12.02 | 12.43 | 11.95 | 12.30 | 35,626 | +0.15(+1.24%) |
Jul 05, 2007 | 12.13 | 12.25 | 11.97 | 12.15 | 18,558 | -0.10(-0.80%) |
Jul 03, 2007 | 11.92 | 12.33 | 11.67 | 12.24 | 19,979 | +0.22(+1.84%) |
Jul 02, 2007 | 12.53 | 12.53 | 11.80 | 12.02 | 38,343 | -0.32(-2.59%) |
Jun 29, 2007 | 12.37 | 12.37 | 12.27 | 12.34 | 22,923 | +0.08(+0.65%) |
Jun 28, 2007 | 12.10 | 12.36 | 12.05 | 12.26 | 12,971 | +0.16(+1.32%) |
Jun 27, 2007 | 11.57 | 12.23 | 11.53 | 12.10 | 25,424 | +0.29(+2.48%) |
Jun 26, 2007 | 11.99 | 12.11 | 11.60 | 11.81 | 13,650 | -0.02(-0.15%) |
Jun 25, 2007 | 12.25 | 12.38 | 11.78 | 11.83 | 24,582 | -0.51(-4.10%) |
Jun 22, 2007 | 12.23 | 12.57 | 11.77 | 12.33 | 60,036 | +0.12(+0.94%) |
Jun 21, 2007 | 11.07 | 12.22 | 10.95 | 12.22 | 141,373 | +1.47(+13.70%) |
Jun 20, 2007 | 10.91 | 11.07 | 10.67 | 10.74 | 33,500 | -0.20(-1.86%) |
Jun 19, 2007 | 11.06 | 11.08 | 10.70 | 10.95 | 33,726 | -0.13(-1.20%) |
Jun 18, 2007 | 11.02 | 11.31 | 11.02 | 11.08 | 30,003 | -0.09(-0.79%) |
Jun 15, 2007 | 10.95 | 11.25 | 10.95 | 11.17 | 27,184 | +0.10(+0.88%) |
Jun 14, 2007 | 11.50 | 11.50 | 10.79 | 11.07 | 60,571 | -0.22(-1.96%) |
Jun 13, 2007 | 11.01 | 11.38 | 10.85 | 11.29 | 89,560 | +0.26(+2.33%) |
Jun 12, 2007 | 11.45 | 11.45 | 10.90 | 11.04 | 56,398 | -0.43(-3.71%) |
Jun 11, 2007 | 11.79 | 11.92 | 11.17 | 11.46 | 90,513 | -0.45(-3.79%) |
Jun 08, 2007 | 11.78 | 12.21 | 11.63 | 11.92 | 18,138 | +0.02(+0.15%) |
Jun 07, 2007 | 12.16 | 12.44 | 11.59 | 11.90 | 38,764 | -0.27(-2.19%) |
Jun 06, 2007 | 12.15 | 12.48 | 11.96 | 12.16 | 22,572 | -0.20(-1.65%) |
Jun 05, 2007 | 12.18 | 12.48 | 12.13 | 12.37 | 47,305 | -0.04(-0.29%) |
Jun 04, 2007 | 12.41 | 12.73 | 12.37 | 12.40 | 68,087 | -0.16(-1.27%) |
Jun 01, 2007 | 12.70 | 12.93 | 12.47 | 12.56 | 33,973 | +0.02(+0.14%) |
May 31, 2007 | 12.85 | 12.97 | 12.41 | 12.54 | 73,773 | -0.45(-3.47%) |
May 30, 2007 | 13.06 | 13.27 | 12.67 | 13.00 | 72,047 | -0.15(-1.16%) |
May 29, 2007 | 13.20 | 13.30 | 12.63 | 13.15 | 225,595 | +0.90(+7.39%) |
May 25, 2007 | 12.85 | 12.99 | 12.02 | 12.24 | 112,233 | -0.46(-3.63%) |
May 24, 2007 | 12.45 | 12.80 | 12.45 | 12.70 | 164,640 | +0.04(+0.35%) |
May 23, 2007 | 10.94 | 13.25 | 10.74 | 12.66 | 502,926 | +2.24(+21.53%) |
May 22, 2007 | 8.998 | 10.62 | 8.998 | 10.42 | 611,857 | +1.38(+15.31%) |
May 21, 2007 | 9.087 | 9.140 | 8.866 | 9.034 | 200,727 | +0.25(+2.83%) |
May 18, 2007 | 9.061 | 9.061 | 8.626 | 8.786 | 283,453 | -0.12(-1.39%) |
May 17, 2007 | 9.912 | 9.912 | 8.830 | 8.910 | 622,020 | -0.69(-7.20%) |
May 16, 2007 | 11.53 | 11.70 | 9.424 | 9.601 | 872,592 | -4.65(-32.61%) |
May 15, 2007 | 14.34 | 14.67 | 14.25 | 14.25 | 15,340 | +0.13(+0.94%) |
May 14, 2007 | 13.54 | 14.50 | 13.54 | 14.11 | 17,430 | +0.32(+2.31%) |
May 11, 2007 | 13.82 | 14.26 | 13.51 | 13.79 | 25,281 | -0.29(-2.08%) |
May 10, 2007 | 14.26 | 14.26 | 13.92 | 14.09 | 24,361 | -0.09(-0.63%) |
May 09, 2007 | 14.07 | 14.22 | 13.81 | 14.18 | 20,519 | +0.17(+1.20%) |
May 08, 2007 | 14.18 | 14.18 | 13.92 | 14.01 | 17,361 | -0.17(-1.19%) |
May 07, 2007 | 13.98 | 14.21 | 13.98 | 14.18 | 26,247 | +0.20(+1.46%) |
May 04, 2007 | 14.14 | 14.18 | 13.87 | 13.97 | 32,378 | -0.21(-1.50%) |
May 03, 2007 | 14.11 | 14.65 | 13.92 | 14.18 | 83,407 | +0.00(+0.00%) |
May 02, 2007 | 13.68 | 14.34 | 13.41 | 14.18 | 109,370 | +0.22(+1.59%) |