Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.649 | 7.987 | 7.409 | 7.857 | 76,999 | -0.04(-0.49%) |
Apr 29, 2008 | 7.773 | 8.312 | 7.773 | 7.896 | 2,461 | +0.14(+1.84%) |
Apr 28, 2008 | 7.753 | 7.753 | 7.753 | 7.753 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 7.753 | 7.753 | 7.753 | 7.753 | 153 | +0.02(+0.25%) |
Apr 24, 2008 | 7.799 | 7.799 | 7.454 | 7.734 | 5,294 | -0.25(-3.17%) |
Apr 23, 2008 | 7.896 | 8.546 | 7.799 | 7.987 | 10,709 | -0.56(-6.54%) |
Apr 22, 2008 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 8.546 | 8.546 | 8.546 | 8.546 | 729 | +0.10(+1.15%) |
Apr 17, 2008 | 8.449 | 8.527 | 8.449 | 8.449 | 10,315 | +0.00(+0.00%) |
Apr 16, 2008 | 8.514 | 8.514 | 8.449 | 8.449 | 2,308 | +0.00(+0.00%) |
Apr 15, 2008 | 8.546 | 8.546 | 8.449 | 8.449 | 3,692 | -0.10(-1.14%) |
Apr 14, 2008 | 8.520 | 8.546 | 8.520 | 8.546 | 1,438 | +0.01(+0.15%) |
Apr 11, 2008 | 8.384 | 8.533 | 8.384 | 8.533 | 307 | +0.24(+2.91%) |
Apr 10, 2008 | 8.358 | 8.384 | 8.292 | 8.292 | 649 | -0.09(-1.09%) |
Apr 09, 2008 | 8.377 | 8.384 | 8.377 | 8.384 | 461 | +0.00(+0.00%) |
Apr 08, 2008 | 8.436 | 8.442 | 8.384 | 8.384 | 1,846 | +0.10(+1.18%) |
Apr 07, 2008 | 8.280 | 8.442 | 8.280 | 8.286 | 2,461 | +0.01(+0.08%) |
Apr 04, 2008 | 8.280 | 8.280 | 8.280 | 8.280 | 153 | +0.13(+1.60%) |
Apr 03, 2008 | 7.961 | 8.150 | 7.961 | 8.150 | 4,354 | +0.26(+3.29%) |
Apr 02, 2008 | 7.864 | 7.890 | 7.604 | 7.890 | 2,615 | +0.29(+3.76%) |
Apr 01, 2008 | 7.643 | 7.643 | 7.409 | 7.604 | 2,978 | -0.01(-0.09%) |
Mar 31, 2008 | 7.883 | 7.883 | 7.506 | 7.610 | 6,620 | -0.25(-3.14%) |
Mar 28, 2008 | 7.695 | 7.857 | 7.695 | 7.857 | 4,832 | +0.18(+2.37%) |
Mar 27, 2008 | 7.530 | 7.675 | 7.480 | 7.675 | 4,923 | +0.08(+1.03%) |
Mar 26, 2008 | 7.656 | 7.688 | 7.461 | 7.597 | 30,747 | +0.05(+0.69%) |
Mar 25, 2008 | 7.623 | 7.662 | 7.409 | 7.545 | 16,468 | -0.03(-0.34%) |
Mar 24, 2008 | 7.539 | 7.571 | 7.409 | 7.571 | 5,885 | -0.03(-0.34%) |
Mar 21, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 307 | +0.02(+0.26%) |
Mar 14, 2008 | 7.435 | 7.578 | 7.435 | 7.578 | 307 | -0.09(-1.19%) |
Mar 13, 2008 | 7.675 | 7.675 | 7.669 | 7.669 | 615 | +0.00(+0.00%) |
Mar 12, 2008 | 7.409 | 7.669 | 7.409 | 7.669 | 15,662 | -0.03(-0.42%) |
Mar 11, 2008 | 7.643 | 7.701 | 7.377 | 7.701 | 8,678 | +0.06(+0.77%) |
Mar 10, 2008 | 7.929 | 7.929 | 7.383 | 7.643 | 18,951 | -0.31(-3.92%) |
Mar 07, 2008 | 7.636 | 7.955 | 7.409 | 7.955 | 85,696 | +0.05(+0.66%) |
Mar 06, 2008 | 7.409 | 8.046 | 7.156 | 7.903 | 27,275 | +0.48(+6.48%) |
Mar 05, 2008 | 7.766 | 7.831 | 7.312 | 7.422 | 29,319 | -0.38(-4.83%) |
Mar 04, 2008 | 7.864 | 8.124 | 7.799 | 7.799 | 2,000 | -0.50(-6.03%) |
Mar 03, 2008 | 7.961 | 8.299 | 7.961 | 8.299 | 815 | +0.04(+0.47%) |
Feb 29, 2008 | 7.701 | 8.267 | 7.318 | 8.260 | 6,774 | +0.47(+6.00%) |
Feb 28, 2008 | 8.026 | 8.026 | 7.643 | 7.792 | 30,324 | -0.55(-6.62%) |
Feb 27, 2008 | 7.961 | 8.345 | 7.961 | 8.345 | 1,077 | +0.02(+0.23%) |
Feb 26, 2008 | 8.124 | 8.325 | 8.124 | 8.325 | 2,798 | +0.03(+0.39%) |
Feb 25, 2008 | 8.312 | 8.312 | 8.293 | 8.293 | 307 | +0.10(+1.19%) |
Feb 22, 2008 | 8.215 | 8.247 | 8.195 | 8.195 | 615 | -0.05(-0.55%) |
Feb 21, 2008 | 8.124 | 8.241 | 7.864 | 8.241 | 47,243 | -0.16(-1.86%) |
Feb 20, 2008 | 8.130 | 8.397 | 8.000 | 8.397 | 1,538 | +0.27(+3.36%) |
Feb 19, 2008 | 8.748 | 8.748 | 8.065 | 8.124 | 1,230 | -0.30(-3.55%) |
Feb 18, 2008 | 8.059 | 8.442 | 8.059 | 8.423 | 1,230 | +0.00(+0.00%) |
Feb 15, 2008 | 8.059 | 8.442 | 8.059 | 8.423 | 1,230 | +0.13(+1.57%) |
Feb 14, 2008 | 8.293 | 8.293 | 8.293 | 8.293 | 689 | -0.15(-1.77%) |
Feb 13, 2008 | 8.286 | 8.442 | 8.280 | 8.442 | 1,581 | +0.03(+0.31%) |
Feb 12, 2008 | 7.974 | 8.442 | 7.974 | 8.416 | 7,077 | -0.07(-0.84%) |
Feb 11, 2008 | 8.286 | 8.611 | 8.000 | 8.488 | 2,654 | +0.14(+1.63%) |
Feb 08, 2008 | 8.104 | 8.351 | 8.104 | 8.351 | 615 | +0.23(+2.80%) |
Feb 07, 2008 | 8.013 | 8.124 | 8.013 | 8.124 | 1,877 | -0.06(-0.79%) |
Feb 06, 2008 | 8.260 | 8.260 | 8.124 | 8.189 | 1,230 | -0.16(-1.95%) |
Feb 05, 2008 | 8.156 | 8.351 | 8.150 | 8.351 | 769 | -0.09(-1.08%) |
Feb 04, 2008 | 8.462 | 8.462 | 8.020 | 8.442 | 4,154 | -0.17(-1.96%) |
Feb 01, 2008 | 8.215 | 8.611 | 7.961 | 8.611 | 4,022 | +0.42(+5.08%) |
Jan 31, 2008 | 8.124 | 8.195 | 7.636 | 8.195 | 1,694 | +0.07(+0.88%) |
Jan 30, 2008 | 8.273 | 8.273 | 7.831 | 8.124 | 2,420 | -0.32(-3.85%) |
Jan 29, 2008 | 8.524 | 8.540 | 8.325 | 8.449 | 25,563 | -0.26(-2.99%) |
Jan 28, 2008 | 8.455 | 8.709 | 8.455 | 8.709 | 3,692 | -0.05(-0.59%) |
Jan 25, 2008 | 8.774 | 8.774 | 8.345 | 8.761 | 1,089 | +0.25(+2.90%) |
Jan 24, 2008 | 8.436 | 8.650 | 8.423 | 8.514 | 3,889 | +0.06(+0.77%) |
Jan 23, 2008 | 8.449 | 8.449 | 8.449 | 8.449 | 153 | +0.00(+0.00%) |
Jan 22, 2008 | 8.130 | 8.449 | 7.974 | 8.449 | 615 | -0.15(-1.74%) |
Jan 21, 2008 | 8.293 | 8.832 | 8.098 | 8.598 | 4,988 | +0.00(+0.00%) |
Jan 18, 2008 | 8.293 | 8.832 | 8.098 | 8.598 | 4,988 | +0.16(+1.93%) |
Jan 17, 2008 | 8.221 | 8.436 | 8.059 | 8.436 | 2,615 | +0.08(+0.93%) |
Jan 16, 2008 | 8.244 | 8.358 | 8.241 | 8.358 | 615 | +0.01(+0.08%) |
Jan 15, 2008 | 8.416 | 8.351 | 8.059 | 8.351 | 2,000 | -0.06(-0.77%) |
Jan 14, 2008 | 8.065 | 8.416 | 8.033 | 8.416 | 1,230 | -0.03(-0.38%) |
Jan 11, 2008 | 8.254 | 8.449 | 8.033 | 8.449 | 5,693 | +0.00(+0.00%) |
Jan 10, 2008 | 8.449 | 8.449 | 8.449 | 8.449 | 153 | +0.06(+0.78%) |
Jan 09, 2008 | 8.260 | 8.442 | 8.254 | 8.384 | 769 | -0.17(-1.98%) |
Jan 08, 2008 | 8.553 | 8.553 | 8.553 | 8.553 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 8.514 | 8.553 | 8.208 | 8.553 | 2,615 | +0.07(+0.84%) |
Jan 04, 2008 | 8.260 | 8.488 | 8.260 | 8.481 | 8,062 | +0.34(+4.23%) |
Jan 03, 2008 | 7.955 | 8.280 | 7.955 | 8.137 | 2,888 | +0.08(+0.97%) |
Jan 02, 2008 | 8.150 | 8.150 | 7.929 | 8.059 | 30,033 | -0.25(-2.97%) |
Jan 01, 2008 | 8.501 | 8.520 | 8.124 | 8.306 | 93,781 | +0.00(+0.00%) |
Dec 31, 2007 | 8.501 | 8.520 | 8.124 | 8.306 | 93,781 | -0.53(-6.03%) |
Dec 28, 2007 | 8.832 | 8.839 | 8.449 | 8.839 | 2,277 | +0.19(+2.26%) |
Dec 27, 2007 | 8.644 | 8.774 | 8.644 | 8.644 | 2,154 | +0.00(+0.00%) |
Dec 26, 2007 | 8.839 | 8.839 | 8.124 | 8.644 | 84,389 | -0.08(-0.97%) |
Dec 24, 2007 | 8.728 | 8.728 | 8.728 | 8.728 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 8.267 | 8.728 | 8.267 | 8.728 | 7,079 | +0.14(+1.67%) |
Dec 20, 2007 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 8.351 | 8.585 | 7.948 | 8.585 | 3,692 | +0.16(+1.93%) |
Dec 17, 2007 | 8.423 | 8.423 | 8.423 | 8.423 | 307 | +0.14(+1.73%) |
Dec 14, 2007 | 8.228 | 8.286 | 7.864 | 8.280 | 5,720 | -0.21(-2.45%) |
Dec 13, 2007 | 8.449 | 8.488 | 8.254 | 8.488 | 3,538 | +0.10(+1.24%) |
Dec 12, 2007 | 8.501 | 8.501 | 8.384 | 8.384 | 2,538 | +0.05(+0.55%) |
Dec 11, 2007 | 8.338 | 8.338 | 8.338 | 8.338 | 615 | +0.00(+0.00%) |
Dec 10, 2007 | 8.449 | 8.514 | 8.312 | 8.338 | 4,169 | +0.01(+0.08%) |
Dec 07, 2007 | 8.332 | 8.332 | 8.332 | 8.332 | 307 | -0.23(-2.73%) |
Dec 06, 2007 | 8.566 | 8.566 | 8.566 | 8.566 | 1,444 | +0.01(+0.08%) |
Dec 05, 2007 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 8.286 | 8.559 | 8.286 | 8.559 | 1,047 | +0.01(+0.15%) |
Dec 03, 2007 | 8.553 | 8.553 | 8.546 | 8.546 | 307 | -0.01(-0.08%) |
Nov 30, 2007 | 8.553 | 8.553 | 8.553 | 8.553 | 230 | +0.11(+1.31%) |
Nov 29, 2007 | 8.364 | 8.442 | 8.364 | 8.442 | 461 | +0.06(+0.70%) |
Nov 28, 2007 | 8.312 | 8.416 | 8.286 | 8.384 | 13,086 | -0.18(-2.12%) |
Nov 27, 2007 | 8.741 | 8.806 | 8.286 | 8.566 | 2,177 | -0.23(-2.66%) |
Nov 26, 2007 | 8.741 | 8.800 | 8.741 | 8.800 | 2,167 | +0.27(+3.20%) |
Nov 23, 2007 | 8.527 | 8.527 | 8.527 | 8.527 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 8.338 | 8.527 | 8.299 | 8.527 | 1,923 | -0.09(-1.06%) |
Nov 20, 2007 | 8.286 | 8.722 | 8.286 | 8.618 | 2,309 | -0.47(-5.15%) |
Nov 19, 2007 | 9.086 | 9.086 | 9.086 | 9.086 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 9.086 | 9.086 | 9.086 | 9.086 | 153 | +0.25(+2.79%) |
Nov 15, 2007 | 9.092 | 9.099 | 8.839 | 8.839 | 1,278 | +0.00(+0.00%) |
Nov 14, 2007 | 8.312 | 8.904 | 8.293 | 8.839 | 1,274 | +0.23(+2.64%) |
Nov 13, 2007 | 8.572 | 8.611 | 8.552 | 8.611 | 5,446 | +0.05(+0.53%) |
Nov 12, 2007 | 8.566 | 8.566 | 8.566 | 8.566 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 8.286 | 8.566 | 8.286 | 8.566 | 3,597 | +0.55(+6.81%) |
Nov 08, 2007 | 8.338 | 8.338 | 8.020 | 8.020 | 11,044 | -0.40(-4.71%) |
Nov 07, 2007 | 8.449 | 8.449 | 8.325 | 8.416 | 4,892 | -0.03(-0.38%) |
Nov 06, 2007 | 8.449 | 8.449 | 8.449 | 8.449 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 8.449 | 8.845 | 8.449 | 8.449 | 2,615 | -0.16(-1.89%) |
Nov 02, 2007 | 8.871 | 8.871 | 8.553 | 8.611 | 5,908 | -0.26(-2.93%) |
Nov 01, 2007 | 8.906 | 8.995 | 8.696 | 8.871 | 4,154 | +0.22(+2.55%) |
Oct 31, 2007 | 8.813 | 8.839 | 8.299 | 8.650 | 13,575 | -0.46(-5.06%) |
Oct 30, 2007 | 9.346 | 9.346 | 9.105 | 9.112 | 769 | -0.03(-0.28%) |
Oct 29, 2007 | 9.359 | 9.359 | 9.138 | 9.138 | 2,769 | -0.20(-2.16%) |
Oct 26, 2007 | 9.346 | 9.346 | 9.339 | 9.339 | 1,046 | -0.17(-1.78%) |
Oct 25, 2007 | 9.508 | 9.508 | 9.508 | 9.508 | 153 | +0.19(+2.09%) |
Oct 24, 2007 | 9.138 | 9.320 | 9.131 | 9.313 | 2,308 | -0.08(-0.83%) |
Oct 23, 2007 | 8.800 | 9.391 | 8.800 | 9.391 | 2,308 | +0.09(+0.98%) |
Oct 22, 2007 | 9.222 | 9.515 | 9.138 | 9.300 | 2,154 | -0.25(-2.59%) |
Oct 19, 2007 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 9.229 | 9.547 | 9.229 | 9.547 | 307 | +0.22(+2.37%) |
Oct 16, 2007 | 9.326 | 9.326 | 9.326 | 9.326 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 9.365 | 9.365 | 9.203 | 9.326 | 955 | -0.05(-0.49%) |
Oct 12, 2007 | 9.372 | 9.372 | 9.372 | 9.372 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 9.261 | 9.599 | 9.261 | 9.372 | 1,230 | +0.27(+3.00%) |
Oct 10, 2007 | 9.096 | 9.099 | 9.066 | 9.099 | 2,000 | +0.24(+2.71%) |
Oct 09, 2007 | 8.988 | 9.187 | 8.858 | 8.858 | 1,066 | -0.31(-3.43%) |
Oct 08, 2007 | 9.173 | 9.173 | 9.173 | 9.173 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 9.099 | 9.173 | 8.787 | 9.173 | 5,260 | -0.06(-0.66%) |
Oct 04, 2007 | 9.053 | 9.234 | 9.053 | 9.234 | 307 | +0.09(+0.98%) |
Oct 03, 2007 | 9.008 | 9.599 | 9.008 | 9.144 | 1,538 | +0.13(+1.44%) |
Oct 02, 2007 | 9.118 | 9.125 | 9.014 | 9.014 | 1,578 | -0.25(-2.73%) |
Oct 01, 2007 | 9.580 | 9.580 | 9.268 | 9.268 | 689 | -0.35(-3.65%) |
Sep 28, 2007 | 9.619 | 9.619 | 9.619 | 9.619 | 484 | +0.08(+0.82%) |
Sep 27, 2007 | 9.541 | 9.541 | 9.541 | 9.541 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 9.541 | 9.541 | 9.541 | 9.541 | 923 | +0.37(+4.04%) |
Sep 25, 2007 | 9.612 | 9.612 | 9.170 | 9.170 | 2,654 | -0.45(-4.66%) |
Sep 24, 2007 | 9.164 | 9.619 | 9.164 | 9.619 | 461 | -0.03(-0.34%) |
Sep 21, 2007 | 9.424 | 9.651 | 9.424 | 9.651 | 2,000 | +0.07(+0.75%) |
Sep 20, 2007 | 8.975 | 9.580 | 8.975 | 9.580 | 5,488 | +0.38(+4.17%) |
Sep 19, 2007 | 8.774 | 9.203 | 8.774 | 9.196 | 2,308 | +0.42(+4.81%) |
Sep 18, 2007 | 8.689 | 8.787 | 8.689 | 8.774 | 5,771 | +0.08(+0.97%) |
Sep 17, 2007 | 8.689 | 8.689 | 8.689 | 8.689 | 230 | -0.01(-0.15%) |
Sep 14, 2007 | 8.702 | 8.702 | 8.702 | 8.702 | 153 | +0.07(+0.83%) |
Sep 13, 2007 | 8.637 | 8.637 | 8.598 | 8.631 | 6,774 | -0.16(-1.78%) |
Sep 12, 2007 | 8.767 | 8.793 | 8.598 | 8.787 | 6,847 | +0.06(+0.71%) |
Sep 11, 2007 | 8.702 | 8.725 | 8.696 | 8.725 | 1,246 | -0.28(-3.14%) |
Sep 10, 2007 | 8.982 | 9.008 | 8.696 | 9.008 | 843 | +0.03(+0.29%) |
Sep 07, 2007 | 8.937 | 8.982 | 8.936 | 8.982 | 1,095 | +0.04(+0.44%) |
Sep 06, 2007 | 9.014 | 9.014 | 8.943 | 8.943 | 3,385 | -0.07(-0.79%) |
Sep 05, 2007 | 9.099 | 9.099 | 9.008 | 9.014 | 1,077 | -0.09(-1.00%) |
Sep 04, 2007 | 9.105 | 9.105 | 9.105 | 9.105 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 9.112 | 9.118 | 9.099 | 9.105 | 4,617 | -0.16(-1.75%) |
Aug 30, 2007 | 9.229 | 9.268 | 9.229 | 9.268 | 1,538 | +0.00(+0.00%) |
Aug 29, 2007 | 9.261 | 9.268 | 9.261 | 9.268 | 3,231 | +0.07(+0.78%) |
Aug 28, 2007 | 9.261 | 9.261 | 9.196 | 9.196 | 1,446 | +0.06(+0.64%) |
Aug 27, 2007 | 9.131 | 9.138 | 9.131 | 9.138 | 4,197 | +0.01(+0.07%) |
Aug 24, 2007 | 9.105 | 9.165 | 9.105 | 9.131 | 3,538 | -0.13(-1.40%) |
Aug 23, 2007 | 9.261 | 9.261 | 9.261 | 9.261 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 9.261 | 9.261 | 9.261 | 9.261 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 9.099 | 9.261 | 9.099 | 9.261 | 24,772 | +0.13(+1.42%) |
Aug 20, 2007 | 9.131 | 9.138 | 9.099 | 9.131 | 3,954 | -0.10(-1.06%) |
Aug 17, 2007 | 9.105 | 9.294 | 9.099 | 9.229 | 3,886 | +0.01(+0.14%) |
Aug 16, 2007 | 9.417 | 9.417 | 9.216 | 9.216 | 307 | +0.10(+1.14%) |
Aug 15, 2007 | 9.125 | 9.125 | 9.099 | 9.112 | 615 | -0.18(-1.96%) |
Aug 14, 2007 | 9.261 | 9.398 | 9.261 | 9.294 | 4,205 | +0.01(+0.07%) |
Aug 13, 2007 | 9.261 | 9.287 | 9.099 | 9.287 | 769 | +0.06(+0.63%) |
Aug 10, 2007 | 9.261 | 9.261 | 9.192 | 9.229 | 7,404 | -0.06(-0.63%) |
Aug 09, 2007 | 9.280 | 9.385 | 9.280 | 9.287 | 3,446 | +0.03(+0.28%) |
Aug 08, 2007 | 9.430 | 9.430 | 9.105 | 9.261 | 4,245 | -0.29(-3.06%) |
Aug 07, 2007 | 9.424 | 9.554 | 9.424 | 9.554 | 6,154 | +0.13(+1.38%) |
Aug 06, 2007 | 9.352 | 9.502 | 9.352 | 9.424 | 1,077 | +0.01(+0.07%) |
Aug 03, 2007 | 9.417 | 9.417 | 9.417 | 9.417 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 9.417 | 9.417 | 9.417 | 9.417 | 153 | -0.06(-0.69%) |
Aug 01, 2007 | 9.417 | 9.482 | 9.372 | 9.482 | 2,534 | +0.08(+0.83%) |
Jul 31, 2007 | 9.424 | 9.430 | 9.229 | 9.404 | 5,385 | -0.02(-0.21%) |
Jul 30, 2007 | 9.749 | 9.749 | 9.424 | 9.424 | 1,254 | -0.21(-2.16%) |
Jul 27, 2007 | 9.632 | 9.632 | 9.632 | 9.632 | 153 | -0.03(-0.27%) |
Jul 26, 2007 | 9.749 | 9.749 | 9.658 | 9.658 | 869 | -0.14(-1.39%) |
Jul 25, 2007 | 10.09 | 10.09 | 9.794 | 9.794 | 769 | -0.29(-2.90%) |
Jul 24, 2007 | 10.07 | 10.09 | 10.07 | 10.09 | 307 | +0.01(+0.13%) |
Jul 23, 2007 | 10.08 | 10.38 | 10.07 | 10.07 | 2,846 | -0.05(-0.51%) |
Jul 20, 2007 | 10.04 | 10.46 | 10.04 | 10.13 | 1,692 | -0.06(-0.56%) |
Jul 19, 2007 | 10.18 | 10.18 | 10.18 | 10.18 | 192 | -0.09(-0.84%) |
Jul 18, 2007 | 10.24 | 10.45 | 10.24 | 10.27 | 1,846 | +0.05(+0.51%) |
Jul 17, 2007 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 10.36 | 10.40 | 10.22 | 10.22 | 1,609 | -0.25(-2.36%) |
Jul 12, 2007 | 10.50 | 10.50 | 10.46 | 10.46 | 461 | -0.02(-0.19%) |
Jul 11, 2007 | 10.15 | 10.48 | 9.495 | 10.48 | 4,397 | +0.07(+0.69%) |
Jul 10, 2007 | 10.50 | 10.50 | 10.41 | 10.41 | 2,615 | -0.12(-1.11%) |
Jul 09, 2007 | 10.53 | 10.53 | 10.53 | 10.53 | 461 | -0.06(-0.61%) |
Jul 06, 2007 | 10.63 | 10.63 | 10.50 | 10.59 | 9,912 | -0.04(-0.37%) |
Jul 05, 2007 | 10.50 | 10.63 | 10.50 | 10.63 | 1,550 | +0.07(+0.68%) |
Jul 03, 2007 | 10.63 | 10.63 | 10.56 | 10.56 | 1,846 | -0.06(-0.61%) |
Jul 02, 2007 | 10.60 | 10.69 | 10.60 | 10.63 | 1,013 | +0.06(+0.62%) |
Jun 29, 2007 | 10.55 | 10.56 | 10.55 | 10.56 | 1,077 | +0.10(+0.99%) |
Jun 28, 2007 | 10.44 | 10.46 | 10.43 | 10.46 | 2,769 | +0.33(+3.21%) |
Jun 27, 2007 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 10.13 | 10.13 | 10.13 | 10.13 | 153 | +0.01(+0.13%) |
Jun 22, 2007 | 10.07 | 10.27 | 9.788 | 10.12 | 3,500 | -0.26(-2.51%) |
Jun 21, 2007 | 10.53 | 10.53 | 10.29 | 10.38 | 2,923 | -0.23(-2.14%) |
Jun 20, 2007 | 10.70 | 10.70 | 10.61 | 10.61 | 461 | +0.12(+1.18%) |
Jun 19, 2007 | 10.34 | 10.62 | 10.33 | 10.48 | 17,079 | +0.08(+0.81%) |
Jun 18, 2007 | 10.26 | 10.41 | 10.26 | 10.40 | 5,385 | -0.06(-0.56%) |
Jun 15, 2007 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 10.40 | 10.46 | 10.40 | 10.46 | 3,231 | -0.01(-0.06%) |
Jun 13, 2007 | 9.781 | 10.46 | 9.781 | 10.46 | 3,077 | +0.09(+0.88%) |
Jun 12, 2007 | 10.41 | 10.41 | 10.18 | 10.37 | 11,847 | -0.27(-2.56%) |
Jun 11, 2007 | 10.39 | 10.65 | 10.39 | 10.65 | 3,440 | +0.34(+3.34%) |
Jun 08, 2007 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 10.14 | 10.39 | 10.14 | 10.30 | 3,229 | +0.22(+2.19%) |
Jun 06, 2007 | 10.07 | 10.14 | 10.07 | 10.08 | 9,078 | +0.01(+0.06%) |
Jun 05, 2007 | 10.10 | 10.11 | 10.07 | 10.07 | 7,978 | -0.01(-0.06%) |
Jun 04, 2007 | 10.13 | 10.14 | 10.08 | 10.08 | 4,885 | -0.13(-1.27%) |
Jun 01, 2007 | 10.07 | 10.21 | 10.07 | 10.21 | 2,000 | +0.14(+1.42%) |
May 31, 2007 | 9.911 | 10.07 | 9.911 | 10.07 | 617 | +0.16(+1.57%) |
May 30, 2007 | 9.853 | 9.911 | 9.775 | 9.911 | 1,846 | +0.02(+0.20%) |
May 29, 2007 | 10.07 | 10.13 | 9.892 | 9.892 | 13,004 | -0.16(-1.55%) |
May 25, 2007 | 9.925 | 10.05 | 9.925 | 10.05 | 923 | +0.14(+1.38%) |
May 24, 2007 | 9.924 | 9.924 | 9.911 | 9.911 | 923 | -0.15(-1.49%) |
May 23, 2007 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
May 22, 2007 | 9.976 | 10.07 | 9.950 | 10.06 | 7,831 | +0.05(+0.52%) |
May 21, 2007 | 9.911 | 10.09 | 9.911 | 10.01 | 4,154 | -0.10(-1.03%) |
May 18, 2007 | 10.10 | 10.18 | 9.885 | 10.11 | 4,475 | +0.04(+0.39%) |
May 17, 2007 | 10.15 | 10.16 | 10.07 | 10.07 | 1,384 | -0.21(-2.02%) |
May 16, 2007 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
May 15, 2007 | 10.18 | 10.30 | 10.16 | 10.28 | 2,308 | -0.14(-1.37%) |
May 14, 2007 | 10.39 | 10.42 | 10.38 | 10.42 | 1,384 | +0.03(+0.31%) |
May 11, 2007 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
May 10, 2007 | 10.21 | 10.39 | 10.21 | 10.39 | 1,077 | +0.06(+0.57%) |
May 09, 2007 | 10.33 | 10.33 | 10.33 | 10.33 | 923 | +0.17(+1.66%) |
May 08, 2007 | 10.13 | 10.16 | 10.13 | 10.16 | 1,000 | -0.11(-1.08%) |
May 07, 2007 | 10.28 | 10.28 | 10.28 | 10.28 | 153 | -0.03(-0.32%) |
May 04, 2007 | 10.12 | 10.40 | 10.12 | 10.31 | 26,203 | +0.23(+2.32%) |
May 03, 2007 | 10.48 | 10.54 | 10.07 | 10.07 | 297,963 | -0.40(-3.85%) |
May 02, 2007 | 10.48 | 10.48 | 10.48 | 10.48 | 307 | -0.21(-1.95%) |