Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.67 | 11.08 | 10.65 | 10.79 | 590,556 | +0.14(+1.27%) |
Apr 29, 2008 | 10.57 | 10.69 | 10.44 | 10.66 | 214,405 | +0.05(+0.51%) |
Apr 28, 2008 | 10.39 | 10.70 | 10.30 | 10.61 | 322,902 | +0.14(+1.38%) |
Apr 25, 2008 | 10.67 | 10.67 | 10.12 | 10.46 | 489,091 | -0.14(-1.32%) |
Apr 24, 2008 | 10.20 | 10.61 | 10.00 | 10.60 | 533,728 | +0.44(+4.36%) |
Apr 23, 2008 | 10.24 | 10.30 | 10.02 | 10.16 | 369,112 | -0.04(-0.35%) |
Apr 22, 2008 | 10.00 | 10.19 | 9.981 | 10.19 | 497,999 | +0.18(+1.81%) |
Apr 21, 2008 | 9.629 | 10.09 | 9.629 | 10.01 | 602,195 | +0.34(+3.50%) |
Apr 18, 2008 | 9.651 | 9.719 | 9.497 | 9.674 | 563,572 | +0.18(+1.90%) |
Apr 17, 2008 | 9.791 | 9.891 | 9.466 | 9.493 | 637,917 | -0.32(-3.27%) |
Apr 16, 2008 | 9.271 | 9.877 | 9.271 | 9.814 | 829,415 | +0.60(+6.47%) |
Apr 15, 2008 | 9.362 | 9.375 | 9.014 | 9.217 | 699,242 | -0.12(-1.31%) |
Apr 14, 2008 | 9.258 | 9.705 | 9.222 | 9.339 | 1,668,683 | +0.12(+1.27%) |
Apr 11, 2008 | 9.846 | 9.873 | 9.204 | 9.222 | 856,857 | -0.72(-7.27%) |
Apr 10, 2008 | 9.683 | 9.945 | 9.561 | 9.945 | 991,933 | +0.28(+2.85%) |
Apr 09, 2008 | 10.21 | 10.26 | 9.633 | 9.669 | 1,015,604 | -0.50(-4.93%) |
Apr 08, 2008 | 10.14 | 10.26 | 10.02 | 10.17 | 1,358,710 | +0.02(+0.18%) |
Apr 07, 2008 | 10.28 | 10.28 | 10.13 | 10.15 | 2,722,239 | -0.02(-0.18%) |
Apr 04, 2008 | 10.24 | 10.30 | 10.11 | 10.17 | 531,686 | -0.09(-0.88%) |
Apr 03, 2008 | 10.10 | 10.26 | 10.06 | 10.26 | 797,164 | +0.17(+1.70%) |
Apr 02, 2008 | 9.868 | 10.33 | 9.868 | 10.09 | 471,429 | +0.11(+1.09%) |
Apr 01, 2008 | 9.814 | 10.07 | 9.746 | 9.981 | 565,207 | +0.39(+4.05%) |
Mar 31, 2008 | 9.407 | 9.678 | 9.375 | 9.592 | 238,249 | +0.11(+1.14%) |
Mar 28, 2008 | 9.633 | 9.773 | 9.430 | 9.484 | 436,902 | -0.15(-1.55%) |
Mar 27, 2008 | 9.868 | 9.868 | 9.615 | 9.633 | 422,080 | -0.20(-2.02%) |
Mar 26, 2008 | 10.09 | 10.13 | 9.742 | 9.832 | 592,417 | -0.34(-3.33%) |
Mar 25, 2008 | 9.900 | 10.25 | 9.502 | 10.17 | 695,504 | +0.29(+2.97%) |
Mar 24, 2008 | 9.701 | 9.891 | 9.168 | 9.877 | 951,761 | +0.03(+0.32%) |
Mar 21, 2008 | 9.651 | 9.873 | 9.399 | 9.846 | 751,527 | +0.00(+0.00%) |
Mar 20, 2008 | 9.651 | 9.873 | 9.399 | 9.846 | 751,084 | +0.41(+4.36%) |
Mar 19, 2008 | 9.755 | 9.873 | 9.434 | 9.434 | 253,513 | -0.23(-2.39%) |
Mar 18, 2008 | 9.520 | 9.692 | 9.235 | 9.665 | 274,529 | +0.37(+3.99%) |
Mar 17, 2008 | 9.154 | 9.488 | 9.109 | 9.294 | 360,803 | -0.14(-1.44%) |
Mar 14, 2008 | 9.796 | 9.796 | 9.308 | 9.430 | 230,153 | -0.30(-3.11%) |
Mar 13, 2008 | 9.403 | 9.841 | 9.398 | 9.733 | 297,314 | +0.23(+2.38%) |
Mar 12, 2008 | 9.674 | 9.846 | 9.507 | 9.507 | 337,354 | -0.20(-2.09%) |
Mar 11, 2008 | 9.583 | 9.814 | 9.380 | 9.710 | 381,376 | +0.35(+3.77%) |
Mar 10, 2008 | 9.285 | 9.466 | 9.199 | 9.357 | 360,361 | +0.09(+0.93%) |
Mar 07, 2008 | 9.199 | 9.425 | 9.154 | 9.271 | 460,572 | -0.05(-0.49%) |
Mar 06, 2008 | 9.330 | 9.366 | 9.163 | 9.317 | 330,054 | -0.03(-0.34%) |
Mar 05, 2008 | 9.448 | 9.516 | 9.303 | 9.348 | 240,019 | -0.04(-0.39%) |
Mar 04, 2008 | 9.271 | 9.484 | 9.267 | 9.384 | 311,030 | +0.12(+1.27%) |
Mar 03, 2008 | 9.430 | 9.497 | 9.177 | 9.267 | 403,394 | -0.14(-1.49%) |
Feb 29, 2008 | 9.407 | 9.488 | 9.317 | 9.407 | 242,010 | -0.13(-1.33%) |
Feb 28, 2008 | 9.538 | 9.669 | 9.470 | 9.534 | 352,618 | -0.12(-1.26%) |
Feb 27, 2008 | 9.583 | 9.733 | 9.412 | 9.656 | 338,239 | -0.08(-0.84%) |
Feb 26, 2008 | 9.606 | 9.945 | 9.583 | 9.737 | 220,773 | +0.09(+0.98%) |
Feb 25, 2008 | 9.597 | 9.696 | 9.470 | 9.642 | 295,323 | +0.07(+0.71%) |
Feb 22, 2008 | 9.475 | 9.601 | 9.416 | 9.574 | 272,910 | +0.10(+1.05%) |
Feb 21, 2008 | 9.864 | 9.864 | 9.448 | 9.475 | 379,607 | -0.34(-3.45%) |
Feb 20, 2008 | 9.538 | 9.832 | 9.493 | 9.814 | 405,489 | +0.24(+2.50%) |
Feb 19, 2008 | 9.818 | 9.841 | 9.574 | 9.574 | 347,973 | -0.07(-0.70%) |
Feb 18, 2008 | 9.818 | 9.913 | 9.561 | 9.642 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.818 | 9.913 | 9.561 | 9.642 | 299,748 | -0.24(-2.47%) |
Feb 14, 2008 | 9.267 | 9.945 | 9.267 | 9.886 | 717,404 | -0.36(-3.53%) |
Feb 13, 2008 | 10.32 | 10.36 | 10.13 | 10.25 | 270,547 | +0.01(+0.13%) |
Feb 12, 2008 | 10.43 | 10.53 | 10.06 | 10.23 | 395,811 | -0.23(-2.20%) |
Feb 11, 2008 | 9.751 | 10.57 | 9.642 | 10.46 | 679,576 | +0.68(+6.93%) |
Feb 08, 2008 | 9.832 | 10.04 | 9.728 | 9.787 | 249,089 | -0.09(-0.87%) |
Feb 07, 2008 | 10.17 | 10.21 | 9.751 | 9.873 | 421,859 | -0.37(-3.58%) |
Feb 06, 2008 | 9.999 | 10.37 | 9.959 | 10.24 | 662,607 | +0.38(+3.90%) |
Feb 05, 2008 | 9.990 | 10.22 | 9.832 | 9.855 | 509,173 | -0.25(-2.46%) |
Feb 04, 2008 | 9.900 | 10.17 | 9.705 | 10.10 | 501,158 | +0.16(+1.59%) |
Feb 01, 2008 | 9.624 | 9.963 | 9.624 | 9.945 | 261,920 | +0.32(+3.29%) |
Jan 31, 2008 | 9.461 | 9.719 | 9.461 | 9.629 | 373,634 | +0.14(+1.43%) |
Jan 30, 2008 | 9.493 | 9.846 | 9.380 | 9.493 | 315,301 | -0.13(-1.36%) |
Jan 29, 2008 | 9.705 | 9.773 | 9.357 | 9.624 | 314,790 | -0.02(-0.23%) |
Jan 28, 2008 | 9.276 | 9.678 | 9.073 | 9.647 | 242,453 | +0.31(+3.29%) |
Jan 25, 2008 | 9.674 | 9.674 | 9.199 | 9.339 | 314,790 | -0.20(-2.13%) |
Jan 24, 2008 | 9.281 | 9.656 | 9.244 | 9.543 | 266,300 | +0.33(+3.58%) |
Jan 23, 2008 | 9.371 | 9.394 | 8.666 | 9.213 | 624,714 | -0.38(-4.00%) |
Jan 22, 2008 | 9.186 | 9.714 | 9.186 | 9.597 | 366,776 | -0.13(-1.35%) |
Jan 21, 2008 | 9.674 | 9.864 | 9.543 | 9.728 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.674 | 9.864 | 9.543 | 9.728 | 322,090 | +0.09(+0.94%) |
Jan 17, 2008 | 10.04 | 10.09 | 9.534 | 9.638 | 351,512 | -0.30(-3.05%) |
Jan 16, 2008 | 10.02 | 10.37 | 9.864 | 9.941 | 638,651 | -0.13(-1.30%) |
Jan 15, 2008 | 10.21 | 10.37 | 9.927 | 10.07 | 608,566 | -0.43(-4.13%) |
Jan 14, 2008 | 9.475 | 10.76 | 9.475 | 10.51 | 1,172,225 | +1.15(+12.33%) |
Jan 11, 2008 | 9.877 | 10.57 | 9.041 | 9.353 | 1,903,130 | +0.65(+7.42%) |
Jan 10, 2008 | 8.087 | 8.706 | 7.979 | 8.706 | 594,961 | +0.61(+7.54%) |
Jan 09, 2008 | 8.042 | 8.168 | 7.970 | 8.096 | 310,808 | +0.05(+0.62%) |
Jan 08, 2008 | 8.376 | 8.417 | 8.001 | 8.046 | 564,765 | -0.33(-3.89%) |
Jan 07, 2008 | 8.295 | 8.471 | 8.218 | 8.372 | 573,392 | +0.12(+1.48%) |
Jan 04, 2008 | 8.367 | 8.485 | 8.227 | 8.250 | 212,810 | -0.26(-3.08%) |
Jan 03, 2008 | 8.666 | 8.765 | 8.498 | 8.512 | 276,077 | -0.09(-1.05%) |
Jan 02, 2008 | 8.815 | 8.833 | 8.539 | 8.602 | 267,008 | -0.26(-2.91%) |
Jan 01, 2008 | 8.838 | 8.969 | 8.779 | 8.860 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.838 | 8.969 | 8.779 | 8.860 | 204,182 | -0.01(-0.15%) |
Dec 28, 2007 | 8.860 | 8.955 | 8.838 | 8.874 | 195,334 | +0.13(+1.45%) |
Dec 27, 2007 | 9.321 | 9.353 | 8.729 | 8.747 | 238,913 | -0.55(-5.89%) |
Dec 26, 2007 | 9.317 | 9.375 | 9.118 | 9.294 | 195,997 | -0.03(-0.29%) |
Dec 24, 2007 | 9.222 | 9.339 | 9.177 | 9.321 | 87,380 | +0.14(+1.58%) |
Dec 21, 2007 | 9.018 | 9.177 | 8.905 | 9.177 | 500,391 | +0.33(+3.73%) |
Dec 20, 2007 | 8.896 | 8.928 | 8.625 | 8.847 | 230,064 | +0.01(+0.10%) |
Dec 19, 2007 | 8.729 | 8.883 | 8.611 | 8.838 | 295,279 | +0.05(+0.51%) |
Dec 18, 2007 | 8.783 | 8.828 | 8.611 | 8.792 | 230,728 | +0.13(+1.51%) |
Dec 17, 2007 | 8.711 | 8.765 | 8.593 | 8.661 | 197,767 | -0.11(-1.24%) |
Dec 14, 2007 | 8.806 | 9.014 | 8.756 | 8.770 | 183,609 | -0.16(-1.77%) |
Dec 13, 2007 | 8.932 | 8.955 | 8.770 | 8.928 | 237,143 | -0.09(-1.00%) |
Dec 12, 2007 | 9.208 | 9.249 | 8.887 | 9.018 | 154,740 | +0.05(+0.50%) |
Dec 11, 2007 | 9.484 | 9.516 | 8.964 | 8.973 | 227,852 | -0.43(-4.61%) |
Dec 10, 2007 | 9.380 | 9.452 | 9.299 | 9.407 | 134,278 | +0.03(+0.29%) |
Dec 07, 2007 | 9.493 | 9.547 | 9.290 | 9.380 | 100,210 | -0.10(-1.10%) |
Dec 06, 2007 | 9.181 | 9.484 | 9.136 | 9.484 | 242,895 | +0.34(+3.76%) |
Dec 05, 2007 | 9.095 | 9.281 | 9.045 | 9.140 | 339,345 | +0.13(+1.40%) |
Dec 04, 2007 | 9.059 | 9.131 | 8.896 | 9.014 | 305,499 | -0.11(-1.24%) |
Dec 03, 2007 | 9.276 | 9.335 | 9.068 | 9.127 | 292,890 | -0.21(-2.28%) |
Nov 30, 2007 | 9.719 | 9.868 | 9.294 | 9.339 | 445,972 | -0.19(-1.99%) |
Nov 29, 2007 | 9.904 | 9.963 | 9.529 | 9.529 | 250,859 | -0.38(-3.88%) |
Nov 28, 2007 | 9.678 | 9.936 | 9.511 | 9.913 | 203,519 | +0.44(+4.63%) |
Nov 27, 2007 | 9.520 | 9.629 | 9.371 | 9.475 | 188,476 | +0.06(+0.67%) |
Nov 26, 2007 | 9.764 | 9.818 | 9.371 | 9.412 | 186,706 | -0.36(-3.66%) |
Nov 23, 2007 | 9.452 | 9.855 | 9.452 | 9.769 | 140,029 | +0.40(+4.25%) |
Nov 21, 2007 | 9.394 | 9.651 | 9.271 | 9.371 | 255,931 | -0.18(-1.89%) |
Nov 20, 2007 | 10.04 | 10.04 | 9.371 | 9.552 | 948,133 | -0.50(-4.99%) |
Nov 19, 2007 | 9.859 | 10.10 | 9.692 | 10.05 | 441,768 | +0.13(+1.27%) |
Nov 16, 2007 | 9.945 | 9.968 | 9.705 | 9.927 | 427,832 | +0.00(+0.05%) |
Nov 15, 2007 | 9.895 | 9.990 | 9.769 | 9.922 | 259,265 | +0.02(+0.18%) |
Nov 14, 2007 | 9.692 | 10.02 | 9.660 | 9.904 | 696,610 | +0.33(+3.50%) |
Nov 13, 2007 | 9.285 | 9.674 | 9.186 | 9.570 | 294,438 | +0.46(+5.06%) |
Nov 12, 2007 | 9.199 | 9.375 | 9.064 | 9.109 | 210,597 | -0.11(-1.18%) |
Nov 09, 2007 | 9.086 | 9.249 | 8.960 | 9.217 | 295,323 | +0.02(+0.20%) |
Nov 08, 2007 | 9.226 | 9.262 | 8.982 | 9.199 | 455,926 | +0.07(+0.74%) |
Nov 07, 2007 | 9.570 | 9.601 | 9.118 | 9.131 | 329,391 | -0.54(-5.61%) |
Nov 06, 2007 | 9.977 | 9.981 | 9.452 | 9.674 | 379,607 | -0.22(-2.19%) |
Nov 05, 2007 | 9.818 | 9.959 | 9.755 | 9.891 | 205,509 | +0.01(+0.14%) |
Nov 02, 2007 | 9.900 | 9.936 | 9.823 | 9.877 | 298,199 | -0.03(-0.32%) |
Nov 01, 2007 | 9.886 | 10.04 | 9.787 | 9.909 | 363,900 | -0.20(-2.01%) |
Oct 31, 2007 | 10.00 | 10.20 | 9.945 | 10.11 | 260,814 | +0.14(+1.36%) |
Oct 30, 2007 | 10.04 | 10.18 | 9.922 | 9.977 | 241,346 | -0.15(-1.52%) |
Oct 29, 2007 | 10.10 | 10.34 | 10.04 | 10.13 | 180,070 | +0.04(+0.40%) |
Oct 26, 2007 | 10.03 | 10.13 | 9.868 | 10.09 | 234,710 | +0.16(+1.59%) |
Oct 25, 2007 | 9.886 | 10.10 | 9.773 | 9.931 | 363,015 | -0.01(-0.09%) |
Oct 24, 2007 | 10.27 | 10.31 | 9.782 | 9.941 | 514,327 | -0.46(-4.39%) |
Oct 23, 2007 | 10.35 | 10.40 | 10.16 | 10.40 | 608,344 | +0.17(+1.64%) |
Oct 22, 2007 | 9.755 | 10.31 | 9.755 | 10.23 | 503,267 | +0.38(+3.85%) |
Oct 19, 2007 | 9.904 | 10.01 | 9.746 | 9.850 | 415,665 | -0.07(-0.73%) |
Oct 18, 2007 | 9.945 | 9.986 | 9.837 | 9.922 | 227,631 | -0.06(-0.59%) |
Oct 17, 2007 | 9.950 | 10.05 | 9.922 | 9.981 | 513,443 | +0.14(+1.47%) |
Oct 16, 2007 | 9.823 | 9.895 | 9.683 | 9.837 | 759,214 | +0.01(+0.09%) |
Oct 15, 2007 | 10.04 | 10.04 | 9.764 | 9.827 | 388,677 | -0.19(-1.89%) |
Oct 12, 2007 | 9.778 | 10.02 | 9.764 | 10.02 | 726,916 | +0.33(+3.36%) |
Oct 11, 2007 | 9.470 | 9.778 | 9.443 | 9.692 | 801,245 | +0.33(+3.57%) |
Oct 10, 2007 | 9.267 | 9.403 | 9.158 | 9.357 | 288,466 | +0.12(+1.32%) |
Oct 09, 2007 | 9.412 | 9.452 | 9.213 | 9.235 | 293,996 | -0.13(-1.35%) |
Oct 08, 2007 | 9.592 | 9.592 | 9.357 | 9.362 | 203,076 | -0.23(-2.40%) |
Oct 05, 2007 | 9.375 | 9.647 | 9.335 | 9.592 | 292,447 | +0.36(+3.92%) |
Oct 04, 2007 | 9.271 | 9.448 | 9.186 | 9.231 | 310,145 | +0.02(+0.25%) |
Oct 03, 2007 | 9.204 | 9.330 | 9.100 | 9.208 | 313,905 | -0.01(-0.15%) |
Oct 02, 2007 | 9.235 | 9.403 | 9.158 | 9.222 | 373,413 | +0.04(+0.44%) |
Oct 01, 2007 | 9.285 | 9.439 | 9.177 | 9.181 | 542,864 | -0.11(-1.22%) |
Sep 28, 2007 | 9.434 | 9.615 | 9.271 | 9.294 | 306,605 | -0.11(-1.20%) |
Sep 27, 2007 | 9.660 | 9.660 | 9.398 | 9.407 | 773,372 | -0.19(-1.98%) |
Sep 26, 2007 | 9.579 | 9.656 | 9.380 | 9.597 | 760,320 | +0.12(+1.29%) |
Sep 25, 2007 | 8.756 | 9.656 | 8.752 | 9.475 | 1,296,327 | -0.09(-0.90%) |
Sep 24, 2007 | 9.497 | 9.773 | 9.389 | 9.561 | 824,473 | +0.12(+1.24%) |
Sep 21, 2007 | 9.629 | 9.629 | 9.366 | 9.443 | 611,441 | -0.09(-1.00%) |
Sep 20, 2007 | 9.719 | 9.755 | 9.493 | 9.538 | 295,987 | -0.16(-1.68%) |
Sep 19, 2007 | 9.574 | 9.724 | 9.511 | 9.701 | 784,654 | +0.19(+1.95%) |
Sep 18, 2007 | 9.118 | 9.538 | 9.064 | 9.516 | 671,391 | +0.44(+4.88%) |
Sep 17, 2007 | 9.199 | 9.222 | 9.014 | 9.073 | 464,333 | -0.17(-1.81%) |
Sep 14, 2007 | 9.181 | 9.262 | 9.095 | 9.240 | 491,542 | +0.05(+0.49%) |
Sep 13, 2007 | 8.960 | 9.290 | 8.792 | 9.195 | 866,504 | +0.31(+3.46%) |
Sep 12, 2007 | 8.991 | 9.059 | 8.810 | 8.887 | 304,393 | -0.10(-1.16%) |
Sep 11, 2007 | 9.054 | 9.138 | 8.964 | 8.991 | 617,635 | -0.01(-0.15%) |
Sep 10, 2007 | 9.041 | 9.136 | 8.770 | 9.005 | 403,719 | -0.01(-0.15%) |
Sep 07, 2007 | 9.131 | 9.226 | 8.973 | 9.018 | 662,764 | -0.23(-2.49%) |
Sep 06, 2007 | 9.267 | 9.366 | 9.177 | 9.249 | 755,674 | +0.01(+0.15%) |
Sep 05, 2007 | 9.353 | 9.421 | 9.186 | 9.235 | 353,946 | -0.14(-1.49%) |
Sep 04, 2007 | 8.973 | 9.520 | 8.973 | 9.375 | 316,118 | +0.37(+4.12%) |
Aug 31, 2007 | 8.946 | 9.041 | 8.869 | 9.005 | 204,625 | +0.22(+2.47%) |
Aug 30, 2007 | 8.905 | 9.036 | 8.747 | 8.788 | 466,323 | -0.24(-2.61%) |
Aug 29, 2007 | 9.009 | 9.041 | 8.874 | 9.023 | 220,331 | +0.10(+1.11%) |
Aug 28, 2007 | 9.131 | 9.131 | 8.878 | 8.923 | 333,815 | -0.25(-2.76%) |
Aug 27, 2007 | 9.177 | 9.258 | 9.064 | 9.177 | 256,389 | -0.09(-0.98%) |
Aug 24, 2007 | 9.127 | 9.267 | 8.964 | 9.267 | 301,296 | +0.14(+1.54%) |
Aug 23, 2007 | 9.439 | 9.507 | 9.104 | 9.127 | 392,437 | -0.28(-3.03%) |
Aug 22, 2007 | 9.638 | 9.692 | 9.366 | 9.412 | 307,711 | -0.09(-0.90%) |
Aug 21, 2007 | 9.552 | 9.597 | 9.357 | 9.497 | 215,685 | -0.05(-0.57%) |
Aug 20, 2007 | 9.434 | 9.620 | 9.317 | 9.552 | 393,543 | +0.19(+2.03%) |
Aug 17, 2007 | 9.778 | 9.990 | 9.362 | 9.362 | 815,845 | -0.02(-0.19%) |
Aug 16, 2007 | 8.937 | 9.389 | 8.548 | 9.380 | 541,316 | +0.45(+5.06%) |
Aug 15, 2007 | 9.412 | 9.642 | 8.910 | 8.928 | 290,457 | -0.48(-5.14%) |
Aug 14, 2007 | 9.452 | 9.913 | 9.344 | 9.412 | 487,339 | -0.07(-0.76%) |
Aug 13, 2007 | 9.868 | 9.945 | 9.434 | 9.484 | 568,525 | -0.14(-1.50%) |
Aug 10, 2007 | 9.488 | 9.945 | 9.136 | 9.629 | 1,084,313 | +0.12(+1.24%) |
Aug 09, 2007 | 9.059 | 9.778 | 9.014 | 9.511 | 1,421,757 | +0.28(+3.09%) |
Aug 08, 2007 | 8.960 | 9.249 | 8.887 | 9.226 | 1,057,192 | +0.21(+2.36%) |
Aug 07, 2007 | 8.833 | 9.145 | 8.801 | 9.014 | 659,667 | +0.20(+2.26%) |
Aug 06, 2007 | 8.810 | 8.905 | 8.571 | 8.815 | 808,988 | -0.00(-0.05%) |
Aug 03, 2007 | 8.928 | 9.348 | 8.806 | 8.819 | 697,052 | -0.53(-5.66%) |
Aug 02, 2007 | 9.394 | 9.665 | 9.226 | 9.348 | 3,565,343 | -0.00(-0.05%) |
Aug 01, 2007 | 9.235 | 9.394 | 9.163 | 9.353 | 558,349 | +0.17(+1.82%) |
Jul 31, 2007 | 9.488 | 9.488 | 9.186 | 9.186 | 505,479 | -0.22(-2.35%) |
Jul 30, 2007 | 9.267 | 9.457 | 9.118 | 9.407 | 503,267 | +0.11(+1.22%) |
Jul 27, 2007 | 9.308 | 9.362 | 9.118 | 9.294 | 1,299,203 | +0.34(+3.84%) |
Jul 26, 2007 | 9.448 | 9.457 | 8.847 | 8.951 | 1,092,808 | -0.62(-6.47%) |
Jul 25, 2007 | 9.601 | 9.696 | 9.452 | 9.570 | 467,208 | +0.00(+0.00%) |
Jul 24, 2007 | 9.484 | 9.601 | 9.416 | 9.570 | 399,737 | -0.06(-0.61%) |
Jul 23, 2007 | 9.538 | 9.714 | 9.484 | 9.629 | 340,894 | +0.09(+0.95%) |
Jul 20, 2007 | 9.687 | 9.687 | 9.416 | 9.538 | 422,965 | -0.17(-1.77%) |
Jul 19, 2007 | 9.692 | 9.760 | 9.597 | 9.710 | 426,947 | +0.10(+1.08%) |
Jul 18, 2007 | 9.534 | 9.651 | 9.502 | 9.606 | 299,305 | +0.02(+0.24%) |
Jul 17, 2007 | 9.543 | 9.629 | 9.479 | 9.583 | 216,128 | +0.08(+0.81%) |
Jul 16, 2007 | 9.547 | 9.606 | 9.470 | 9.507 | 245,771 | -0.09(-0.90%) |
Jul 13, 2007 | 9.565 | 9.629 | 9.488 | 9.592 | 175,203 | +0.03(+0.28%) |
Jul 12, 2007 | 9.516 | 9.574 | 9.497 | 9.565 | 278,068 | +0.10(+1.10%) |
Jul 11, 2007 | 9.394 | 9.543 | 9.394 | 9.461 | 365,891 | +0.07(+0.77%) |
Jul 10, 2007 | 9.448 | 9.543 | 9.330 | 9.389 | 477,827 | -0.12(-1.24%) |
Jul 09, 2007 | 9.457 | 9.511 | 9.439 | 9.507 | 486,675 | +0.05(+0.53%) |
Jul 06, 2007 | 9.267 | 9.520 | 9.195 | 9.457 | 569,189 | +0.18(+1.95%) |
Jul 05, 2007 | 9.380 | 9.380 | 9.222 | 9.276 | 372,085 | -0.11(-1.20%) |
Jul 03, 2007 | 9.403 | 9.403 | 9.321 | 9.389 | 132,066 | -0.02(-0.19%) |
Jul 02, 2007 | 9.407 | 9.502 | 9.308 | 9.407 | 346,645 | +0.09(+0.97%) |
Jun 29, 2007 | 9.502 | 9.556 | 9.168 | 9.317 | 673,603 | -0.13(-1.39%) |
Jun 28, 2007 | 9.366 | 9.511 | 9.366 | 9.448 | 383,810 | +0.09(+0.97%) |
Jun 27, 2007 | 9.642 | 9.742 | 9.308 | 9.357 | 877,786 | -0.33(-3.41%) |
Jun 26, 2007 | 9.457 | 9.746 | 8.792 | 9.687 | 2,553,499 | -0.05(-0.46%) |
Jun 25, 2007 | 9.583 | 9.873 | 9.561 | 9.733 | 940,390 | +0.20(+2.09%) |
Jun 22, 2007 | 9.705 | 9.705 | 9.534 | 9.534 | 635,112 | -0.16(-1.68%) |
Jun 21, 2007 | 9.561 | 9.714 | 9.398 | 9.696 | 380,492 | +0.14(+1.47%) |
Jun 20, 2007 | 9.719 | 9.719 | 9.552 | 9.556 | 302,623 | -0.16(-1.67%) |
Jun 19, 2007 | 9.656 | 9.751 | 9.570 | 9.719 | 436,017 | +0.06(+0.66%) |
Jun 18, 2007 | 9.430 | 9.710 | 9.357 | 9.656 | 337,797 | +0.22(+2.30%) |
Jun 15, 2007 | 9.470 | 9.574 | 9.403 | 9.439 | 317,666 | +0.13(+1.36%) |
Jun 14, 2007 | 9.353 | 9.412 | 9.276 | 9.312 | 229,843 | -0.01(-0.10%) |
Jun 13, 2007 | 9.082 | 9.353 | 9.054 | 9.321 | 278,732 | +0.24(+2.64%) |
Jun 12, 2007 | 9.177 | 9.177 | 8.982 | 9.082 | 216,128 | -0.16(-1.76%) |
Jun 11, 2007 | 9.168 | 9.335 | 9.113 | 9.244 | 231,613 | +0.07(+0.74%) |
Jun 08, 2007 | 9.091 | 9.190 | 9.041 | 9.177 | 135,826 | +0.09(+0.94%) |
Jun 07, 2007 | 9.222 | 9.303 | 8.973 | 9.091 | 311,251 | -0.15(-1.66%) |
Jun 06, 2007 | 9.158 | 9.258 | 9.113 | 9.244 | 223,627 | +0.04(+0.44%) |
Jun 05, 2007 | 9.181 | 9.317 | 9.064 | 9.204 | 281,829 | +0.03(+0.30%) |
Jun 04, 2007 | 9.262 | 9.262 | 9.045 | 9.177 | 284,262 | -0.14(-1.46%) |
Jun 01, 2007 | 9.353 | 9.421 | 9.303 | 9.312 | 205,952 | +0.05(+0.59%) |
May 31, 2007 | 9.168 | 9.258 | 9.145 | 9.258 | 260,371 | +0.09(+0.99%) |
May 30, 2007 | 9.131 | 9.240 | 9.073 | 9.168 | 278,511 | +0.04(+0.40%) |
May 29, 2007 | 9.145 | 9.186 | 9.027 | 9.131 | 203,297 | -0.01(-0.15%) |
May 25, 2007 | 9.122 | 9.199 | 8.932 | 9.145 | 341,779 | +0.08(+0.90%) |
May 24, 2007 | 9.177 | 9.362 | 9.045 | 9.064 | 487,339 | -0.11(-1.23%) |
May 23, 2007 | 9.177 | 9.253 | 9.118 | 9.177 | 188,033 | +0.02(+0.20%) |
May 22, 2007 | 9.231 | 9.231 | 9.054 | 9.158 | 198,209 | -0.09(-1.03%) |
May 21, 2007 | 9.154 | 9.276 | 9.068 | 9.253 | 259,929 | +0.08(+0.89%) |
May 18, 2007 | 9.023 | 9.177 | 8.937 | 9.172 | 282,382 | +0.15(+1.70%) |
May 17, 2007 | 9.095 | 9.095 | 8.973 | 9.018 | 182,724 | -0.11(-1.24%) |
May 16, 2007 | 9.005 | 9.131 | 8.932 | 9.131 | 209,491 | +0.14(+1.51%) |
May 15, 2007 | 8.951 | 9.109 | 8.928 | 8.996 | 251,301 | +0.03(+0.30%) |
May 14, 2007 | 9.023 | 9.023 | 8.896 | 8.969 | 516,540 | -0.05(-0.50%) |
May 11, 2007 | 9.091 | 9.163 | 8.955 | 9.014 | 197,324 | -0.01(-0.15%) |
May 10, 2007 | 9.186 | 9.190 | 9.005 | 9.027 | 416,771 | -0.20(-2.16%) |
May 09, 2007 | 9.244 | 9.321 | 9.154 | 9.226 | 344,876 | -0.09(-0.92%) |
May 08, 2007 | 9.299 | 9.398 | 9.244 | 9.312 | 466,102 | -0.05(-0.48%) |
May 07, 2007 | 9.317 | 9.375 | 9.294 | 9.357 | 182,724 | +0.03(+0.34%) |
May 04, 2007 | 9.371 | 9.375 | 9.276 | 9.326 | 359,476 | +0.03(+0.34%) |
May 03, 2007 | 9.290 | 9.375 | 9.140 | 9.294 | 422,301 | +0.05(+0.49%) |
May 02, 2007 | 8.892 | 9.249 | 8.860 | 9.249 | 514,327 | +0.36(+4.02%) |