Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.390 | 9.430 | 9.300 | 9.430 | 10,500 | +0.08(+0.86%) |
Apr 29, 2008 | 9.200 | 9.390 | 9.190 | 9.350 | 16,734 | +0.11(+1.19%) |
Apr 28, 2008 | 9.010 | 9.240 | 8.990 | 9.240 | 20,421 | +0.29(+3.24%) |
Apr 25, 2008 | 9.210 | 9.210 | 8.940 | 8.950 | 16,700 | -0.25(-2.72%) |
Apr 24, 2008 | 9.020 | 9.210 | 8.970 | 9.200 | 18,400 | +0.18(+2.00%) |
Apr 23, 2008 | 9.130 | 9.150 | 8.870 | 9.020 | 21,000 | -0.11(-1.20%) |
Apr 22, 2008 | 9.490 | 9.490 | 9.080 | 9.130 | 15,300 | -0.32(-3.39%) |
Apr 21, 2008 | 9.220 | 9.580 | 9.220 | 9.450 | 18,684 | +0.08(+0.85%) |
Apr 18, 2008 | 9.370 | 9.420 | 9.290 | 9.370 | 11,000 | +0.03(+0.32%) |
Apr 17, 2008 | 9.310 | 9.420 | 9.020 | 9.340 | 19,600 | +0.01(+0.11%) |
Apr 16, 2008 | 9.200 | 9.430 | 9.200 | 9.330 | 18,100 | +0.14(+1.52%) |
Apr 15, 2008 | 8.910 | 9.280 | 8.750 | 9.190 | 15,100 | +0.27(+3.03%) |
Apr 14, 2008 | 8.950 | 9.080 | 8.710 | 8.920 | 14,500 | -0.01(-0.11%) |
Apr 11, 2008 | 9.330 | 9.330 | 8.930 | 8.930 | 12,900 | -0.43(-4.59%) |
Apr 10, 2008 | 9.420 | 9.420 | 8.950 | 9.360 | 18,700 | -0.06(-0.64%) |
Apr 09, 2008 | 9.640 | 9.650 | 9.210 | 9.420 | 8,200 | -0.26(-2.69%) |
Apr 08, 2008 | 9.330 | 9.680 | 9.300 | 9.680 | 24,800 | +0.19(+2.00%) |
Apr 07, 2008 | 9.160 | 9.490 | 9.050 | 9.490 | 27,300 | +0.39(+4.29%) |
Apr 04, 2008 | 9.300 | 9.300 | 9.050 | 9.100 | 14,400 | -0.24(-2.57%) |
Apr 03, 2008 | 9.400 | 9.400 | 8.970 | 9.340 | 13,400 | -0.10(-1.06%) |
Apr 02, 2008 | 9.450 | 9.450 | 9.250 | 9.440 | 37,200 | +0.17(+1.83%) |
Apr 01, 2008 | 9.200 | 9.450 | 9.170 | 9.270 | 36,900 | +0.06(+0.65%) |
Mar 31, 2008 | 9.240 | 9.290 | 9.100 | 9.210 | 22,400 | -0.07(-0.75%) |
Mar 28, 2008 | 9.060 | 9.290 | 9.050 | 9.280 | 13,500 | +0.26(+2.88%) |
Mar 27, 2008 | 9.240 | 9.260 | 8.810 | 9.020 | 17,600 | -0.26(-2.80%) |
Mar 26, 2008 | 9.220 | 9.280 | 8.890 | 9.280 | 15,200 | +0.02(+0.22%) |
Mar 25, 2008 | 8.790 | 9.260 | 8.650 | 9.260 | 33,100 | +0.51(+5.83%) |
Mar 24, 2008 | 8.880 | 8.880 | 8.430 | 8.750 | 39,100 | -0.14(-1.57%) |
Mar 21, 2008 | 8.770 | 8.950 | 8.110 | 8.890 | 15,600 | +0.00(+0.00%) |
Mar 20, 2008 | 8.770 | 8.950 | 8.110 | 8.890 | 15,600 | +0.10(+1.14%) |
Mar 19, 2008 | 8.900 | 8.990 | 8.580 | 8.790 | 34,600 | -0.20(-2.22%) |
Mar 18, 2008 | 8.430 | 9.040 | 8.210 | 8.990 | 26,300 | +0.62(+7.41%) |
Mar 17, 2008 | 7.820 | 8.730 | 7.810 | 8.370 | 20,600 | -0.25(-2.90%) |
Mar 14, 2008 | 8.820 | 8.820 | 8.500 | 8.620 | 19,800 | -0.24(-2.71%) |
Mar 13, 2008 | 8.570 | 8.920 | 8.520 | 8.860 | 23,300 | +0.26(+3.02%) |
Mar 12, 2008 | 8.330 | 9.000 | 8.320 | 8.600 | 40,800 | +0.30(+3.61%) |
Mar 11, 2008 | 7.980 | 8.770 | 7.810 | 8.300 | 61,520 | +0.27(+3.36%) |
Mar 10, 2008 | 8.260 | 8.300 | 8.020 | 8.030 | 109,000 | -0.27(-3.25%) |
Mar 07, 2008 | 8.530 | 8.650 | 8.260 | 8.300 | 38,100 | -0.40(-4.60%) |
Mar 06, 2008 | 8.380 | 8.700 | 8.310 | 8.700 | 22,600 | +0.29(+3.45%) |
Mar 05, 2008 | 8.420 | 8.540 | 8.390 | 8.410 | 16,100 | -0.01(-0.12%) |
Mar 04, 2008 | 8.380 | 8.540 | 8.330 | 8.420 | 26,000 | -0.05(-0.59%) |
Mar 03, 2008 | 8.610 | 8.710 | 8.300 | 8.470 | 25,700 | -0.14(-1.63%) |
Feb 29, 2008 | 8.650 | 8.780 | 8.480 | 8.610 | 21,400 | -0.07(-0.81%) |
Feb 28, 2008 | 8.820 | 8.860 | 8.480 | 8.680 | 39,600 | -0.18(-2.03%) |
Feb 27, 2008 | 8.920 | 9.060 | 8.710 | 8.860 | 21,000 | -0.09(-1.01%) |
Feb 26, 2008 | 9.130 | 9.590 | 8.820 | 8.950 | 41,800 | -0.39(-4.18%) |
Feb 25, 2008 | 9.100 | 9.440 | 9.010 | 9.340 | 37,800 | +0.09(+0.97%) |
Feb 22, 2008 | 9.210 | 9.280 | 9.100 | 9.250 | 27,400 | +0.02(+0.22%) |
Feb 21, 2008 | 9.150 | 9.230 | 9.000 | 9.230 | 26,900 | +0.07(+0.76%) |
Feb 20, 2008 | 9.030 | 9.160 | 8.770 | 9.160 | 26,900 | +0.09(+0.99%) |
Feb 19, 2008 | 9.110 | 9.250 | 9.040 | 9.070 | 15,500 | -0.02(-0.22%) |
Feb 18, 2008 | 9.350 | 9.350 | 9.090 | 9.090 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.350 | 9.350 | 9.090 | 9.090 | 17,700 | -0.34(-3.61%) |
Feb 14, 2008 | 8.870 | 9.580 | 8.870 | 9.430 | 33,417 | +0.52(+5.84%) |
Feb 13, 2008 | 8.800 | 8.980 | 8.790 | 8.910 | 13,100 | +0.11(+1.25%) |
Feb 12, 2008 | 9.040 | 9.150 | 8.770 | 8.800 | 23,600 | -0.19(-2.11%) |
Feb 11, 2008 | 8.740 | 9.030 | 8.640 | 8.990 | 19,400 | +0.25(+2.86%) |
Feb 08, 2008 | 8.750 | 8.810 | 8.630 | 8.740 | 18,200 | -0.03(-0.34%) |
Feb 07, 2008 | 8.470 | 8.840 | 8.440 | 8.770 | 31,700 | +0.29(+3.42%) |
Feb 06, 2008 | 8.590 | 8.820 | 8.440 | 8.480 | 21,400 | -0.05(-0.59%) |
Feb 05, 2008 | 8.590 | 8.720 | 8.500 | 8.530 | 13,300 | -0.11(-1.27%) |
Feb 04, 2008 | 8.760 | 8.760 | 8.510 | 8.640 | 20,900 | -0.16(-1.82%) |
Feb 01, 2008 | 8.620 | 8.800 | 8.300 | 8.800 | 23,000 | +0.15(+1.73%) |
Jan 31, 2008 | 8.400 | 8.780 | 8.400 | 8.650 | 26,800 | +0.18(+2.13%) |
Jan 30, 2008 | 8.350 | 8.620 | 8.350 | 8.470 | 25,600 | +0.05(+0.59%) |
Jan 29, 2008 | 8.410 | 8.500 | 8.200 | 8.420 | 37,300 | +0.13(+1.57%) |
Jan 28, 2008 | 8.200 | 8.300 | 8.100 | 8.290 | 35,500 | +0.06(+0.73%) |
Jan 25, 2008 | 8.380 | 8.540 | 8.210 | 8.230 | 30,200 | -0.14(-1.67%) |
Jan 24, 2008 | 8.300 | 8.550 | 8.280 | 8.370 | 25,300 | -0.06(-0.71%) |
Jan 23, 2008 | 8.100 | 8.470 | 8.020 | 8.430 | 30,900 | +0.20(+2.43%) |
Jan 22, 2008 | 8.250 | 8.317 | 8.150 | 8.230 | 30,822 | -0.18(-2.14%) |
Jan 21, 2008 | 8.410 | 8.570 | 8.200 | 8.410 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.410 | 8.570 | 8.200 | 8.410 | 45,300 | +0.01(+0.12%) |
Jan 17, 2008 | 8.650 | 8.710 | 8.400 | 8.400 | 32,200 | -0.29(-3.34%) |
Jan 16, 2008 | 8.450 | 8.780 | 8.450 | 8.690 | 31,700 | +0.09(+1.05%) |
Jan 15, 2008 | 8.500 | 8.730 | 8.500 | 8.600 | 17,800 | -0.10(-1.15%) |
Jan 14, 2008 | 8.800 | 8.850 | 8.660 | 8.700 | 15,900 | -0.09(-1.02%) |
Jan 11, 2008 | 8.960 | 8.990 | 8.650 | 8.790 | 33,900 | -0.17(-1.90%) |
Jan 10, 2008 | 8.550 | 9.040 | 8.550 | 8.960 | 18,000 | +0.46(+5.41%) |
Jan 09, 2008 | 8.520 | 8.600 | 8.400 | 8.500 | 34,100 | -0.19(-2.19%) |
Jan 08, 2008 | 9.000 | 9.090 | 8.690 | 8.690 | 23,600 | -0.30(-3.34%) |
Jan 07, 2008 | 9.090 | 9.090 | 8.750 | 8.990 | 26,400 | -0.20(-2.18%) |
Jan 04, 2008 | 8.900 | 9.190 | 8.900 | 9.190 | 31,700 | +0.06(+0.66%) |
Jan 03, 2008 | 9.150 | 9.290 | 9.030 | 9.130 | 49,100 | +0.02(+0.22%) |
Jan 02, 2008 | 9.310 | 9.370 | 9.030 | 9.110 | 19,200 | -0.20(-2.15%) |
Jan 01, 2008 | 9.180 | 9.430 | 8.930 | 9.310 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.180 | 9.430 | 8.930 | 9.310 | 40,176 | -0.05(-0.53%) |
Dec 28, 2007 | 9.440 | 9.530 | 8.940 | 9.360 | 38,800 | -0.04(-0.43%) |
Dec 27, 2007 | 9.380 | 9.650 | 9.300 | 9.400 | 32,900 | -0.02(-0.21%) |
Dec 26, 2007 | 9.530 | 9.790 | 9.400 | 9.420 | 55,000 | -0.16(-1.67%) |
Dec 24, 2007 | 9.250 | 9.650 | 9.250 | 9.580 | 52,100 | -0.07(-0.73%) |
Dec 21, 2007 | 8.950 | 9.650 | 8.890 | 9.650 | 65,400 | +0.90(+10.29%) |
Dec 20, 2007 | 8.760 | 8.870 | 8.660 | 8.750 | 40,000 | -0.06(-0.68%) |
Dec 19, 2007 | 8.850 | 8.940 | 8.810 | 8.810 | 26,801 | -0.13(-1.45%) |
Dec 18, 2007 | 8.940 | 8.980 | 8.750 | 8.940 | 30,800 | -0.04(-0.45%) |
Dec 17, 2007 | 8.990 | 9.130 | 8.810 | 8.980 | 40,601 | -0.11(-1.21%) |
Dec 14, 2007 | 9.170 | 9.200 | 9.040 | 9.090 | 44,300 | -0.14(-1.52%) |
Dec 13, 2007 | 9.320 | 9.330 | 9.140 | 9.230 | 32,200 | -0.19(-2.02%) |
Dec 12, 2007 | 9.640 | 9.710 | 9.140 | 9.420 | 38,300 | -0.12(-1.26%) |
Dec 11, 2007 | 9.460 | 9.650 | 9.390 | 9.540 | 35,600 | +0.08(+0.85%) |
Dec 10, 2007 | 9.440 | 9.530 | 9.240 | 9.460 | 36,200 | +0.01(+0.11%) |
Dec 07, 2007 | 9.280 | 9.520 | 9.280 | 9.450 | 27,800 | +0.13(+1.39%) |
Dec 06, 2007 | 9.340 | 9.540 | 9.280 | 9.320 | 43,000 | +0.02(+0.22%) |
Dec 05, 2007 | 9.620 | 9.690 | 9.220 | 9.300 | 37,500 | -0.28(-2.92%) |
Dec 04, 2007 | 9.320 | 9.750 | 9.250 | 9.580 | 38,900 | +0.23(+2.46%) |
Dec 03, 2007 | 9.750 | 9.820 | 9.350 | 9.350 | 35,900 | -0.42(-4.30%) |
Nov 30, 2007 | 9.600 | 10.06 | 9.570 | 9.770 | 38,600 | +0.31(+3.28%) |
Nov 29, 2007 | 9.460 | 9.520 | 9.310 | 9.460 | 29,000 | -0.05(-0.53%) |
Nov 28, 2007 | 9.250 | 9.530 | 9.220 | 9.510 | 42,800 | +0.37(+4.05%) |
Nov 27, 2007 | 9.270 | 9.340 | 9.020 | 9.140 | 57,000 | -0.10(-1.08%) |
Nov 26, 2007 | 9.460 | 9.550 | 9.170 | 9.240 | 33,450 | -0.28(-2.94%) |
Nov 23, 2007 | 9.520 | 9.750 | 9.520 | 9.520 | 27,101 | -0.07(-0.73%) |
Nov 21, 2007 | 9.450 | 9.800 | 9.140 | 9.590 | 74,700 | +0.07(+0.74%) |
Nov 20, 2007 | 9.000 | 9.605 | 9.000 | 9.520 | 77,100 | +0.50(+5.54%) |
Nov 19, 2007 | 8.850 | 9.200 | 8.750 | 9.020 | 96,700 | -0.03(-0.33%) |
Nov 16, 2007 | 8.980 | 9.100 | 8.908 | 9.050 | 71,850 | +0.01(+0.11%) |
Nov 15, 2007 | 9.340 | 9.380 | 8.920 | 9.040 | 30,600 | -0.35(-3.73%) |
Nov 14, 2007 | 9.240 | 9.540 | 9.023 | 9.390 | 53,500 | +0.12(+1.29%) |
Nov 13, 2007 | 9.270 | 9.370 | 9.100 | 9.270 | 91,900 | +0.00(+0.00%) |
Nov 12, 2007 | 8.970 | 9.440 | 8.930 | 9.270 | 44,500 | +0.30(+3.34%) |
Nov 09, 2007 | 8.700 | 9.090 | 8.670 | 8.970 | 83,400 | +0.24(+2.75%) |
Nov 08, 2007 | 8.920 | 9.130 | 8.600 | 8.730 | 70,000 | -0.17(-1.91%) |
Nov 07, 2007 | 8.980 | 9.190 | 8.790 | 8.900 | 60,550 | -0.28(-3.05%) |
Nov 06, 2007 | 9.620 | 9.670 | 9.114 | 9.180 | 81,000 | -0.44(-4.57%) |
Nov 05, 2007 | 9.730 | 9.800 | 9.440 | 9.620 | 73,400 | -0.15(-1.54%) |
Nov 02, 2007 | 10.62 | 10.62 | 9.610 | 9.770 | 141,600 | -0.89(-8.35%) |
Nov 01, 2007 | 10.68 | 10.80 | 10.51 | 10.66 | 40,300 | -0.09(-0.84%) |
Oct 31, 2007 | 10.61 | 10.75 | 10.51 | 10.75 | 27,400 | +0.15(+1.42%) |
Oct 30, 2007 | 10.58 | 10.62 | 10.50 | 10.60 | 31,000 | +0.07(+0.66%) |
Oct 29, 2007 | 10.59 | 10.65 | 10.39 | 10.53 | 24,900 | -0.08(-0.75%) |
Oct 26, 2007 | 10.68 | 10.68 | 10.49 | 10.61 | 22,100 | -0.02(-0.19%) |
Oct 25, 2007 | 10.45 | 10.68 | 10.30 | 10.63 | 20,500 | +0.12(+1.14%) |
Oct 24, 2007 | 10.64 | 10.65 | 10.46 | 10.51 | 23,100 | -0.19(-1.78%) |
Oct 23, 2007 | 10.53 | 10.72 | 10.46 | 10.70 | 27,100 | +0.25(+2.39%) |
Oct 22, 2007 | 10.33 | 10.54 | 10.20 | 10.45 | 43,100 | +0.05(+0.48%) |
Oct 19, 2007 | 10.42 | 10.58 | 10.27 | 10.40 | 50,100 | +0.02(+0.19%) |
Oct 18, 2007 | 10.43 | 10.46 | 10.29 | 10.38 | 34,600 | -0.07(-0.67%) |
Oct 17, 2007 | 10.54 | 10.60 | 10.26 | 10.45 | 43,300 | -0.03(-0.29%) |
Oct 16, 2007 | 10.50 | 10.57 | 10.36 | 10.48 | 31,100 | +0.09(+0.87%) |
Oct 15, 2007 | 10.35 | 10.49 | 10.18 | 10.39 | 39,200 | +0.14(+1.37%) |
Oct 12, 2007 | 10.76 | 10.86 | 10.25 | 10.25 | 38,000 | -0.67(-6.14%) |
Oct 11, 2007 | 10.90 | 11.09 | 10.82 | 10.92 | 41,500 | -0.02(-0.18%) |
Oct 10, 2007 | 10.87 | 11.00 | 10.82 | 10.94 | 26,300 | +0.02(+0.18%) |
Oct 09, 2007 | 10.29 | 10.97 | 10.29 | 10.92 | 36,300 | +0.65(+6.33%) |
Oct 08, 2007 | 10.42 | 10.43 | 10.27 | 10.27 | 113,600 | -0.24(-2.28%) |
Oct 05, 2007 | 10.35 | 10.65 | 10.32 | 10.51 | 103,300 | +0.12(+1.15%) |
Oct 04, 2007 | 10.42 | 10.43 | 10.23 | 10.39 | 57,800 | -0.06(-0.57%) |
Oct 03, 2007 | 10.16 | 10.45 | 10.13 | 10.45 | 99,800 | +0.29(+2.85%) |
Oct 02, 2007 | 10.34 | 10.39 | 10.16 | 10.16 | 75,300 | -0.16(-1.55%) |
Oct 01, 2007 | 10.17 | 10.37 | 10.13 | 10.32 | 62,700 | +0.19(+1.88%) |
Sep 28, 2007 | 10.35 | 10.35 | 10.13 | 10.13 | 106,300 | -0.26(-2.50%) |
Sep 27, 2007 | 10.30 | 10.39 | 10.20 | 10.39 | 22,600 | +0.10(+0.97%) |
Sep 26, 2007 | 10.34 | 10.35 | 10.15 | 10.29 | 29,800 | -0.09(-0.87%) |
Sep 25, 2007 | 10.11 | 10.40 | 10.10 | 10.38 | 107,700 | +0.30(+2.98%) |
Sep 24, 2007 | 10.20 | 10.40 | 10.00 | 10.08 | 78,000 | -0.11(-1.08%) |
Sep 21, 2007 | 10.26 | 10.30 | 10.08 | 10.19 | 39,700 | -0.09(-0.88%) |
Sep 20, 2007 | 10.32 | 10.39 | 10.10 | 10.28 | 51,500 | -0.04(-0.39%) |
Sep 19, 2007 | 10.01 | 10.37 | 10.00 | 10.32 | 83,700 | +0.31(+3.10%) |
Sep 18, 2007 | 10.13 | 10.15 | 10.00 | 10.01 | 64,500 | -0.09(-0.89%) |
Sep 17, 2007 | 10.03 | 10.11 | 10.00 | 10.10 | 23,900 | +0.04(+0.40%) |
Sep 14, 2007 | 10.04 | 10.12 | 10.00 | 10.06 | 32,400 | +0.00(+0.00%) |
Sep 13, 2007 | 10.10 | 10.23 | 9.990 | 10.06 | 57,700 | +0.00(+0.00%) |
Sep 12, 2007 | 10.09 | 10.12 | 10.00 | 10.06 | 61,500 | -0.10(-0.98%) |
Sep 11, 2007 | 10.07 | 10.33 | 10.07 | 10.16 | 27,200 | +0.12(+1.20%) |
Sep 10, 2007 | 10.09 | 10.13 | 10.00 | 10.04 | 56,000 | -0.10(-0.99%) |
Sep 07, 2007 | 10.18 | 10.33 | 10.04 | 10.14 | 33,100 | -0.22(-2.12%) |
Sep 06, 2007 | 10.45 | 10.45 | 10.21 | 10.36 | 33,800 | -0.08(-0.77%) |
Sep 05, 2007 | 10.14 | 10.44 | 10.14 | 10.44 | 82,400 | +0.29(+2.86%) |
Sep 04, 2007 | 10.33 | 10.44 | 10.15 | 10.15 | 62,300 | -0.18(-1.74%) |
Aug 31, 2007 | 10.29 | 10.40 | 10.17 | 10.33 | 52,400 | +0.07(+0.68%) |
Aug 30, 2007 | 10.13 | 10.39 | 10.02 | 10.26 | 53,800 | +0.05(+0.49%) |
Aug 29, 2007 | 10.19 | 10.26 | 10.02 | 10.21 | 65,300 | +0.05(+0.49%) |
Aug 28, 2007 | 10.43 | 10.49 | 10.04 | 10.16 | 65,400 | -0.29(-2.78%) |
Aug 27, 2007 | 10.33 | 10.59 | 10.17 | 10.45 | 102,700 | +0.09(+0.87%) |
Aug 24, 2007 | 10.35 | 10.61 | 10.15 | 10.36 | 81,700 | +0.03(+0.29%) |
Aug 23, 2007 | 10.34 | 10.61 | 10.24 | 10.33 | 125,300 | -0.03(-0.29%) |
Aug 22, 2007 | 10.39 | 10.65 | 10.24 | 10.36 | 77,100 | -0.03(-0.29%) |
Aug 21, 2007 | 10.23 | 10.39 | 10.11 | 10.39 | 58,600 | +0.09(+0.87%) |
Aug 20, 2007 | 10.27 | 10.37 | 10.00 | 10.30 | 44,300 | +0.00(+0.00%) |
Aug 17, 2007 | 10.23 | 10.46 | 10.23 | 10.30 | 59,600 | +0.20(+1.98%) |
Aug 16, 2007 | 10.03 | 10.22 | 10.00 | 10.10 | 481,900 | -0.34(-3.26%) |
Aug 15, 2007 | 10.52 | 10.70 | 10.13 | 10.44 | 140,300 | -0.08(-0.76%) |
Aug 14, 2007 | 11.07 | 11.08 | 10.36 | 10.52 | 74,700 | -0.58(-5.23%) |
Aug 13, 2007 | 11.13 | 11.31 | 11.01 | 11.10 | 111,500 | -0.03(-0.27%) |
Aug 10, 2007 | 11.21 | 11.39 | 10.79 | 11.13 | 153,400 | -0.32(-2.79%) |
Aug 09, 2007 | 11.36 | 11.63 | 11.31 | 11.45 | 172,100 | -0.15(-1.29%) |
Aug 08, 2007 | 11.35 | 11.91 | 11.35 | 11.60 | 221,800 | +0.25(+2.20%) |
Aug 07, 2007 | 11.00 | 11.55 | 11.00 | 11.35 | 125,100 | +0.27(+2.44%) |
Aug 06, 2007 | 10.27 | 11.19 | 10.19 | 11.08 | 126,700 | +1.07(+10.69%) |
Aug 03, 2007 | 10.00 | 11.08 | 9.990 | 10.01 | 176,800 | -1.07(-9.66%) |
Aug 02, 2007 | 11.00 | 11.09 | 10.90 | 11.08 | 48,400 | +0.07(+0.64%) |
Aug 01, 2007 | 10.97 | 11.15 | 10.81 | 11.01 | 31,800 | +0.05(+0.46%) |
Jul 31, 2007 | 11.04 | 11.17 | 10.93 | 10.96 | 129,200 | -0.09(-0.81%) |
Jul 30, 2007 | 10.88 | 11.05 | 10.74 | 11.05 | 108,700 | +0.16(+1.47%) |
Jul 27, 2007 | 10.99 | 11.00 | 10.16 | 10.89 | 100,700 | -0.11(-1.00%) |
Jul 26, 2007 | 11.00 | 11.04 | 10.80 | 11.00 | 84,200 | -0.11(-0.99%) |
Jul 25, 2007 | 11.03 | 11.26 | 10.84 | 11.11 | 54,500 | +0.12(+1.09%) |
Jul 24, 2007 | 10.86 | 11.15 | 10.84 | 10.99 | 49,700 | +0.15(+1.38%) |
Jul 23, 2007 | 10.80 | 10.91 | 10.72 | 10.84 | 22,500 | +0.01(+0.09%) |
Jul 20, 2007 | 10.78 | 10.95 | 10.73 | 10.83 | 41,700 | -0.05(-0.46%) |
Jul 19, 2007 | 10.72 | 10.89 | 10.62 | 10.88 | 64,400 | +0.08(+0.74%) |
Jul 18, 2007 | 10.86 | 10.98 | 10.66 | 10.80 | 74,000 | -0.11(-1.01%) |
Jul 17, 2007 | 10.88 | 11.00 | 10.75 | 10.91 | 93,000 | +0.07(+0.65%) |
Jul 16, 2007 | 10.85 | 10.89 | 10.62 | 10.84 | 100,200 | -0.07(-0.64%) |
Jul 13, 2007 | 10.88 | 10.95 | 10.70 | 10.91 | 47,200 | +0.03(+0.28%) |
Jul 12, 2007 | 10.81 | 10.89 | 10.61 | 10.88 | 91,600 | +0.10(+0.93%) |
Jul 11, 2007 | 10.66 | 10.86 | 10.56 | 10.78 | 36,100 | +0.12(+1.13%) |
Jul 10, 2007 | 10.80 | 10.80 | 10.58 | 10.66 | 47,300 | -0.18(-1.66%) |
Jul 09, 2007 | 10.85 | 11.00 | 10.75 | 10.84 | 72,900 | -0.02(-0.18%) |
Jul 06, 2007 | 11.96 | 11.11 | 10.84 | 10.86 | 74,100 | -0.27(-2.43%) |
Jul 05, 2007 | 11.26 | 11.27 | 11.05 | 11.13 | 79,400 | -0.12(-1.07%) |
Jul 03, 2007 | 11.21 | 11.32 | 11.20 | 11.25 | 45,300 | -0.01(-0.09%) |
Jul 02, 2007 | 10.80 | 11.29 | 10.80 | 11.26 | 98,900 | +0.47(+4.36%) |
Jun 29, 2007 | 10.77 | 10.85 | 10.70 | 10.79 | 62,000 | +0.04(+0.37%) |
Jun 28, 2007 | 10.71 | 10.85 | 10.52 | 10.75 | 39,400 | +0.00(+0.00%) |
Jun 27, 2007 | 10.60 | 10.78 | 10.50 | 10.75 | 110,300 | +0.13(+1.22%) |
Jun 26, 2007 | 10.62 | 10.67 | 10.52 | 10.62 | 59,200 | +0.01(+0.09%) |
Jun 25, 2007 | 10.52 | 10.63 | 10.39 | 10.61 | 109,800 | +0.09(+0.86%) |
Jun 22, 2007 | 10.57 | 10.68 | 10.46 | 10.52 | 697,300 | -0.07(-0.66%) |
Jun 21, 2007 | 10.33 | 10.59 | 10.27 | 10.59 | 110,500 | +0.23(+2.22%) |
Jun 20, 2007 | 10.20 | 10.60 | 10.11 | 10.36 | 96,500 | +0.20(+1.97%) |
Jun 19, 2007 | 10.45 | 10.45 | 9.980 | 10.16 | 79,200 | -0.32(-3.05%) |
Jun 18, 2007 | 10.00 | 10.65 | 10.00 | 10.48 | 94,000 | +0.47(+4.70%) |
Jun 15, 2007 | 9.960 | 10.24 | 9.830 | 10.01 | 136,900 | +0.29(+2.98%) |
Jun 14, 2007 | 9.630 | 9.880 | 9.630 | 9.720 | 73,700 | +0.13(+1.36%) |
Jun 13, 2007 | 9.900 | 9.960 | 9.520 | 9.590 | 111,700 | -0.32(-3.23%) |
Jun 12, 2007 | 10.02 | 10.05 | 9.850 | 9.910 | 56,100 | -0.21(-2.08%) |
Jun 11, 2007 | 10.12 | 10.23 | 10.03 | 10.12 | 40,300 | -0.04(-0.39%) |
Jun 08, 2007 | 10.00 | 10.17 | 9.990 | 10.16 | 40,300 | +0.15(+1.50%) |
Jun 07, 2007 | 10.00 | 10.07 | 9.960 | 10.01 | 82,900 | -0.01(-0.10%) |
Jun 06, 2007 | 10.30 | 10.30 | 9.960 | 10.02 | 93,600 | -0.37(-3.56%) |
Jun 05, 2007 | 10.80 | 10.80 | 10.28 | 10.39 | 60,200 | -0.41(-3.80%) |
Jun 04, 2007 | 10.92 | 10.94 | 10.55 | 10.80 | 323,100 | -0.13(-1.19%) |
Jun 01, 2007 | 10.36 | 10.93 | 10.36 | 10.93 | 141,000 | +0.49(+4.69%) |
May 31, 2007 | 10.21 | 10.47 | 10.16 | 10.44 | 187,100 | +0.25(+2.45%) |
May 30, 2007 | 10.13 | 10.27 | 10.09 | 10.19 | 71,300 | -0.01(-0.10%) |
May 29, 2007 | 10.22 | 10.25 | 10.12 | 10.20 | 58,000 | +0.02(+0.20%) |
May 25, 2007 | 10.04 | 10.24 | 10.04 | 10.18 | 79,900 | +0.15(+1.50%) |
May 24, 2007 | 10.50 | 10.50 | 9.970 | 10.03 | 89,600 | +0.01(+0.10%) |
May 23, 2007 | 9.840 | 10.16 | 9.840 | 10.02 | 195,700 | +0.16(+1.62%) |
May 22, 2007 | 9.710 | 9.890 | 9.710 | 9.860 | 53,000 | +0.11(+1.13%) |
May 21, 2007 | 9.840 | 10.00 | 9.690 | 9.750 | 113,000 | -0.04(-0.41%) |
May 18, 2007 | 9.680 | 9.810 | 9.630 | 9.790 | 54,700 | +0.10(+1.03%) |
May 17, 2007 | 9.750 | 9.780 | 9.580 | 9.690 | 78,000 | -0.09(-0.92%) |
May 16, 2007 | 9.790 | 9.790 | 9.670 | 9.780 | 55,300 | -0.01(-0.10%) |
May 15, 2007 | 9.570 | 9.890 | 9.570 | 9.790 | 133,600 | +0.16(+1.66%) |
May 14, 2007 | 9.690 | 9.690 | 9.490 | 9.630 | 138,900 | -0.08(-0.82%) |
May 11, 2007 | 9.840 | 9.874 | 9.610 | 9.710 | 69,400 | -0.05(-0.51%) |
May 10, 2007 | 9.680 | 9.780 | 9.570 | 9.760 | 83,700 | +0.06(+0.62%) |
May 09, 2007 | 9.570 | 9.760 | 9.570 | 9.700 | 69,900 | +0.12(+1.25%) |
May 08, 2007 | 9.690 | 9.690 | 9.400 | 9.580 | 58,400 | -0.14(-1.44%) |
May 07, 2007 | 9.350 | 9.770 | 9.350 | 9.720 | 85,300 | +0.31(+3.29%) |
May 04, 2007 | 10.00 | 10.00 | 8.910 | 9.410 | 204,310 | -0.20(-2.08%) |
May 03, 2007 | 9.700 | 9.790 | 9.560 | 9.610 | 61,100 | -0.13(-1.33%) |
May 02, 2007 | 9.770 | 9.770 | 9.670 | 9.740 | 53,490 | +0.00(+0.00%) |