Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.481 | 6.502 | 6.326 | 6.389 | 305,380 | -0.10(-1.53%) |
May 29, 2008 | 6.481 | 6.580 | 6.432 | 6.488 | 248,864 | +0.05(+0.77%) |
May 28, 2008 | 6.517 | 6.524 | 6.333 | 6.439 | 200,974 | -0.06(-0.98%) |
May 27, 2008 | 6.354 | 6.580 | 6.340 | 6.502 | 192,963 | +0.16(+2.45%) |
May 26, 2008 | 6.276 | 6.453 | 6.177 | 6.347 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.276 | 6.453 | 6.177 | 6.347 | 275,018 | +0.08(+1.35%) |
May 22, 2008 | 6.488 | 6.524 | 6.255 | 6.262 | 436,603 | -0.26(-4.01%) |
May 21, 2008 | 6.580 | 6.672 | 6.488 | 6.524 | 187,062 | -0.01(-0.22%) |
May 20, 2008 | 6.488 | 6.573 | 6.460 | 6.538 | 215,516 | +0.03(+0.43%) |
May 19, 2008 | 6.418 | 6.672 | 6.418 | 6.510 | 186,449 | +0.09(+1.43%) |
May 16, 2008 | 6.559 | 6.616 | 6.396 | 6.418 | 206,820 | -0.12(-1.84%) |
May 15, 2008 | 6.488 | 6.601 | 6.361 | 6.538 | 130,503 | +0.05(+0.76%) |
May 14, 2008 | 6.580 | 6.764 | 6.213 | 6.488 | 742,448 | -0.07(-1.08%) |
May 13, 2008 | 6.432 | 7.216 | 6.326 | 6.559 | 2,115,552 | +0.15(+2.32%) |
May 12, 2008 | 6.255 | 6.446 | 6.191 | 6.411 | 271,664 | +0.19(+3.07%) |
May 09, 2008 | 6.220 | 6.354 | 5.923 | 6.220 | 335,511 | -0.07(-1.12%) |
May 08, 2008 | 6.439 | 6.439 | 6.227 | 6.290 | 201,510 | -0.06(-1.00%) |
May 07, 2008 | 6.616 | 6.750 | 6.340 | 6.354 | 299,393 | -0.27(-4.06%) |
May 06, 2008 | 6.608 | 6.707 | 6.573 | 6.623 | 230,119 | -0.01(-0.11%) |
May 05, 2008 | 6.941 | 6.941 | 6.587 | 6.630 | 218,272 | -0.28(-4.09%) |
May 02, 2008 | 7.068 | 7.068 | 6.757 | 6.912 | 237,851 | +0.01(+0.10%) |
May 01, 2008 | 6.594 | 6.941 | 6.587 | 6.905 | 215,742 | +0.30(+4.49%) |
Apr 30, 2008 | 6.637 | 6.736 | 6.453 | 6.608 | 182,783 | +0.01(+0.11%) |
Apr 29, 2008 | 6.637 | 6.700 | 6.510 | 6.601 | 131,353 | -0.03(-0.43%) |
Apr 28, 2008 | 6.531 | 6.750 | 6.432 | 6.630 | 148,667 | +0.08(+1.19%) |
Apr 25, 2008 | 6.623 | 6.672 | 6.481 | 6.552 | 152,040 | -0.04(-0.64%) |
Apr 24, 2008 | 6.418 | 6.686 | 6.361 | 6.594 | 160,843 | +0.22(+3.44%) |
Apr 23, 2008 | 6.432 | 6.488 | 6.368 | 6.375 | 58,181 | -0.01(-0.22%) |
Apr 22, 2008 | 6.538 | 6.538 | 6.347 | 6.389 | 227,599 | -0.19(-2.90%) |
Apr 21, 2008 | 6.813 | 6.990 | 6.580 | 6.580 | 234,120 | -0.25(-3.72%) |
Apr 18, 2008 | 6.750 | 6.898 | 6.686 | 6.835 | 260,167 | +0.18(+2.76%) |
Apr 17, 2008 | 6.432 | 6.672 | 6.396 | 6.651 | 347,311 | +0.18(+2.84%) |
Apr 16, 2008 | 6.446 | 6.580 | 6.354 | 6.467 | 449,086 | +0.10(+1.55%) |
Apr 15, 2008 | 6.418 | 6.432 | 6.340 | 6.368 | 328,515 | +0.01(+0.11%) |
Apr 14, 2008 | 6.326 | 6.425 | 6.269 | 6.361 | 154,565 | +0.00(+0.00%) |
Apr 11, 2008 | 6.368 | 6.418 | 6.234 | 6.361 | 396,583 | -0.09(-1.42%) |
Apr 10, 2008 | 6.446 | 6.573 | 6.432 | 6.453 | 137,948 | +0.02(+0.33%) |
Apr 09, 2008 | 6.608 | 6.714 | 6.432 | 6.432 | 191,705 | -0.15(-2.26%) |
Apr 08, 2008 | 6.644 | 6.658 | 6.502 | 6.580 | 162,000 | -0.12(-1.79%) |
Apr 07, 2008 | 6.608 | 6.764 | 6.608 | 6.700 | 284,354 | +0.13(+2.05%) |
Apr 04, 2008 | 6.693 | 6.736 | 6.446 | 6.566 | 1,294,450 | -0.01(-0.11%) |
Apr 03, 2008 | 6.552 | 6.743 | 6.439 | 6.573 | 365,038 | +0.04(+0.54%) |
Apr 02, 2008 | 6.382 | 6.665 | 6.361 | 6.538 | 394,461 | +0.18(+2.78%) |
Apr 01, 2008 | 6.156 | 6.502 | 6.078 | 6.361 | 329,519 | +0.28(+4.65%) |
Mar 31, 2008 | 6.290 | 6.305 | 6.071 | 6.078 | 590,205 | -0.18(-2.93%) |
Mar 28, 2008 | 6.467 | 6.524 | 6.255 | 6.262 | 317,210 | -0.17(-2.64%) |
Mar 27, 2008 | 6.623 | 6.679 | 6.432 | 6.432 | 265,002 | -0.16(-2.47%) |
Mar 26, 2008 | 6.502 | 6.608 | 6.347 | 6.594 | 412,571 | +0.05(+0.76%) |
Mar 25, 2008 | 6.191 | 6.623 | 6.191 | 6.545 | 494,764 | +0.28(+4.51%) |
Mar 24, 2008 | 5.803 | 6.411 | 5.796 | 6.262 | 851,318 | +0.47(+8.18%) |
Mar 21, 2008 | 5.626 | 5.937 | 5.555 | 5.789 | 1,046,259 | +0.00(+0.00%) |
Mar 20, 2008 | 5.626 | 5.937 | 5.555 | 5.789 | 1,046,259 | +0.27(+4.87%) |
Mar 19, 2008 | 5.838 | 5.944 | 5.520 | 5.520 | 715,916 | -0.29(-4.99%) |
Mar 18, 2008 | 5.718 | 5.866 | 5.640 | 5.810 | 989,855 | +0.25(+4.58%) |
Mar 17, 2008 | 5.421 | 5.725 | 5.336 | 5.555 | 472,202 | +0.06(+1.03%) |
Mar 14, 2008 | 5.675 | 5.683 | 5.273 | 5.499 | 507,736 | -0.15(-2.63%) |
Mar 13, 2008 | 5.343 | 5.675 | 5.343 | 5.647 | 303,627 | +0.25(+4.72%) |
Mar 12, 2008 | 5.584 | 5.626 | 5.372 | 5.393 | 433,603 | -0.23(-4.15%) |
Mar 11, 2008 | 5.407 | 5.626 | 5.301 | 5.626 | 336,594 | +0.34(+6.42%) |
Mar 10, 2008 | 5.612 | 5.697 | 5.223 | 5.287 | 530,795 | -0.29(-5.20%) |
Mar 07, 2008 | 5.640 | 5.704 | 5.548 | 5.577 | 366,306 | -0.03(-0.50%) |
Mar 06, 2008 | 6.008 | 6.043 | 5.584 | 5.605 | 476,783 | -0.40(-6.60%) |
Mar 05, 2008 | 6.064 | 6.121 | 5.944 | 6.001 | 406,063 | -0.01(-0.12%) |
Mar 04, 2008 | 6.177 | 6.199 | 5.895 | 6.008 | 403,103 | -0.16(-2.63%) |
Mar 03, 2008 | 6.262 | 6.333 | 6.163 | 6.170 | 493,968 | -0.08(-1.36%) |
Feb 29, 2008 | 6.375 | 6.446 | 6.213 | 6.255 | 547,973 | -0.15(-2.32%) |
Feb 28, 2008 | 6.446 | 6.474 | 6.269 | 6.403 | 298,675 | -0.04(-0.66%) |
Feb 27, 2008 | 6.403 | 6.559 | 6.375 | 6.446 | 498,594 | +0.04(+0.55%) |
Feb 26, 2008 | 6.403 | 6.559 | 6.382 | 6.411 | 340,368 | -0.01(-0.22%) |
Feb 25, 2008 | 6.361 | 6.446 | 6.269 | 6.425 | 336,311 | +0.06(+1.00%) |
Feb 22, 2008 | 6.396 | 6.467 | 6.297 | 6.361 | 268,600 | -0.03(-0.44%) |
Feb 21, 2008 | 6.502 | 6.682 | 6.361 | 6.389 | 552,359 | -0.06(-0.88%) |
Feb 20, 2008 | 6.396 | 6.601 | 6.361 | 6.446 | 273,774 | +0.05(+0.77%) |
Feb 19, 2008 | 6.517 | 6.552 | 6.368 | 6.396 | 211,000 | -0.05(-0.77%) |
Feb 18, 2008 | 6.481 | 6.538 | 6.382 | 6.446 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.481 | 6.538 | 6.382 | 6.446 | 363,327 | -0.07(-1.08%) |
Feb 14, 2008 | 6.863 | 6.912 | 6.467 | 6.517 | 809,858 | -0.30(-4.36%) |
Feb 13, 2008 | 6.686 | 6.863 | 6.630 | 6.813 | 836,179 | +0.18(+2.77%) |
Feb 12, 2008 | 6.714 | 6.736 | 6.545 | 6.630 | 485,193 | -0.06(-0.85%) |
Feb 11, 2008 | 6.707 | 6.729 | 6.538 | 6.686 | 900,159 | -0.01(-0.21%) |
Feb 08, 2008 | 6.835 | 7.068 | 6.679 | 6.700 | 1,859,402 | -0.09(-1.35%) |
Feb 07, 2008 | 7.421 | 7.439 | 6.502 | 6.792 | 1,912,345 | -0.97(-12.48%) |
Feb 06, 2008 | 7.739 | 8.036 | 7.704 | 7.761 | 563,918 | +0.08(+1.10%) |
Feb 05, 2008 | 7.909 | 8.043 | 7.654 | 7.676 | 361,212 | -0.37(-4.57%) |
Feb 04, 2008 | 7.951 | 8.192 | 7.888 | 8.043 | 588,721 | +0.17(+2.15%) |
Feb 01, 2008 | 7.690 | 7.923 | 7.563 | 7.874 | 546,700 | +0.17(+2.20%) |
Jan 31, 2008 | 7.188 | 7.704 | 7.174 | 7.704 | 505,810 | +0.43(+5.93%) |
Jan 30, 2008 | 7.344 | 7.435 | 7.237 | 7.273 | 822,596 | -0.01(-0.10%) |
Jan 29, 2008 | 7.252 | 7.336 | 7.195 | 7.280 | 610,792 | +0.07(+0.98%) |
Jan 28, 2008 | 7.351 | 7.457 | 7.156 | 7.209 | 379,464 | -0.06(-0.78%) |
Jan 25, 2008 | 7.202 | 7.450 | 7.153 | 7.266 | 316,515 | +0.13(+1.78%) |
Jan 24, 2008 | 7.287 | 7.450 | 7.110 | 7.139 | 669,933 | -0.06(-0.79%) |
Jan 23, 2008 | 7.068 | 7.202 | 6.813 | 7.195 | 605,734 | +0.04(+0.59%) |
Jan 22, 2008 | 6.729 | 7.174 | 6.375 | 7.153 | 767,841 | +0.04(+0.50%) |
Jan 21, 2008 | 7.704 | 7.704 | 7.047 | 7.117 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.704 | 7.704 | 7.047 | 7.117 | 661,647 | -0.59(-7.61%) |
Jan 17, 2008 | 7.867 | 7.888 | 7.605 | 7.704 | 1,091,702 | -0.12(-1.54%) |
Jan 16, 2008 | 7.570 | 7.831 | 7.570 | 7.824 | 2,124,847 | +0.25(+3.26%) |
Jan 15, 2008 | 7.400 | 7.619 | 7.336 | 7.577 | 416,816 | +0.01(+0.09%) |
Jan 14, 2008 | 7.888 | 7.930 | 7.298 | 7.570 | 685,638 | -0.26(-3.34%) |
Jan 11, 2008 | 8.022 | 8.107 | 7.831 | 7.831 | 207,842 | -0.22(-2.72%) |
Jan 10, 2008 | 7.739 | 8.121 | 7.732 | 8.050 | 666,113 | +0.26(+3.36%) |
Jan 09, 2008 | 7.831 | 7.874 | 7.654 | 7.789 | 448,933 | -0.07(-0.90%) |
Jan 08, 2008 | 8.142 | 8.220 | 7.817 | 7.859 | 755,815 | -0.28(-3.39%) |
Jan 07, 2008 | 8.340 | 8.340 | 8.064 | 8.135 | 382,859 | -0.16(-1.88%) |
Jan 04, 2008 | 8.460 | 8.559 | 8.220 | 8.291 | 434,943 | -0.27(-3.14%) |
Jan 03, 2008 | 8.821 | 8.856 | 8.517 | 8.559 | 408,818 | -0.24(-2.73%) |
Jan 02, 2008 | 8.736 | 8.976 | 8.701 | 8.799 | 399,838 | +0.00(+0.00%) |
Jan 01, 2008 | 8.969 | 9.082 | 8.799 | 8.799 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.969 | 9.082 | 8.799 | 8.799 | 307,926 | -0.23(-2.51%) |
Dec 28, 2007 | 9.224 | 9.287 | 9.012 | 9.026 | 256,937 | -0.20(-2.15%) |
Dec 27, 2007 | 9.393 | 9.450 | 9.188 | 9.224 | 178,554 | -0.14(-1.51%) |
Dec 26, 2007 | 9.351 | 9.506 | 9.273 | 9.365 | 245,618 | -0.11(-1.12%) |
Dec 24, 2007 | 9.294 | 9.471 | 9.280 | 9.471 | 128,751 | +0.12(+1.28%) |
Dec 21, 2007 | 9.089 | 9.351 | 9.026 | 9.351 | 801,798 | +0.40(+4.50%) |
Dec 20, 2007 | 8.785 | 8.955 | 8.651 | 8.948 | 334,471 | +0.23(+2.59%) |
Dec 19, 2007 | 8.799 | 8.842 | 8.665 | 8.722 | 303,344 | -0.06(-0.72%) |
Dec 18, 2007 | 8.510 | 8.835 | 8.467 | 8.785 | 420,211 | +0.33(+3.84%) |
Dec 17, 2007 | 8.517 | 8.623 | 8.460 | 8.460 | 217,463 | -0.07(-0.83%) |
Dec 14, 2007 | 8.835 | 8.877 | 8.474 | 8.531 | 249,297 | -0.31(-3.52%) |
Dec 13, 2007 | 8.658 | 8.891 | 8.658 | 8.842 | 580,373 | +0.18(+2.04%) |
Dec 12, 2007 | 8.969 | 8.969 | 8.552 | 8.665 | 438,046 | -0.08(-0.89%) |
Dec 11, 2007 | 8.792 | 8.906 | 8.715 | 8.743 | 525,194 | -0.04(-0.48%) |
Dec 10, 2007 | 8.764 | 8.821 | 8.708 | 8.785 | 474,400 | +0.02(+0.24%) |
Dec 07, 2007 | 8.799 | 8.835 | 8.665 | 8.764 | 401,677 | +0.05(+0.57%) |
Dec 06, 2007 | 8.906 | 9.019 | 8.679 | 8.715 | 534,390 | -0.13(-1.44%) |
Dec 05, 2007 | 9.082 | 9.125 | 8.623 | 8.842 | 314,380 | -0.22(-2.42%) |
Dec 04, 2007 | 9.125 | 9.245 | 9.061 | 9.061 | 576,129 | -0.13(-1.38%) |
Dec 03, 2007 | 9.160 | 9.209 | 9.068 | 9.188 | 308,579 | +0.06(+0.62%) |
Nov 30, 2007 | 9.068 | 9.344 | 9.026 | 9.132 | 385,689 | +0.17(+1.89%) |
Nov 29, 2007 | 9.146 | 9.195 | 8.842 | 8.962 | 490,530 | -0.19(-2.08%) |
Nov 28, 2007 | 9.132 | 9.379 | 9.040 | 9.153 | 467,018 | +0.11(+1.17%) |
Nov 27, 2007 | 8.990 | 9.118 | 8.814 | 9.047 | 350,884 | +0.11(+1.27%) |
Nov 26, 2007 | 9.513 | 9.513 | 8.821 | 8.934 | 534,673 | -0.40(-4.24%) |
Nov 23, 2007 | 9.153 | 9.358 | 9.103 | 9.330 | 173,178 | +0.16(+1.77%) |
Nov 21, 2007 | 9.181 | 9.344 | 9.089 | 9.167 | 376,775 | +0.01(+0.15%) |
Nov 20, 2007 | 9.421 | 9.690 | 8.976 | 9.153 | 845,092 | -0.28(-3.00%) |
Nov 19, 2007 | 9.853 | 9.881 | 9.365 | 9.436 | 507,932 | -0.38(-3.89%) |
Nov 16, 2007 | 10.26 | 10.28 | 9.725 | 9.817 | 383,567 | -0.46(-4.47%) |
Nov 15, 2007 | 10.31 | 10.40 | 10.09 | 10.28 | 349,186 | -0.04(-0.34%) |
Nov 14, 2007 | 10.59 | 10.59 | 10.26 | 10.31 | 303,627 | -0.30(-2.80%) |
Nov 13, 2007 | 10.47 | 10.61 | 10.34 | 10.61 | 256,937 | +0.21(+2.04%) |
Nov 12, 2007 | 10.42 | 10.67 | 10.33 | 10.40 | 373,521 | +0.00(+0.00%) |
Nov 09, 2007 | 10.26 | 10.46 | 10.16 | 10.40 | 266,275 | +0.04(+0.41%) |
Nov 08, 2007 | 10.02 | 10.43 | 9.789 | 10.35 | 410,449 | +0.44(+4.42%) |
Nov 07, 2007 | 10.57 | 10.71 | 9.895 | 9.916 | 572,874 | -0.79(-7.39%) |
Nov 06, 2007 | 10.43 | 10.79 | 10.40 | 10.71 | 522,081 | +0.26(+2.50%) |
Nov 05, 2007 | 10.05 | 10.55 | 9.966 | 10.45 | 445,820 | +0.42(+4.16%) |
Nov 02, 2007 | 10.18 | 10.18 | 9.916 | 10.03 | 260,333 | -0.07(-0.70%) |
Nov 01, 2007 | 10.84 | 10.88 | 10.05 | 10.10 | 448,792 | -0.81(-7.39%) |
Oct 31, 2007 | 10.63 | 11.03 | 10.55 | 10.91 | 280,282 | +0.30(+2.80%) |
Oct 30, 2007 | 10.46 | 10.78 | 10.38 | 10.61 | 232,036 | +0.17(+1.63%) |
Oct 29, 2007 | 10.21 | 10.45 | 10.09 | 10.44 | 279,292 | +0.28(+2.78%) |
Oct 26, 2007 | 10.03 | 10.26 | 9.973 | 10.16 | 304,759 | +0.19(+1.91%) |
Oct 25, 2007 | 10.14 | 10.19 | 9.867 | 9.966 | 203,597 | -0.16(-1.60%) |
Oct 24, 2007 | 10.04 | 10.17 | 9.930 | 10.13 | 167,943 | +0.02(+0.21%) |
Oct 23, 2007 | 10.24 | 10.24 | 9.881 | 10.11 | 179,262 | -0.07(-0.69%) |
Oct 22, 2007 | 9.768 | 10.25 | 9.725 | 10.18 | 286,225 | +0.35(+3.52%) |
Oct 19, 2007 | 10.19 | 10.19 | 9.831 | 9.831 | 397,715 | -0.36(-3.54%) |
Oct 18, 2007 | 10.23 | 10.31 | 10.19 | 10.19 | 177,422 | -0.08(-0.76%) |
Oct 17, 2007 | 10.44 | 10.57 | 10.18 | 10.27 | 310,843 | -0.11(-1.02%) |
Oct 16, 2007 | 10.79 | 10.83 | 10.38 | 10.38 | 153,511 | -0.42(-3.86%) |
Oct 15, 2007 | 10.95 | 11.03 | 10.64 | 10.79 | 271,510 | -0.13(-1.16%) |
Oct 12, 2007 | 10.92 | 11.01 | 10.87 | 10.92 | 157,473 | -0.02(-0.19%) |
Oct 11, 2007 | 11.07 | 11.14 | 10.90 | 10.94 | 335,179 | -0.09(-0.83%) |
Oct 10, 2007 | 11.03 | 11.08 | 10.95 | 11.03 | 261,323 | +0.00(+0.00%) |
Oct 09, 2007 | 11.01 | 11.08 | 10.87 | 11.03 | 290,045 | +0.09(+0.84%) |
Oct 08, 2007 | 11.17 | 11.18 | 10.91 | 10.94 | 320,323 | -0.23(-2.03%) |
Oct 05, 2007 | 10.89 | 11.17 | 10.81 | 11.17 | 324,567 | +0.28(+2.60%) |
Oct 04, 2007 | 10.86 | 10.88 | 10.76 | 10.88 | 276,462 | +0.07(+0.65%) |
Oct 03, 2007 | 10.81 | 10.90 | 10.74 | 10.81 | 421,202 | -0.06(-0.58%) |
Oct 02, 2007 | 10.79 | 10.89 | 10.70 | 10.88 | 175,725 | +0.11(+1.05%) |
Oct 01, 2007 | 10.67 | 10.94 | 10.60 | 10.76 | 478,362 | +0.09(+0.86%) |
Sep 28, 2007 | 10.60 | 10.69 | 10.49 | 10.67 | 268,680 | +0.04(+0.40%) |
Sep 27, 2007 | 10.55 | 10.68 | 10.50 | 10.63 | 208,408 | +0.16(+1.48%) |
Sep 26, 2007 | 10.42 | 10.56 | 10.31 | 10.47 | 141,768 | +0.12(+1.16%) |
Sep 25, 2007 | 10.33 | 10.45 | 10.26 | 10.35 | 236,846 | -0.04(-0.34%) |
Sep 24, 2007 | 10.55 | 10.62 | 10.35 | 10.39 | 214,916 | -0.17(-1.61%) |
Sep 21, 2007 | 10.80 | 10.82 | 10.56 | 10.56 | 286,225 | -0.15(-1.39%) |
Sep 20, 2007 | 10.76 | 10.80 | 10.53 | 10.71 | 191,146 | -0.03(-0.26%) |
Sep 19, 2007 | 10.57 | 10.93 | 10.53 | 10.74 | 297,402 | +0.23(+2.22%) |
Sep 18, 2007 | 10.23 | 10.52 | 10.16 | 10.50 | 528,306 | +0.28(+2.69%) |
Sep 17, 2007 | 10.26 | 10.35 | 10.17 | 10.23 | 436,907 | -0.09(-0.89%) |
Sep 14, 2007 | 10.30 | 10.41 | 10.25 | 10.32 | 195,532 | +0.00(+0.00%) |
Sep 13, 2007 | 10.28 | 10.37 | 10.19 | 10.32 | 207,842 | +0.08(+0.83%) |
Sep 12, 2007 | 10.30 | 10.40 | 10.20 | 10.23 | 222,273 | -0.09(-0.89%) |
Sep 11, 2007 | 10.16 | 10.36 | 10.13 | 10.33 | 274,340 | +0.20(+2.02%) |
Sep 10, 2007 | 10.55 | 10.55 | 10.03 | 10.12 | 418,514 | -0.37(-3.50%) |
Sep 07, 2007 | 10.60 | 10.68 | 10.43 | 10.49 | 821,747 | -0.19(-1.79%) |
Sep 06, 2007 | 10.86 | 11.00 | 10.64 | 10.68 | 524,062 | -0.18(-1.69%) |
Sep 05, 2007 | 11.23 | 11.78 | 10.80 | 10.86 | 371,399 | -0.36(-3.21%) |
Sep 04, 2007 | 11.24 | 11.35 | 11.08 | 11.22 | 348,337 | +0.16(+1.40%) |
Aug 31, 2007 | 11.13 | 11.13 | 10.89 | 11.07 | 175,300 | +0.06(+0.58%) |
Aug 30, 2007 | 10.99 | 11.02 | 10.85 | 11.00 | 352,157 | +0.01(+0.13%) |
Aug 29, 2007 | 10.71 | 11.03 | 10.56 | 10.99 | 351,732 | +0.33(+3.12%) |
Aug 28, 2007 | 10.86 | 10.86 | 10.62 | 10.66 | 415,118 | -0.23(-2.14%) |
Aug 27, 2007 | 10.76 | 10.92 | 10.66 | 10.89 | 369,701 | +0.10(+0.92%) |
Aug 24, 2007 | 10.76 | 10.83 | 10.65 | 10.79 | 208,408 | +0.08(+0.73%) |
Aug 23, 2007 | 10.81 | 10.88 | 10.62 | 10.71 | 276,462 | -0.10(-0.91%) |
Aug 22, 2007 | 10.84 | 11.12 | 10.65 | 10.81 | 443,274 | +0.04(+0.39%) |
Aug 21, 2007 | 10.59 | 10.96 | 10.54 | 10.77 | 473,693 | +0.18(+1.67%) |
Aug 20, 2007 | 10.18 | 10.76 | 10.15 | 10.59 | 490,530 | +0.47(+4.61%) |
Aug 17, 2007 | 10.10 | 10.47 | 10.06 | 10.13 | 862,920 | +0.01(+0.07%) |
Aug 16, 2007 | 10.14 | 10.23 | 9.803 | 10.12 | 1,090,570 | +0.01(+0.07%) |
Aug 15, 2007 | 10.18 | 10.22 | 10.06 | 10.11 | 641,495 | -0.06(-0.62%) |
Aug 14, 2007 | 10.51 | 10.55 | 10.16 | 10.18 | 346,356 | -0.28(-2.64%) |
Aug 13, 2007 | 10.22 | 10.60 | 10.04 | 10.45 | 915,835 | +0.26(+2.57%) |
Aug 10, 2007 | 10.39 | 10.47 | 9.853 | 10.19 | 1,022,374 | -0.25(-2.37%) |
Aug 09, 2007 | 10.21 | 10.88 | 10.21 | 10.44 | 1,538,654 | -0.39(-3.59%) |
Aug 08, 2007 | 10.14 | 11.01 | 9.860 | 10.83 | 2,118,887 | +0.66(+6.46%) |
Aug 07, 2007 | 9.174 | 10.26 | 8.460 | 10.17 | 3,101,079 | +1.00(+10.86%) |
Aug 06, 2007 | 10.76 | 11.25 | 8.481 | 9.174 | 3,313,024 | -2.05(-18.26%) |
Aug 03, 2007 | 11.20 | 12.04 | 11.13 | 11.22 | 1,120,565 | -0.82(-6.81%) |
Aug 02, 2007 | 12.05 | 12.11 | 11.87 | 12.04 | 839,999 | -0.08(-0.70%) |
Aug 01, 2007 | 12.42 | 12.50 | 11.94 | 12.13 | 512,743 | -0.29(-2.33%) |
Jul 31, 2007 | 12.84 | 12.88 | 12.40 | 12.42 | 597,917 | -0.41(-3.20%) |
Jul 30, 2007 | 12.35 | 12.96 | 12.09 | 12.83 | 1,060,150 | +0.47(+3.83%) |
Jul 27, 2007 | 12.48 | 12.69 | 12.32 | 12.35 | 817,644 | -0.27(-2.13%) |
Jul 26, 2007 | 13.22 | 13.43 | 12.45 | 12.62 | 1,073,309 | -0.88(-6.49%) |
Jul 25, 2007 | 14.04 | 14.04 | 13.32 | 13.50 | 533,400 | -0.48(-3.44%) |
Jul 24, 2007 | 14.14 | 14.23 | 13.75 | 13.98 | 398,847 | -0.34(-2.37%) |
Jul 23, 2007 | 14.72 | 14.72 | 14.16 | 14.32 | 376,492 | -0.38(-2.60%) |
Jul 20, 2007 | 14.64 | 14.85 | 14.28 | 14.70 | 429,408 | +0.02(+0.15%) |
Jul 19, 2007 | 14.96 | 14.98 | 14.51 | 14.68 | 518,968 | -0.33(-2.17%) |
Jul 18, 2007 | 15.24 | 15.29 | 14.84 | 15.01 | 383,001 | -0.33(-2.17%) |
Jul 17, 2007 | 15.27 | 15.45 | 15.27 | 15.34 | 140,353 | +0.05(+0.32%) |
Jul 16, 2007 | 15.52 | 15.54 | 15.23 | 15.29 | 131,157 | -0.25(-1.59%) |
Jul 13, 2007 | 15.61 | 15.74 | 15.51 | 15.54 | 359,939 | -0.07(-0.45%) |
Jul 12, 2007 | 15.30 | 15.61 | 15.27 | 15.61 | 211,945 | +0.43(+2.84%) |
Jul 11, 2007 | 15.20 | 15.30 | 15.13 | 15.17 | 219,727 | -0.06(-0.42%) |
Jul 10, 2007 | 15.48 | 15.48 | 15.24 | 15.24 | 303,203 | -0.33(-2.13%) |
Jul 09, 2007 | 15.63 | 15.63 | 15.49 | 15.57 | 160,161 | +0.02(+0.14%) |
Jul 06, 2007 | 15.56 | 15.62 | 15.41 | 15.55 | 114,461 | -0.04(-0.27%) |
Jul 05, 2007 | 15.59 | 15.78 | 15.38 | 15.59 | 232,885 | +0.03(+0.18%) |
Jul 03, 2007 | 15.60 | 15.64 | 15.51 | 15.56 | 78,241 | -0.05(-0.32%) |
Jul 02, 2007 | 15.40 | 15.64 | 15.40 | 15.61 | 282,546 | +0.22(+1.42%) |
Jun 29, 2007 | 15.41 | 15.55 | 15.34 | 15.39 | 206,851 | +0.05(+0.32%) |
Jun 28, 2007 | 15.24 | 15.49 | 15.28 | 15.34 | 388,519 | +0.11(+0.70%) |
Jun 27, 2007 | 15.30 | 15.37 | 15.03 | 15.24 | 464,921 | -0.18(-1.19%) |
Jun 26, 2007 | 15.68 | 15.78 | 15.42 | 15.42 | 309,994 | -0.20(-1.31%) |
Jun 25, 2007 | 15.66 | 15.69 | 15.51 | 15.63 | 638,241 | -0.01(-0.09%) |
Jun 22, 2007 | 15.75 | 15.76 | 15.42 | 15.64 | 397,291 | -0.11(-0.72%) |
Jun 21, 2007 | 15.75 | 15.85 | 15.60 | 15.75 | 127,336 | -0.01(-0.04%) |
Jun 20, 2007 | 16.02 | 16.13 | 15.73 | 15.76 | 181,384 | -0.23(-1.41%) |
Jun 19, 2007 | 15.96 | 16.03 | 15.79 | 15.99 | 203,173 | -0.06(-0.40%) |
Jun 18, 2007 | 16.07 | 16.13 | 15.95 | 16.05 | 419,929 | -0.01(-0.09%) |
Jun 15, 2007 | 16.10 | 16.13 | 15.97 | 16.07 | 555,330 | +0.35(+2.25%) |
Jun 14, 2007 | 15.63 | 15.81 | 15.62 | 15.71 | 279,999 | +0.05(+0.32%) |
Jun 13, 2007 | 15.66 | 15.73 | 15.56 | 15.66 | 235,573 | +0.07(+0.45%) |
Jun 12, 2007 | 15.81 | 15.88 | 15.58 | 15.59 | 466,619 | -0.28(-1.78%) |
Jun 11, 2007 | 16.00 | 16.02 | 15.82 | 15.87 | 200,484 | -0.17(-1.06%) |
Jun 08, 2007 | 16.01 | 16.06 | 15.92 | 16.04 | 265,568 | +0.09(+0.58%) |
Jun 07, 2007 | 16.05 | 16.14 | 15.93 | 15.95 | 344,092 | -0.16(-1.01%) |
Jun 06, 2007 | 16.26 | 16.30 | 16.02 | 16.11 | 345,507 | -0.21(-1.26%) |
Jun 05, 2007 | 16.52 | 16.52 | 16.19 | 16.32 | 423,749 | -0.23(-1.37%) |
Jun 04, 2007 | 16.57 | 16.62 | 16.50 | 16.55 | 361,778 | -0.02(-0.13%) |