Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.004 | 9.226 | 9.004 | 9.170 | 8,153 | +0.17(+1.85%) |
May 29, 2008 | 9.198 | 9.198 | 9.004 | 9.004 | 5,197 | -0.32(-3.47%) |
May 28, 2008 | 9.096 | 9.327 | 9.013 | 9.327 | 7,233 | +0.16(+1.71%) |
May 27, 2008 | 8.570 | 9.235 | 8.570 | 9.170 | 2,918 | +0.00(+0.00%) |
May 26, 2008 | 9.299 | 9.327 | 9.161 | 9.170 | 7,088 | +0.00(+0.00%) |
May 23, 2008 | 9.299 | 9.327 | 9.161 | 9.170 | 7,088 | -0.06(-0.60%) |
May 22, 2008 | 9.327 | 9.327 | 8.496 | 9.226 | 4,251 | -0.08(-0.89%) |
May 21, 2008 | 9.235 | 9.318 | 9.189 | 9.309 | 4,223 | +0.00(+0.00%) |
May 20, 2008 | 9.069 | 9.309 | 8.912 | 9.309 | 8,945 | -0.01(-0.10%) |
May 19, 2008 | 9.290 | 9.327 | 9.235 | 9.318 | 5,205 | +0.03(+0.30%) |
May 16, 2008 | 9.318 | 9.327 | 8.958 | 9.290 | 11,853 | -0.04(-0.40%) |
May 15, 2008 | 8.958 | 9.327 | 8.958 | 9.327 | 7,554 | +0.04(+0.40%) |
May 14, 2008 | 9.216 | 9.327 | 9.216 | 9.290 | 3,403 | +0.01(+0.10%) |
May 13, 2008 | 8.995 | 9.327 | 8.995 | 9.281 | 3,356 | +0.38(+4.25%) |
May 12, 2008 | 8.413 | 9.327 | 8.413 | 8.902 | 5,003 | -0.42(-4.55%) |
May 09, 2008 | 9.419 | 9.466 | 9.272 | 9.327 | 7,797 | -0.09(-0.98%) |
May 08, 2008 | 8.912 | 9.447 | 8.912 | 9.419 | 11,669 | +0.00(+0.00%) |
May 07, 2008 | 9.226 | 9.419 | 9.069 | 9.419 | 7,551 | +0.07(+0.79%) |
May 06, 2008 | 9.466 | 9.466 | 9.059 | 9.346 | 11,496 | -0.05(-0.49%) |
May 05, 2008 | 9.419 | 9.466 | 9.355 | 9.392 | 14,410 | +0.16(+1.70%) |
May 02, 2008 | 9.059 | 9.290 | 9.059 | 9.235 | 2,923 | +0.26(+2.88%) |
May 01, 2008 | 8.321 | 9.032 | 8.321 | 8.976 | 2,636 | -0.09(-1.02%) |
Apr 30, 2008 | 8.833 | 9.456 | 8.833 | 9.069 | 6,072 | +0.06(+0.72%) |
Apr 29, 2008 | 8.847 | 9.323 | 8.847 | 9.004 | 10,541 | +0.17(+1.88%) |
Apr 28, 2008 | 8.755 | 9.022 | 8.653 | 8.838 | 4,995 | +0.17(+1.92%) |
Apr 25, 2008 | 8.514 | 8.708 | 8.514 | 8.671 | 1,302 | +0.05(+0.54%) |
Apr 24, 2008 | 8.828 | 9.004 | 8.376 | 8.625 | 5,302 | +0.32(+3.89%) |
Apr 23, 2008 | 8.108 | 8.311 | 7.785 | 8.302 | 3,661 | -0.03(-0.33%) |
Apr 22, 2008 | 8.053 | 8.524 | 8.053 | 8.330 | 1,028 | +0.30(+3.68%) |
Apr 21, 2008 | 8.593 | 8.593 | 7.970 | 8.034 | 10,398 | -0.69(-7.94%) |
Apr 18, 2008 | 8.660 | 8.865 | 8.660 | 8.727 | 3,412 | +0.18(+2.16%) |
Apr 17, 2008 | 8.884 | 9.327 | 8.542 | 8.542 | 9,584 | -0.25(-2.84%) |
Apr 16, 2008 | 8.764 | 9.069 | 8.542 | 8.792 | 7,084 | +0.11(+1.28%) |
Apr 15, 2008 | 8.727 | 8.745 | 8.561 | 8.681 | 2,490 | -0.01(-0.11%) |
Apr 14, 2008 | 8.847 | 8.847 | 8.274 | 8.690 | 8,260 | +0.01(+0.11%) |
Apr 11, 2008 | 8.856 | 9.262 | 8.468 | 8.681 | 4,223 | -0.46(-5.05%) |
Apr 10, 2008 | 8.958 | 9.142 | 8.551 | 9.142 | 11,802 | +0.01(+0.10%) |
Apr 09, 2008 | 9.697 | 9.697 | 8.681 | 9.133 | 4,192 | -0.54(-5.63%) |
Apr 08, 2008 | 9.826 | 9.826 | 9.429 | 9.678 | 2,867 | -0.15(-1.50%) |
Apr 07, 2008 | 9.909 | 10.23 | 9.789 | 9.826 | 11,083 | -0.41(-3.97%) |
Apr 04, 2008 | 10.57 | 11.08 | 9.937 | 10.23 | 44,381 | -0.32(-3.06%) |
Apr 03, 2008 | 10.36 | 10.58 | 10.08 | 10.56 | 11,357 | +0.17(+1.60%) |
Apr 02, 2008 | 10.76 | 10.76 | 9.955 | 10.39 | 11,490 | -0.39(-3.60%) |
Apr 01, 2008 | 10.26 | 10.78 | 10.26 | 10.78 | 4,948 | +0.46(+4.48%) |
Mar 31, 2008 | 10.39 | 10.44 | 10.16 | 10.32 | 8,933 | -0.23(-2.19%) |
Mar 28, 2008 | 10.43 | 10.55 | 10.18 | 10.55 | 9,183 | -0.02(-0.18%) |
Mar 27, 2008 | 9.946 | 10.60 | 9.927 | 10.56 | 6,535 | +0.13(+1.24%) |
Mar 26, 2008 | 9.650 | 10.60 | 9.650 | 10.44 | 8,561 | +0.58(+5.90%) |
Mar 25, 2008 | 9.041 | 9.854 | 8.570 | 9.854 | 20,605 | +0.64(+6.91%) |
Mar 24, 2008 | 8.551 | 9.216 | 8.441 | 9.216 | 22,134 | +0.86(+10.28%) |
Mar 21, 2008 | 8.755 | 8.764 | 7.868 | 8.357 | 22,243 | +0.00(+0.00%) |
Mar 20, 2008 | 8.755 | 8.764 | 7.868 | 8.357 | 22,243 | -0.57(-6.41%) |
Mar 19, 2008 | 8.468 | 9.133 | 8.182 | 8.930 | 8,279 | +0.28(+3.20%) |
Mar 18, 2008 | 7.896 | 8.985 | 7.896 | 8.653 | 22,469 | +0.71(+8.95%) |
Mar 17, 2008 | 8.588 | 8.792 | 7.665 | 7.942 | 13,867 | -0.90(-10.14%) |
Mar 14, 2008 | 8.514 | 8.958 | 8.514 | 8.838 | 9,629 | +0.25(+2.90%) |
Mar 13, 2008 | 8.496 | 8.718 | 8.496 | 8.588 | 6,725 | -0.34(-3.83%) |
Mar 12, 2008 | 8.180 | 8.949 | 8.180 | 8.930 | 14,851 | +0.39(+4.54%) |
Mar 11, 2008 | 8.311 | 8.542 | 8.173 | 8.542 | 26,421 | +0.31(+3.82%) |
Mar 10, 2008 | 8.007 | 8.274 | 8.007 | 8.228 | 6,580 | +0.05(+0.56%) |
Mar 07, 2008 | 8.182 | 8.219 | 8.136 | 8.182 | 4,758 | -0.06(-0.67%) |
Mar 06, 2008 | 8.062 | 8.468 | 8.062 | 8.237 | 10,837 | +0.11(+1.36%) |
Mar 05, 2008 | 7.850 | 8.542 | 7.850 | 8.127 | 12,344 | -0.36(-4.24%) |
Mar 04, 2008 | 8.533 | 8.625 | 8.293 | 8.487 | 13,100 | -0.08(-0.97%) |
Mar 03, 2008 | 8.394 | 8.635 | 8.136 | 8.570 | 36,000 | -0.06(-0.64%) |
Feb 29, 2008 | 8.847 | 8.847 | 8.311 | 8.625 | 34,520 | -0.55(-6.04%) |
Feb 28, 2008 | 8.773 | 9.253 | 8.773 | 9.179 | 40,243 | +0.38(+4.30%) |
Feb 27, 2008 | 8.662 | 8.875 | 8.635 | 8.801 | 21,482 | +0.20(+2.36%) |
Feb 26, 2008 | 8.441 | 9.041 | 8.321 | 8.598 | 31,108 | +0.28(+3.33%) |
Feb 25, 2008 | 8.699 | 8.699 | 7.951 | 8.321 | 33,485 | +0.01(+0.18%) |
Feb 22, 2008 | 8.311 | 9.290 | 7.951 | 8.306 | 92,684 | +0.15(+1.86%) |
Feb 21, 2008 | 7.933 | 8.219 | 7.923 | 8.154 | 3,248 | +0.22(+2.79%) |
Feb 20, 2008 | 7.850 | 8.071 | 7.665 | 7.933 | 14,406 | +0.08(+1.06%) |
Feb 19, 2008 | 7.896 | 7.933 | 7.850 | 7.850 | 16,083 | -0.07(-0.93%) |
Feb 18, 2008 | 7.887 | 8.090 | 7.887 | 7.923 | 3,465 | +0.00(+0.00%) |
Feb 15, 2008 | 7.887 | 8.090 | 7.887 | 7.923 | 3,465 | -0.20(-2.50%) |
Feb 14, 2008 | 8.080 | 8.219 | 8.080 | 8.127 | 2,804 | +0.00(+0.00%) |
Feb 13, 2008 | 8.025 | 8.210 | 8.025 | 8.127 | 6,388 | +0.26(+3.29%) |
Feb 12, 2008 | 7.905 | 7.970 | 7.813 | 7.868 | 19,728 | -0.04(-0.47%) |
Feb 11, 2008 | 8.219 | 8.219 | 7.850 | 7.905 | 12,490 | -0.18(-2.17%) |
Feb 08, 2008 | 7.720 | 8.173 | 7.720 | 8.080 | 6,831 | +0.17(+2.10%) |
Feb 07, 2008 | 7.711 | 7.979 | 7.711 | 7.914 | 7,904 | +0.19(+2.51%) |
Feb 06, 2008 | 7.646 | 7.757 | 7.619 | 7.720 | 20,332 | -0.01(-0.12%) |
Feb 05, 2008 | 7.397 | 7.739 | 7.388 | 7.730 | 6,927 | +0.22(+2.95%) |
Feb 04, 2008 | 7.388 | 7.573 | 7.388 | 7.508 | 6,713 | +0.04(+0.49%) |
Feb 01, 2008 | 7.508 | 7.646 | 7.388 | 7.471 | 5,337 | +0.15(+2.02%) |
Jan 31, 2008 | 7.494 | 7.591 | 7.323 | 7.323 | 10,555 | -0.11(-1.49%) |
Jan 30, 2008 | 7.573 | 7.573 | 7.332 | 7.434 | 9,854 | -0.01(-0.12%) |
Jan 29, 2008 | 7.609 | 7.609 | 7.369 | 7.443 | 7,165 | +0.09(+1.26%) |
Jan 28, 2008 | 7.554 | 7.573 | 7.332 | 7.351 | 16,630 | +0.05(+0.63%) |
Jan 25, 2008 | 7.720 | 7.877 | 7.305 | 7.305 | 7,217 | -0.47(-6.06%) |
Jan 24, 2008 | 7.776 | 7.850 | 7.776 | 7.776 | 3,573 | +0.06(+0.84%) |
Jan 23, 2008 | 7.628 | 7.711 | 7.388 | 7.711 | 15,241 | +0.00(+0.00%) |
Jan 22, 2008 | 7.129 | 7.896 | 7.037 | 7.711 | 17,754 | -0.02(-0.24%) |
Jan 21, 2008 | 7.545 | 7.739 | 7.545 | 7.730 | 11,469 | +0.00(+0.00%) |
Jan 18, 2008 | 7.545 | 7.739 | 7.545 | 7.730 | 11,469 | -0.03(-0.36%) |
Jan 17, 2008 | 8.108 | 8.108 | 7.508 | 7.757 | 12,063 | -0.09(-1.18%) |
Jan 16, 2008 | 7.887 | 8.034 | 7.850 | 7.850 | 30,615 | +0.00(+0.00%) |
Jan 15, 2008 | 8.819 | 8.847 | 7.831 | 7.850 | 60,164 | -0.52(-6.18%) |
Jan 14, 2008 | 7.868 | 8.441 | 7.868 | 8.367 | 31,402 | +0.30(+3.78%) |
Jan 11, 2008 | 8.736 | 8.819 | 7.979 | 8.062 | 17,249 | -0.42(-5.00%) |
Jan 10, 2008 | 8.293 | 8.579 | 8.284 | 8.487 | 5,306 | -0.03(-0.33%) |
Jan 09, 2008 | 8.856 | 8.893 | 8.496 | 8.514 | 3,199 | -0.48(-5.34%) |
Jan 08, 2008 | 8.570 | 9.226 | 8.450 | 8.995 | 16,180 | +0.45(+5.30%) |
Jan 07, 2008 | 9.235 | 9.235 | 8.468 | 8.542 | 9,653 | -0.53(-5.80%) |
Jan 04, 2008 | 8.672 | 9.235 | 8.672 | 9.069 | 13,701 | -0.14(-1.56%) |
Jan 03, 2008 | 9.096 | 9.226 | 8.912 | 9.213 | 4,085 | -0.02(-0.24%) |
Jan 02, 2008 | 9.595 | 9.595 | 9.207 | 9.235 | 16,467 | +0.14(+1.52%) |
Jan 01, 2008 | 9.235 | 9.697 | 9.078 | 9.096 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.235 | 9.697 | 9.078 | 9.096 | 14,398 | -0.45(-4.74%) |
Dec 28, 2007 | 8.348 | 9.697 | 8.311 | 9.549 | 16,440 | +0.54(+6.05%) |
Dec 27, 2007 | 8.865 | 9.050 | 8.404 | 9.004 | 9,789 | +0.08(+0.93%) |
Dec 26, 2007 | 8.127 | 9.872 | 8.127 | 8.921 | 7,977 | +0.91(+11.29%) |
Dec 24, 2007 | 8.311 | 8.311 | 7.997 | 8.016 | 6,822 | -0.48(-5.65%) |
Dec 21, 2007 | 8.099 | 8.616 | 7.434 | 8.496 | 25,490 | +0.59(+7.48%) |
Dec 20, 2007 | 7.868 | 9.087 | 7.850 | 7.905 | 50,879 | +0.28(+3.63%) |
Dec 19, 2007 | 7.850 | 8.145 | 7.628 | 7.628 | 8,769 | -0.38(-4.73%) |
Dec 18, 2007 | 8.450 | 8.533 | 7.803 | 8.007 | 16,445 | -0.52(-6.07%) |
Dec 17, 2007 | 8.588 | 8.967 | 8.339 | 8.524 | 12,708 | -0.16(-1.81%) |
Dec 14, 2007 | 8.819 | 8.967 | 8.551 | 8.681 | 15,484 | -0.24(-2.69%) |
Dec 13, 2007 | 9.170 | 9.272 | 8.921 | 8.921 | 3,395 | -0.11(-1.23%) |
Dec 12, 2007 | 9.050 | 9.179 | 9.032 | 9.032 | 20,357 | -0.01(-0.10%) |
Dec 11, 2007 | 9.309 | 9.309 | 9.032 | 9.041 | 27,814 | +0.02(+0.20%) |
Dec 10, 2007 | 8.745 | 9.226 | 8.644 | 9.022 | 28,455 | +0.14(+1.56%) |
Dec 07, 2007 | 8.907 | 8.995 | 8.884 | 8.884 | 6,914 | +0.10(+1.16%) |
Dec 06, 2007 | 8.681 | 9.189 | 8.681 | 8.782 | 16,567 | +0.24(+2.81%) |
Dec 05, 2007 | 9.013 | 9.115 | 8.247 | 8.542 | 28,413 | -0.55(-6.09%) |
Dec 04, 2007 | 9.050 | 9.235 | 8.681 | 9.096 | 3,063 | +0.05(+0.51%) |
Dec 03, 2007 | 9.004 | 9.207 | 8.718 | 9.050 | 8,291 | -0.05(-0.51%) |
Nov 30, 2007 | 9.170 | 9.179 | 9.050 | 9.096 | 22,922 | -0.13(-1.40%) |
Nov 29, 2007 | 8.884 | 9.419 | 8.727 | 9.226 | 20,692 | +0.37(+4.17%) |
Nov 28, 2007 | 8.478 | 8.995 | 8.478 | 8.856 | 5,414 | +0.28(+3.23%) |
Nov 27, 2007 | 9.050 | 9.050 | 8.413 | 8.579 | 7,904 | -0.52(-5.69%) |
Nov 26, 2007 | 9.152 | 9.179 | 9.096 | 9.096 | 1,472 | -0.01(-0.10%) |
Nov 23, 2007 | 9.105 | 9.105 | 9.105 | 9.105 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 9.272 | 9.383 | 9.059 | 9.105 | 7,398 | -0.14(-1.50%) |
Nov 20, 2007 | 9.078 | 9.290 | 9.078 | 9.244 | 944 | +0.08(+0.91%) |
Nov 19, 2007 | 9.235 | 9.253 | 9.161 | 9.161 | 4,441 | -0.32(-3.41%) |
Nov 16, 2007 | 9.466 | 9.484 | 9.466 | 9.484 | 2,274 | -0.03(-0.29%) |
Nov 15, 2007 | 9.429 | 9.512 | 9.429 | 9.512 | 433 | +0.07(+0.78%) |
Nov 14, 2007 | 9.512 | 9.549 | 9.401 | 9.438 | 22,361 | +0.05(+0.49%) |
Nov 13, 2007 | 9.512 | 9.743 | 9.189 | 9.392 | 21,352 | -0.19(-2.02%) |
Nov 12, 2007 | 9.586 | 9.586 | 9.576 | 9.586 | 324 | -0.09(-0.95%) |
Nov 09, 2007 | 9.447 | 9.697 | 9.447 | 9.678 | 1,421 | +0.01(+0.10%) |
Nov 08, 2007 | 9.669 | 9.669 | 9.669 | 9.669 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 9.669 | 9.927 | 9.456 | 9.669 | 6,708 | +0.21(+2.25%) |
Nov 06, 2007 | 9.613 | 9.669 | 9.401 | 9.456 | 8,454 | +0.17(+1.79%) |
Nov 05, 2007 | 9.281 | 9.401 | 9.281 | 9.290 | 6,268 | +0.01(+0.10%) |
Nov 02, 2007 | 9.290 | 9.383 | 9.281 | 9.281 | 4,244 | -0.07(-0.79%) |
Nov 01, 2007 | 9.697 | 9.881 | 9.355 | 9.355 | 6,410 | -0.35(-3.62%) |
Oct 31, 2007 | 9.909 | 10.05 | 9.650 | 9.706 | 13,981 | +0.30(+3.14%) |
Oct 30, 2007 | 9.410 | 9.724 | 9.410 | 9.410 | 8,774 | +0.00(+0.00%) |
Oct 29, 2007 | 9.475 | 9.697 | 9.235 | 9.410 | 11,698 | -0.19(-2.02%) |
Oct 26, 2007 | 9.595 | 10.03 | 9.558 | 9.604 | 9,757 | -0.05(-0.48%) |
Oct 25, 2007 | 9.835 | 9.844 | 9.272 | 9.650 | 5,834 | +0.03(+0.29%) |
Oct 24, 2007 | 9.743 | 9.826 | 9.466 | 9.623 | 8,983 | -0.21(-2.16%) |
Oct 23, 2007 | 9.974 | 10.02 | 9.835 | 9.835 | 3,676 | -0.12(-1.21%) |
Oct 22, 2007 | 9.927 | 9.964 | 9.927 | 9.955 | 18,950 | -0.01(-0.09%) |
Oct 19, 2007 | 10.08 | 10.08 | 9.927 | 9.964 | 6,014 | -0.21(-2.09%) |
Oct 18, 2007 | 10.63 | 10.87 | 9.992 | 10.18 | 5,053 | -0.09(-0.90%) |
Oct 17, 2007 | 10.35 | 10.39 | 10.15 | 10.27 | 7,818 | +0.18(+1.83%) |
Oct 16, 2007 | 9.955 | 11.08 | 9.955 | 10.08 | 26,359 | -0.08(-0.82%) |
Oct 15, 2007 | 10.53 | 10.53 | 10.15 | 10.17 | 7,450 | -0.10(-0.99%) |
Oct 12, 2007 | 10.37 | 10.37 | 10.15 | 10.27 | 3,356 | +0.19(+1.92%) |
Oct 11, 2007 | 9.937 | 10.11 | 9.927 | 10.08 | 6,287 | -0.08(-0.82%) |
Oct 10, 2007 | 10.07 | 10.40 | 10.07 | 10.16 | 6,747 | +0.25(+2.52%) |
Oct 09, 2007 | 10.74 | 10.74 | 9.909 | 9.909 | 10,044 | -0.35(-3.42%) |
Oct 08, 2007 | 10.22 | 10.28 | 10.22 | 10.26 | 1,988 | +0.06(+0.63%) |
Oct 05, 2007 | 10.20 | 10.29 | 10.18 | 10.20 | 3,573 | -0.04(-0.36%) |
Oct 04, 2007 | 10.05 | 10.74 | 9.964 | 10.23 | 16,624 | +0.23(+2.31%) |
Oct 03, 2007 | 10.00 | 10.00 | 10.00 | 10.00 | 216 | +0.00(+0.00%) |
Oct 02, 2007 | 9.798 | 10.05 | 9.743 | 10.00 | 6,669 | +0.14(+1.40%) |
Oct 01, 2007 | 9.697 | 9.863 | 9.697 | 9.863 | 6,226 | +0.09(+0.95%) |
Sep 28, 2007 | 9.780 | 9.780 | 9.761 | 9.770 | 2,111 | +0.07(+0.76%) |
Sep 27, 2007 | 9.697 | 9.697 | 9.669 | 9.697 | 6,444 | +0.00(+0.00%) |
Sep 26, 2007 | 9.697 | 9.697 | 9.697 | 9.697 | 3,573 | +0.01(+0.10%) |
Sep 25, 2007 | 9.687 | 9.687 | 9.687 | 9.687 | 941 | +0.00(+0.00%) |
Sep 24, 2007 | 9.558 | 9.697 | 9.558 | 9.687 | 17,204 | +0.07(+0.77%) |
Sep 21, 2007 | 9.530 | 9.613 | 9.530 | 9.613 | 4,935 | +0.08(+0.87%) |
Sep 20, 2007 | 9.429 | 9.540 | 9.419 | 9.530 | 2,730 | +0.11(+1.18%) |
Sep 19, 2007 | 9.466 | 9.466 | 9.419 | 9.419 | 8,879 | -0.02(-0.20%) |
Sep 18, 2007 | 9.549 | 9.549 | 9.438 | 9.438 | 1,407 | +0.01(+0.10%) |
Sep 17, 2007 | 9.512 | 9.512 | 9.429 | 9.429 | 2,490 | -0.08(-0.87%) |
Sep 14, 2007 | 9.392 | 9.530 | 9.373 | 9.512 | 2,707 | +0.16(+1.68%) |
Sep 13, 2007 | 9.373 | 9.586 | 9.244 | 9.355 | 10,070 | -0.22(-2.31%) |
Sep 12, 2007 | 9.586 | 9.586 | 9.429 | 9.576 | 4,981 | -0.06(-0.67%) |
Sep 11, 2007 | 9.466 | 9.733 | 9.355 | 9.641 | 20,357 | +0.18(+1.85%) |
Sep 10, 2007 | 9.410 | 9.530 | 9.346 | 9.466 | 9,565 | -0.11(-1.16%) |
Sep 07, 2007 | 9.447 | 9.586 | 9.447 | 9.576 | 1,516 | -0.14(-1.43%) |
Sep 06, 2007 | 9.530 | 9.789 | 9.521 | 9.715 | 7,634 | +0.18(+1.84%) |
Sep 05, 2007 | 9.752 | 9.992 | 9.235 | 9.540 | 9,527 | -0.17(-1.71%) |
Sep 04, 2007 | 9.780 | 9.780 | 9.697 | 9.706 | 1,082 | -0.08(-0.85%) |
Aug 31, 2007 | 9.789 | 9.789 | 9.789 | 9.789 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 9.475 | 10.22 | 9.475 | 9.789 | 8,229 | -0.51(-4.93%) |
Aug 29, 2007 | 10.22 | 10.30 | 10.10 | 10.30 | 11,037 | +0.03(+0.27%) |
Aug 28, 2007 | 10.18 | 10.30 | 9.733 | 10.27 | 6,727 | +0.08(+0.82%) |
Aug 27, 2007 | 9.789 | 10.61 | 9.789 | 10.19 | 20,274 | +0.15(+1.47%) |
Aug 24, 2007 | 9.503 | 10.17 | 9.503 | 10.04 | 7,471 | +0.49(+5.12%) |
Aug 23, 2007 | 9.244 | 9.558 | 8.782 | 9.550 | 11,608 | +0.07(+0.79%) |
Aug 22, 2007 | 9.567 | 9.586 | 9.359 | 9.475 | 6,840 | +0.01(+0.10%) |
Aug 21, 2007 | 10.17 | 10.33 | 9.466 | 9.466 | 19,523 | -0.33(-3.39%) |
Aug 20, 2007 | 10.17 | 10.44 | 9.724 | 9.798 | 3,248 | +0.11(+1.14%) |
Aug 17, 2007 | 9.466 | 9.900 | 9.069 | 9.687 | 14,816 | +0.74(+8.26%) |
Aug 16, 2007 | 9.641 | 9.687 | 8.949 | 8.949 | 5,680 | -0.50(-5.28%) |
Aug 15, 2007 | 9.262 | 9.687 | 9.050 | 9.447 | 11,013 | +0.41(+4.49%) |
Aug 14, 2007 | 10.16 | 10.39 | 8.958 | 9.041 | 19,491 | -1.03(-10.18%) |
Aug 13, 2007 | 10.63 | 10.66 | 10.07 | 10.07 | 4,229 | +0.12(+1.21%) |
Aug 10, 2007 | 10.08 | 10.17 | 9.392 | 9.946 | 20,145 | +0.21(+2.18%) |
Aug 09, 2007 | 10.53 | 10.53 | 9.373 | 9.733 | 14,746 | -1.03(-9.61%) |
Aug 08, 2007 | 10.65 | 11.28 | 10.21 | 10.77 | 27,705 | +0.38(+3.65%) |
Aug 07, 2007 | 11.04 | 11.40 | 10.37 | 10.39 | 17,287 | -0.65(-5.86%) |
Aug 06, 2007 | 11.08 | 11.55 | 11.02 | 11.04 | 3,248 | -0.04(-0.33%) |
Aug 03, 2007 | 11.05 | 11.55 | 11.03 | 11.07 | 4,945 | +0.09(+0.84%) |
Aug 02, 2007 | 11.28 | 11.71 | 10.98 | 10.98 | 5,849 | +0.09(+0.85%) |
Aug 01, 2007 | 10.80 | 11.49 | 10.80 | 10.89 | 7,363 | -0.14(-1.26%) |
Jul 31, 2007 | 11.23 | 11.23 | 10.85 | 11.03 | 14,341 | -0.30(-2.61%) |
Jul 30, 2007 | 10.94 | 11.99 | 10.94 | 11.32 | 10,852 | -0.15(-1.29%) |
Jul 27, 2007 | 11.08 | 11.64 | 11.04 | 11.47 | 8,013 | +0.43(+3.93%) |
Jul 26, 2007 | 10.69 | 11.04 | 10.69 | 11.04 | 8,554 | +0.14(+1.27%) |
Jul 25, 2007 | 10.80 | 10.90 | 10.80 | 10.90 | 2,887 | +0.06(+0.51%) |
Jul 24, 2007 | 10.81 | 10.84 | 10.80 | 10.84 | 974 | +0.03(+0.26%) |
Jul 23, 2007 | 10.70 | 10.94 | 10.63 | 10.81 | 6,167 | +0.05(+0.43%) |
Jul 20, 2007 | 10.62 | 10.81 | 10.45 | 10.77 | 2,177 | +0.11(+1.04%) |
Jul 19, 2007 | 10.72 | 10.83 | 10.62 | 10.66 | 12,330 | -0.22(-2.04%) |
Jul 18, 2007 | 10.99 | 11.17 | 10.68 | 10.88 | 11,608 | -0.09(-0.84%) |
Jul 17, 2007 | 11.57 | 11.61 | 10.93 | 10.97 | 22,906 | -0.28(-2.46%) |
Jul 16, 2007 | 11.38 | 11.50 | 10.71 | 11.25 | 30,905 | +0.17(+1.50%) |
Jul 13, 2007 | 10.32 | 11.10 | 10.32 | 11.08 | 30,163 | +0.78(+7.53%) |
Jul 12, 2007 | 10.34 | 10.38 | 10.28 | 10.31 | 13,454 | -0.06(-0.62%) |
Jul 11, 2007 | 10.35 | 10.40 | 10.33 | 10.37 | 10,477 | -0.03(-0.27%) |
Jul 10, 2007 | 10.73 | 10.73 | 10.33 | 10.40 | 7,904 | -0.54(-4.90%) |
Jul 09, 2007 | 10.76 | 10.93 | 10.73 | 10.93 | 14,196 | -0.01(-0.08%) |
Jul 06, 2007 | 10.96 | 11.11 | 10.68 | 10.94 | 14,690 | +0.01(+0.08%) |
Jul 05, 2007 | 10.73 | 11.08 | 10.73 | 10.93 | 26,746 | +0.03(+0.25%) |
Jul 03, 2007 | 10.74 | 10.91 | 10.72 | 10.91 | 14,673 | -0.02(-0.17%) |
Jul 02, 2007 | 11.05 | 11.24 | 10.90 | 10.92 | 13,925 | -0.32(-2.87%) |
Jun 29, 2007 | 11.27 | 11.33 | 11.14 | 11.25 | 7,635 | -0.10(-0.90%) |
Jun 28, 2007 | 11.24 | 11.40 | 10.57 | 11.35 | 14,464 | +0.23(+2.08%) |
Jun 27, 2007 | 11.39 | 11.39 | 11.04 | 11.12 | 15,391 | -0.43(-3.76%) |
Jun 26, 2007 | 11.75 | 11.91 | 10.98 | 11.55 | 38,698 | -0.51(-4.21%) |
Jun 25, 2007 | 13.38 | 13.38 | 12.03 | 12.06 | 40,952 | -1.15(-8.67%) |
Jun 22, 2007 | 12.93 | 13.79 | 12.93 | 13.21 | 720,138 | +0.59(+4.69%) |
Jun 21, 2007 | 11.97 | 12.68 | 11.97 | 12.61 | 16,606 | +0.54(+4.43%) |
Jun 20, 2007 | 11.77 | 12.10 | 11.74 | 12.08 | 17,542 | +0.30(+2.59%) |
Jun 19, 2007 | 11.77 | 11.79 | 11.65 | 11.77 | 6,822 | -0.12(-1.01%) |
Jun 18, 2007 | 11.84 | 12.13 | 11.77 | 11.89 | 17,867 | +0.21(+1.82%) |
Jun 15, 2007 | 11.08 | 11.95 | 10.99 | 11.68 | 46,238 | +0.76(+6.93%) |
Jun 14, 2007 | 10.90 | 11.08 | 10.86 | 10.92 | 23,173 | -0.03(-0.25%) |
Jun 13, 2007 | 9.807 | 11.00 | 9.770 | 10.95 | 17,867 | +1.23(+12.63%) |
Jun 12, 2007 | 9.475 | 10.12 | 9.475 | 9.724 | 11,803 | +0.16(+1.64%) |
Jun 11, 2007 | 9.743 | 9.844 | 9.540 | 9.567 | 5,915 | -0.18(-1.89%) |
Jun 08, 2007 | 9.004 | 9.780 | 9.004 | 9.752 | 10,292 | +0.79(+8.87%) |
Jun 07, 2007 | 9.096 | 9.096 | 8.930 | 8.958 | 11,638 | -0.12(-1.32%) |
Jun 06, 2007 | 9.152 | 9.456 | 9.032 | 9.078 | 8,609 | -0.08(-0.91%) |
Jun 05, 2007 | 9.059 | 9.235 | 9.059 | 9.161 | 9,989 | +0.04(+0.40%) |
Jun 04, 2007 | 9.124 | 9.309 | 9.096 | 9.124 | 9,101 | +0.06(+0.61%) |