Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.910 | 8.000 | 7.730 | 7.840 | 13,314 | +0.10(+1.29%) |
Jun 27, 2008 | 7.480 | 7.740 | 7.000 | 7.740 | 44,097 | +0.59(+8.25%) |
Jun 26, 2008 | 7.290 | 7.360 | 7.000 | 7.150 | 10,197 | -0.35(-4.67%) |
Jun 25, 2008 | 7.460 | 7.760 | 7.300 | 7.500 | 18,012 | -0.07(-0.92%) |
Jun 24, 2008 | 7.490 | 7.945 | 7.250 | 7.570 | 42,946 | -0.43(-5.37%) |
Jun 23, 2008 | 7.414 | 8.000 | 7.350 | 8.000 | 11,217 | +0.35(+4.58%) |
Jun 20, 2008 | 7.360 | 7.650 | 7.050 | 7.650 | 13,402 | +0.32(+4.37%) |
Jun 19, 2008 | 7.220 | 7.330 | 7.120 | 7.330 | 8,460 | +0.10(+1.38%) |
Jun 18, 2008 | 7.190 | 7.370 | 6.800 | 7.230 | 80,322 | +0.07(+0.98%) |
Jun 17, 2008 | 7.850 | 7.860 | 7.160 | 7.160 | 20,779 | -0.64(-8.21%) |
Jun 16, 2008 | 7.890 | 7.910 | 7.750 | 7.800 | 17,796 | -0.19(-2.38%) |
Jun 13, 2008 | 8.170 | 8.550 | 7.880 | 7.990 | 19,739 | -0.17(-2.08%) |
Jun 12, 2008 | 8.370 | 8.370 | 8.110 | 8.160 | 43,600 | -0.26(-3.09%) |
Jun 11, 2008 | 8.990 | 8.990 | 8.360 | 8.420 | 8,343 | -0.49(-5.50%) |
Jun 10, 2008 | 9.000 | 9.110 | 8.860 | 8.910 | 32,822 | +0.14(+1.60%) |
Jun 09, 2008 | 8.690 | 8.990 | 8.620 | 8.770 | 18,282 | +0.05(+0.57%) |
Jun 06, 2008 | 8.990 | 8.990 | 8.420 | 8.720 | 59,378 | +0.08(+0.93%) |
Jun 05, 2008 | 8.130 | 8.640 | 8.030 | 8.640 | 27,176 | +0.64(+8.00%) |
Jun 04, 2008 | 8.280 | 8.380 | 7.950 | 8.000 | 13,414 | -0.23(-2.79%) |
Jun 03, 2008 | 8.160 | 8.250 | 7.750 | 8.230 | 28,554 | +0.10(+1.23%) |
Jun 02, 2008 | 7.490 | 9.620 | 7.490 | 8.130 | 89,368 | +0.78(+10.61%) |
May 30, 2008 | 8.050 | 8.050 | 7.340 | 7.350 | 175,537 | -0.45(-5.77%) |
May 29, 2008 | 7.250 | 8.240 | 7.250 | 7.800 | 78,079 | +0.54(+7.44%) |
May 28, 2008 | 7.240 | 7.360 | 7.180 | 7.260 | 12,472 | +0.16(+2.25%) |
May 27, 2008 | 7.220 | 7.250 | 7.100 | 7.100 | 12,038 | +0.00(+0.00%) |
May 26, 2008 | 7.840 | 8.240 | 7.010 | 7.100 | 13,043 | +0.00(+0.00%) |
May 23, 2008 | 7.840 | 8.240 | 7.010 | 7.100 | 13,043 | -0.60(-7.79%) |
May 22, 2008 | 7.800 | 7.850 | 7.700 | 7.700 | 2,500 | -0.02(-0.26%) |
May 21, 2008 | 7.810 | 7.940 | 7.660 | 7.720 | 6,075 | -0.28(-3.50%) |
May 20, 2008 | 7.960 | 8.130 | 7.890 | 8.000 | 6,187 | +0.11(+1.39%) |
May 19, 2008 | 7.900 | 8.020 | 7.600 | 7.890 | 17,952 | -0.13(-1.62%) |
May 16, 2008 | 7.410 | 8.320 | 7.410 | 8.020 | 20,817 | +0.62(+8.38%) |
May 15, 2008 | 7.500 | 7.600 | 7.330 | 7.400 | 12,025 | -0.03(-0.40%) |
May 14, 2008 | 7.120 | 7.600 | 7.120 | 7.430 | 8,245 | +0.24(+3.34%) |
May 13, 2008 | 7.600 | 7.600 | 7.070 | 7.190 | 3,200 | -0.40(-5.27%) |
May 12, 2008 | 7.660 | 7.750 | 7.520 | 7.590 | 4,600 | +0.01(+0.13%) |
May 09, 2008 | 7.300 | 7.580 | 6.770 | 7.580 | 4,000 | +0.25(+3.41%) |
May 08, 2008 | 7.260 | 7.330 | 6.950 | 7.330 | 8,900 | +0.07(+0.96%) |
May 07, 2008 | 6.940 | 7.470 | 6.940 | 7.260 | 8,275 | +0.31(+4.46%) |
May 06, 2008 | 6.750 | 7.100 | 6.630 | 6.950 | 9,168 | +0.24(+3.58%) |
May 05, 2008 | 6.580 | 6.980 | 6.210 | 6.710 | 19,568 | +0.09(+1.36%) |
May 02, 2008 | 7.050 | 7.070 | 6.590 | 6.620 | 3,809 | -0.36(-5.16%) |
May 01, 2008 | 6.950 | 7.180 | 6.890 | 6.980 | 3,700 | +0.17(+2.50%) |
Apr 30, 2008 | 6.670 | 6.880 | 6.650 | 6.810 | 8,543 | +0.26(+3.97%) |
Apr 29, 2008 | 6.900 | 6.970 | 6.550 | 6.550 | 7,100 | -0.40(-5.76%) |
Apr 28, 2008 | 7.260 | 7.260 | 6.900 | 6.950 | 13,491 | -0.40(-5.44%) |
Apr 25, 2008 | 6.860 | 7.380 | 6.860 | 7.350 | 5,805 | +0.51(+7.46%) |
Apr 24, 2008 | 6.750 | 6.850 | 6.750 | 6.840 | 13,494 | +0.14(+2.09%) |
Apr 23, 2008 | 6.700 | 6.750 | 6.630 | 6.700 | 6,110 | +0.08(+1.21%) |
Apr 22, 2008 | 6.980 | 6.980 | 6.550 | 6.620 | 16,935 | -0.35(-5.02%) |
Apr 21, 2008 | 6.960 | 7.030 | 6.960 | 6.970 | 2,014 | -0.02(-0.29%) |
Apr 18, 2008 | 7.150 | 7.240 | 6.830 | 6.990 | 7,682 | -0.16(-2.24%) |
Apr 17, 2008 | 7.220 | 7.220 | 7.000 | 7.150 | 18,500 | -0.04(-0.56%) |
Apr 16, 2008 | 7.450 | 7.470 | 7.100 | 7.190 | 9,978 | -0.10(-1.37%) |
Apr 15, 2008 | 7.400 | 7.540 | 7.180 | 7.290 | 14,650 | -0.11(-1.49%) |
Apr 14, 2008 | 7.500 | 7.500 | 7.270 | 7.400 | 17,055 | +0.15(+2.07%) |
Apr 11, 2008 | 7.690 | 7.810 | 7.110 | 7.250 | 88,006 | -0.41(-5.35%) |
Apr 10, 2008 | 7.240 | 7.790 | 7.160 | 7.660 | 21,967 | +0.45(+6.24%) |
Apr 09, 2008 | 7.150 | 7.450 | 7.130 | 7.210 | 8,808 | -0.06(-0.83%) |
Apr 08, 2008 | 7.300 | 7.780 | 7.090 | 7.270 | 6,725 | -0.02(-0.27%) |
Apr 07, 2008 | 7.040 | 7.290 | 6.900 | 7.290 | 10,453 | +0.25(+3.55%) |
Apr 04, 2008 | 6.430 | 7.130 | 6.430 | 7.040 | 32,935 | +0.61(+9.49%) |
Apr 03, 2008 | 6.360 | 6.620 | 6.360 | 6.430 | 11,355 | -0.17(-2.58%) |
Apr 02, 2008 | 6.150 | 6.990 | 6.150 | 6.600 | 17,140 | +0.49(+8.02%) |
Apr 01, 2008 | 6.080 | 6.170 | 5.710 | 6.110 | 34,220 | +0.16(+2.69%) |
Mar 31, 2008 | 7.060 | 7.060 | 5.900 | 5.950 | 45,148 | -0.94(-13.64%) |
Mar 28, 2008 | 6.410 | 7.130 | 6.010 | 6.890 | 33,315 | +0.44(+6.82%) |
Mar 27, 2008 | 6.420 | 6.640 | 6.290 | 6.450 | 13,200 | -0.14(-2.12%) |
Mar 26, 2008 | 6.350 | 6.600 | 6.350 | 6.590 | 6,692 | +0.09(+1.38%) |
Mar 25, 2008 | 6.110 | 6.910 | 5.980 | 6.500 | 1,462,149 | +0.51(+8.51%) |
Mar 24, 2008 | 6.100 | 6.820 | 5.760 | 5.990 | 22,526 | -0.01(-0.17%) |
Mar 21, 2008 | 5.000 | 6.740 | 5.000 | 6.000 | 37,239 | +0.00(+0.00%) |
Mar 20, 2008 | 5.000 | 6.740 | 5.000 | 6.000 | 37,239 | +0.46(+8.30%) |
Mar 19, 2008 | 6.260 | 6.960 | 5.470 | 5.540 | 57,500 | -0.74(-11.78%) |
Mar 18, 2008 | 5.960 | 6.470 | 5.960 | 6.280 | 20,429 | +0.23(+3.80%) |
Mar 17, 2008 | 6.490 | 7.740 | 5.800 | 6.050 | 21,525 | -0.32(-5.02%) |
Mar 14, 2008 | 7.290 | 7.290 | 6.310 | 6.370 | 6,945 | -0.64(-9.13%) |
Mar 13, 2008 | 6.950 | 7.020 | 6.950 | 7.010 | 12,000 | +0.07(+1.01%) |
Mar 12, 2008 | 6.965 | 6.970 | 6.900 | 6.940 | 7,253 | +0.00(+0.00%) |
Mar 11, 2008 | 7.000 | 7.000 | 6.940 | 6.940 | 4,269 | -0.15(-2.12%) |
Mar 10, 2008 | 7.130 | 7.130 | 6.900 | 7.090 | 6,355 | +0.09(+1.29%) |
Mar 07, 2008 | 6.940 | 7.000 | 6.900 | 7.000 | 462,250 | +0.05(+0.72%) |
Mar 06, 2008 | 7.250 | 7.300 | 6.940 | 6.950 | 15,325 | -0.31(-4.27%) |
Mar 05, 2008 | 7.275 | 7.300 | 7.260 | 7.260 | 1,075 | -0.03(-0.41%) |
Mar 04, 2008 | 7.400 | 7.450 | 7.250 | 7.290 | 4,050 | -0.11(-1.49%) |
Mar 03, 2008 | 7.370 | 7.420 | 7.326 | 7.400 | 4,452 | -0.10(-1.33%) |
Feb 29, 2008 | 7.730 | 7.730 | 7.450 | 7.500 | 5,854 | -0.14(-1.83%) |
Feb 28, 2008 | 7.650 | 7.670 | 7.500 | 7.640 | 4,934 | +0.00(+0.00%) |
Feb 27, 2008 | 7.460 | 7.660 | 7.460 | 7.640 | 11,095 | +0.05(+0.66%) |
Feb 26, 2008 | 7.770 | 7.770 | 7.520 | 7.590 | 13,300 | -0.14(-1.81%) |
Feb 25, 2008 | 7.600 | 7.800 | 7.250 | 7.730 | 22,446 | +0.28(+3.76%) |
Feb 22, 2008 | 7.450 | 7.490 | 7.430 | 7.450 | 3,315 | +0.00(+0.00%) |
Feb 21, 2008 | 7.490 | 7.520 | 7.450 | 7.450 | 6,494 | +0.00(+0.00%) |
Feb 20, 2008 | 7.435 | 7.760 | 7.410 | 7.450 | 24,126 | -0.05(-0.67%) |
Feb 19, 2008 | 7.390 | 7.560 | 7.340 | 7.500 | 32,227 | +0.04(+0.53%) |
Feb 18, 2008 | 7.530 | 7.680 | 7.250 | 7.460 | 33,460 | +0.00(+0.00%) |
Feb 15, 2008 | 7.530 | 7.680 | 7.250 | 7.460 | 33,460 | -0.18(-2.35%) |
Feb 14, 2008 | 7.880 | 8.000 | 7.320 | 7.640 | 13,293 | -0.02(-0.26%) |
Feb 13, 2008 | 7.360 | 7.990 | 7.360 | 7.660 | 10,258 | +0.19(+2.54%) |
Feb 12, 2008 | 7.370 | 7.530 | 7.250 | 7.470 | 5,307 | +0.00(+0.00%) |
Feb 11, 2008 | 7.820 | 7.850 | 7.470 | 7.470 | 8,320 | -0.27(-3.49%) |
Feb 08, 2008 | 7.890 | 8.000 | 7.490 | 7.740 | 7,592 | +0.08(+1.04%) |
Feb 07, 2008 | 7.900 | 7.940 | 7.350 | 7.660 | 14,015 | -0.14(-1.79%) |
Feb 06, 2008 | 7.740 | 7.850 | 7.700 | 7.800 | 5,900 | -0.01(-0.13%) |
Feb 05, 2008 | 7.910 | 7.910 | 7.730 | 7.810 | 5,640 | +0.01(+0.13%) |
Feb 04, 2008 | 7.800 | 7.910 | 7.670 | 7.800 | 18,558 | -0.02(-0.26%) |
Feb 01, 2008 | 8.070 | 8.180 | 7.800 | 7.820 | 39,892 | +0.02(+0.26%) |
Jan 31, 2008 | 7.860 | 8.150 | 7.750 | 7.800 | 34,671 | -0.38(-4.65%) |
Jan 30, 2008 | 7.800 | 8.230 | 7.800 | 8.180 | 15,599 | +0.28(+3.54%) |
Jan 29, 2008 | 8.030 | 8.410 | 7.900 | 7.900 | 21,060 | -0.13(-1.62%) |
Jan 28, 2008 | 8.000 | 8.160 | 7.910 | 8.030 | 27,596 | -0.05(-0.62%) |
Jan 25, 2008 | 7.910 | 8.300 | 7.800 | 8.080 | 21,593 | +0.08(+1.00%) |
Jan 24, 2008 | 7.780 | 8.000 | 7.740 | 8.000 | 44,340 | +0.12(+1.52%) |
Jan 23, 2008 | 7.845 | 7.962 | 7.560 | 7.880 | 28,600 | +0.10(+1.29%) |
Jan 22, 2008 | 7.750 | 7.890 | 7.250 | 7.780 | 21,754 | -0.22(-2.75%) |
Jan 21, 2008 | 8.000 | 8.110 | 7.950 | 8.000 | 6,101 | +0.00(+0.00%) |
Jan 18, 2008 | 8.000 | 8.110 | 7.950 | 8.000 | 6,101 | -0.07(-0.87%) |
Jan 17, 2008 | 8.010 | 8.230 | 7.930 | 8.070 | 16,150 | +0.07(+0.88%) |
Jan 16, 2008 | 8.050 | 8.200 | 7.810 | 8.000 | 12,962 | -0.08(-0.99%) |
Jan 15, 2008 | 8.214 | 8.250 | 7.870 | 8.080 | 10,736 | +0.05(+0.62%) |
Jan 14, 2008 | 8.290 | 8.290 | 7.820 | 8.030 | 13,457 | +0.03(+0.37%) |
Jan 11, 2008 | 7.840 | 8.050 | 7.840 | 8.000 | 31,004 | -0.01(-0.12%) |
Jan 10, 2008 | 8.000 | 8.060 | 7.890 | 8.010 | 6,375 | -0.08(-0.99%) |
Jan 09, 2008 | 8.530 | 8.530 | 8.090 | 8.090 | 12,925 | -0.44(-5.16%) |
Jan 08, 2008 | 8.720 | 8.720 | 8.300 | 8.530 | 15,158 | -0.32(-3.62%) |
Jan 07, 2008 | 9.260 | 9.360 | 8.590 | 8.850 | 18,675 | -0.30(-3.28%) |
Jan 04, 2008 | 9.370 | 9.370 | 9.080 | 9.150 | 11,946 | -0.45(-4.69%) |
Jan 03, 2008 | 9.560 | 9.670 | 9.490 | 9.600 | 17,121 | +0.05(+0.52%) |
Jan 02, 2008 | 9.550 | 9.600 | 9.500 | 9.550 | 4,842 | +0.00(+0.00%) |
Jan 01, 2008 | 9.250 | 9.560 | 9.250 | 9.550 | 36,998 | +0.00(+0.00%) |
Dec 31, 2007 | 9.250 | 9.560 | 9.250 | 9.550 | 36,998 | +0.11(+1.17%) |
Dec 28, 2007 | 9.380 | 9.440 | 9.340 | 9.440 | 3,050 | -0.00(-0.00%) |
Dec 27, 2007 | 9.390 | 9.490 | 9.390 | 9.440 | 2,000 | -0.06(-0.63%) |
Dec 26, 2007 | 9.490 | 9.500 | 9.350 | 9.500 | 21,522 | -0.09(-0.94%) |
Dec 24, 2007 | 9.500 | 9.590 | 9.400 | 9.590 | 1,985 | +0.03(+0.31%) |
Dec 21, 2007 | 9.860 | 9.860 | 9.400 | 9.560 | 9,455 | -0.08(-0.83%) |
Dec 20, 2007 | 9.580 | 10.09 | 9.580 | 9.640 | 26,934 | +0.02(+0.21%) |
Dec 19, 2007 | 9.550 | 9.990 | 9.450 | 9.620 | 47,077 | +0.02(+0.21%) |
Dec 18, 2007 | 9.690 | 9.860 | 9.590 | 9.600 | 28,865 | -0.11(-1.13%) |
Dec 17, 2007 | 9.880 | 10.00 | 9.590 | 9.710 | 41,179 | -0.32(-3.19%) |
Dec 14, 2007 | 9.620 | 10.16 | 9.620 | 10.03 | 31,288 | +0.23(+2.35%) |
Dec 13, 2007 | 9.500 | 9.880 | 9.500 | 9.800 | 24,265 | +0.22(+2.30%) |
Dec 12, 2007 | 9.450 | 9.580 | 9.380 | 9.580 | 23,547 | +0.10(+1.05%) |
Dec 11, 2007 | 9.750 | 9.750 | 9.320 | 9.480 | 45,643 | -0.31(-3.17%) |
Dec 10, 2007 | 9.880 | 10.24 | 9.720 | 9.790 | 21,753 | -0.16(-1.61%) |
Dec 07, 2007 | 9.630 | 10.32 | 9.630 | 9.950 | 42,047 | +0.18(+1.84%) |
Dec 06, 2007 | 9.230 | 9.800 | 9.230 | 9.770 | 6,917 | +0.44(+4.72%) |
Dec 05, 2007 | 9.790 | 9.790 | 9.330 | 9.330 | 10,300 | -0.47(-4.80%) |
Dec 04, 2007 | 9.500 | 9.820 | 9.500 | 9.800 | 22,036 | +0.27(+2.83%) |
Dec 03, 2007 | 9.740 | 9.780 | 9.410 | 9.530 | 9,200 | -0.12(-1.24%) |
Nov 30, 2007 | 9.900 | 9.900 | 9.550 | 9.650 | 11,700 | -0.25(-2.53%) |
Nov 29, 2007 | 9.790 | 9.930 | 9.790 | 9.900 | 10,030 | +0.01(+0.10%) |
Nov 28, 2007 | 9.800 | 9.940 | 9.800 | 9.890 | 7,400 | +0.11(+1.12%) |
Nov 27, 2007 | 9.220 | 9.840 | 9.170 | 9.780 | 11,465 | +0.47(+5.05%) |
Nov 26, 2007 | 9.300 | 9.340 | 9.150 | 9.310 | 9,226 | +0.13(+1.42%) |
Nov 23, 2007 | 9.050 | 9.180 | 9.050 | 9.180 | 4,800 | +0.13(+1.44%) |
Nov 21, 2007 | 9.490 | 9.500 | 9.050 | 9.050 | 7,600 | -0.35(-3.72%) |
Nov 20, 2007 | 9.760 | 10.03 | 9.390 | 9.400 | 238,437 | -0.45(-4.57%) |
Nov 19, 2007 | 9.840 | 10.05 | 9.700 | 9.850 | 34,000 | -0.04(-0.40%) |
Nov 16, 2007 | 9.660 | 10.00 | 9.460 | 9.890 | 191,131 | +0.09(+0.92%) |
Nov 15, 2007 | 9.500 | 10.00 | 9.500 | 9.800 | 113,312 | +0.32(+3.38%) |
Nov 14, 2007 | 9.840 | 9.840 | 9.480 | 9.480 | 35,168 | -0.43(-4.39%) |
Nov 13, 2007 | 9.850 | 10.00 | 9.835 | 9.915 | 51,110 | -0.01(-0.05%) |
Nov 12, 2007 | 10.00 | 10.00 | 9.710 | 9.920 | 37,991 | +0.07(+0.71%) |
Nov 09, 2007 | 9.990 | 10.04 | 9.660 | 9.850 | 56,562 | -0.15(-1.50%) |
Nov 08, 2007 | 10.20 | 10.24 | 10.00 | 10.00 | 8,860 | -0.30(-2.91%) |
Nov 07, 2007 | 9.740 | 10.35 | 9.370 | 10.30 | 35,791 | +0.56(+5.75%) |
Nov 06, 2007 | 10.30 | 10.60 | 9.740 | 9.740 | 38,660 | -0.62(-5.98%) |
Nov 05, 2007 | 10.45 | 10.55 | 10.26 | 10.36 | 17,327 | -0.14(-1.33%) |
Nov 02, 2007 | 10.65 | 10.67 | 10.16 | 10.50 | 13,843 | -0.07(-0.66%) |
Nov 01, 2007 | 10.67 | 10.79 | 10.51 | 10.57 | 19,551 | -0.03(-0.28%) |
Oct 31, 2007 | 10.70 | 10.75 | 10.38 | 10.60 | 22,432 | +0.00(+0.00%) |
Oct 30, 2007 | 10.80 | 10.84 | 10.51 | 10.60 | 32,612 | -0.11(-1.03%) |
Oct 29, 2007 | 10.25 | 10.71 | 10.25 | 10.71 | 53,825 | +0.43(+4.18%) |
Oct 26, 2007 | 10.80 | 10.80 | 10.28 | 10.28 | 22,405 | -0.22(-2.10%) |
Oct 25, 2007 | 10.24 | 10.59 | 10.13 | 10.50 | 23,781 | +0.47(+4.69%) |
Oct 24, 2007 | 10.24 | 10.24 | 9.850 | 10.03 | 111,002 | -0.21(-2.05%) |
Oct 23, 2007 | 10.44 | 10.50 | 10.21 | 10.24 | 23,013 | -0.16(-1.54%) |
Oct 22, 2007 | 10.14 | 10.40 | 10.14 | 10.40 | 7,800 | +0.23(+2.26%) |
Oct 19, 2007 | 10.25 | 10.28 | 10.17 | 10.17 | 22,525 | -0.09(-0.88%) |
Oct 18, 2007 | 10.19 | 10.26 | 10.17 | 10.26 | 3,400 | +0.09(+0.88%) |
Oct 17, 2007 | 10.25 | 10.27 | 10.08 | 10.17 | 59,095 | -0.01(-0.10%) |
Oct 16, 2007 | 10.06 | 10.25 | 10.06 | 10.18 | 22,535 | -0.01(-0.10%) |
Oct 15, 2007 | 9.840 | 10.25 | 9.800 | 10.19 | 18,150 | +0.29(+2.93%) |
Oct 12, 2007 | 9.550 | 10.00 | 9.460 | 9.900 | 14,375 | +0.32(+3.34%) |
Oct 11, 2007 | 9.530 | 9.700 | 9.530 | 9.580 | 4,100 | +0.06(+0.63%) |
Oct 10, 2007 | 9.660 | 9.700 | 9.440 | 9.520 | 8,824 | -0.20(-2.06%) |
Oct 09, 2007 | 9.890 | 9.990 | 9.710 | 9.720 | 11,358 | -0.21(-2.11%) |
Oct 08, 2007 | 9.620 | 9.930 | 9.500 | 9.930 | 9,922 | +0.37(+3.87%) |
Oct 05, 2007 | 9.870 | 9.870 | 9.450 | 9.560 | 21,403 | +0.11(+1.16%) |
Oct 04, 2007 | 9.494 | 9.550 | 9.430 | 9.450 | 34,292 | -0.05(-0.53%) |
Oct 03, 2007 | 9.430 | 9.610 | 9.300 | 9.500 | 149,050 | +0.07(+0.74%) |
Oct 02, 2007 | 9.330 | 9.520 | 9.280 | 9.430 | 11,425 | +0.02(+0.21%) |
Oct 01, 2007 | 8.938 | 9.440 | 8.938 | 9.410 | 8,376 | +0.35(+3.86%) |
Sep 28, 2007 | 9.001 | 9.100 | 8.900 | 9.060 | 5,780 | +0.10(+1.12%) |
Sep 27, 2007 | 8.900 | 9.100 | 8.900 | 8.960 | 3,950 | +0.06(+0.67%) |
Sep 26, 2007 | 8.910 | 8.910 | 8.820 | 8.900 | 6,050 | +0.00(+0.00%) |
Sep 25, 2007 | 8.710 | 8.907 | 8.700 | 8.900 | 10,355 | +0.20(+2.30%) |
Sep 24, 2007 | 9.010 | 9.200 | 8.600 | 8.700 | 15,878 | -0.52(-5.64%) |
Sep 21, 2007 | 9.000 | 9.220 | 8.870 | 9.220 | 83,764 | +0.45(+5.13%) |
Sep 20, 2007 | 8.610 | 9.000 | 8.480 | 8.770 | 14,326 | +0.17(+1.98%) |
Sep 19, 2007 | 9.000 | 9.010 | 8.600 | 8.600 | 36,913 | -0.35(-3.91%) |
Sep 18, 2007 | 9.000 | 9.010 | 8.660 | 8.950 | 44,150 | -0.05(-0.56%) |
Sep 17, 2007 | 9.100 | 9.360 | 8.700 | 9.000 | 161,495 | -0.10(-1.10%) |
Sep 14, 2007 | 9.150 | 9.150 | 9.100 | 9.100 | 29,684 | -0.10(-1.09%) |
Sep 13, 2007 | 9.200 | 9.320 | 9.100 | 9.200 | 12,800 | -0.03(-0.33%) |
Sep 12, 2007 | 9.590 | 9.590 | 9.060 | 9.230 | 15,652 | -0.50(-5.14%) |
Sep 11, 2007 | 9.670 | 9.850 | 9.410 | 9.730 | 8,265 | -0.13(-1.32%) |
Sep 10, 2007 | 10.05 | 10.06 | 9.790 | 9.860 | 10,400 | -0.15(-1.50%) |
Sep 07, 2007 | 10.00 | 10.01 | 9.910 | 10.01 | 10,925 | +0.01(+0.10%) |
Sep 06, 2007 | 10.01 | 10.08 | 10.00 | 10.00 | 2,913 | -0.03(-0.30%) |
Sep 05, 2007 | 10.05 | 10.12 | 10.03 | 10.03 | 1,100 | +0.03(+0.30%) |
Sep 04, 2007 | 10.93 | 10.93 | 9.250 | 10.00 | 39,032 | -1.00(-9.09%) |
Aug 31, 2007 | 10.91 | 11.00 | 10.86 | 11.00 | 2,700 | +0.28(+2.61%) |
Aug 30, 2007 | 10.59 | 10.72 | 10.59 | 10.72 | 400 | -0.05(-0.46%) |
Aug 29, 2007 | 10.44 | 10.77 | 10.44 | 10.77 | 5,600 | +0.22(+2.09%) |
Aug 28, 2007 | 10.09 | 10.55 | 10.08 | 10.55 | 5,162 | +0.25(+2.43%) |
Aug 27, 2007 | 10.01 | 10.30 | 10.01 | 10.30 | 5,846 | +0.17(+1.68%) |
Aug 24, 2007 | 10.16 | 10.24 | 10.10 | 10.13 | 2,933 | +0.05(+0.50%) |
Aug 23, 2007 | 10.10 | 10.10 | 10.00 | 10.08 | 5,639 | +0.08(+0.80%) |
Aug 22, 2007 | 10.01 | 10.20 | 9.850 | 10.00 | 18,643 | -0.21(-2.06%) |
Aug 21, 2007 | 10.05 | 10.26 | 10.00 | 10.21 | 6,000 | +0.06(+0.59%) |
Aug 20, 2007 | 9.870 | 10.16 | 9.870 | 10.15 | 11,924 | +0.24(+2.42%) |
Aug 17, 2007 | 9.900 | 10.05 | 9.510 | 9.910 | 23,575 | +0.25(+2.59%) |
Aug 16, 2007 | 9.920 | 9.920 | 9.600 | 9.660 | 4,815 | -0.36(-3.59%) |
Aug 15, 2007 | 10.11 | 10.17 | 9.980 | 10.02 | 4,487 | +0.07(+0.70%) |
Aug 14, 2007 | 10.21 | 10.29 | 9.800 | 9.950 | 17,128 | -0.24(-2.36%) |
Aug 13, 2007 | 10.66 | 10.90 | 10.19 | 10.19 | 20,544 | -0.29(-2.77%) |
Aug 10, 2007 | 10.48 | 10.61 | 10.25 | 10.48 | 30,339 | +0.07(+0.67%) |
Aug 09, 2007 | 10.72 | 10.76 | 10.39 | 10.41 | 9,744 | -0.32(-2.98%) |
Aug 08, 2007 | 10.80 | 10.86 | 10.52 | 10.73 | 41,454 | -0.04(-0.37%) |
Aug 07, 2007 | 10.94 | 10.94 | 10.77 | 10.77 | 17,659 | -0.33(-2.97%) |
Aug 06, 2007 | 11.23 | 11.42 | 10.95 | 11.10 | 32,628 | +0.16(+1.46%) |
Aug 03, 2007 | 11.11 | 11.26 | 10.94 | 10.94 | 59,854 | +0.27(+2.53%) |
Aug 02, 2007 | 10.60 | 10.71 | 10.60 | 10.67 | 3,600 | +0.06(+0.57%) |
Aug 01, 2007 | 10.55 | 10.63 | 10.55 | 10.61 | 109,975 | -0.09(-0.84%) |
Jul 31, 2007 | 10.64 | 10.79 | 10.54 | 10.70 | 3,600 | +0.20(+1.90%) |
Jul 30, 2007 | 10.46 | 10.55 | 10.33 | 10.50 | 16,788 | +0.00(+0.00%) |
Jul 27, 2007 | 10.41 | 10.57 | 10.41 | 10.50 | 3,103 | +0.02(+0.19%) |
Jul 26, 2007 | 10.43 | 10.50 | 10.35 | 10.48 | 6,300 | +0.08(+0.77%) |
Jul 25, 2007 | 10.20 | 10.43 | 10.20 | 10.40 | 7,659 | +0.07(+0.68%) |
Jul 24, 2007 | 10.61 | 10.72 | 10.00 | 10.33 | 19,818 | -0.57(-5.23%) |
Jul 23, 2007 | 10.99 | 11.15 | 10.90 | 10.90 | 1,700 | -0.38(-3.37%) |
Jul 20, 2007 | 10.41 | 11.28 | 10.41 | 11.28 | 6,345 | +0.72(+6.82%) |
Jul 19, 2007 | 10.81 | 10.89 | 10.30 | 10.56 | 40,833 | -0.43(-3.91%) |
Jul 18, 2007 | 10.85 | 11.00 | 10.85 | 10.99 | 12,248 | +0.04(+0.37%) |
Jul 17, 2007 | 10.91 | 11.05 | 10.79 | 10.95 | 17,649 | -0.10(-0.90%) |
Jul 16, 2007 | 11.00 | 11.07 | 11.00 | 11.05 | 11,397 | +0.05(+0.45%) |
Jul 13, 2007 | 11.00 | 11.04 | 10.97 | 11.00 | 10,025 | -0.01(-0.09%) |
Jul 12, 2007 | 11.30 | 11.30 | 10.91 | 11.01 | 23,950 | +0.16(+1.47%) |
Jul 11, 2007 | 10.86 | 11.08 | 10.85 | 10.85 | 4,575 | +0.00(+0.00%) |
Jul 10, 2007 | 11.10 | 11.10 | 10.85 | 10.85 | 2,000 | -0.16(-1.45%) |
Jul 09, 2007 | 11.00 | 11.15 | 10.93 | 11.01 | 4,062 | +0.08(+0.73%) |
Jul 06, 2007 | 11.04 | 11.13 | 10.93 | 10.93 | 7,248 | -0.09(-0.82%) |
Jul 05, 2007 | 11.12 | 11.12 | 10.86 | 11.02 | 37,610 | -0.10(-0.90%) |
Jul 03, 2007 | 11.02 | 11.20 | 11.01 | 11.12 | 2,800 | +0.24(+2.21%) |