Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.19 | 15.57 | 14.96 | 15.27 | 1,446,380 | +0.23(+1.53%) |
Apr 29, 2008 | 15.70 | 15.70 | 14.94 | 15.04 | 1,293,315 | -0.67(-4.26%) |
Apr 28, 2008 | 15.80 | 15.92 | 15.11 | 15.71 | 1,295,737 | +0.01(+0.06%) |
Apr 25, 2008 | 15.48 | 15.76 | 15.26 | 15.70 | 788,574 | +0.28(+1.82%) |
Apr 24, 2008 | 15.61 | 15.76 | 14.30 | 15.42 | 1,412,971 | -0.33(-2.10%) |
Apr 23, 2008 | 15.38 | 15.94 | 15.31 | 15.75 | 1,206,138 | +0.32(+2.07%) |
Apr 22, 2008 | 15.88 | 15.89 | 15.07 | 15.43 | 1,410,311 | -0.46(-2.89%) |
Apr 21, 2008 | 15.82 | 16.08 | 14.91 | 15.89 | 1,321,932 | +0.22(+1.40%) |
Apr 18, 2008 | 15.44 | 16.13 | 15.36 | 15.67 | 1,964,764 | +0.28(+1.82%) |
Apr 17, 2008 | 14.16 | 15.53 | 14.14 | 15.39 | 3,232,764 | +1.49(+10.72%) |
Apr 16, 2008 | 13.73 | 13.96 | 13.51 | 13.90 | 2,024,134 | +0.31(+2.28%) |
Apr 15, 2008 | 13.68 | 13.76 | 13.46 | 13.59 | 1,299,976 | +0.03(+0.22%) |
Apr 14, 2008 | 13.73 | 13.75 | 13.52 | 13.56 | 1,139,081 | -0.12(-0.88%) |
Apr 11, 2008 | 13.30 | 14.07 | 13.25 | 13.68 | 1,537,999 | +0.21(+1.56%) |
Apr 10, 2008 | 12.87 | 13.47 | 12.81 | 13.47 | 1,271,369 | +0.58(+4.50%) |
Apr 09, 2008 | 12.94 | 13.15 | 12.64 | 12.89 | 490,847 | -0.05(-0.39%) |
Apr 08, 2008 | 12.89 | 13.11 | 12.75 | 12.94 | 627,060 | +0.02(+0.15%) |
Apr 07, 2008 | 12.94 | 13.00 | 12.79 | 12.92 | 755,402 | +0.14(+1.10%) |
Apr 04, 2008 | 12.86 | 13.12 | 12.67 | 12.78 | 807,295 | -0.15(-1.16%) |
Apr 03, 2008 | 12.46 | 13.15 | 12.30 | 12.93 | 1,510,077 | +0.53(+4.27%) |
Apr 02, 2008 | 12.30 | 12.60 | 12.11 | 12.40 | 1,405,758 | +0.07(+0.57%) |
Apr 01, 2008 | 12.95 | 12.95 | 12.00 | 12.33 | 1,907,963 | -0.62(-4.79%) |
Mar 31, 2008 | 13.02 | 13.02 | 12.86 | 12.95 | 740,081 | -0.03(-0.23%) |
Mar 28, 2008 | 13.15 | 13.21 | 12.90 | 12.98 | 559,501 | -0.14(-1.07%) |
Mar 27, 2008 | 13.15 | 13.40 | 12.90 | 13.12 | 1,454,148 | +0.02(+0.15%) |
Mar 26, 2008 | 13.40 | 13.40 | 13.00 | 13.10 | 744,364 | -0.26(-1.95%) |
Mar 25, 2008 | 12.62 | 13.41 | 12.50 | 13.36 | 2,066,944 | +0.80(+6.37%) |
Mar 24, 2008 | 11.97 | 12.59 | 11.97 | 12.56 | 1,212,267 | +0.59(+4.93%) |
Mar 21, 2008 | 12.79 | 12.80 | 11.54 | 11.97 | 2,700,332 | -0.82(-6.41%) |
Mar 20, 2008 | 12.79 | 12.80 | 11.54 | 12.79 | 2,700,332 | +0.15(+1.19%) |
Mar 19, 2008 | 13.20 | 13.33 | 12.63 | 12.64 | 960,626 | -0.40(-3.07%) |
Mar 18, 2008 | 13.07 | 13.29 | 12.70 | 13.04 | 1,198,055 | +0.39(+3.08%) |
Mar 17, 2008 | 12.88 | 13.14 | 12.61 | 12.65 | 919,100 | -0.60(-4.53%) |
Mar 14, 2008 | 13.42 | 13.50 | 13.00 | 13.25 | 1,401,902 | -0.03(-0.23%) |
Mar 13, 2008 | 13.07 | 13.31 | 12.80 | 13.28 | 941,806 | +0.30(+2.31%) |
Mar 12, 2008 | 13.43 | 13.43 | 12.98 | 12.98 | 885,925 | -0.27(-2.04%) |
Mar 11, 2008 | 12.75 | 13.31 | 12.62 | 13.25 | 1,219,774 | +0.83(+6.68%) |
Mar 10, 2008 | 13.00 | 13.00 | 12.35 | 12.42 | 973,713 | -0.51(-3.94%) |
Mar 07, 2008 | 13.06 | 13.50 | 12.85 | 12.93 | 943,114 | -0.34(-2.56%) |
Mar 06, 2008 | 13.26 | 13.43 | 13.05 | 13.27 | 1,261,944 | -0.10(-0.75%) |
Mar 05, 2008 | 13.30 | 13.39 | 13.07 | 13.37 | 941,634 | -0.02(-0.15%) |
Mar 04, 2008 | 13.41 | 13.45 | 13.08 | 13.39 | 1,857,523 | -0.12(-0.89%) |
Mar 03, 2008 | 13.89 | 14.11 | 12.53 | 13.51 | 2,301,609 | -0.39(-2.81%) |
Feb 29, 2008 | 14.20 | 14.38 | 13.82 | 13.90 | 1,014,592 | -0.39(-2.73%) |
Feb 28, 2008 | 13.77 | 14.33 | 13.40 | 14.29 | 1,689,467 | +0.74(+5.46%) |
Feb 27, 2008 | 13.59 | 13.72 | 13.53 | 13.55 | 980,390 | -0.09(-0.66%) |
Feb 26, 2008 | 13.65 | 13.80 | 13.46 | 13.64 | 859,308 | -0.07(-0.51%) |
Feb 25, 2008 | 13.64 | 13.90 | 13.51 | 13.71 | 1,101,100 | +0.29(+2.16%) |
Feb 22, 2008 | 13.62 | 13.87 | 13.19 | 13.42 | 1,254,287 | -0.34(-2.47%) |
Feb 21, 2008 | 13.32 | 14.04 | 13.30 | 13.76 | 1,935,412 | +0.56(+4.24%) |
Feb 20, 2008 | 13.27 | 13.29 | 13.02 | 13.20 | 572,228 | -0.14(-1.05%) |
Feb 19, 2008 | 13.00 | 13.74 | 13.00 | 13.34 | 1,081,646 | +0.43(+3.33%) |
Feb 18, 2008 | 12.77 | 12.93 | 12.53 | 12.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.77 | 12.93 | 12.53 | 12.91 | 727,389 | +0.14(+1.10%) |
Feb 14, 2008 | 13.38 | 13.38 | 12.64 | 12.77 | 1,058,512 | -0.57(-4.27%) |
Feb 13, 2008 | 13.08 | 13.45 | 12.92 | 13.34 | 1,436,501 | +0.50(+3.89%) |
Feb 12, 2008 | 12.64 | 13.12 | 12.45 | 12.84 | 1,668,033 | +0.29(+2.31%) |
Feb 11, 2008 | 12.21 | 12.60 | 11.87 | 12.55 | 961,834 | +0.37(+3.04%) |
Feb 08, 2008 | 12.46 | 12.52 | 12.06 | 12.18 | 718,991 | -0.42(-3.33%) |
Feb 07, 2008 | 12.63 | 12.63 | 11.94 | 12.60 | 1,420,155 | +0.00(+0.00%) |
Feb 06, 2008 | 12.29 | 12.69 | 12.29 | 12.60 | 1,139,610 | +0.23(+1.86%) |
Feb 05, 2008 | 12.34 | 12.63 | 12.25 | 12.37 | 1,105,654 | -0.20(-1.59%) |
Feb 04, 2008 | 12.32 | 12.86 | 12.24 | 12.57 | 1,700,588 | +0.39(+3.20%) |
Feb 01, 2008 | 11.67 | 12.40 | 11.51 | 12.18 | 1,697,659 | +0.54(+4.64%) |
Jan 31, 2008 | 11.14 | 11.65 | 11.02 | 11.64 | 1,059,215 | +0.28(+2.46%) |
Jan 30, 2008 | 10.70 | 11.86 | 10.65 | 11.36 | 1,182,891 | +0.55(+5.09%) |
Jan 29, 2008 | 11.26 | 11.38 | 10.75 | 10.81 | 930,400 | -0.55(-4.84%) |
Jan 28, 2008 | 11.25 | 11.40 | 11.09 | 11.36 | 871,271 | +0.22(+1.97%) |
Jan 25, 2008 | 11.47 | 11.51 | 11.03 | 11.14 | 952,780 | -0.14(-1.24%) |
Jan 24, 2008 | 11.54 | 11.54 | 11.27 | 11.28 | 1,191,208 | -0.20(-1.74%) |
Jan 23, 2008 | 10.00 | 11.59 | 10.00 | 11.48 | 2,388,155 | +1.32(+12.99%) |
Jan 22, 2008 | 9.900 | 10.26 | 9.400 | 10.16 | 966,808 | -0.57(-5.31%) |
Jan 21, 2008 | 11.19 | 11.19 | 10.10 | 10.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.19 | 11.19 | 10.10 | 10.73 | 1,523,478 | -0.39(-3.51%) |
Jan 17, 2008 | 11.63 | 11.63 | 10.81 | 11.12 | 1,154,900 | -0.49(-4.22%) |
Jan 16, 2008 | 11.65 | 11.74 | 11.04 | 11.61 | 1,120,770 | -0.05(-0.43%) |
Jan 15, 2008 | 11.43 | 11.75 | 11.36 | 11.66 | 952,088 | +0.10(+0.87%) |
Jan 14, 2008 | 11.76 | 11.76 | 11.37 | 11.56 | 1,513,870 | -0.10(-0.86%) |
Jan 11, 2008 | 11.56 | 11.75 | 11.36 | 11.66 | 805,444 | -0.01(-0.09%) |
Jan 10, 2008 | 11.16 | 11.68 | 11.10 | 11.67 | 1,049,491 | +0.36(+3.18%) |
Jan 09, 2008 | 11.35 | 11.40 | 10.98 | 11.31 | 900,388 | -0.14(-1.22%) |
Jan 08, 2008 | 11.70 | 11.71 | 11.45 | 11.45 | 1,223,295 | -0.22(-1.89%) |
Jan 07, 2008 | 11.57 | 11.92 | 11.49 | 11.67 | 1,119,775 | +0.13(+1.13%) |
Jan 04, 2008 | 11.52 | 11.75 | 11.49 | 11.54 | 1,196,930 | -0.16(-1.37%) |
Jan 03, 2008 | 11.55 | 11.74 | 11.42 | 11.70 | 1,159,200 | +0.16(+1.39%) |
Jan 02, 2008 | 11.52 | 11.78 | 11.21 | 11.54 | 1,090,888 | -0.02(-0.17%) |
Jan 01, 2008 | 11.75 | 11.84 | 11.06 | 11.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.75 | 11.84 | 11.06 | 11.56 | 491,316 | -0.13(-1.11%) |
Dec 28, 2007 | 11.48 | 11.78 | 11.35 | 11.69 | 862,650 | +0.23(+2.01%) |
Dec 27, 2007 | 12.02 | 12.09 | 11.23 | 11.46 | 692,430 | -0.64(-5.29%) |
Dec 26, 2007 | 11.96 | 12.10 | 11.69 | 12.10 | 539,782 | +0.14(+1.17%) |
Dec 24, 2007 | 11.79 | 12.00 | 11.72 | 11.96 | 406,350 | +0.11(+0.93%) |
Dec 21, 2007 | 11.74 | 11.94 | 11.54 | 11.85 | 2,289,405 | +0.31(+2.69%) |
Dec 20, 2007 | 11.25 | 11.56 | 11.05 | 11.54 | 1,466,700 | +0.43(+3.87%) |
Dec 19, 2007 | 11.07 | 11.21 | 10.91 | 11.11 | 612,437 | +0.00(+0.00%) |
Dec 18, 2007 | 11.18 | 11.18 | 10.50 | 11.11 | 935,386 | +0.08(+0.73%) |
Dec 17, 2007 | 11.11 | 11.31 | 10.92 | 11.03 | 728,310 | -0.13(-1.16%) |
Dec 14, 2007 | 11.18 | 11.31 | 10.70 | 11.16 | 800,115 | -0.02(-0.18%) |
Dec 13, 2007 | 11.19 | 11.19 | 10.75 | 11.18 | 871,145 | -0.08(-0.71%) |
Dec 12, 2007 | 11.25 | 11.49 | 10.96 | 11.26 | 838,444 | +0.34(+3.11%) |
Dec 11, 2007 | 11.77 | 11.78 | 10.81 | 10.92 | 1,296,906 | -0.61(-5.29%) |
Dec 10, 2007 | 11.78 | 11.78 | 11.32 | 11.53 | 1,057,460 | +0.12(+1.05%) |
Dec 07, 2007 | 11.30 | 11.62 | 11.27 | 11.41 | 1,482,496 | +0.10(+0.88%) |
Dec 06, 2007 | 11.16 | 11.31 | 10.80 | 11.31 | 2,308,254 | +0.33(+3.01%) |
Dec 05, 2007 | 10.57 | 11.14 | 10.54 | 10.98 | 1,907,400 | +0.59(+5.68%) |
Dec 04, 2007 | 10.20 | 10.53 | 10.20 | 10.39 | 1,871,800 | +0.12(+1.17%) |
Dec 03, 2007 | 10.33 | 10.50 | 10.22 | 10.27 | 1,807,445 | +0.02(+0.20%) |
Nov 30, 2007 | 10.48 | 10.69 | 10.01 | 10.25 | 2,349,508 | +0.00(+0.00%) |
Nov 29, 2007 | 9.920 | 10.30 | 9.760 | 10.25 | 1,221,410 | +0.29(+2.91%) |
Nov 28, 2007 | 9.890 | 10.03 | 9.850 | 9.960 | 1,085,250 | +0.16(+1.63%) |
Nov 27, 2007 | 9.750 | 10.03 | 9.750 | 9.800 | 1,143,750 | +0.00(+0.00%) |
Nov 26, 2007 | 9.930 | 10.15 | 9.760 | 9.800 | 567,100 | -0.10(-1.01%) |
Nov 23, 2007 | 9.800 | 9.950 | 9.670 | 9.900 | 222,200 | +0.23(+2.38%) |
Nov 21, 2007 | 9.880 | 9.990 | 9.460 | 9.670 | 899,690 | -0.13(-1.33%) |
Nov 20, 2007 | 10.21 | 10.27 | 9.750 | 9.800 | 1,792,963 | -0.30(-2.97%) |
Nov 19, 2007 | 9.810 | 10.17 | 9.710 | 10.10 | 2,542,610 | +0.33(+3.38%) |
Nov 16, 2007 | 9.860 | 9.950 | 9.620 | 9.770 | 1,279,330 | +0.07(+0.72%) |
Nov 15, 2007 | 9.800 | 9.800 | 9.670 | 9.700 | 748,401 | -0.11(-1.12%) |
Nov 14, 2007 | 9.860 | 10.00 | 9.710 | 9.810 | 1,088,750 | -0.01(-0.10%) |
Nov 13, 2007 | 9.940 | 10.05 | 9.570 | 9.820 | 1,277,995 | -0.05(-0.51%) |
Nov 12, 2007 | 9.980 | 10.21 | 9.810 | 9.870 | 1,422,400 | -0.10(-1.00%) |
Nov 09, 2007 | 9.450 | 10.33 | 9.230 | 9.970 | 3,415,500 | +0.62(+6.63%) |
Nov 08, 2007 | 9.260 | 9.550 | 8.940 | 9.350 | 906,700 | +0.01(+0.11%) |
Nov 07, 2007 | 9.500 | 9.680 | 9.280 | 9.340 | 719,400 | -0.36(-3.71%) |
Nov 06, 2007 | 9.570 | 9.750 | 9.530 | 9.700 | 579,300 | +0.14(+1.46%) |
Nov 05, 2007 | 9.060 | 9.930 | 9.060 | 9.560 | 528,561 | +0.03(+0.31%) |
Nov 02, 2007 | 9.690 | 9.770 | 9.150 | 9.530 | 608,900 | -0.21(-2.16%) |
Nov 01, 2007 | 9.950 | 10.00 | 9.650 | 9.740 | 774,300 | -0.32(-3.18%) |
Oct 31, 2007 | 10.34 | 10.41 | 9.750 | 10.06 | 1,661,600 | +0.02(+0.20%) |
Oct 30, 2007 | 10.52 | 10.67 | 9.920 | 10.04 | 1,092,500 | -0.66(-6.17%) |
Oct 29, 2007 | 10.46 | 10.93 | 10.40 | 10.70 | 839,600 | +0.32(+3.08%) |
Oct 26, 2007 | 10.25 | 10.42 | 10.04 | 10.38 | 584,200 | +0.20(+1.96%) |
Oct 25, 2007 | 10.48 | 10.48 | 10.01 | 10.18 | 765,800 | +0.17(+1.70%) |
Oct 24, 2007 | 10.20 | 10.30 | 9.750 | 10.01 | 664,900 | -0.30(-2.91%) |
Oct 23, 2007 | 10.10 | 10.50 | 10.00 | 10.31 | 523,500 | +0.19(+1.88%) |
Oct 22, 2007 | 10.03 | 10.23 | 9.850 | 10.12 | 359,100 | -0.11(-1.08%) |
Oct 19, 2007 | 10.40 | 10.40 | 9.900 | 10.23 | 651,100 | -0.18(-1.73%) |
Oct 18, 2007 | 10.25 | 10.41 | 10.13 | 10.41 | 568,100 | +0.15(+1.46%) |
Oct 17, 2007 | 10.25 | 10.44 | 10.10 | 10.26 | 1,243,200 | +0.19(+1.89%) |
Oct 16, 2007 | 9.750 | 10.17 | 9.730 | 10.07 | 1,372,000 | +0.27(+2.76%) |
Oct 15, 2007 | 9.850 | 9.850 | 9.720 | 9.800 | 395,200 | +0.00(+0.00%) |
Oct 12, 2007 | 9.800 | 9.830 | 9.710 | 9.800 | 464,700 | -0.03(-0.31%) |
Oct 11, 2007 | 9.850 | 9.910 | 9.730 | 9.830 | 537,300 | -0.02(-0.20%) |
Oct 10, 2007 | 9.850 | 9.950 | 9.750 | 9.850 | 868,200 | -0.02(-0.20%) |
Oct 09, 2007 | 9.850 | 9.920 | 9.660 | 9.870 | 899,900 | +0.02(+0.20%) |
Oct 08, 2007 | 9.820 | 9.850 | 9.660 | 9.850 | 336,400 | -0.01(-0.10%) |
Oct 05, 2007 | 9.880 | 10.00 | 9.740 | 9.860 | 526,400 | +0.11(+1.13%) |
Oct 04, 2007 | 9.800 | 9.800 | 9.658 | 9.750 | 294,100 | -0.01(-0.10%) |
Oct 03, 2007 | 9.820 | 9.900 | 9.650 | 9.760 | 412,100 | -0.12(-1.21%) |
Oct 02, 2007 | 9.840 | 10.00 | 9.800 | 9.880 | 631,400 | +0.06(+0.61%) |
Oct 01, 2007 | 9.910 | 10.12 | 9.790 | 9.820 | 1,156,500 | -0.07(-0.71%) |
Sep 28, 2007 | 9.980 | 10.00 | 9.810 | 9.890 | 536,100 | -0.10(-1.00%) |
Sep 27, 2007 | 9.950 | 9.990 | 9.770 | 9.990 | 390,500 | +0.00(+0.00%) |
Sep 26, 2007 | 9.800 | 10.00 | 9.790 | 9.990 | 677,300 | +0.20(+2.04%) |
Sep 25, 2007 | 9.840 | 9.850 | 9.650 | 9.790 | 336,300 | -0.05(-0.51%) |
Sep 24, 2007 | 9.800 | 10.02 | 9.800 | 9.840 | 699,400 | +0.01(+0.10%) |
Sep 21, 2007 | 9.770 | 9.910 | 9.700 | 9.830 | 1,159,100 | +0.14(+1.44%) |
Sep 20, 2007 | 9.750 | 9.790 | 9.460 | 9.690 | 428,000 | -0.06(-0.62%) |
Sep 19, 2007 | 9.850 | 9.870 | 9.690 | 9.750 | 1,477,200 | +0.01(+0.10%) |
Sep 18, 2007 | 9.100 | 9.760 | 9.020 | 9.740 | 594,500 | +0.60(+6.56%) |
Sep 17, 2007 | 9.050 | 9.340 | 8.950 | 9.140 | 1,334,900 | +0.04(+0.44%) |
Sep 14, 2007 | 9.000 | 9.150 | 8.920 | 9.100 | 1,204,100 | +0.05(+0.55%) |
Sep 13, 2007 | 8.810 | 9.140 | 8.730 | 9.050 | 1,527,600 | +0.30(+3.43%) |
Sep 12, 2007 | 8.430 | 8.830 | 8.410 | 8.750 | 917,500 | +0.30(+3.55%) |
Sep 11, 2007 | 8.080 | 8.500 | 8.040 | 8.450 | 621,800 | +0.40(+4.97%) |
Sep 10, 2007 | 8.010 | 8.110 | 7.820 | 8.050 | 481,700 | +0.11(+1.39%) |
Sep 07, 2007 | 7.980 | 8.040 | 7.800 | 7.940 | 245,400 | -0.20(-2.46%) |
Sep 06, 2007 | 8.330 | 8.470 | 8.030 | 8.140 | 336,400 | -0.19(-2.28%) |
Sep 05, 2007 | 8.200 | 8.540 | 8.170 | 8.330 | 477,900 | -0.24(-2.80%) |
Sep 04, 2007 | 8.430 | 8.580 | 8.310 | 8.570 | 375,500 | +0.12(+1.42%) |
Aug 31, 2007 | 8.450 | 8.470 | 8.250 | 8.450 | 270,900 | +0.12(+1.44%) |
Aug 30, 2007 | 8.060 | 8.500 | 7.910 | 8.330 | 490,700 | +0.27(+3.35%) |
Aug 29, 2007 | 7.930 | 8.090 | 7.810 | 8.060 | 389,200 | +0.21(+2.68%) |
Aug 28, 2007 | 7.910 | 8.090 | 7.750 | 7.850 | 338,800 | -0.27(-3.33%) |
Aug 27, 2007 | 8.120 | 8.170 | 7.950 | 8.120 | 411,400 | -0.07(-0.85%) |
Aug 24, 2007 | 7.990 | 8.210 | 7.920 | 8.190 | 693,400 | +0.22(+2.76%) |
Aug 23, 2007 | 7.940 | 8.100 | 7.900 | 7.970 | 639,000 | +0.03(+0.38%) |
Aug 22, 2007 | 7.790 | 7.990 | 7.760 | 7.940 | 814,200 | +0.25(+3.25%) |
Aug 21, 2007 | 7.360 | 7.790 | 7.360 | 7.690 | 477,700 | +0.08(+1.05%) |
Aug 20, 2007 | 7.990 | 7.990 | 7.370 | 7.610 | 510,200 | +0.26(+3.54%) |
Aug 17, 2007 | 7.490 | 8.440 | 7.220 | 7.350 | 625,000 | +0.14(+1.94%) |
Aug 16, 2007 | 7.250 | 7.630 | 6.920 | 7.210 | 1,284,500 | -0.19(-2.57%) |
Aug 15, 2007 | 7.750 | 7.770 | 7.390 | 7.400 | 920,600 | -0.41(-5.25%) |
Aug 14, 2007 | 8.190 | 8.270 | 7.810 | 7.810 | 540,200 | -0.42(-5.10%) |
Aug 13, 2007 | 8.450 | 8.590 | 8.220 | 8.230 | 1,165,000 | -0.07(-0.84%) |
Aug 10, 2007 | 8.020 | 8.450 | 7.330 | 8.300 | 1,273,400 | +0.05(+0.61%) |
Aug 09, 2007 | 8.370 | 8.500 | 8.020 | 8.250 | 1,284,900 | -0.33(-3.85%) |
Aug 08, 2007 | 8.480 | 8.790 | 8.440 | 8.580 | 1,229,100 | +0.19(+2.26%) |
Aug 07, 2007 | 7.980 | 8.390 | 7.990 | 8.390 | 1,374,300 | +0.41(+5.14%) |
Aug 06, 2007 | 8.450 | 8.500 | 7.820 | 7.980 | 1,022,700 | -0.03(-0.37%) |
Aug 03, 2007 | 8.030 | 8.410 | 7.950 | 8.010 | 555,800 | -0.29(-3.49%) |
Aug 02, 2007 | 8.290 | 8.370 | 8.040 | 8.300 | 493,300 | +0.03(+0.36%) |
Aug 01, 2007 | 8.500 | 8.500 | 7.900 | 8.270 | 925,900 | -0.12(-1.43%) |
Jul 31, 2007 | 8.250 | 8.650 | 8.140 | 8.390 | 1,034,600 | +0.14(+1.70%) |
Jul 30, 2007 | 8.450 | 8.450 | 7.500 | 8.250 | 1,268,900 | +0.43(+5.50%) |
Jul 27, 2007 | 8.250 | 9.030 | 7.810 | 7.820 | 734,800 | -0.34(-4.17%) |
Jul 26, 2007 | 8.960 | 8.960 | 7.770 | 8.160 | 1,260,400 | -0.87(-9.63%) |
Jul 25, 2007 | 9.530 | 9.530 | 9.030 | 9.030 | 1,813,000 | -0.45(-4.75%) |
Jul 24, 2007 | 9.540 | 9.690 | 9.300 | 9.480 | 623,700 | -0.19(-1.96%) |
Jul 23, 2007 | 9.710 | 9.850 | 9.600 | 9.670 | 673,400 | -0.04(-0.41%) |
Jul 20, 2007 | 9.890 | 9.890 | 9.500 | 9.710 | 652,600 | -0.20(-2.02%) |
Jul 19, 2007 | 9.890 | 9.960 | 9.850 | 9.910 | 239,400 | +0.10(+1.02%) |
Jul 18, 2007 | 9.850 | 9.950 | 9.710 | 9.810 | 334,000 | -0.10(-1.01%) |
Jul 17, 2007 | 9.990 | 10.03 | 9.860 | 9.910 | 449,200 | -0.02(-0.20%) |
Jul 16, 2007 | 10.00 | 10.07 | 9.810 | 9.930 | 373,903 | +0.06(+0.61%) |
Jul 13, 2007 | 9.870 | 9.980 | 9.800 | 9.870 | 314,400 | -0.12(-1.20%) |
Jul 12, 2007 | 10.10 | 10.18 | 9.820 | 9.990 | 544,900 | -0.01(-0.10%) |
Jul 11, 2007 | 9.750 | 10.11 | 9.710 | 10.00 | 601,500 | +0.19(+1.94%) |
Jul 10, 2007 | 10.00 | 10.19 | 9.740 | 9.810 | 1,322,800 | -0.38(-3.73%) |
Jul 09, 2007 | 10.18 | 10.44 | 10.01 | 10.19 | 1,023,500 | +0.11(+1.09%) |
Jul 06, 2007 | 10.05 | 10.10 | 9.940 | 10.08 | 692,200 | +0.08(+0.80%) |
Jul 05, 2007 | 9.980 | 10.15 | 9.800 | 10.00 | 967,500 | +0.18(+1.83%) |
Jul 03, 2007 | 10.07 | 10.15 | 9.770 | 9.820 | 1,225,400 | +0.33(+3.48%) |
Jul 02, 2007 | 9.280 | 9.580 | 9.230 | 9.490 | 828,200 | +0.35(+3.83%) |
Jun 29, 2007 | 9.130 | 9.330 | 9.070 | 9.140 | 588,100 | +0.09(+0.99%) |
Jun 28, 2007 | 9.000 | 9.240 | 8.960 | 9.050 | 884,100 | +0.08(+0.89%) |
Jun 27, 2007 | 8.900 | 8.990 | 8.830 | 8.970 | 517,700 | +0.02(+0.22%) |
Jun 26, 2007 | 8.940 | 8.970 | 8.830 | 8.950 | 437,100 | +0.11(+1.24%) |
Jun 25, 2007 | 8.880 | 8.900 | 8.580 | 8.840 | 1,064,400 | -0.18(-2.00%) |
Jun 22, 2007 | 8.970 | 9.020 | 8.820 | 9.020 | 803,800 | +0.07(+0.78%) |
Jun 21, 2007 | 8.810 | 8.970 | 8.750 | 8.950 | 610,600 | +0.20(+2.29%) |
Jun 20, 2007 | 8.670 | 9.060 | 8.590 | 8.750 | 489,000 | -0.25(-2.78%) |
Jun 19, 2007 | 8.840 | 9.090 | 8.840 | 9.000 | 620,300 | +0.10(+1.12%) |
Jun 18, 2007 | 8.910 | 8.990 | 8.850 | 8.900 | 481,700 | +0.03(+0.34%) |
Jun 15, 2007 | 8.820 | 9.000 | 8.660 | 8.870 | 1,391,300 | +0.12(+1.37%) |
Jun 14, 2007 | 8.950 | 8.950 | 8.680 | 8.750 | 2,547,400 | -0.15(-1.69%) |
Jun 13, 2007 | 8.760 | 9.000 | 8.760 | 8.900 | 622,700 | +0.09(+1.02%) |
Jun 12, 2007 | 8.920 | 8.990 | 8.750 | 8.810 | 427,800 | -0.18(-2.00%) |
Jun 11, 2007 | 9.160 | 9.160 | 8.915 | 8.990 | 420,900 | +0.01(+0.11%) |
Jun 08, 2007 | 8.800 | 9.110 | 8.700 | 8.980 | 600,100 | +0.18(+2.05%) |
Jun 07, 2007 | 9.150 | 9.190 | 8.750 | 8.800 | 941,100 | -0.41(-4.45%) |
Jun 06, 2007 | 9.350 | 9.550 | 9.150 | 9.210 | 886,500 | -0.15(-1.60%) |
Jun 05, 2007 | 9.470 | 9.500 | 9.200 | 9.360 | 1,063,100 | -0.11(-1.16%) |
Jun 04, 2007 | 9.200 | 9.580 | 9.200 | 9.470 | 1,728,100 | +0.27(+2.93%) |
Jun 01, 2007 | 9.110 | 9.240 | 9.080 | 9.200 | 1,011,350 | +0.15(+1.66%) |
May 31, 2007 | 9.170 | 9.180 | 8.950 | 9.050 | 325,050 | -0.05(-0.55%) |
May 30, 2007 | 9.010 | 9.140 | 8.940 | 9.100 | 450,000 | +0.03(+0.33%) |
May 29, 2007 | 9.050 | 9.150 | 8.880 | 9.070 | 802,300 | +0.23(+2.60%) |
May 25, 2007 | 8.750 | 8.970 | 8.720 | 8.840 | 564,900 | +0.15(+1.73%) |
May 24, 2007 | 8.870 | 8.980 | 8.610 | 8.690 | 624,400 | -0.18(-2.03%) |
May 23, 2007 | 8.950 | 9.130 | 8.830 | 8.870 | 966,900 | -0.05(-0.56%) |
May 22, 2007 | 9.050 | 9.050 | 8.870 | 8.920 | 2,155,600 | +0.14(+1.59%) |
May 21, 2007 | 8.550 | 8.960 | 8.550 | 8.780 | 1,253,700 | +0.21(+2.45%) |
May 18, 2007 | 8.560 | 8.640 | 8.400 | 8.570 | 2,287,700 | -0.02(-0.23%) |
May 17, 2007 | 8.650 | 8.680 | 8.520 | 8.590 | 1,052,367 | -0.10(-1.15%) |
May 16, 2007 | 8.600 | 8.700 | 8.550 | 8.690 | 730,100 | +0.09(+1.05%) |
May 15, 2007 | 8.600 | 8.844 | 8.500 | 8.600 | 1,162,200 | -0.03(-0.35%) |
May 14, 2007 | 8.170 | 8.750 | 8.170 | 8.630 | 1,403,700 | +0.47(+5.76%) |
May 11, 2007 | 8.370 | 8.550 | 7.860 | 8.160 | 1,235,500 | -0.10(-1.21%) |
May 10, 2007 | 7.900 | 8.370 | 7.820 | 8.260 | 1,235,700 | +0.25(+3.12%) |
May 09, 2007 | 7.990 | 8.100 | 7.850 | 8.010 | 748,500 | -0.02(-0.25%) |
May 08, 2007 | 7.860 | 8.050 | 7.690 | 8.030 | 620,200 | +0.14(+1.77%) |
May 07, 2007 | 7.660 | 7.890 | 7.660 | 7.890 | 355,800 | +0.23(+3.00%) |
May 04, 2007 | 7.700 | 7.710 | 7.560 | 7.660 | 458,100 | +0.01(+0.13%) |
May 03, 2007 | 7.690 | 7.890 | 7.600 | 7.650 | 412,100 | -0.08(-1.03%) |
May 02, 2007 | 7.680 | 7.790 | 7.670 | 7.730 | 281,200 | +0.05(+0.65%) |