Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.420 | 8.520 | 8.120 | 8.180 | 98,244 | -0.20(-2.39%) |
Apr 29, 2008 | 8.700 | 8.700 | 8.260 | 8.380 | 74,629 | -0.31(-3.57%) |
Apr 28, 2008 | 8.460 | 8.770 | 8.240 | 8.690 | 88,393 | +0.19(+2.24%) |
Apr 25, 2008 | 8.510 | 8.710 | 8.170 | 8.500 | 102,723 | +0.04(+0.47%) |
Apr 24, 2008 | 8.150 | 8.510 | 7.860 | 8.460 | 136,871 | +0.31(+3.80%) |
Apr 23, 2008 | 8.020 | 8.218 | 7.930 | 8.150 | 160,180 | +0.16(+2.00%) |
Apr 22, 2008 | 8.240 | 8.390 | 7.750 | 7.990 | 121,184 | -0.31(-3.73%) |
Apr 21, 2008 | 8.240 | 8.370 | 8.100 | 8.300 | 93,086 | +0.01(+0.12%) |
Apr 18, 2008 | 8.300 | 8.430 | 8.107 | 8.290 | 172,680 | +0.14(+1.72%) |
Apr 17, 2008 | 8.080 | 8.200 | 7.970 | 8.150 | 83,459 | +0.03(+0.37%) |
Apr 16, 2008 | 7.770 | 8.150 | 7.770 | 8.120 | 232,521 | +0.29(+3.70%) |
Apr 15, 2008 | 7.910 | 7.920 | 7.810 | 7.830 | 143,643 | -0.04(-0.51%) |
Apr 14, 2008 | 7.940 | 8.070 | 7.820 | 7.870 | 165,362 | -0.07(-0.88%) |
Apr 11, 2008 | 8.390 | 8.390 | 7.900 | 7.940 | 315,455 | -0.63(-7.35%) |
Apr 10, 2008 | 8.610 | 8.850 | 8.340 | 8.570 | 116,500 | -0.07(-0.81%) |
Apr 09, 2008 | 8.980 | 8.980 | 8.560 | 8.640 | 97,400 | -0.31(-3.46%) |
Apr 08, 2008 | 8.900 | 9.090 | 8.830 | 8.950 | 95,900 | +0.05(+0.56%) |
Apr 07, 2008 | 9.180 | 9.250 | 8.900 | 8.900 | 83,246 | -0.23(-2.52%) |
Apr 04, 2008 | 9.170 | 9.346 | 9.000 | 9.130 | 79,900 | -0.06(-0.65%) |
Apr 03, 2008 | 9.470 | 9.550 | 9.150 | 9.190 | 115,800 | -0.40(-4.17%) |
Apr 02, 2008 | 9.550 | 9.810 | 9.182 | 9.590 | 175,400 | +0.01(+0.10%) |
Apr 01, 2008 | 9.290 | 9.620 | 9.160 | 9.580 | 141,300 | +0.49(+5.39%) |
Mar 31, 2008 | 8.820 | 9.420 | 8.820 | 9.090 | 129,400 | +0.12(+1.34%) |
Mar 28, 2008 | 8.960 | 9.280 | 8.750 | 8.970 | 105,500 | +0.02(+0.22%) |
Mar 27, 2008 | 9.090 | 9.220 | 8.750 | 8.950 | 157,300 | -0.07(-0.78%) |
Mar 26, 2008 | 8.960 | 9.080 | 8.720 | 9.020 | 121,100 | +0.01(+0.11%) |
Mar 25, 2008 | 9.000 | 9.190 | 8.880 | 9.010 | 124,300 | -0.08(-0.88%) |
Mar 24, 2008 | 8.190 | 9.360 | 8.190 | 9.090 | 325,500 | +0.95(+11.67%) |
Mar 21, 2008 | 8.120 | 8.250 | 7.750 | 8.140 | 609,680 | +0.00(+0.00%) |
Mar 20, 2008 | 8.120 | 8.250 | 7.750 | 8.140 | 609,680 | +0.18(+2.26%) |
Mar 19, 2008 | 8.440 | 8.800 | 7.960 | 7.960 | 347,300 | -0.64(-7.44%) |
Mar 18, 2008 | 7.660 | 8.600 | 7.650 | 8.600 | 265,800 | +0.86(+11.11%) |
Mar 17, 2008 | 7.880 | 8.200 | 7.650 | 7.740 | 258,492 | -0.33(-4.09%) |
Mar 14, 2008 | 8.800 | 8.800 | 8.010 | 8.070 | 393,106 | -0.68(-7.77%) |
Mar 13, 2008 | 8.080 | 8.780 | 7.620 | 8.750 | 357,450 | +0.47(+5.68%) |
Mar 12, 2008 | 8.720 | 8.900 | 8.100 | 8.280 | 272,910 | -0.54(-6.12%) |
Mar 11, 2008 | 8.640 | 8.900 | 8.200 | 8.820 | 242,400 | +0.51(+6.14%) |
Mar 10, 2008 | 8.610 | 8.770 | 8.260 | 8.310 | 124,900 | -0.28(-3.26%) |
Mar 07, 2008 | 8.830 | 9.000 | 8.570 | 8.590 | 175,200 | -0.24(-2.72%) |
Mar 06, 2008 | 9.120 | 9.180 | 8.780 | 8.830 | 167,711 | -0.36(-3.92%) |
Mar 05, 2008 | 9.270 | 9.370 | 9.120 | 9.190 | 110,800 | +0.02(+0.22%) |
Mar 04, 2008 | 9.130 | 9.370 | 9.040 | 9.170 | 139,800 | -0.10(-1.08%) |
Mar 03, 2008 | 9.410 | 9.600 | 9.140 | 9.270 | 271,000 | -0.15(-1.59%) |
Feb 29, 2008 | 9.500 | 9.720 | 9.350 | 9.420 | 251,200 | -0.21(-2.18%) |
Feb 28, 2008 | 9.480 | 9.790 | 9.320 | 9.630 | 243,190 | +0.09(+0.94%) |
Feb 27, 2008 | 9.870 | 10.00 | 9.300 | 9.540 | 412,500 | -0.47(-4.70%) |
Feb 26, 2008 | 9.430 | 10.19 | 9.320 | 10.01 | 691,714 | +0.54(+5.70%) |
Feb 25, 2008 | 9.090 | 9.500 | 8.990 | 9.470 | 1,000,900 | +0.40(+4.41%) |
Feb 22, 2008 | 9.060 | 9.360 | 8.940 | 9.070 | 1,162,500 | +0.01(+0.11%) |
Feb 21, 2008 | 9.400 | 9.510 | 8.860 | 9.060 | 957,721 | -0.27(-2.89%) |
Feb 20, 2008 | 9.580 | 9.630 | 9.310 | 9.330 | 377,900 | -0.30(-3.12%) |
Feb 19, 2008 | 9.680 | 9.850 | 9.480 | 9.630 | 247,201 | +0.02(+0.21%) |
Feb 18, 2008 | 9.560 | 9.690 | 9.470 | 9.610 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.560 | 9.690 | 9.470 | 9.610 | 119,800 | -0.01(-0.10%) |
Feb 14, 2008 | 10.16 | 10.16 | 9.470 | 9.620 | 143,986 | -0.54(-5.31%) |
Feb 13, 2008 | 9.980 | 10.20 | 9.790 | 10.16 | 111,600 | +0.30(+3.04%) |
Feb 12, 2008 | 9.620 | 10.02 | 9.520 | 9.860 | 132,864 | +0.28(+2.92%) |
Feb 11, 2008 | 9.420 | 9.830 | 9.400 | 9.580 | 105,800 | +0.07(+0.74%) |
Feb 08, 2008 | 9.800 | 10.07 | 9.440 | 9.510 | 222,900 | -0.33(-3.35%) |
Feb 07, 2008 | 9.510 | 9.980 | 9.510 | 9.840 | 201,455 | +0.27(+2.82%) |
Feb 06, 2008 | 10.19 | 10.26 | 9.520 | 9.570 | 135,100 | -0.43(-4.30%) |
Feb 05, 2008 | 9.910 | 10.40 | 9.870 | 10.00 | 186,726 | +0.13(+1.32%) |
Feb 04, 2008 | 10.00 | 10.10 | 9.660 | 9.870 | 178,525 | -0.22(-2.18%) |
Feb 01, 2008 | 9.400 | 10.10 | 9.370 | 10.09 | 242,104 | +0.73(+7.80%) |
Jan 31, 2008 | 9.320 | 9.690 | 9.250 | 9.360 | 244,197 | -0.10(-1.06%) |
Jan 30, 2008 | 9.850 | 10.06 | 9.430 | 9.460 | 152,307 | -0.47(-4.73%) |
Jan 29, 2008 | 9.970 | 10.07 | 9.750 | 9.930 | 214,400 | +0.03(+0.30%) |
Jan 28, 2008 | 9.900 | 10.15 | 9.680 | 9.900 | 149,500 | -0.04(-0.40%) |
Jan 25, 2008 | 10.32 | 10.47 | 9.930 | 9.940 | 212,574 | -0.20(-1.97%) |
Jan 24, 2008 | 10.47 | 10.68 | 10.14 | 10.14 | 230,835 | -0.12(-1.17%) |
Jan 23, 2008 | 9.690 | 10.30 | 9.310 | 10.26 | 347,700 | +0.49(+5.02%) |
Jan 22, 2008 | 7.010 | 11.00 | 7.000 | 9.770 | 320,510 | -0.67(-6.42%) |
Jan 21, 2008 | 10.94 | 11.10 | 10.37 | 10.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.94 | 11.10 | 10.37 | 10.44 | 311,845 | -0.61(-5.52%) |
Jan 17, 2008 | 11.64 | 11.64 | 10.50 | 11.05 | 273,800 | -0.50(-4.33%) |
Jan 16, 2008 | 11.20 | 11.72 | 11.10 | 11.55 | 215,100 | +0.30(+2.67%) |
Jan 15, 2008 | 11.57 | 11.71 | 11.20 | 11.25 | 124,343 | -0.53(-4.50%) |
Jan 14, 2008 | 11.07 | 11.82 | 11.06 | 11.78 | 193,930 | +0.66(+5.94%) |
Jan 11, 2008 | 11.53 | 11.62 | 11.05 | 11.12 | 185,700 | -0.51(-4.39%) |
Jan 10, 2008 | 11.32 | 11.90 | 11.25 | 11.63 | 178,601 | +0.17(+1.48%) |
Jan 09, 2008 | 11.05 | 11.49 | 11.01 | 11.46 | 191,931 | +0.37(+3.34%) |
Jan 08, 2008 | 11.62 | 11.81 | 11.07 | 11.09 | 209,557 | -0.51(-4.40%) |
Jan 07, 2008 | 11.86 | 11.98 | 11.19 | 11.60 | 338,300 | -0.14(-1.19%) |
Jan 04, 2008 | 12.57 | 12.57 | 11.74 | 11.74 | 386,000 | -0.97(-7.63%) |
Jan 03, 2008 | 13.07 | 13.22 | 12.67 | 12.71 | 168,707 | -0.27(-2.08%) |
Jan 02, 2008 | 12.80 | 13.27 | 12.75 | 12.98 | 182,800 | +0.24(+1.88%) |
Jan 01, 2008 | 13.16 | 13.16 | 12.37 | 12.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.16 | 12.37 | 12.74 | 200,613 | -0.50(-3.78%) |
Dec 28, 2007 | 13.21 | 13.61 | 13.12 | 13.24 | 108,438 | +0.03(+0.23%) |
Dec 27, 2007 | 13.72 | 13.74 | 13.20 | 13.21 | 147,900 | -0.74(-5.30%) |
Dec 26, 2007 | 14.40 | 14.40 | 13.89 | 13.95 | 149,508 | -0.28(-1.97%) |
Dec 24, 2007 | 13.50 | 14.23 | 13.37 | 14.23 | 103,620 | +0.69(+5.10%) |
Dec 21, 2007 | 13.25 | 13.54 | 13.20 | 13.54 | 364,593 | +0.51(+3.91%) |
Dec 20, 2007 | 13.00 | 13.18 | 12.65 | 13.03 | 164,300 | +0.04(+0.31%) |
Dec 19, 2007 | 13.29 | 13.30 | 12.83 | 12.99 | 203,400 | -0.31(-2.33%) |
Dec 18, 2007 | 12.75 | 13.40 | 12.60 | 13.30 | 204,563 | +0.68(+5.39%) |
Dec 17, 2007 | 12.90 | 12.99 | 12.62 | 12.62 | 164,900 | -0.43(-3.30%) |
Dec 14, 2007 | 13.34 | 13.45 | 12.99 | 13.05 | 161,900 | -0.42(-3.12%) |
Dec 13, 2007 | 12.98 | 13.49 | 12.63 | 13.47 | 204,100 | +0.25(+1.89%) |
Dec 12, 2007 | 13.23 | 13.50 | 12.88 | 13.22 | 285,790 | +0.32(+2.48%) |
Dec 11, 2007 | 13.36 | 13.48 | 12.77 | 12.90 | 436,501 | -0.08(-0.62%) |
Dec 10, 2007 | 12.70 | 13.29 | 12.62 | 12.98 | 324,200 | +0.33(+2.61%) |
Dec 07, 2007 | 12.63 | 12.68 | 12.38 | 12.65 | 204,574 | +0.03(+0.24%) |
Dec 06, 2007 | 10.84 | 12.65 | 10.83 | 12.62 | 410,800 | +1.78(+16.42%) |
Dec 05, 2007 | 10.65 | 11.04 | 10.46 | 10.84 | 169,300 | +0.36(+3.44%) |
Dec 04, 2007 | 10.34 | 10.62 | 10.22 | 10.48 | 134,400 | -0.03(-0.29%) |
Dec 03, 2007 | 10.89 | 10.89 | 10.42 | 10.51 | 109,700 | -0.45(-4.11%) |
Nov 30, 2007 | 11.25 | 11.44 | 10.81 | 10.96 | 211,126 | -0.11(-0.99%) |
Nov 29, 2007 | 10.89 | 11.31 | 10.89 | 11.07 | 117,200 | +0.12(+1.10%) |
Nov 28, 2007 | 10.48 | 11.00 | 10.40 | 10.95 | 163,000 | +0.50(+4.78%) |
Nov 27, 2007 | 10.18 | 10.54 | 10.11 | 10.45 | 132,100 | +0.26(+2.55%) |
Nov 26, 2007 | 10.37 | 10.55 | 10.12 | 10.19 | 162,405 | -0.19(-1.83%) |
Nov 23, 2007 | 10.12 | 10.62 | 10.03 | 10.38 | 86,763 | +0.32(+3.18%) |
Nov 21, 2007 | 10.11 | 10.31 | 10.03 | 10.06 | 157,700 | -0.07(-0.69%) |
Nov 20, 2007 | 10.03 | 10.38 | 9.700 | 10.13 | 220,581 | +0.08(+0.80%) |
Nov 19, 2007 | 10.22 | 10.35 | 9.780 | 10.05 | 221,200 | -0.30(-2.90%) |
Nov 16, 2007 | 10.42 | 10.66 | 10.18 | 10.35 | 172,900 | -0.04(-0.38%) |
Nov 15, 2007 | 10.59 | 10.71 | 10.31 | 10.39 | 186,900 | -0.25(-2.35%) |
Nov 14, 2007 | 11.15 | 11.15 | 10.50 | 10.64 | 172,332 | -0.24(-2.21%) |
Nov 13, 2007 | 10.88 | 11.08 | 10.67 | 10.88 | 146,000 | +0.11(+1.02%) |
Nov 12, 2007 | 10.84 | 11.17 | 10.62 | 10.77 | 150,200 | -0.13(-1.19%) |
Nov 09, 2007 | 10.57 | 10.91 | 10.20 | 10.90 | 328,200 | +0.21(+1.96%) |
Nov 08, 2007 | 11.21 | 11.27 | 10.51 | 10.69 | 342,400 | -0.35(-3.17%) |
Nov 07, 2007 | 11.93 | 12.01 | 11.01 | 11.04 | 224,700 | -1.13(-9.29%) |
Nov 06, 2007 | 12.31 | 12.31 | 11.50 | 12.17 | 221,600 | +0.07(+0.58%) |
Nov 05, 2007 | 11.75 | 12.14 | 11.44 | 12.10 | 263,100 | +0.17(+1.42%) |
Nov 02, 2007 | 11.96 | 11.99 | 11.32 | 11.93 | 261,900 | +0.30(+2.58%) |
Nov 01, 2007 | 12.22 | 12.22 | 11.58 | 11.63 | 388,700 | -0.48(-3.96%) |
Oct 31, 2007 | 12.09 | 12.30 | 11.99 | 12.11 | 226,100 | +0.04(+0.33%) |
Oct 30, 2007 | 12.11 | 12.29 | 11.95 | 12.07 | 136,800 | -0.11(-0.90%) |
Oct 29, 2007 | 12.73 | 12.73 | 11.96 | 12.18 | 231,700 | -0.62(-4.84%) |
Oct 26, 2007 | 12.70 | 12.82 | 12.29 | 12.80 | 133,700 | +0.20(+1.59%) |
Oct 25, 2007 | 12.66 | 12.78 | 12.40 | 12.60 | 130,500 | +0.15(+1.20%) |
Oct 24, 2007 | 12.56 | 12.60 | 11.95 | 12.45 | 134,200 | -0.21(-1.66%) |
Oct 23, 2007 | 12.76 | 12.76 | 12.22 | 12.66 | 143,600 | -0.08(-0.63%) |
Oct 22, 2007 | 12.23 | 12.83 | 12.20 | 12.74 | 190,000 | +0.30(+2.41%) |
Oct 19, 2007 | 12.93 | 13.13 | 12.41 | 12.44 | 276,400 | -0.51(-3.94%) |
Oct 18, 2007 | 12.88 | 13.12 | 12.62 | 12.95 | 317,300 | +0.04(+0.31%) |
Oct 17, 2007 | 13.19 | 13.35 | 12.77 | 12.91 | 377,200 | -0.23(-1.75%) |
Oct 16, 2007 | 12.29 | 13.25 | 12.00 | 13.14 | 605,600 | +1.55(+13.37%) |
Oct 15, 2007 | 12.36 | 12.38 | 11.59 | 11.59 | 180,200 | -0.86(-6.91%) |
Oct 12, 2007 | 12.00 | 12.63 | 12.00 | 12.45 | 211,100 | +0.44(+3.66%) |
Oct 11, 2007 | 12.10 | 12.51 | 12.01 | 12.01 | 292,500 | -0.01(-0.08%) |
Oct 10, 2007 | 11.91 | 12.09 | 11.51 | 12.02 | 182,400 | +0.04(+0.33%) |
Oct 09, 2007 | 11.35 | 12.04 | 11.26 | 11.98 | 247,900 | +0.64(+5.64%) |
Oct 08, 2007 | 11.92 | 11.92 | 11.33 | 11.34 | 180,600 | -0.54(-4.55%) |
Oct 05, 2007 | 11.81 | 11.97 | 11.53 | 11.88 | 154,000 | +0.31(+2.68%) |
Oct 04, 2007 | 11.57 | 11.68 | 11.40 | 11.57 | 90,400 | +0.07(+0.61%) |
Oct 03, 2007 | 11.50 | 11.73 | 11.33 | 11.50 | 154,000 | -0.02(-0.17%) |
Oct 02, 2007 | 11.73 | 11.79 | 11.51 | 11.52 | 224,700 | -0.17(-1.45%) |
Oct 01, 2007 | 11.47 | 11.79 | 11.25 | 11.69 | 226,700 | +0.34(+3.00%) |
Sep 28, 2007 | 11.99 | 12.04 | 11.30 | 11.35 | 215,400 | -0.52(-4.38%) |
Sep 27, 2007 | 11.88 | 11.92 | 11.62 | 11.87 | 202,100 | +0.06(+0.51%) |
Sep 26, 2007 | 12.14 | 12.46 | 11.76 | 11.81 | 248,200 | -0.24(-1.99%) |
Sep 25, 2007 | 11.80 | 12.13 | 11.79 | 12.05 | 180,100 | +0.19(+1.60%) |
Sep 24, 2007 | 12.05 | 12.12 | 11.81 | 11.86 | 287,000 | -0.10(-0.84%) |
Sep 21, 2007 | 12.20 | 12.27 | 11.96 | 11.96 | 533,400 | -0.22(-1.81%) |
Sep 20, 2007 | 12.54 | 12.64 | 12.16 | 12.18 | 432,900 | -0.39(-3.10%) |
Sep 19, 2007 | 12.90 | 12.95 | 12.46 | 12.57 | 208,500 | -0.31(-2.41%) |
Sep 18, 2007 | 12.04 | 12.89 | 11.78 | 12.88 | 661,700 | +0.88(+7.33%) |
Sep 17, 2007 | 11.84 | 12.14 | 11.76 | 12.00 | 513,000 | +0.17(+1.44%) |
Sep 14, 2007 | 11.98 | 12.14 | 11.70 | 11.83 | 271,900 | -0.18(-1.50%) |
Sep 13, 2007 | 11.96 | 12.19 | 11.77 | 12.01 | 343,400 | +0.22(+1.87%) |
Sep 12, 2007 | 12.37 | 12.42 | 11.75 | 11.79 | 319,100 | -0.40(-3.28%) |
Sep 11, 2007 | 12.16 | 12.35 | 11.75 | 12.19 | 388,500 | +0.13(+1.08%) |
Sep 10, 2007 | 12.70 | 12.84 | 11.43 | 12.06 | 931,200 | -0.50(-3.98%) |
Sep 07, 2007 | 13.92 | 13.92 | 12.32 | 12.56 | 2,016,100 | -5.21(-29.32%) |
Sep 06, 2007 | 18.05 | 18.48 | 17.51 | 17.77 | 377,600 | -0.26(-1.44%) |
Sep 05, 2007 | 18.47 | 18.62 | 17.75 | 18.03 | 460,700 | -0.62(-3.32%) |
Sep 04, 2007 | 18.11 | 18.80 | 17.93 | 18.65 | 278,300 | +0.64(+3.55%) |
Aug 31, 2007 | 17.90 | 18.22 | 17.38 | 18.01 | 261,300 | +0.27(+1.52%) |
Aug 30, 2007 | 17.20 | 17.88 | 17.20 | 17.74 | 243,300 | +0.31(+1.78%) |
Aug 29, 2007 | 16.27 | 17.50 | 16.27 | 17.43 | 224,300 | +1.22(+7.53%) |
Aug 28, 2007 | 15.92 | 16.62 | 15.76 | 16.21 | 181,300 | +0.22(+1.38%) |
Aug 27, 2007 | 17.00 | 17.40 | 15.94 | 15.99 | 135,200 | -1.05(-6.16%) |
Aug 24, 2007 | 16.05 | 17.34 | 16.05 | 17.04 | 284,300 | +0.97(+6.04%) |
Aug 23, 2007 | 16.61 | 16.66 | 15.94 | 16.07 | 139,600 | -0.44(-2.67%) |
Aug 22, 2007 | 17.10 | 17.50 | 16.42 | 16.51 | 350,400 | -0.49(-2.88%) |
Aug 21, 2007 | 16.76 | 17.15 | 16.57 | 17.00 | 330,400 | +0.31(+1.86%) |
Aug 20, 2007 | 16.40 | 16.90 | 16.04 | 16.69 | 159,000 | +0.29(+1.77%) |
Aug 17, 2007 | 16.89 | 17.14 | 15.71 | 16.40 | 318,200 | +0.60(+3.80%) |
Aug 16, 2007 | 14.85 | 15.91 | 14.85 | 15.80 | 233,000 | +0.88(+5.90%) |
Aug 15, 2007 | 14.64 | 15.50 | 14.57 | 14.92 | 223,100 | +0.17(+1.15%) |
Aug 14, 2007 | 14.62 | 15.07 | 14.25 | 14.75 | 268,400 | +0.33(+2.29%) |
Aug 13, 2007 | 16.20 | 16.24 | 14.31 | 14.42 | 454,800 | -1.58(-9.88%) |
Aug 10, 2007 | 17.11 | 17.80 | 15.60 | 16.00 | 786,400 | -1.86(-10.41%) |
Aug 09, 2007 | 17.35 | 18.98 | 16.90 | 17.86 | 1,014,500 | -0.07(-0.39%) |
Aug 08, 2007 | 16.30 | 18.76 | 16.28 | 17.93 | 814,600 | +1.78(+11.02%) |
Aug 07, 2007 | 13.54 | 16.60 | 13.50 | 16.15 | 826,200 | +2.55(+18.75%) |
Aug 06, 2007 | 12.51 | 13.67 | 12.27 | 13.60 | 302,000 | +0.98(+7.77%) |
Aug 03, 2007 | 12.76 | 12.90 | 12.60 | 12.62 | 211,900 | -0.28(-2.17%) |
Aug 02, 2007 | 12.75 | 12.90 | 12.59 | 12.90 | 224,700 | +0.13(+1.02%) |
Aug 01, 2007 | 12.70 | 12.78 | 12.37 | 12.77 | 438,100 | -0.01(-0.08%) |
Jul 31, 2007 | 12.90 | 13.02 | 12.66 | 12.78 | 377,800 | -0.13(-1.01%) |
Jul 30, 2007 | 12.39 | 13.00 | 12.27 | 12.91 | 287,800 | +0.47(+3.78%) |
Jul 27, 2007 | 12.48 | 12.66 | 12.11 | 12.44 | 337,900 | -0.07(-0.56%) |
Jul 26, 2007 | 12.73 | 12.86 | 12.14 | 12.51 | 225,700 | -0.53(-4.06%) |
Jul 25, 2007 | 12.90 | 13.15 | 12.54 | 13.04 | 199,900 | +0.44(+3.49%) |
Jul 24, 2007 | 13.75 | 13.75 | 12.48 | 12.60 | 412,500 | -1.25(-9.03%) |
Jul 23, 2007 | 14.21 | 14.34 | 13.84 | 13.85 | 76,200 | -0.35(-2.46%) |
Jul 20, 2007 | 14.15 | 14.80 | 13.82 | 14.20 | 207,200 | +0.02(+0.14%) |
Jul 19, 2007 | 14.24 | 14.38 | 14.05 | 14.18 | 141,200 | +0.04(+0.28%) |
Jul 18, 2007 | 14.39 | 14.42 | 14.01 | 14.14 | 225,300 | -0.36(-2.48%) |
Jul 17, 2007 | 14.83 | 14.97 | 14.49 | 14.50 | 77,200 | -0.30(-2.03%) |
Jul 16, 2007 | 14.83 | 14.88 | 14.64 | 14.80 | 144,500 | -0.14(-0.94%) |
Jul 13, 2007 | 14.82 | 14.98 | 14.72 | 14.94 | 100,100 | +0.00(+0.00%) |
Jul 12, 2007 | 14.69 | 14.96 | 14.56 | 14.94 | 82,600 | +0.37(+2.54%) |
Jul 11, 2007 | 14.39 | 14.57 | 14.34 | 14.57 | 106,700 | +0.14(+0.97%) |
Jul 10, 2007 | 14.46 | 14.59 | 14.26 | 14.43 | 137,000 | -0.21(-1.43%) |
Jul 09, 2007 | 14.80 | 14.87 | 14.60 | 14.64 | 155,200 | -0.19(-1.28%) |
Jul 06, 2007 | 15.01 | 15.05 | 14.81 | 14.83 | 86,200 | -0.21(-1.40%) |
Jul 05, 2007 | 15.20 | 15.20 | 14.96 | 15.04 | 96,900 | -0.11(-0.73%) |
Jul 03, 2007 | 14.96 | 15.23 | 14.82 | 15.15 | 86,100 | +0.14(+0.93%) |
Jul 02, 2007 | 14.95 | 15.05 | 14.82 | 15.01 | 154,000 | +0.06(+0.40%) |
Jun 29, 2007 | 15.55 | 15.55 | 14.95 | 14.95 | 127,800 | -0.48(-3.11%) |
Jun 28, 2007 | 15.62 | 15.65 | 15.16 | 15.43 | 72,900 | -0.25(-1.59%) |
Jun 27, 2007 | 15.14 | 15.77 | 15.05 | 15.68 | 113,500 | +0.36(+2.35%) |
Jun 26, 2007 | 15.67 | 15.70 | 15.25 | 15.32 | 152,500 | -0.25(-1.61%) |
Jun 25, 2007 | 15.72 | 16.05 | 15.47 | 15.57 | 169,200 | +0.23(+1.50%) |
Jun 22, 2007 | 15.25 | 15.44 | 14.97 | 15.34 | 272,100 | +0.07(+0.46%) |
Jun 21, 2007 | 15.38 | 15.46 | 15.07 | 15.27 | 101,300 | -0.19(-1.23%) |
Jun 20, 2007 | 15.68 | 15.70 | 15.41 | 15.46 | 88,100 | -0.15(-0.96%) |
Jun 19, 2007 | 15.75 | 15.76 | 15.45 | 15.61 | 72,300 | -0.24(-1.51%) |
Jun 18, 2007 | 16.13 | 16.13 | 15.74 | 15.85 | 99,400 | -0.29(-1.80%) |
Jun 15, 2007 | 15.69 | 16.18 | 15.29 | 16.14 | 299,300 | +0.97(+6.39%) |
Jun 14, 2007 | 14.91 | 15.34 | 14.91 | 15.17 | 124,300 | +0.22(+1.47%) |
Jun 13, 2007 | 14.65 | 15.07 | 14.41 | 14.95 | 141,000 | +0.36(+2.47%) |
Jun 12, 2007 | 14.93 | 15.20 | 14.55 | 14.59 | 156,200 | -0.42(-2.80%) |
Jun 11, 2007 | 15.10 | 15.25 | 14.97 | 15.01 | 115,000 | -0.26(-1.70%) |
Jun 08, 2007 | 15.02 | 15.31 | 14.95 | 15.27 | 94,100 | +0.25(+1.66%) |
Jun 07, 2007 | 15.34 | 15.60 | 14.98 | 15.02 | 121,500 | -0.46(-2.97%) |
Jun 06, 2007 | 15.64 | 15.79 | 15.32 | 15.48 | 88,600 | -0.31(-1.96%) |
Jun 05, 2007 | 15.91 | 15.99 | 15.46 | 15.79 | 186,800 | -0.21(-1.31%) |
Jun 04, 2007 | 16.25 | 16.40 | 15.94 | 16.00 | 81,700 | -0.28(-1.72%) |
Jun 01, 2007 | 16.26 | 16.68 | 16.15 | 16.28 | 77,900 | +0.02(+0.12%) |
May 31, 2007 | 16.29 | 16.66 | 16.08 | 16.26 | 114,800 | -0.03(-0.18%) |
May 30, 2007 | 16.27 | 16.58 | 16.17 | 16.29 | 159,300 | -0.16(-0.97%) |
May 29, 2007 | 16.22 | 16.55 | 16.13 | 16.45 | 99,500 | +0.29(+1.79%) |
May 25, 2007 | 15.77 | 16.45 | 15.77 | 16.16 | 122,100 | +0.42(+2.67%) |
May 24, 2007 | 16.19 | 16.66 | 15.66 | 15.74 | 127,800 | -0.50(-3.08%) |
May 23, 2007 | 16.56 | 16.70 | 16.23 | 16.24 | 83,900 | -0.29(-1.75%) |
May 22, 2007 | 16.03 | 16.57 | 16.03 | 16.53 | 151,200 | +0.49(+3.05%) |
May 21, 2007 | 15.51 | 16.13 | 15.49 | 16.04 | 127,100 | +0.46(+2.95%) |
May 18, 2007 | 15.54 | 15.72 | 15.25 | 15.58 | 110,000 | +0.07(+0.45%) |
May 17, 2007 | 15.41 | 15.64 | 15.21 | 15.51 | 118,600 | +0.03(+0.19%) |
May 16, 2007 | 15.29 | 15.58 | 15.11 | 15.48 | 107,300 | +0.26(+1.71%) |
May 15, 2007 | 15.56 | 15.74 | 15.20 | 15.22 | 128,300 | -0.43(-2.75%) |
May 14, 2007 | 16.09 | 16.22 | 15.57 | 15.65 | 118,700 | -0.48(-2.98%) |
May 11, 2007 | 15.71 | 16.14 | 15.41 | 16.13 | 121,100 | +0.54(+3.46%) |
May 10, 2007 | 16.19 | 16.25 | 15.59 | 15.59 | 157,300 | -0.60(-3.71%) |
May 09, 2007 | 16.09 | 16.25 | 16.00 | 16.19 | 74,800 | -0.03(-0.18%) |
May 08, 2007 | 16.43 | 16.43 | 16.04 | 16.22 | 164,900 | -0.33(-1.99%) |
May 07, 2007 | 17.30 | 17.39 | 16.52 | 16.55 | 94,800 | -0.76(-4.39%) |
May 04, 2007 | 17.19 | 17.33 | 16.92 | 17.31 | 114,900 | +0.12(+0.70%) |
May 03, 2007 | 17.07 | 17.29 | 16.73 | 17.19 | 255,600 | +0.13(+0.76%) |
May 02, 2007 | 16.33 | 17.06 | 16.33 | 17.06 | 107,600 | +0.57(+3.46%) |