Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.869 | 5.086 | 4.788 | 4.905 | 166,935 | +0.05(+0.93%) |
May 29, 2008 | 4.445 | 4.878 | 4.445 | 4.860 | 121,015 | +0.39(+8.69%) |
May 28, 2008 | 4.201 | 4.481 | 4.174 | 4.472 | 102,524 | +0.27(+6.45%) |
May 27, 2008 | 4.354 | 4.418 | 4.156 | 4.201 | 170,903 | -0.15(-3.53%) |
May 26, 2008 | 4.589 | 4.589 | 4.354 | 4.354 | 72,453 | +0.00(+0.00%) |
May 23, 2008 | 4.589 | 4.589 | 4.354 | 4.354 | 72,453 | -0.26(-5.68%) |
May 22, 2008 | 4.445 | 4.671 | 4.381 | 4.616 | 104,671 | +0.17(+3.86%) |
May 21, 2008 | 4.598 | 4.607 | 4.418 | 4.445 | 113,658 | -0.15(-3.34%) |
May 20, 2008 | 4.671 | 4.788 | 4.526 | 4.598 | 111,002 | -0.10(-2.12%) |
May 19, 2008 | 4.887 | 4.887 | 4.634 | 4.698 | 95,163 | -0.20(-4.06%) |
May 16, 2008 | 4.887 | 4.896 | 4.716 | 4.896 | 100,783 | +0.05(+1.12%) |
May 15, 2008 | 4.761 | 4.860 | 4.743 | 4.842 | 77,301 | +0.07(+1.52%) |
May 14, 2008 | 4.951 | 4.951 | 4.743 | 4.770 | 98,462 | -0.16(-3.30%) |
May 13, 2008 | 4.933 | 4.969 | 4.761 | 4.933 | 125,632 | +0.02(+0.37%) |
May 12, 2008 | 4.978 | 5.005 | 4.887 | 4.914 | 96,297 | -0.05(-0.91%) |
May 09, 2008 | 4.878 | 5.032 | 4.860 | 4.960 | 93,586 | +0.04(+0.73%) |
May 08, 2008 | 4.860 | 4.996 | 4.806 | 4.924 | 96,348 | +0.07(+1.49%) |
May 07, 2008 | 5.204 | 5.294 | 4.833 | 4.851 | 78,069 | -0.35(-6.77%) |
May 06, 2008 | 4.698 | 5.240 | 4.662 | 5.204 | 219,110 | +0.48(+10.13%) |
May 05, 2008 | 4.652 | 4.815 | 4.643 | 4.725 | 154,169 | +0.07(+1.55%) |
May 02, 2008 | 4.815 | 4.815 | 4.634 | 4.652 | 135,797 | -0.09(-1.90%) |
May 01, 2008 | 4.797 | 4.842 | 4.698 | 4.743 | 158,753 | -0.06(-1.32%) |
Apr 30, 2008 | 4.779 | 4.924 | 4.716 | 4.806 | 136,787 | +0.04(+0.76%) |
Apr 29, 2008 | 4.887 | 4.905 | 4.743 | 4.770 | 139,305 | -0.14(-2.94%) |
Apr 28, 2008 | 5.005 | 5.077 | 4.833 | 4.914 | 102,985 | -0.12(-2.33%) |
Apr 25, 2008 | 5.420 | 5.438 | 4.689 | 5.032 | 525,013 | -0.75(-12.97%) |
Apr 24, 2008 | 5.619 | 5.917 | 5.393 | 5.782 | 194,266 | +0.23(+4.23%) |
Apr 23, 2008 | 5.511 | 5.637 | 5.393 | 5.547 | 123,206 | +0.07(+1.32%) |
Apr 22, 2008 | 5.565 | 5.592 | 5.411 | 5.475 | 85,819 | -0.13(-2.26%) |
Apr 21, 2008 | 5.592 | 5.646 | 5.402 | 5.601 | 75,418 | -0.05(-0.80%) |
Apr 18, 2008 | 5.330 | 5.655 | 5.384 | 5.646 | 181,603 | +0.32(+5.93%) |
Apr 17, 2008 | 5.231 | 5.402 | 5.158 | 5.330 | 167,904 | +0.09(+1.72%) |
Apr 16, 2008 | 4.969 | 5.305 | 4.924 | 5.240 | 151,419 | +0.34(+7.01%) |
Apr 15, 2008 | 4.815 | 4.924 | 4.716 | 4.896 | 161,652 | +0.11(+2.26%) |
Apr 14, 2008 | 5.014 | 5.014 | 4.788 | 4.788 | 137,110 | -0.23(-4.68%) |
Apr 11, 2008 | 5.330 | 5.475 | 4.987 | 5.023 | 174,011 | -0.38(-7.02%) |
Apr 10, 2008 | 5.303 | 5.746 | 5.303 | 5.402 | 173,853 | +0.10(+1.87%) |
Apr 09, 2008 | 5.312 | 6.053 | 5.285 | 5.303 | 293,128 | -0.03(-0.51%) |
Apr 08, 2008 | 5.366 | 5.484 | 5.213 | 5.330 | 201,910 | -0.09(-1.67%) |
Apr 07, 2008 | 5.565 | 5.646 | 5.420 | 5.420 | 71,552 | -0.04(-0.66%) |
Apr 04, 2008 | 5.538 | 5.556 | 5.375 | 5.457 | 100,395 | -0.06(-1.15%) |
Apr 03, 2008 | 5.718 | 5.791 | 5.493 | 5.520 | 177,387 | -0.23(-4.08%) |
Apr 02, 2008 | 5.538 | 5.926 | 5.538 | 5.755 | 176,410 | +0.21(+3.75%) |
Apr 01, 2008 | 5.104 | 5.601 | 5.104 | 5.547 | 258,609 | +0.35(+6.78%) |
Mar 31, 2008 | 5.222 | 5.375 | 5.113 | 5.195 | 144,100 | +0.00(+0.00%) |
Mar 28, 2008 | 5.330 | 5.393 | 5.127 | 5.195 | 123,027 | -0.12(-2.21%) |
Mar 27, 2008 | 5.149 | 5.330 | 5.068 | 5.312 | 132,041 | +0.16(+3.16%) |
Mar 26, 2008 | 5.195 | 5.285 | 5.131 | 5.149 | 198,059 | -0.02(-0.35%) |
Mar 25, 2008 | 4.869 | 5.429 | 4.869 | 5.167 | 236,737 | +0.26(+5.34%) |
Mar 24, 2008 | 4.969 | 4.978 | 4.743 | 4.905 | 129,148 | -0.04(-0.73%) |
Mar 21, 2008 | 4.481 | 5.014 | 4.436 | 4.942 | 540,718 | +0.00(+0.00%) |
Mar 20, 2008 | 4.481 | 5.014 | 4.436 | 4.942 | 540,718 | +0.55(+12.55%) |
Mar 19, 2008 | 4.743 | 4.833 | 4.354 | 4.391 | 140,653 | -0.29(-6.18%) |
Mar 18, 2008 | 4.499 | 4.707 | 4.309 | 4.680 | 574,256 | +0.30(+6.80%) |
Mar 17, 2008 | 4.427 | 4.427 | 4.138 | 4.381 | 253,762 | -0.18(-3.96%) |
Mar 14, 2008 | 4.914 | 4.914 | 4.463 | 4.562 | 177,937 | -0.31(-6.31%) |
Mar 13, 2008 | 4.933 | 4.951 | 4.806 | 4.869 | 266,971 | -0.13(-2.53%) |
Mar 12, 2008 | 5.158 | 5.185 | 4.996 | 4.996 | 164,220 | -0.07(-1.43%) |
Mar 11, 2008 | 4.914 | 5.195 | 4.729 | 5.068 | 235,350 | +0.30(+6.25%) |
Mar 10, 2008 | 4.824 | 4.905 | 4.752 | 4.770 | 153,268 | -0.03(-0.56%) |
Mar 07, 2008 | 4.969 | 5.176 | 4.689 | 4.797 | 267,006 | -0.20(-3.98%) |
Mar 06, 2008 | 5.330 | 5.457 | 4.969 | 4.996 | 245,045 | -0.37(-6.90%) |
Mar 05, 2008 | 5.411 | 5.502 | 5.348 | 5.366 | 108,539 | -0.01(-0.17%) |
Mar 04, 2008 | 5.601 | 5.621 | 5.267 | 5.375 | 414,502 | -0.29(-5.10%) |
Mar 03, 2008 | 5.890 | 5.962 | 5.547 | 5.664 | 260,753 | -0.23(-3.98%) |
Feb 29, 2008 | 6.324 | 6.414 | 5.881 | 5.899 | 296,001 | -0.45(-7.11%) |
Feb 28, 2008 | 6.866 | 6.884 | 6.351 | 6.351 | 191,745 | -0.56(-8.10%) |
Feb 27, 2008 | 6.532 | 6.938 | 6.486 | 6.911 | 247,644 | +0.30(+4.51%) |
Feb 26, 2008 | 6.541 | 6.685 | 6.351 | 6.613 | 246,666 | +0.05(+0.83%) |
Feb 25, 2008 | 6.559 | 6.631 | 6.342 | 6.559 | 113,588 | +0.01(+0.14%) |
Feb 22, 2008 | 6.459 | 6.712 | 6.233 | 6.550 | 390,239 | +0.21(+3.28%) |
Feb 21, 2008 | 6.432 | 6.550 | 6.279 | 6.342 | 200,400 | -0.07(-1.13%) |
Feb 20, 2008 | 6.161 | 6.414 | 6.125 | 6.414 | 147,282 | +0.23(+3.65%) |
Feb 19, 2008 | 6.351 | 6.387 | 6.134 | 6.188 | 121,550 | +0.01(+0.15%) |
Feb 18, 2008 | 6.170 | 6.324 | 6.053 | 6.179 | 126,635 | +0.00(+0.00%) |
Feb 15, 2008 | 6.170 | 6.324 | 6.053 | 6.179 | 126,635 | -0.05(-0.87%) |
Feb 14, 2008 | 6.459 | 6.541 | 6.224 | 6.233 | 188,656 | -0.27(-4.17%) |
Feb 13, 2008 | 6.342 | 6.513 | 6.080 | 6.504 | 207,554 | +0.23(+3.75%) |
Feb 12, 2008 | 6.306 | 6.441 | 6.252 | 6.270 | 167,504 | -0.01(-0.14%) |
Feb 11, 2008 | 6.116 | 6.324 | 6.098 | 6.279 | 345,309 | +0.18(+2.96%) |
Feb 08, 2008 | 6.170 | 6.423 | 5.962 | 6.098 | 248,576 | -0.10(-1.60%) |
Feb 07, 2008 | 5.971 | 6.324 | 5.682 | 6.197 | 740,831 | +0.19(+3.16%) |
Feb 06, 2008 | 6.523 | 6.541 | 5.990 | 6.008 | 309,681 | -0.45(-6.99%) |
Feb 05, 2008 | 6.550 | 6.721 | 6.306 | 6.459 | 238,072 | -0.21(-3.12%) |
Feb 04, 2008 | 6.730 | 6.821 | 6.631 | 6.667 | 125,945 | -0.06(-0.94%) |
Feb 01, 2008 | 6.739 | 7.001 | 6.667 | 6.730 | 371,349 | +0.00(+0.00%) |
Jan 31, 2008 | 6.712 | 6.857 | 6.550 | 6.730 | 261,341 | -0.12(-1.72%) |
Jan 30, 2008 | 7.019 | 7.137 | 6.757 | 6.848 | 275,234 | -0.23(-3.32%) |
Jan 29, 2008 | 7.318 | 7.318 | 6.956 | 7.083 | 157,295 | -0.21(-2.85%) |
Jan 28, 2008 | 7.227 | 7.290 | 7.074 | 7.290 | 213,777 | +0.05(+0.62%) |
Jan 25, 2008 | 7.480 | 7.579 | 7.146 | 7.245 | 110,395 | -0.12(-1.60%) |
Jan 24, 2008 | 7.552 | 7.589 | 7.173 | 7.363 | 250,585 | -0.13(-1.69%) |
Jan 23, 2008 | 7.046 | 7.674 | 7.001 | 7.489 | 318,752 | +0.26(+3.62%) |
Jan 22, 2008 | 7.092 | 7.453 | 7.092 | 7.227 | 219,384 | -0.28(-3.73%) |
Jan 21, 2008 | 7.625 | 7.995 | 7.336 | 7.507 | 319,649 | +0.00(+0.00%) |
Jan 18, 2008 | 7.625 | 7.995 | 7.336 | 7.507 | 319,649 | -0.20(-2.58%) |
Jan 17, 2008 | 8.329 | 8.329 | 7.616 | 7.706 | 239,401 | -0.61(-7.38%) |
Jan 16, 2008 | 7.634 | 8.365 | 7.408 | 8.320 | 369,983 | +0.79(+10.43%) |
Jan 15, 2008 | 7.760 | 7.851 | 7.363 | 7.534 | 251,544 | -0.33(-4.25%) |
Jan 14, 2008 | 7.751 | 7.941 | 7.498 | 7.869 | 211,325 | +0.18(+2.35%) |
Jan 11, 2008 | 7.670 | 8.013 | 7.616 | 7.688 | 450,250 | +0.02(+0.24%) |
Jan 10, 2008 | 7.308 | 7.832 | 7.119 | 7.670 | 365,880 | +0.36(+4.94%) |
Jan 09, 2008 | 7.245 | 7.480 | 6.893 | 7.308 | 334,102 | +0.04(+0.50%) |
Jan 08, 2008 | 7.688 | 7.995 | 7.227 | 7.272 | 276,164 | -0.40(-5.18%) |
Jan 07, 2008 | 7.552 | 7.832 | 7.308 | 7.670 | 387,057 | +0.17(+2.29%) |
Jan 04, 2008 | 7.688 | 7.869 | 7.498 | 7.498 | 303,948 | -0.28(-3.60%) |
Jan 03, 2008 | 7.841 | 8.031 | 7.769 | 7.778 | 197,257 | -0.06(-0.81%) |
Jan 02, 2008 | 8.176 | 8.402 | 7.742 | 7.841 | 266,447 | -0.27(-3.34%) |
Jan 01, 2008 | 7.950 | 8.230 | 7.625 | 8.113 | 540,584 | +0.00(+0.00%) |
Dec 31, 2007 | 7.950 | 8.230 | 7.625 | 8.113 | 540,584 | +0.24(+3.10%) |
Dec 28, 2007 | 7.805 | 8.085 | 7.787 | 7.869 | 310,713 | +0.09(+1.16%) |
Dec 27, 2007 | 8.239 | 8.356 | 7.760 | 7.778 | 352,085 | -0.56(-6.72%) |
Dec 26, 2007 | 8.212 | 8.347 | 8.004 | 8.338 | 537,381 | +0.07(+0.87%) |
Dec 24, 2007 | 8.248 | 8.365 | 8.040 | 8.266 | 318,925 | +0.14(+1.78%) |
Dec 21, 2007 | 8.302 | 8.302 | 8.076 | 8.122 | 739,374 | +0.01(+0.11%) |
Dec 20, 2007 | 8.194 | 8.194 | 7.869 | 8.113 | 276,259 | +0.00(+0.00%) |
Dec 19, 2007 | 8.140 | 8.194 | 8.049 | 8.113 | 445,295 | -0.05(-0.66%) |
Dec 18, 2007 | 8.203 | 8.257 | 7.968 | 8.167 | 222,085 | +0.03(+0.33%) |
Dec 17, 2007 | 8.447 | 8.600 | 8.131 | 8.140 | 203,831 | -0.23(-2.70%) |
Dec 14, 2007 | 8.456 | 8.862 | 8.365 | 8.365 | 137,086 | -0.21(-2.42%) |
Dec 13, 2007 | 8.447 | 8.664 | 8.113 | 8.573 | 254,193 | +0.04(+0.42%) |
Dec 12, 2007 | 8.510 | 8.799 | 8.275 | 8.537 | 317,228 | +0.21(+2.49%) |
Dec 11, 2007 | 8.844 | 9.206 | 8.329 | 8.329 | 252,939 | -0.45(-5.14%) |
Dec 10, 2007 | 9.233 | 9.305 | 8.745 | 8.781 | 319,174 | -0.57(-6.09%) |
Dec 07, 2007 | 9.350 | 9.621 | 9.043 | 9.350 | 282,246 | +0.00(+0.00%) |
Dec 06, 2007 | 8.266 | 9.386 | 8.076 | 9.350 | 414,305 | +1.20(+14.75%) |
Dec 05, 2007 | 7.887 | 8.293 | 7.887 | 8.149 | 302,481 | +0.24(+3.09%) |
Dec 04, 2007 | 7.778 | 7.986 | 7.607 | 7.905 | 357,393 | +0.05(+0.57%) |
Dec 03, 2007 | 8.447 | 8.447 | 7.787 | 7.860 | 340,476 | -0.47(-5.64%) |
Nov 30, 2007 | 8.655 | 8.664 | 8.234 | 8.329 | 451,535 | -0.22(-2.54%) |
Nov 29, 2007 | 8.853 | 8.889 | 8.438 | 8.546 | 224,861 | -0.24(-2.77%) |
Nov 28, 2007 | 8.384 | 8.953 | 8.365 | 8.790 | 293,406 | +0.48(+5.76%) |
Nov 27, 2007 | 8.113 | 8.356 | 7.769 | 8.311 | 421,793 | +0.21(+2.56%) |
Nov 26, 2007 | 8.835 | 8.889 | 8.094 | 8.103 | 510,866 | -0.77(-8.66%) |
Nov 23, 2007 | 9.025 | 9.025 | 8.826 | 8.871 | 193,434 | -0.10(-1.11%) |
Nov 21, 2007 | 8.989 | 9.079 | 8.745 | 8.971 | 498,749 | -0.09(-1.00%) |
Nov 20, 2007 | 9.251 | 9.395 | 8.591 | 9.061 | 830,746 | +0.01(+0.10%) |
Nov 19, 2007 | 10.21 | 10.21 | 8.935 | 9.052 | 1,455,591 | -1.22(-11.87%) |
Nov 16, 2007 | 10.63 | 10.71 | 9.522 | 10.27 | 3,697,784 | -5.22(-33.70%) |
Nov 15, 2007 | 13.95 | 16.19 | 13.92 | 15.49 | 934,695 | +1.45(+10.29%) |
Nov 14, 2007 | 13.79 | 14.13 | 13.58 | 14.05 | 268,628 | +0.33(+2.37%) |
Nov 13, 2007 | 13.17 | 13.99 | 13.14 | 13.72 | 554,209 | +0.65(+4.98%) |
Nov 12, 2007 | 13.28 | 13.28 | 13.02 | 13.07 | 422,161 | -0.20(-1.50%) |
Nov 09, 2007 | 12.58 | 13.40 | 12.36 | 13.27 | 380,011 | +0.55(+4.33%) |
Nov 08, 2007 | 13.93 | 13.93 | 12.58 | 12.72 | 496,600 | -1.08(-7.85%) |
Nov 07, 2007 | 14.29 | 14.54 | 13.67 | 13.80 | 184,377 | -0.70(-4.80%) |
Nov 06, 2007 | 14.32 | 14.63 | 14.03 | 14.50 | 208,423 | +0.20(+1.39%) |
Nov 05, 2007 | 13.89 | 14.35 | 13.85 | 14.30 | 180,650 | +0.20(+1.41%) |
Nov 02, 2007 | 14.35 | 14.35 | 13.82 | 14.10 | 316,901 | -0.09(-0.64%) |
Nov 01, 2007 | 14.96 | 14.96 | 13.91 | 14.19 | 351,318 | -0.72(-4.85%) |
Oct 31, 2007 | 14.79 | 15.18 | 14.26 | 14.92 | 294,225 | +0.22(+1.48%) |
Oct 30, 2007 | 14.98 | 15.05 | 14.63 | 14.70 | 98,651 | -0.32(-2.11%) |
Oct 29, 2007 | 15.21 | 15.46 | 14.73 | 15.01 | 221,188 | -0.15(-1.01%) |
Oct 26, 2007 | 14.12 | 15.24 | 13.75 | 15.17 | 365,698 | +1.05(+7.42%) |
Oct 25, 2007 | 13.90 | 14.73 | 13.84 | 14.12 | 159,259 | +0.21(+1.49%) |
Oct 24, 2007 | 14.30 | 14.34 | 13.59 | 13.91 | 200,523 | -0.52(-3.63%) |
Oct 23, 2007 | 14.53 | 14.53 | 14.12 | 14.44 | 72,924 | -0.03(-0.19%) |
Oct 22, 2007 | 13.97 | 14.59 | 13.73 | 14.46 | 125,304 | +0.37(+2.63%) |
Oct 19, 2007 | 14.79 | 14.79 | 14.06 | 14.09 | 163,742 | -0.72(-4.88%) |
Oct 18, 2007 | 14.87 | 14.99 | 14.53 | 14.82 | 172,351 | -0.10(-0.67%) |
Oct 17, 2007 | 15.05 | 15.10 | 14.56 | 14.92 | 311,373 | -0.03(-0.18%) |
Oct 16, 2007 | 14.75 | 15.00 | 14.75 | 14.94 | 316,683 | +0.01(+0.06%) |
Oct 15, 2007 | 14.77 | 14.96 | 14.69 | 14.93 | 435,853 | +0.22(+1.47%) |
Oct 12, 2007 | 14.41 | 14.77 | 14.41 | 14.72 | 139,999 | +0.27(+1.88%) |
Oct 11, 2007 | 14.60 | 14.62 | 14.25 | 14.45 | 263,290 | -0.14(-0.93%) |
Oct 10, 2007 | 14.55 | 14.59 | 14.31 | 14.58 | 288,200 | -0.05(-0.37%) |
Oct 09, 2007 | 14.44 | 14.68 | 14.28 | 14.63 | 241,334 | +0.21(+1.44%) |
Oct 08, 2007 | 14.54 | 14.54 | 14.17 | 14.43 | 78,032 | +0.00(+0.00%) |
Oct 05, 2007 | 13.90 | 14.62 | 13.61 | 14.43 | 326,297 | +0.70(+5.07%) |
Oct 04, 2007 | 13.92 | 14.22 | 13.68 | 13.73 | 120,821 | -0.19(-1.36%) |
Oct 03, 2007 | 14.00 | 14.05 | 13.61 | 13.92 | 187,698 | -0.14(-0.96%) |
Oct 02, 2007 | 13.55 | 14.45 | 13.47 | 14.06 | 292,075 | +0.36(+2.64%) |
Oct 01, 2007 | 13.34 | 13.91 | 13.16 | 13.70 | 285,502 | +0.43(+3.27%) |
Sep 28, 2007 | 13.26 | 13.42 | 13.21 | 13.26 | 146,430 | -0.04(-0.27%) |
Sep 27, 2007 | 13.23 | 13.47 | 13.10 | 13.30 | 158,087 | +0.15(+1.17%) |
Sep 26, 2007 | 13.06 | 13.47 | 13.01 | 13.14 | 113,187 | +0.19(+1.46%) |
Sep 25, 2007 | 12.86 | 13.00 | 12.74 | 12.95 | 108,992 | -0.01(-0.07%) |
Sep 24, 2007 | 13.36 | 13.43 | 12.86 | 12.96 | 635,970 | -0.42(-3.17%) |
Sep 21, 2007 | 13.13 | 14.00 | 13.13 | 13.39 | 365,697 | +0.39(+2.99%) |
Sep 20, 2007 | 13.13 | 13.26 | 12.87 | 13.00 | 156,449 | -0.19(-1.44%) |
Sep 19, 2007 | 13.19 | 13.55 | 12.86 | 13.19 | 203,768 | +0.15(+1.18%) |
Sep 18, 2007 | 12.24 | 13.09 | 12.01 | 13.04 | 233,790 | +0.95(+7.85%) |
Sep 17, 2007 | 12.58 | 12.68 | 11.95 | 12.09 | 208,204 | -0.64(-5.04%) |
Sep 14, 2007 | 12.58 | 12.75 | 12.58 | 12.73 | 131,884 | -0.03(-0.21%) |
Sep 13, 2007 | 12.94 | 13.00 | 12.58 | 12.76 | 127,805 | -0.05(-0.42%) |
Sep 12, 2007 | 13.29 | 13.33 | 12.75 | 12.81 | 209,675 | -0.51(-3.80%) |
Sep 11, 2007 | 12.92 | 13.43 | 12.89 | 13.32 | 222,812 | +0.44(+3.44%) |
Sep 10, 2007 | 13.35 | 13.36 | 12.58 | 12.87 | 295,496 | -0.35(-2.66%) |
Sep 07, 2007 | 14.00 | 14.00 | 13.17 | 13.23 | 746,488 | -1.07(-7.46%) |
Sep 06, 2007 | 14.16 | 14.35 | 13.92 | 14.29 | 394,536 | +0.18(+1.28%) |
Sep 05, 2007 | 13.83 | 14.16 | 13.60 | 14.11 | 399,566 | +0.16(+1.17%) |
Sep 04, 2007 | 13.51 | 14.21 | 13.51 | 13.95 | 379,692 | +0.42(+3.07%) |
Aug 31, 2007 | 13.05 | 13.68 | 13.02 | 13.53 | 296,162 | +0.27(+2.04%) |
Aug 30, 2007 | 12.65 | 13.56 | 12.42 | 13.26 | 829,446 | +0.42(+3.24%) |
Aug 29, 2007 | 10.85 | 12.87 | 10.85 | 12.85 | 1,489,419 | +1.95(+17.91%) |
Aug 28, 2007 | 10.77 | 11.07 | 10.71 | 10.89 | 288,048 | +0.04(+0.33%) |
Aug 27, 2007 | 11.12 | 11.22 | 10.80 | 10.86 | 117,520 | -0.32(-2.83%) |
Aug 24, 2007 | 10.87 | 11.24 | 10.72 | 11.18 | 286,911 | +0.29(+2.66%) |
Aug 23, 2007 | 11.29 | 11.29 | 10.71 | 10.89 | 212,967 | -0.41(-3.60%) |
Aug 22, 2007 | 11.29 | 11.53 | 11.03 | 11.29 | 191,009 | +0.15(+1.38%) |
Aug 21, 2007 | 11.21 | 11.40 | 11.03 | 11.14 | 100,691 | -0.02(-0.16%) |
Aug 20, 2007 | 11.28 | 11.29 | 10.79 | 11.16 | 168,372 | -0.06(-0.56%) |
Aug 17, 2007 | 11.17 | 11.50 | 10.77 | 11.22 | 283,778 | +0.38(+3.50%) |
Aug 16, 2007 | 10.08 | 10.84 | 9.820 | 10.84 | 342,117 | +0.73(+7.24%) |
Aug 15, 2007 | 10.08 | 10.52 | 10.03 | 10.11 | 242,261 | -0.06(-0.62%) |
Aug 14, 2007 | 10.72 | 10.92 | 10.09 | 10.17 | 395,929 | -0.61(-5.62%) |
Aug 13, 2007 | 11.52 | 11.63 | 10.70 | 10.78 | 387,982 | -0.54(-4.79%) |
Aug 10, 2007 | 10.95 | 11.64 | 10.84 | 11.32 | 389,502 | +0.23(+2.04%) |
Aug 09, 2007 | 11.33 | 11.74 | 11.01 | 11.09 | 689,746 | -0.71(-6.04%) |
Aug 08, 2007 | 10.48 | 12.03 | 10.38 | 11.81 | 681,397 | +1.36(+12.96%) |
Aug 07, 2007 | 10.67 | 10.75 | 10.32 | 10.45 | 381,924 | -0.35(-3.26%) |
Aug 06, 2007 | 11.11 | 11.11 | 10.63 | 10.80 | 595,230 | -0.18(-1.64%) |
Aug 03, 2007 | 10.96 | 11.47 | 10.93 | 10.99 | 511,949 | -0.47(-4.10%) |
Aug 02, 2007 | 11.57 | 11.61 | 10.93 | 11.46 | 522,593 | +0.03(+0.24%) |
Aug 01, 2007 | 11.56 | 11.65 | 11.06 | 11.43 | 604,506 | -0.19(-1.63%) |
Jul 31, 2007 | 11.91 | 11.91 | 11.20 | 11.62 | 894,858 | -0.04(-0.31%) |
Jul 30, 2007 | 11.86 | 12.14 | 11.41 | 11.65 | 586,481 | +0.07(+0.62%) |
Jul 27, 2007 | 12.42 | 12.90 | 11.45 | 11.58 | 1,224,770 | -1.68(-12.67%) |
Jul 26, 2007 | 13.55 | 13.55 | 12.98 | 13.26 | 227,161 | -0.44(-3.23%) |
Jul 25, 2007 | 13.82 | 13.92 | 13.45 | 13.70 | 195,244 | -0.13(-0.91%) |
Jul 24, 2007 | 13.91 | 14.21 | 13.63 | 13.83 | 248,264 | -0.30(-2.11%) |
Jul 23, 2007 | 14.24 | 14.45 | 14.09 | 14.13 | 156,810 | -0.03(-0.19%) |
Jul 20, 2007 | 14.09 | 14.45 | 13.79 | 14.16 | 188,157 | +0.04(+0.26%) |
Jul 19, 2007 | 13.98 | 14.17 | 13.82 | 14.12 | 137,028 | +0.01(+0.06%) |
Jul 18, 2007 | 14.15 | 14.32 | 13.81 | 14.11 | 123,386 | -0.15(-1.08%) |
Jul 17, 2007 | 14.21 | 14.44 | 14.00 | 14.26 | 125,857 | +0.05(+0.32%) |
Jul 16, 2007 | 14.19 | 14.45 | 14.10 | 14.22 | 91,095 | -0.05(-0.38%) |
Jul 13, 2007 | 14.45 | 14.45 | 14.26 | 14.27 | 73,751 | -0.18(-1.25%) |
Jul 12, 2007 | 14.33 | 14.71 | 14.12 | 14.45 | 201,371 | +0.27(+1.91%) |
Jul 11, 2007 | 13.73 | 14.27 | 13.73 | 14.18 | 121,721 | +0.42(+3.02%) |
Jul 10, 2007 | 14.17 | 14.23 | 13.73 | 13.77 | 169,276 | -0.57(-3.97%) |
Jul 09, 2007 | 14.68 | 14.69 | 14.23 | 14.34 | 160,785 | -0.35(-2.40%) |
Jul 06, 2007 | 14.45 | 14.75 | 14.34 | 14.69 | 128,595 | +0.20(+1.37%) |
Jul 05, 2007 | 14.63 | 14.63 | 14.23 | 14.49 | 248,658 | -0.14(-0.99%) |
Jul 03, 2007 | 14.77 | 14.82 | 14.62 | 14.63 | 112,789 | -0.06(-0.43%) |
Jul 02, 2007 | 14.85 | 15.13 | 14.49 | 14.70 | 290,902 | +0.10(+0.68%) |
Jun 29, 2007 | 14.02 | 15.13 | 14.00 | 14.60 | 660,999 | +0.76(+5.48%) |
Jun 28, 2007 | 13.81 | 13.96 | 13.62 | 13.84 | 203,909 | +0.05(+0.39%) |
Jun 27, 2007 | 13.58 | 13.97 | 13.50 | 13.79 | 193,206 | +0.06(+0.46%) |
Jun 26, 2007 | 13.30 | 13.93 | 13.20 | 13.72 | 315,730 | +0.50(+3.79%) |
Jun 25, 2007 | 13.33 | 13.41 | 13.05 | 13.22 | 240,149 | -0.07(-0.51%) |
Jun 22, 2007 | 13.16 | 13.51 | 13.15 | 13.29 | 347,736 | +0.03(+0.20%) |
Jun 21, 2007 | 13.06 | 13.42 | 13.04 | 13.26 | 233,972 | +0.05(+0.34%) |
Jun 20, 2007 | 13.14 | 13.33 | 13.00 | 13.22 | 317,800 | +0.11(+0.83%) |
Jun 19, 2007 | 12.57 | 13.12 | 12.57 | 13.11 | 381,670 | +0.43(+3.42%) |
Jun 18, 2007 | 12.87 | 12.87 | 12.33 | 12.67 | 212,642 | -0.19(-1.48%) |
Jun 15, 2007 | 12.86 | 13.18 | 12.61 | 12.86 | 668,366 | +0.49(+3.94%) |
Jun 14, 2007 | 12.25 | 12.47 | 12.17 | 12.38 | 304,517 | +0.17(+1.41%) |
Jun 13, 2007 | 11.91 | 12.22 | 11.86 | 12.20 | 254,816 | +0.33(+2.74%) |
Jun 12, 2007 | 12.06 | 12.11 | 11.53 | 11.88 | 227,032 | -0.27(-2.23%) |
Jun 11, 2007 | 12.21 | 12.21 | 11.97 | 12.15 | 98,845 | -0.07(-0.59%) |
Jun 08, 2007 | 11.87 | 12.32 | 11.76 | 12.22 | 271,514 | +0.31(+2.58%) |
Jun 07, 2007 | 12.19 | 12.45 | 11.84 | 11.92 | 362,962 | -0.36(-2.94%) |
Jun 06, 2007 | 12.33 | 12.39 | 12.14 | 12.28 | 148,117 | -0.17(-1.38%) |
Jun 05, 2007 | 12.65 | 12.76 | 12.42 | 12.45 | 218,248 | -0.23(-1.78%) |
Jun 04, 2007 | 12.36 | 12.72 | 12.24 | 12.67 | 339,502 | +0.22(+1.74%) |