Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.760 | 5.050 | 4.610 | 4.820 | 1,183,893 | +0.04(+0.84%) |
Apr 29, 2008 | 4.713 | 4.810 | 4.640 | 4.780 | 736,029 | +0.15(+3.24%) |
Apr 28, 2008 | 4.605 | 4.730 | 4.550 | 4.630 | 818,624 | +0.02(+0.43%) |
Apr 25, 2008 | 4.600 | 4.670 | 4.440 | 4.610 | 639,655 | +0.04(+0.88%) |
Apr 24, 2008 | 4.600 | 4.650 | 4.530 | 4.570 | 1,127,491 | -0.02(-0.44%) |
Apr 23, 2008 | 4.870 | 4.870 | 4.480 | 4.590 | 1,607,064 | -0.15(-3.16%) |
Apr 22, 2008 | 4.670 | 4.820 | 4.560 | 4.740 | 1,581,183 | +0.05(+1.07%) |
Apr 21, 2008 | 4.850 | 4.850 | 4.650 | 4.690 | 899,811 | -0.20(-4.09%) |
Apr 18, 2008 | 4.830 | 4.890 | 4.680 | 4.890 | 2,627,523 | +0.14(+2.95%) |
Apr 17, 2008 | 4.730 | 4.880 | 4.605 | 4.750 | 1,239,910 | +0.00(+0.00%) |
Apr 16, 2008 | 4.760 | 4.800 | 4.430 | 4.750 | 3,934,303 | -0.01(-0.21%) |
Apr 15, 2008 | 4.950 | 5.000 | 4.690 | 4.760 | 2,226,934 | -0.18(-3.64%) |
Apr 14, 2008 | 5.250 | 5.300 | 4.690 | 4.940 | 3,337,106 | -0.34(-6.44%) |
Apr 11, 2008 | 5.250 | 5.510 | 5.220 | 5.280 | 1,463,823 | -0.23(-4.17%) |
Apr 10, 2008 | 5.520 | 6.090 | 5.450 | 5.510 | 5,595,890 | +0.12(+2.23%) |
Apr 09, 2008 | 5.260 | 5.710 | 4.920 | 5.390 | 13,667,028 | -1.80(-25.03%) |
Apr 08, 2008 | 7.280 | 7.340 | 7.190 | 7.190 | 640,900 | -0.16(-2.18%) |
Apr 07, 2008 | 7.060 | 7.450 | 7.060 | 7.350 | 913,736 | +0.35(+5.00%) |
Apr 04, 2008 | 7.030 | 7.100 | 6.970 | 7.000 | 856,275 | +0.01(+0.14%) |
Apr 03, 2008 | 6.860 | 7.130 | 6.860 | 6.990 | 1,177,309 | +0.05(+0.72%) |
Apr 02, 2008 | 6.920 | 7.050 | 6.910 | 6.940 | 1,402,642 | +0.05(+0.73%) |
Apr 01, 2008 | 6.880 | 7.000 | 6.680 | 6.890 | 2,448,314 | -0.05(-0.72%) |
Mar 31, 2008 | 6.930 | 7.140 | 6.780 | 6.940 | 1,153,345 | +0.00(+0.00%) |
Mar 28, 2008 | 7.020 | 7.270 | 6.910 | 6.940 | 749,171 | -0.13(-1.84%) |
Mar 27, 2008 | 7.020 | 7.310 | 6.960 | 7.070 | 1,482,459 | +0.07(+1.00%) |
Mar 26, 2008 | 6.980 | 7.080 | 6.840 | 7.000 | 786,228 | -0.05(-0.71%) |
Mar 25, 2008 | 7.010 | 7.230 | 7.000 | 7.050 | 754,359 | +0.05(+0.71%) |
Mar 24, 2008 | 6.670 | 7.220 | 6.630 | 7.000 | 1,882,035 | +0.35(+5.26%) |
Mar 21, 2008 | 6.810 | 6.920 | 6.600 | 6.650 | 2,026,195 | +0.00(+0.00%) |
Mar 20, 2008 | 6.810 | 6.920 | 6.600 | 6.650 | 2,026,195 | -0.07(-1.04%) |
Mar 19, 2008 | 6.850 | 6.900 | 6.670 | 6.720 | 1,848,045 | -0.06(-0.88%) |
Mar 18, 2008 | 6.520 | 6.790 | 6.400 | 6.780 | 1,673,066 | +0.47(+7.45%) |
Mar 17, 2008 | 6.250 | 6.500 | 6.100 | 6.310 | 2,478,798 | -0.13(-2.02%) |
Mar 14, 2008 | 6.660 | 6.710 | 6.300 | 6.440 | 1,690,280 | -0.18(-2.72%) |
Mar 13, 2008 | 6.160 | 6.670 | 6.080 | 6.620 | 2,057,543 | +0.38(+6.09%) |
Mar 12, 2008 | 6.410 | 6.500 | 6.220 | 6.240 | 1,286,826 | -0.16(-2.50%) |
Mar 11, 2008 | 6.380 | 6.730 | 6.280 | 6.400 | 2,848,187 | +0.23(+3.73%) |
Mar 10, 2008 | 6.270 | 6.440 | 6.150 | 6.170 | 1,053,280 | -0.10(-1.59%) |
Mar 07, 2008 | 6.750 | 7.010 | 6.170 | 6.270 | 2,288,108 | -0.56(-8.20%) |
Mar 06, 2008 | 7.050 | 7.160 | 6.820 | 6.830 | 824,357 | -0.24(-3.39%) |
Mar 05, 2008 | 7.120 | 7.250 | 7.030 | 7.070 | 867,729 | -0.02(-0.28%) |
Mar 04, 2008 | 6.860 | 7.150 | 6.830 | 7.090 | 1,241,709 | +0.14(+2.01%) |
Mar 03, 2008 | 6.950 | 7.230 | 6.820 | 6.950 | 1,307,267 | +0.00(+0.00%) |
Feb 29, 2008 | 7.020 | 7.080 | 6.850 | 6.950 | 815,468 | -0.18(-2.52%) |
Feb 28, 2008 | 7.000 | 7.200 | 6.710 | 7.130 | 2,178,468 | +0.67(+10.37%) |
Feb 27, 2008 | 6.620 | 6.800 | 6.430 | 6.460 | 1,179,377 | -0.26(-3.87%) |
Feb 26, 2008 | 6.400 | 6.760 | 6.400 | 6.720 | 1,171,868 | +0.26(+4.02%) |
Feb 25, 2008 | 6.260 | 6.570 | 6.260 | 6.460 | 828,486 | +0.19(+3.03%) |
Feb 22, 2008 | 6.110 | 6.330 | 6.060 | 6.270 | 674,188 | +0.15(+2.45%) |
Feb 21, 2008 | 6.450 | 6.550 | 6.090 | 6.120 | 1,384,478 | -0.30(-4.67%) |
Feb 20, 2008 | 6.300 | 6.420 | 6.250 | 6.420 | 616,647 | +0.06(+0.94%) |
Feb 19, 2008 | 6.430 | 6.480 | 6.290 | 6.360 | 556,670 | +0.03(+0.47%) |
Feb 18, 2008 | 6.200 | 6.470 | 6.200 | 6.330 | 1,137,356 | +0.00(+0.00%) |
Feb 15, 2008 | 6.200 | 6.470 | 6.200 | 6.330 | 1,137,356 | +0.01(+0.16%) |
Feb 14, 2008 | 6.630 | 6.720 | 6.300 | 6.320 | 1,415,700 | -0.31(-4.68%) |
Feb 13, 2008 | 6.560 | 6.640 | 6.430 | 6.630 | 1,379,775 | +0.13(+2.00%) |
Feb 12, 2008 | 6.480 | 6.650 | 6.370 | 6.500 | 824,664 | +0.05(+0.78%) |
Feb 11, 2008 | 6.790 | 6.810 | 6.410 | 6.450 | 1,049,503 | -0.35(-5.15%) |
Feb 08, 2008 | 6.830 | 6.910 | 6.640 | 6.800 | 775,284 | -0.06(-0.87%) |
Feb 07, 2008 | 6.920 | 6.920 | 6.690 | 6.860 | 860,234 | -0.06(-0.87%) |
Feb 06, 2008 | 7.010 | 7.250 | 6.910 | 6.920 | 883,578 | -0.02(-0.29%) |
Feb 05, 2008 | 7.070 | 7.240 | 6.910 | 6.940 | 1,876,871 | -0.29(-4.01%) |
Feb 04, 2008 | 7.240 | 7.270 | 7.100 | 7.230 | 705,951 | -0.02(-0.28%) |
Feb 01, 2008 | 7.140 | 7.400 | 7.070 | 7.250 | 1,031,427 | +0.12(+1.68%) |
Jan 31, 2008 | 7.120 | 7.240 | 7.010 | 7.130 | 1,068,638 | -0.12(-1.66%) |
Jan 30, 2008 | 7.420 | 7.500 | 7.160 | 7.250 | 1,197,512 | -0.12(-1.63%) |
Jan 29, 2008 | 7.510 | 7.570 | 7.340 | 7.370 | 912,533 | -0.13(-1.73%) |
Jan 28, 2008 | 7.260 | 7.500 | 7.220 | 7.500 | 765,050 | +0.21(+2.88%) |
Jan 25, 2008 | 7.400 | 7.480 | 7.220 | 7.290 | 706,764 | +0.02(+0.28%) |
Jan 24, 2008 | 7.140 | 7.670 | 7.060 | 7.270 | 1,554,219 | +0.18(+2.54%) |
Jan 23, 2008 | 6.720 | 7.290 | 6.720 | 7.090 | 2,020,241 | +0.20(+2.90%) |
Jan 22, 2008 | 6.850 | 7.350 | 6.700 | 6.890 | 1,578,462 | -0.26(-3.64%) |
Jan 21, 2008 | 7.300 | 7.410 | 7.030 | 7.150 | 1,895,559 | +0.00(+0.00%) |
Jan 18, 2008 | 7.300 | 7.410 | 7.030 | 7.150 | 1,895,559 | -0.21(-2.85%) |
Jan 17, 2008 | 7.340 | 7.390 | 7.050 | 7.360 | 1,158,234 | +0.04(+0.55%) |
Jan 16, 2008 | 7.010 | 7.550 | 6.830 | 7.320 | 1,594,201 | +0.49(+7.17%) |
Jan 15, 2008 | 7.020 | 7.040 | 6.820 | 6.830 | 1,106,887 | -0.21(-2.98%) |
Jan 14, 2008 | 7.190 | 7.250 | 6.790 | 7.040 | 1,335,863 | -0.09(-1.26%) |
Jan 11, 2008 | 7.240 | 7.400 | 7.010 | 7.130 | 893,675 | -0.18(-2.46%) |
Jan 10, 2008 | 6.430 | 7.500 | 6.380 | 7.310 | 2,069,264 | +0.79(+12.12%) |
Jan 09, 2008 | 6.330 | 6.590 | 6.310 | 6.520 | 863,276 | +0.17(+2.68%) |
Jan 08, 2008 | 6.550 | 6.640 | 6.340 | 6.350 | 849,579 | -0.16(-2.46%) |
Jan 07, 2008 | 6.380 | 6.800 | 6.260 | 6.510 | 1,008,381 | +0.16(+2.52%) |
Jan 04, 2008 | 6.300 | 6.470 | 6.160 | 6.350 | 1,111,615 | -0.04(-0.63%) |
Jan 03, 2008 | 6.620 | 6.690 | 6.330 | 6.390 | 595,008 | -0.21(-3.18%) |
Jan 02, 2008 | 6.670 | 6.750 | 6.500 | 6.600 | 842,461 | -0.11(-1.64%) |
Jan 01, 2008 | 6.580 | 6.740 | 6.500 | 6.710 | 1,142,327 | +0.00(+0.00%) |
Dec 31, 2007 | 6.580 | 6.740 | 6.500 | 6.710 | 1,142,327 | +0.08(+1.21%) |
Dec 28, 2007 | 6.770 | 6.910 | 6.480 | 6.630 | 950,088 | -0.10(-1.49%) |
Dec 27, 2007 | 6.900 | 6.980 | 6.630 | 6.730 | 722,483 | -0.20(-2.89%) |
Dec 26, 2007 | 6.900 | 7.010 | 6.860 | 6.930 | 564,603 | -0.05(-0.72%) |
Dec 24, 2007 | 6.890 | 7.000 | 6.870 | 6.980 | 230,043 | +0.00(+0.00%) |
Dec 21, 2007 | 6.970 | 7.120 | 6.890 | 6.980 | 1,362,578 | +0.14(+2.05%) |
Dec 20, 2007 | 6.800 | 6.920 | 6.670 | 6.840 | 905,730 | +0.15(+2.24%) |
Dec 19, 2007 | 6.730 | 6.780 | 6.630 | 6.690 | 824,850 | -0.01(-0.15%) |
Dec 18, 2007 | 6.860 | 6.900 | 6.580 | 6.700 | 1,313,153 | -0.12(-1.76%) |
Dec 17, 2007 | 6.950 | 6.970 | 6.800 | 6.820 | 762,300 | -0.08(-1.16%) |
Dec 14, 2007 | 6.900 | 6.980 | 6.900 | 6.900 | 741,365 | -0.07(-1.00%) |
Dec 13, 2007 | 6.960 | 7.100 | 6.900 | 6.970 | 1,075,840 | -0.05(-0.71%) |
Dec 12, 2007 | 7.160 | 7.380 | 6.950 | 7.020 | 1,815,542 | -0.01(-0.14%) |
Dec 11, 2007 | 7.420 | 7.420 | 6.940 | 7.030 | 1,503,347 | -0.32(-4.35%) |
Dec 10, 2007 | 7.290 | 7.500 | 7.260 | 7.350 | 842,213 | +0.06(+0.82%) |
Dec 07, 2007 | 7.070 | 7.430 | 7.050 | 7.290 | 1,325,350 | +0.18(+2.53%) |
Dec 06, 2007 | 6.550 | 7.250 | 6.550 | 7.110 | 1,290,833 | +0.54(+8.22%) |
Dec 05, 2007 | 6.590 | 6.640 | 6.400 | 6.570 | 566,046 | +0.09(+1.39%) |
Dec 04, 2007 | 6.400 | 6.600 | 6.360 | 6.480 | 824,542 | +0.00(+0.00%) |
Dec 03, 2007 | 6.630 | 6.730 | 6.250 | 6.480 | 1,040,770 | -0.19(-2.85%) |
Nov 30, 2007 | 6.590 | 6.670 | 6.500 | 6.670 | 1,059,016 | +0.13(+1.99%) |
Nov 29, 2007 | 6.530 | 6.550 | 6.410 | 6.540 | 877,735 | -0.04(-0.61%) |
Nov 28, 2007 | 6.370 | 6.630 | 6.320 | 6.580 | 1,477,790 | +0.29(+4.61%) |
Nov 27, 2007 | 6.230 | 6.430 | 6.210 | 6.290 | 845,876 | +0.07(+1.13%) |
Nov 26, 2007 | 6.350 | 6.450 | 6.210 | 6.220 | 912,582 | -0.20(-3.12%) |
Nov 23, 2007 | 6.440 | 6.460 | 6.360 | 6.420 | 347,339 | +0.01(+0.16%) |
Nov 21, 2007 | 6.210 | 6.410 | 6.100 | 6.410 | 710,999 | +0.15(+2.40%) |
Nov 20, 2007 | 6.300 | 6.380 | 6.000 | 6.260 | 1,136,741 | -0.03(-0.48%) |
Nov 19, 2007 | 6.410 | 6.490 | 5.980 | 6.290 | 1,531,646 | -0.20(-3.08%) |
Nov 16, 2007 | 6.140 | 6.600 | 6.120 | 6.490 | 2,215,577 | +0.19(+3.02%) |
Nov 15, 2007 | 6.470 | 6.550 | 6.200 | 6.300 | 2,083,523 | -0.21(-3.23%) |
Nov 14, 2007 | 6.170 | 6.530 | 6.170 | 6.510 | 2,346,984 | +0.39(+6.37%) |
Nov 13, 2007 | 6.700 | 6.890 | 6.080 | 6.120 | 4,040,703 | +0.32(+5.52%) |
Nov 12, 2007 | 5.540 | 5.820 | 5.490 | 5.800 | 1,245,164 | +0.23(+4.13%) |
Nov 09, 2007 | 5.500 | 5.570 | 5.330 | 5.570 | 1,942,426 | +0.12(+2.20%) |
Nov 08, 2007 | 5.130 | 5.550 | 5.120 | 5.450 | 2,434,509 | +0.23(+4.41%) |
Nov 07, 2007 | 5.510 | 5.550 | 5.210 | 5.220 | 1,271,857 | -0.27(-4.92%) |
Nov 06, 2007 | 5.390 | 5.540 | 5.390 | 5.490 | 1,092,284 | +0.10(+1.86%) |
Nov 05, 2007 | 5.520 | 5.870 | 5.250 | 5.390 | 1,558,108 | -0.23(-4.09%) |
Nov 02, 2007 | 5.700 | 5.830 | 5.590 | 5.620 | 1,328,485 | -0.03(-0.53%) |
Nov 01, 2007 | 5.880 | 6.050 | 5.650 | 5.650 | 1,493,536 | -0.33(-5.52%) |
Oct 31, 2007 | 5.920 | 6.000 | 5.800 | 5.980 | 935,243 | +0.07(+1.18%) |
Oct 30, 2007 | 6.120 | 6.170 | 5.880 | 5.910 | 919,769 | -0.27(-4.37%) |
Oct 29, 2007 | 6.080 | 6.210 | 6.000 | 6.180 | 1,008,657 | +0.09(+1.48%) |
Oct 26, 2007 | 6.010 | 6.170 | 5.940 | 6.090 | 1,765,336 | +0.04(+0.66%) |
Oct 25, 2007 | 6.590 | 6.600 | 5.790 | 6.050 | 3,951,885 | -0.53(-8.05%) |
Oct 24, 2007 | 6.550 | 6.650 | 6.470 | 6.580 | 1,234,903 | -0.07(-1.05%) |
Oct 23, 2007 | 6.690 | 6.940 | 6.500 | 6.650 | 2,369,435 | -0.04(-0.60%) |
Oct 22, 2007 | 6.370 | 6.910 | 6.350 | 6.690 | 2,337,000 | +0.15(+2.29%) |
Oct 19, 2007 | 6.640 | 6.640 | 6.330 | 6.540 | 4,331,782 | -0.13(-1.95%) |
Oct 18, 2007 | 6.730 | 7.100 | 6.660 | 6.670 | 17,818,956 | -1.41(-17.45%) |
Oct 17, 2007 | 8.190 | 8.210 | 7.970 | 8.080 | 784,552 | -0.02(-0.25%) |
Oct 16, 2007 | 8.000 | 8.255 | 7.950 | 8.100 | 855,905 | +0.07(+0.87%) |
Oct 15, 2007 | 8.250 | 8.350 | 8.030 | 8.030 | 1,036,076 | -0.24(-2.90%) |
Oct 12, 2007 | 8.360 | 8.440 | 8.180 | 8.270 | 793,081 | -0.10(-1.19%) |
Oct 11, 2007 | 8.540 | 8.620 | 8.300 | 8.370 | 724,278 | -0.13(-1.53%) |
Oct 10, 2007 | 8.540 | 8.630 | 8.430 | 8.500 | 779,720 | -0.07(-0.82%) |
Oct 09, 2007 | 8.400 | 8.590 | 8.390 | 8.570 | 719,772 | +0.19(+2.27%) |
Oct 08, 2007 | 8.460 | 8.500 | 8.220 | 8.380 | 658,743 | -0.12(-1.41%) |
Oct 05, 2007 | 8.550 | 8.650 | 8.455 | 8.500 | 1,289,355 | +0.02(+0.24%) |
Oct 04, 2007 | 8.880 | 8.950 | 8.480 | 8.480 | 866,009 | -0.38(-4.29%) |
Oct 03, 2007 | 8.840 | 9.000 | 8.810 | 8.860 | 525,396 | -0.01(-0.11%) |
Oct 02, 2007 | 9.000 | 9.070 | 8.800 | 8.870 | 729,736 | -0.11(-1.22%) |
Oct 01, 2007 | 8.820 | 9.040 | 8.810 | 8.980 | 695,732 | +0.15(+1.70%) |
Sep 28, 2007 | 9.210 | 9.250 | 8.790 | 8.830 | 802,367 | -0.35(-3.81%) |
Sep 27, 2007 | 9.260 | 9.260 | 8.920 | 9.180 | 1,048,053 | +0.06(+0.66%) |
Sep 26, 2007 | 8.820 | 9.390 | 8.800 | 9.120 | 1,530,491 | +0.32(+3.64%) |
Sep 25, 2007 | 8.980 | 9.050 | 8.770 | 8.800 | 614,429 | -0.26(-2.87%) |
Sep 24, 2007 | 9.000 | 9.330 | 8.950 | 9.060 | 1,092,517 | +0.04(+0.44%) |
Sep 21, 2007 | 8.980 | 9.130 | 8.880 | 9.020 | 1,235,632 | +0.14(+1.58%) |
Sep 20, 2007 | 8.760 | 9.000 | 8.740 | 8.880 | 680,664 | +0.07(+0.79%) |
Sep 19, 2007 | 8.910 | 9.130 | 8.790 | 8.810 | 893,552 | -0.03(-0.34%) |
Sep 18, 2007 | 8.390 | 8.990 | 8.370 | 8.840 | 955,553 | +0.48(+5.74%) |
Sep 17, 2007 | 8.420 | 8.540 | 8.310 | 8.360 | 860,914 | -0.10(-1.18%) |
Sep 14, 2007 | 8.330 | 8.550 | 8.310 | 8.460 | 509,118 | +0.01(+0.12%) |
Sep 13, 2007 | 8.540 | 8.590 | 8.370 | 8.450 | 529,300 | -0.03(-0.35%) |
Sep 12, 2007 | 8.620 | 8.810 | 8.460 | 8.480 | 866,810 | -0.19(-2.19%) |
Sep 11, 2007 | 8.490 | 8.730 | 8.430 | 8.670 | 749,065 | +0.19(+2.24%) |
Sep 10, 2007 | 8.510 | 8.730 | 8.260 | 8.480 | 1,176,240 | -0.01(-0.12%) |
Sep 07, 2007 | 8.600 | 8.680 | 8.410 | 8.490 | 697,487 | -0.23(-2.64%) |
Sep 06, 2007 | 8.300 | 8.825 | 8.250 | 8.720 | 1,001,288 | +0.43(+5.19%) |
Sep 05, 2007 | 8.690 | 8.800 | 8.070 | 8.290 | 2,177,028 | -0.44(-5.04%) |
Sep 04, 2007 | 8.240 | 8.740 | 8.220 | 8.730 | 1,343,461 | +0.47(+5.69%) |
Aug 31, 2007 | 8.210 | 8.350 | 8.000 | 8.260 | 990,006 | +0.15(+1.85%) |
Aug 30, 2007 | 8.110 | 8.230 | 8.000 | 8.110 | 973,161 | -0.06(-0.73%) |
Aug 29, 2007 | 8.210 | 8.330 | 8.000 | 8.170 | 1,148,356 | +0.02(+0.25%) |
Aug 28, 2007 | 8.250 | 8.350 | 8.050 | 8.150 | 647,370 | -0.17(-2.04%) |
Aug 27, 2007 | 8.400 | 8.470 | 8.130 | 8.320 | 1,160,784 | -0.14(-1.65%) |
Aug 24, 2007 | 8.360 | 8.470 | 8.260 | 8.460 | 930,165 | +0.12(+1.44%) |
Aug 23, 2007 | 8.650 | 8.680 | 8.310 | 8.340 | 1,139,458 | -0.25(-2.91%) |
Aug 22, 2007 | 8.570 | 8.640 | 8.480 | 8.590 | 1,157,909 | +0.09(+1.06%) |
Aug 21, 2007 | 8.670 | 8.670 | 8.440 | 8.500 | 1,131,418 | -0.22(-2.52%) |
Aug 20, 2007 | 8.750 | 8.930 | 8.620 | 8.720 | 805,347 | -0.01(-0.11%) |
Aug 17, 2007 | 8.720 | 8.930 | 8.430 | 8.730 | 2,021,635 | +0.27(+3.19%) |
Aug 16, 2007 | 8.390 | 8.640 | 8.150 | 8.460 | 2,107,930 | +0.01(+0.12%) |
Aug 15, 2007 | 8.510 | 8.640 | 8.350 | 8.450 | 2,123,491 | -0.03(-0.35%) |
Aug 14, 2007 | 8.680 | 8.870 | 8.450 | 8.480 | 1,315,917 | -0.21(-2.42%) |
Aug 13, 2007 | 8.960 | 9.030 | 8.420 | 8.690 | 1,816,629 | -0.16(-1.81%) |
Aug 10, 2007 | 9.630 | 9.790 | 8.700 | 8.850 | 2,319,662 | -0.74(-7.72%) |
Aug 09, 2007 | 8.900 | 10.50 | 8.900 | 9.590 | 4,961,741 | +0.35(+3.79%) |
Aug 08, 2007 | 8.510 | 9.360 | 8.350 | 9.240 | 4,561,614 | +0.82(+9.74%) |
Aug 07, 2007 | 8.220 | 8.510 | 8.020 | 8.420 | 3,227,535 | +0.03(+0.36%) |
Aug 06, 2007 | 8.570 | 8.650 | 7.990 | 8.390 | 3,965,026 | +0.25(+3.07%) |
Aug 03, 2007 | 8.140 | 8.670 | 7.750 | 8.140 | 3,562,682 | +0.25(+3.17%) |
Aug 02, 2007 | 7.760 | 8.000 | 7.760 | 7.890 | 2,152,162 | +0.14(+1.81%) |
Aug 01, 2007 | 7.650 | 7.920 | 7.590 | 7.750 | 1,778,299 | +0.12(+1.57%) |
Jul 31, 2007 | 7.790 | 7.940 | 7.620 | 7.630 | 1,602,330 | -0.15(-1.93%) |
Jul 30, 2007 | 7.900 | 8.010 | 7.630 | 7.780 | 3,215,312 | -0.17(-2.14%) |
Jul 27, 2007 | 8.120 | 8.190 | 7.750 | 7.950 | 3,037,172 | -0.22(-2.69%) |
Jul 26, 2007 | 8.390 | 8.440 | 8.130 | 8.170 | 2,175,666 | -0.32(-3.77%) |
Jul 25, 2007 | 8.450 | 8.620 | 8.340 | 8.490 | 1,223,956 | +0.00(+0.00%) |
Jul 24, 2007 | 8.660 | 8.700 | 8.450 | 8.490 | 2,638,914 | -0.22(-2.53%) |
Jul 23, 2007 | 8.910 | 8.910 | 8.600 | 8.710 | 1,860,607 | -0.09(-1.02%) |
Jul 20, 2007 | 8.900 | 8.960 | 8.710 | 8.800 | 2,547,842 | -0.10(-1.12%) |
Jul 19, 2007 | 9.010 | 9.050 | 8.820 | 8.900 | 2,469,084 | -0.20(-2.20%) |
Jul 18, 2007 | 9.050 | 9.120 | 8.900 | 9.100 | 1,684,085 | +0.00(+0.00%) |
Jul 17, 2007 | 9.010 | 9.190 | 9.000 | 9.100 | 1,950,595 | +0.08(+0.89%) |
Jul 16, 2007 | 8.940 | 9.160 | 8.750 | 9.020 | 2,326,456 | +0.01(+0.11%) |
Jul 13, 2007 | 9.000 | 9.050 | 8.830 | 9.010 | 3,956,887 | -0.04(-0.44%) |
Jul 12, 2007 | 9.170 | 9.240 | 8.990 | 9.050 | 1,659,587 | -0.08(-0.88%) |
Jul 11, 2007 | 9.140 | 9.300 | 9.100 | 9.130 | 1,615,626 | -0.04(-0.44%) |
Jul 10, 2007 | 9.470 | 9.490 | 9.110 | 9.170 | 1,302,861 | -0.31(-3.27%) |
Jul 09, 2007 | 9.500 | 9.590 | 9.450 | 9.480 | 763,219 | -0.03(-0.32%) |
Jul 06, 2007 | 9.730 | 9.740 | 9.500 | 9.510 | 1,110,953 | -0.24(-2.46%) |
Jul 05, 2007 | 9.600 | 9.810 | 9.430 | 9.750 | 1,788,889 | +0.13(+1.35%) |
Jul 03, 2007 | 9.610 | 9.690 | 9.520 | 9.620 | 806,342 | +0.01(+0.10%) |
Jul 02, 2007 | 9.500 | 9.610 | 9.420 | 9.610 | 1,255,507 | +0.12(+1.26%) |
Jun 29, 2007 | 9.670 | 9.860 | 9.460 | 9.490 | 1,184,788 | -0.18(-1.86%) |
Jun 28, 2007 | 9.800 | 9.930 | 9.650 | 9.670 | 1,277,102 | -0.17(-1.73%) |
Jun 27, 2007 | 9.520 | 9.850 | 9.400 | 9.840 | 2,142,593 | +0.29(+3.04%) |
Jun 26, 2007 | 9.340 | 9.610 | 9.320 | 9.550 | 3,027,919 | +0.23(+2.47%) |
Jun 25, 2007 | 9.760 | 9.800 | 9.270 | 9.320 | 2,981,432 | -0.53(-5.38%) |
Jun 22, 2007 | 10.00 | 10.11 | 9.740 | 9.850 | 2,039,170 | -0.31(-3.05%) |
Jun 21, 2007 | 10.16 | 10.19 | 9.940 | 10.16 | 1,988,815 | -0.05(-0.49%) |
Jun 20, 2007 | 10.63 | 10.72 | 10.19 | 10.21 | 1,959,100 | -0.41(-3.86%) |
Jun 19, 2007 | 10.54 | 10.69 | 10.45 | 10.62 | 1,229,200 | -0.01(-0.09%) |
Jun 18, 2007 | 10.84 | 10.85 | 10.63 | 10.63 | 863,700 | -0.20(-1.85%) |
Jun 15, 2007 | 10.94 | 11.00 | 10.73 | 10.83 | 1,855,800 | +0.18(+1.69%) |
Jun 14, 2007 | 10.78 | 11.08 | 10.65 | 10.65 | 2,683,900 | -0.12(-1.11%) |
Jun 13, 2007 | 10.39 | 10.91 | 10.25 | 10.77 | 3,480,300 | +0.37(+3.56%) |
Jun 12, 2007 | 10.36 | 10.48 | 10.23 | 10.40 | 1,822,000 | -0.04(-0.38%) |
Jun 11, 2007 | 10.50 | 10.57 | 10.31 | 10.44 | 2,184,943 | -0.07(-0.67%) |
Jun 08, 2007 | 10.69 | 10.69 | 10.41 | 10.51 | 1,598,925 | -0.18(-1.68%) |
Jun 07, 2007 | 10.81 | 10.89 | 10.42 | 10.69 | 2,681,972 | -0.15(-1.38%) |
Jun 06, 2007 | 10.84 | 11.00 | 10.79 | 10.84 | 2,976,660 | -0.11(-1.00%) |
Jun 05, 2007 | 11.15 | 11.23 | 10.80 | 10.95 | 2,149,661 | -0.26(-2.32%) |
Jun 04, 2007 | 11.28 | 11.46 | 11.06 | 11.21 | 2,227,700 | +0.05(+0.45%) |
Jun 01, 2007 | 11.45 | 11.48 | 11.11 | 11.16 | 1,521,852 | -0.18(-1.59%) |
May 31, 2007 | 11.52 | 11.55 | 11.26 | 11.34 | 2,348,567 | -0.20(-1.73%) |
May 30, 2007 | 11.54 | 11.60 | 11.23 | 11.54 | 2,645,172 | -0.10(-0.86%) |
May 29, 2007 | 11.58 | 11.82 | 11.43 | 11.64 | 1,338,738 | +0.08(+0.69%) |
May 25, 2007 | 11.43 | 11.73 | 11.38 | 11.56 | 1,337,475 | +0.25(+2.21%) |
May 24, 2007 | 11.79 | 11.86 | 11.24 | 11.31 | 2,175,161 | -0.48(-4.07%) |
May 23, 2007 | 11.52 | 11.95 | 11.48 | 11.79 | 1,811,038 | +0.27(+2.34%) |
May 22, 2007 | 11.63 | 11.77 | 11.47 | 11.52 | 1,628,523 | -0.14(-1.20%) |
May 21, 2007 | 11.36 | 12.08 | 11.35 | 11.66 | 2,337,721 | +0.26(+2.28%) |
May 18, 2007 | 11.45 | 11.66 | 11.36 | 11.40 | 1,669,989 | -0.06(-0.52%) |
May 17, 2007 | 11.50 | 11.60 | 11.35 | 11.46 | 1,841,083 | -0.09(-0.78%) |
May 16, 2007 | 11.49 | 11.63 | 11.21 | 11.55 | 2,096,175 | +0.07(+0.61%) |
May 15, 2007 | 11.93 | 11.98 | 11.37 | 11.48 | 2,291,095 | -0.50(-4.17%) |
May 14, 2007 | 12.15 | 12.18 | 11.91 | 11.98 | 1,844,182 | -0.21(-1.72%) |
May 11, 2007 | 11.79 | 12.28 | 11.64 | 12.19 | 3,009,255 | +0.40(+3.39%) |
May 10, 2007 | 12.45 | 12.45 | 11.70 | 11.79 | 7,425,666 | +0.64(+5.74%) |
May 09, 2007 | 11.15 | 11.35 | 11.11 | 11.15 | 1,384,429 | -0.08(-0.71%) |
May 08, 2007 | 11.41 | 11.49 | 11.15 | 11.23 | 2,027,092 | -0.25(-2.18%) |
May 07, 2007 | 11.30 | 11.56 | 11.24 | 11.48 | 2,175,841 | +0.14(+1.23%) |
May 04, 2007 | 11.76 | 11.81 | 11.27 | 11.34 | 2,730,854 | -0.50(-4.22%) |
May 03, 2007 | 11.78 | 11.85 | 11.67 | 11.84 | 1,399,590 | +0.05(+0.42%) |
May 02, 2007 | 11.85 | 11.92 | 11.72 | 11.79 | 1,836,965 | -0.07(-0.59%) |