Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.770 | 7.830 | 7.520 | 7.610 | 999,278 | -0.11(-1.42%) |
Apr 29, 2008 | 7.970 | 7.970 | 7.620 | 7.720 | 579,788 | -0.24(-3.02%) |
Apr 28, 2008 | 7.990 | 8.000 | 7.870 | 7.960 | 730,018 | +0.03(+0.38%) |
Apr 25, 2008 | 7.960 | 7.990 | 7.680 | 7.930 | 442,485 | +0.09(+1.15%) |
Apr 24, 2008 | 7.800 | 8.000 | 7.540 | 7.840 | 685,726 | +0.08(+1.03%) |
Apr 23, 2008 | 7.530 | 7.830 | 7.490 | 7.760 | 969,241 | +0.28(+3.74%) |
Apr 22, 2008 | 7.780 | 7.810 | 7.340 | 7.480 | 836,026 | -0.33(-4.23%) |
Apr 21, 2008 | 7.600 | 7.850 | 7.520 | 7.810 | 551,801 | -0.03(-0.38%) |
Apr 18, 2008 | 7.640 | 7.880 | 7.630 | 7.840 | 1,048,904 | +0.37(+4.95%) |
Apr 17, 2008 | 7.810 | 7.840 | 7.470 | 7.470 | 746,501 | -0.36(-4.60%) |
Apr 16, 2008 | 7.750 | 7.840 | 7.570 | 7.830 | 947,915 | +0.14(+1.82%) |
Apr 15, 2008 | 7.350 | 7.700 | 7.330 | 7.690 | 1,335,814 | +0.38(+5.20%) |
Apr 14, 2008 | 7.210 | 7.380 | 7.110 | 7.310 | 677,636 | +0.11(+1.53%) |
Apr 11, 2008 | 7.400 | 7.540 | 7.160 | 7.200 | 963,797 | -0.26(-3.49%) |
Apr 10, 2008 | 7.200 | 7.690 | 7.160 | 7.460 | 1,509,014 | +0.29(+4.04%) |
Apr 09, 2008 | 7.520 | 7.570 | 7.110 | 7.170 | 1,448,582 | -0.32(-4.27%) |
Apr 08, 2008 | 7.580 | 7.710 | 7.430 | 7.490 | 971,137 | -0.19(-2.47%) |
Apr 07, 2008 | 7.830 | 7.880 | 7.500 | 7.680 | 1,311,044 | -0.07(-0.90%) |
Apr 04, 2008 | 7.480 | 7.880 | 7.350 | 7.750 | 979,163 | +0.29(+3.89%) |
Apr 03, 2008 | 7.310 | 7.580 | 7.250 | 7.460 | 700,165 | +0.07(+0.95%) |
Apr 02, 2008 | 7.410 | 7.530 | 7.300 | 7.390 | 1,086,783 | +0.01(+0.14%) |
Apr 01, 2008 | 6.900 | 7.400 | 6.900 | 7.380 | 1,242,663 | +0.43(+6.19%) |
Mar 31, 2008 | 6.970 | 7.080 | 6.800 | 6.950 | 823,421 | +0.18(+2.66%) |
Mar 28, 2008 | 6.790 | 7.110 | 6.690 | 6.770 | 948,699 | +0.02(+0.30%) |
Mar 27, 2008 | 6.700 | 6.880 | 6.610 | 6.750 | 974,499 | +0.09(+1.35%) |
Mar 26, 2008 | 6.550 | 6.740 | 6.510 | 6.660 | 786,484 | +0.07(+1.06%) |
Mar 25, 2008 | 6.510 | 6.690 | 6.440 | 6.590 | 1,303,149 | +0.10(+1.54%) |
Mar 24, 2008 | 6.000 | 6.520 | 5.980 | 6.490 | 1,774,491 | +0.55(+9.26%) |
Mar 21, 2008 | 5.880 | 5.960 | 5.690 | 5.940 | 1,955,060 | +0.00(+0.00%) |
Mar 20, 2008 | 5.880 | 5.960 | 5.690 | 5.940 | 1,955,060 | +0.15(+2.59%) |
Mar 19, 2008 | 6.000 | 6.030 | 5.660 | 5.790 | 1,493,232 | -0.08(-1.36%) |
Mar 18, 2008 | 5.600 | 5.940 | 5.600 | 5.870 | 1,238,341 | +0.35(+6.34%) |
Mar 17, 2008 | 5.860 | 5.870 | 5.450 | 5.520 | 1,607,635 | -0.43(-7.23%) |
Mar 14, 2008 | 6.420 | 6.820 | 5.330 | 5.950 | 5,084,070 | +0.46(+8.38%) |
Mar 13, 2008 | 5.310 | 5.510 | 5.180 | 5.490 | 1,479,470 | +0.18(+3.39%) |
Mar 12, 2008 | 5.500 | 5.500 | 5.230 | 5.310 | 2,404,382 | +0.06(+1.14%) |
Mar 11, 2008 | 5.685 | 5.750 | 5.150 | 5.250 | 3,627,388 | +0.00(+0.00%) |
Mar 10, 2008 | 5.850 | 5.900 | 4.810 | 5.250 | 3,979,983 | -0.57(-9.79%) |
Mar 07, 2008 | 5.900 | 6.000 | 5.670 | 5.820 | 1,399,988 | -0.08(-1.36%) |
Mar 06, 2008 | 6.200 | 6.350 | 5.900 | 5.900 | 800,828 | -0.32(-5.14%) |
Mar 05, 2008 | 6.330 | 6.400 | 6.180 | 6.220 | 915,908 | -0.09(-1.43%) |
Mar 04, 2008 | 6.310 | 6.420 | 6.200 | 6.310 | 1,009,903 | -0.05(-0.79%) |
Mar 03, 2008 | 6.620 | 6.620 | 6.190 | 6.360 | 1,279,825 | -0.02(-0.31%) |
Feb 29, 2008 | 6.650 | 6.650 | 6.360 | 6.380 | 1,243,872 | -0.34(-5.06%) |
Feb 28, 2008 | 6.490 | 6.780 | 6.390 | 6.720 | 1,384,364 | +0.27(+4.19%) |
Feb 27, 2008 | 6.440 | 6.690 | 6.350 | 6.450 | 2,225,907 | +0.15(+2.38%) |
Feb 26, 2008 | 6.160 | 6.490 | 6.050 | 6.300 | 1,732,423 | +0.14(+2.27%) |
Feb 25, 2008 | 5.810 | 6.280 | 5.720 | 6.160 | 1,958,086 | +0.37(+6.39%) |
Feb 22, 2008 | 6.020 | 6.170 | 5.750 | 5.790 | 964,289 | -0.19(-3.18%) |
Feb 21, 2008 | 6.320 | 6.420 | 5.960 | 5.980 | 1,231,802 | -0.28(-4.47%) |
Feb 20, 2008 | 6.240 | 6.490 | 6.200 | 6.260 | 1,401,118 | -0.19(-2.95%) |
Feb 19, 2008 | 6.900 | 6.900 | 6.440 | 6.450 | 1,021,461 | -0.31(-4.59%) |
Feb 18, 2008 | 6.770 | 6.980 | 6.700 | 6.760 | 1,801,600 | +0.00(+0.00%) |
Feb 15, 2008 | 6.770 | 6.980 | 6.700 | 6.760 | 1,801,600 | +0.01(+0.15%) |
Feb 14, 2008 | 7.010 | 7.130 | 6.730 | 6.750 | 1,020,703 | -0.25(-3.57%) |
Feb 13, 2008 | 7.060 | 7.490 | 6.930 | 7.000 | 1,093,198 | +0.02(+0.29%) |
Feb 12, 2008 | 6.740 | 7.150 | 6.740 | 6.980 | 806,170 | +0.29(+4.33%) |
Feb 11, 2008 | 6.800 | 6.830 | 6.620 | 6.690 | 767,742 | -0.08(-1.18%) |
Feb 08, 2008 | 6.870 | 6.980 | 6.690 | 6.770 | 479,394 | -0.14(-2.03%) |
Feb 07, 2008 | 6.720 | 6.970 | 6.650 | 6.910 | 770,005 | +0.17(+2.52%) |
Feb 06, 2008 | 7.050 | 7.070 | 6.740 | 6.740 | 857,338 | -0.24(-3.44%) |
Feb 05, 2008 | 7.260 | 7.350 | 6.960 | 6.980 | 651,617 | -0.44(-5.93%) |
Feb 04, 2008 | 7.440 | 7.540 | 7.290 | 7.420 | 421,592 | -0.03(-0.40%) |
Feb 01, 2008 | 7.330 | 7.570 | 7.200 | 7.450 | 582,331 | +0.13(+1.78%) |
Jan 31, 2008 | 7.280 | 7.430 | 7.090 | 7.320 | 1,305,197 | -0.07(-0.95%) |
Jan 30, 2008 | 7.460 | 7.750 | 7.380 | 7.390 | 764,734 | -0.11(-1.47%) |
Jan 29, 2008 | 7.360 | 7.610 | 7.210 | 7.500 | 1,029,011 | +0.21(+2.88%) |
Jan 28, 2008 | 6.920 | 7.310 | 6.850 | 7.290 | 856,210 | +0.34(+4.89%) |
Jan 25, 2008 | 6.980 | 7.170 | 6.858 | 6.950 | 733,769 | +0.10(+1.46%) |
Jan 24, 2008 | 7.460 | 7.490 | 6.850 | 6.850 | 1,098,705 | -0.61(-8.18%) |
Jan 23, 2008 | 7.250 | 7.480 | 6.760 | 7.460 | 925,558 | +0.06(+0.81%) |
Jan 22, 2008 | 7.110 | 7.740 | 7.000 | 7.400 | 596,152 | -0.11(-1.46%) |
Jan 21, 2008 | 7.880 | 8.040 | 7.450 | 7.510 | 1,104,967 | +0.00(+0.00%) |
Jan 18, 2008 | 7.880 | 8.040 | 7.450 | 7.510 | 1,103,967 | -0.50(-6.24%) |
Jan 17, 2008 | 8.130 | 8.220 | 7.940 | 8.010 | 684,265 | -0.11(-1.35%) |
Jan 16, 2008 | 8.000 | 8.320 | 7.370 | 8.120 | 1,445,268 | +0.07(+0.87%) |
Jan 15, 2008 | 8.330 | 8.400 | 8.030 | 8.050 | 759,574 | -0.38(-4.51%) |
Jan 14, 2008 | 8.390 | 8.500 | 8.230 | 8.430 | 447,996 | +0.11(+1.32%) |
Jan 11, 2008 | 8.550 | 8.600 | 8.250 | 8.320 | 568,246 | -0.28(-3.26%) |
Jan 10, 2008 | 8.300 | 8.750 | 8.140 | 8.600 | 719,393 | +0.24(+2.87%) |
Jan 09, 2008 | 8.260 | 8.380 | 8.000 | 8.360 | 634,975 | +0.08(+0.97%) |
Jan 08, 2008 | 8.480 | 8.720 | 8.260 | 8.280 | 707,624 | -0.15(-1.78%) |
Jan 07, 2008 | 8.250 | 8.670 | 8.230 | 8.430 | 1,123,188 | +0.24(+2.93%) |
Jan 04, 2008 | 8.510 | 8.880 | 8.080 | 8.190 | 673,080 | -0.39(-4.55%) |
Jan 03, 2008 | 8.760 | 8.860 | 8.490 | 8.580 | 693,108 | -0.16(-1.83%) |
Jan 02, 2008 | 8.600 | 8.950 | 8.600 | 8.740 | 822,991 | +0.11(+1.27%) |
Jan 01, 2008 | 8.800 | 8.860 | 8.560 | 8.630 | 649,966 | +0.00(+0.00%) |
Dec 31, 2007 | 8.800 | 8.860 | 8.560 | 8.630 | 649,966 | -0.24(-2.71%) |
Dec 28, 2007 | 9.030 | 9.110 | 8.760 | 8.870 | 483,323 | -0.06(-0.67%) |
Dec 27, 2007 | 9.280 | 9.380 | 8.930 | 8.930 | 439,889 | -0.25(-2.72%) |
Dec 26, 2007 | 9.140 | 9.280 | 9.110 | 9.180 | 610,364 | -0.08(-0.86%) |
Dec 24, 2007 | 9.280 | 9.300 | 9.090 | 9.260 | 381,253 | +0.02(+0.22%) |
Dec 21, 2007 | 9.350 | 9.470 | 9.120 | 9.240 | 1,943,650 | +0.03(+0.33%) |
Dec 20, 2007 | 9.100 | 9.240 | 8.970 | 9.210 | 803,773 | +0.09(+0.99%) |
Dec 19, 2007 | 9.370 | 9.400 | 8.930 | 9.120 | 1,199,723 | -0.29(-3.08%) |
Dec 18, 2007 | 9.600 | 9.670 | 9.230 | 9.410 | 1,656,957 | -0.08(-0.84%) |
Dec 17, 2007 | 9.830 | 9.890 | 9.290 | 9.490 | 1,020,900 | -0.12(-1.25%) |
Dec 14, 2007 | 9.520 | 9.840 | 9.270 | 9.610 | 2,611,812 | +0.75(+8.47%) |
Dec 13, 2007 | 8.790 | 8.950 | 8.620 | 8.860 | 672,980 | -0.02(-0.23%) |
Dec 12, 2007 | 8.860 | 8.990 | 8.660 | 8.880 | 1,222,665 | +0.28(+3.26%) |
Dec 11, 2007 | 8.890 | 9.000 | 8.580 | 8.600 | 1,638,497 | -0.07(-0.81%) |
Dec 10, 2007 | 8.870 | 8.910 | 8.520 | 8.670 | 1,969,311 | -0.18(-2.03%) |
Dec 07, 2007 | 9.930 | 9.950 | 8.720 | 8.850 | 1,293,167 | -1.06(-10.70%) |
Dec 06, 2007 | 9.160 | 9.980 | 9.010 | 9.910 | 1,654,293 | +0.73(+7.95%) |
Dec 05, 2007 | 8.330 | 9.200 | 8.320 | 9.180 | 1,692,956 | +0.97(+11.81%) |
Dec 04, 2007 | 8.070 | 8.220 | 8.010 | 8.210 | 1,305,456 | +0.08(+0.98%) |
Dec 03, 2007 | 8.740 | 8.800 | 8.050 | 8.130 | 1,310,232 | -0.60(-6.87%) |
Nov 30, 2007 | 8.960 | 8.980 | 8.670 | 8.730 | 890,046 | -0.14(-1.58%) |
Nov 29, 2007 | 9.040 | 9.040 | 8.610 | 8.870 | 947,334 | +0.17(+1.95%) |
Nov 28, 2007 | 8.350 | 8.700 | 8.260 | 8.700 | 979,525 | +0.46(+5.58%) |
Nov 27, 2007 | 8.000 | 8.350 | 7.820 | 8.240 | 1,006,866 | +0.27(+3.39%) |
Nov 26, 2007 | 8.100 | 8.250 | 7.900 | 7.970 | 991,757 | -0.13(-1.60%) |
Nov 23, 2007 | 8.080 | 8.220 | 7.980 | 8.100 | 536,102 | +0.07(+0.87%) |
Nov 21, 2007 | 8.190 | 8.220 | 8.010 | 8.030 | 1,189,835 | -0.16(-1.95%) |
Nov 20, 2007 | 8.650 | 8.750 | 8.020 | 8.190 | 1,254,035 | -0.46(-5.32%) |
Nov 19, 2007 | 8.670 | 8.740 | 8.530 | 8.650 | 657,728 | -0.12(-1.37%) |
Nov 16, 2007 | 8.890 | 8.960 | 8.530 | 8.770 | 847,280 | -0.08(-0.90%) |
Nov 15, 2007 | 9.100 | 9.140 | 8.800 | 8.850 | 494,594 | -0.27(-2.96%) |
Nov 14, 2007 | 9.060 | 9.250 | 9.010 | 9.120 | 897,786 | +0.02(+0.22%) |
Nov 13, 2007 | 9.160 | 9.290 | 8.820 | 9.100 | 780,908 | +0.01(+0.11%) |
Nov 12, 2007 | 9.020 | 9.310 | 9.010 | 9.090 | 630,493 | +0.02(+0.22%) |
Nov 09, 2007 | 9.290 | 9.290 | 8.960 | 9.070 | 912,285 | -0.35(-3.72%) |
Nov 08, 2007 | 9.310 | 9.490 | 8.850 | 9.420 | 1,224,219 | +0.18(+1.95%) |
Nov 07, 2007 | 9.410 | 9.630 | 9.100 | 9.240 | 1,444,842 | -0.38(-3.95%) |
Nov 06, 2007 | 10.13 | 10.25 | 9.350 | 9.620 | 2,344,917 | -0.61(-5.96%) |
Nov 05, 2007 | 10.40 | 10.49 | 10.07 | 10.23 | 736,346 | -0.31(-2.94%) |
Nov 02, 2007 | 10.56 | 10.60 | 10.25 | 10.54 | 749,611 | +0.15(+1.44%) |
Nov 01, 2007 | 10.82 | 10.85 | 10.33 | 10.39 | 1,093,956 | -0.61(-5.55%) |
Oct 31, 2007 | 11.07 | 11.33 | 10.96 | 11.00 | 1,116,760 | -0.07(-0.63%) |
Oct 30, 2007 | 11.15 | 11.28 | 11.03 | 11.07 | 504,162 | -0.17(-1.51%) |
Oct 29, 2007 | 11.21 | 11.27 | 11.00 | 11.24 | 318,595 | +0.07(+0.63%) |
Oct 26, 2007 | 11.04 | 11.26 | 11.00 | 11.17 | 521,374 | +0.20(+1.82%) |
Oct 25, 2007 | 11.26 | 11.30 | 10.81 | 10.97 | 629,000 | -0.27(-2.40%) |
Oct 24, 2007 | 11.31 | 11.42 | 10.95 | 11.24 | 752,678 | -0.14(-1.23%) |
Oct 23, 2007 | 11.09 | 11.40 | 11.01 | 11.38 | 1,100,201 | +0.40(+3.64%) |
Oct 22, 2007 | 10.74 | 999.99 | 10.61 | 10.98 | 650,300 | +0.25(+2.33%) |
Oct 19, 2007 | 10.88 | 10.98 | 10.68 | 10.73 | 769,025 | -0.17(-1.56%) |
Oct 18, 2007 | 11.29 | 11.29 | 10.88 | 10.90 | 640,850 | -0.48(-4.22%) |
Oct 17, 2007 | 11.00 | 11.49 | 10.93 | 11.38 | 829,545 | +0.59(+5.47%) |
Oct 16, 2007 | 11.25 | 11.25 | 10.68 | 10.79 | 1,631,867 | -1.18(-9.86%) |
Oct 15, 2007 | 11.96 | 12.29 | 11.83 | 11.97 | 662,999 | +0.07(+0.59%) |
Oct 12, 2007 | 11.71 | 12.09 | 11.65 | 11.90 | 550,050 | +0.25(+2.15%) |
Oct 11, 2007 | 11.76 | 12.24 | 11.52 | 11.65 | 839,478 | -0.04(-0.34%) |
Oct 10, 2007 | 11.46 | 11.75 | 11.29 | 11.69 | 604,735 | +0.23(+2.01%) |
Oct 09, 2007 | 11.21 | 11.52 | 11.19 | 11.46 | 491,494 | +0.30(+2.69%) |
Oct 08, 2007 | 11.10 | 11.19 | 10.95 | 11.16 | 333,734 | +0.01(+0.09%) |
Oct 05, 2007 | 10.80 | 11.17 | 10.75 | 11.15 | 635,000 | +0.47(+4.40%) |
Oct 04, 2007 | 10.82 | 11.00 | 10.65 | 10.68 | 788,352 | -0.09(-0.84%) |
Oct 03, 2007 | 10.77 | 10.95 | 10.70 | 10.77 | 366,673 | -0.04(-0.37%) |
Oct 02, 2007 | 10.95 | 11.19 | 10.79 | 10.81 | 525,715 | -0.11(-1.01%) |
Oct 01, 2007 | 10.59 | 11.01 | 10.57 | 10.92 | 689,577 | +0.33(+3.12%) |
Sep 28, 2007 | 10.77 | 10.92 | 10.54 | 10.59 | 533,129 | -0.21(-1.94%) |
Sep 27, 2007 | 11.00 | 11.04 | 10.74 | 10.80 | 264,134 | -0.06(-0.55%) |
Sep 26, 2007 | 10.83 | 11.04 | 10.78 | 10.86 | 351,318 | +0.08(+0.74%) |
Sep 25, 2007 | 10.74 | 10.87 | 10.73 | 10.78 | 310,343 | -0.06(-0.55%) |
Sep 24, 2007 | 11.13 | 11.13 | 10.70 | 10.84 | 479,680 | -0.25(-2.25%) |
Sep 21, 2007 | 11.19 | 11.28 | 11.04 | 11.09 | 825,291 | +0.01(+0.09%) |
Sep 20, 2007 | 10.91 | 11.23 | 10.79 | 11.08 | 718,716 | +0.18(+1.65%) |
Sep 19, 2007 | 10.83 | 11.08 | 10.74 | 10.90 | 1,102,792 | +0.18(+1.68%) |
Sep 18, 2007 | 10.35 | 10.76 | 10.34 | 10.72 | 958,754 | +0.43(+4.18%) |
Sep 17, 2007 | 10.48 | 10.71 | 10.26 | 10.29 | 1,007,929 | -0.18(-1.72%) |
Sep 14, 2007 | 10.47 | 10.60 | 10.36 | 10.47 | 1,111,872 | +0.14(+1.36%) |
Sep 13, 2007 | 10.44 | 10.50 | 10.22 | 10.33 | 708,369 | -0.03(-0.29%) |
Sep 12, 2007 | 10.10 | 10.55 | 10.07 | 10.36 | 1,291,139 | +0.21(+2.07%) |
Sep 11, 2007 | 10.30 | 10.50 | 10.04 | 10.15 | 2,299,128 | -1.01(-9.05%) |
Sep 10, 2007 | 11.40 | 11.50 | 11.05 | 11.16 | 664,241 | -0.19(-1.67%) |
Sep 07, 2007 | 11.42 | 11.71 | 11.30 | 11.35 | 531,738 | -0.27(-2.32%) |
Sep 06, 2007 | 11.72 | 11.80 | 11.51 | 11.62 | 799,786 | -0.08(-0.68%) |
Sep 05, 2007 | 11.50 | 11.99 | 11.40 | 11.70 | 1,412,306 | +0.30(+2.63%) |
Sep 04, 2007 | 10.93 | 11.47 | 10.82 | 11.40 | 1,158,821 | +0.15(+1.33%) |
Aug 31, 2007 | 11.13 | 11.35 | 10.98 | 11.25 | 513,978 | +0.19(+1.72%) |
Aug 30, 2007 | 11.03 | 11.38 | 10.91 | 11.06 | 905,771 | -0.12(-1.07%) |
Aug 29, 2007 | 11.04 | 11.19 | 10.84 | 11.18 | 512,053 | +0.23(+2.10%) |
Aug 28, 2007 | 11.09 | 11.35 | 10.95 | 10.95 | 621,905 | -0.24(-2.14%) |
Aug 27, 2007 | 11.63 | 11.63 | 11.16 | 11.19 | 402,594 | -0.28(-2.44%) |
Aug 24, 2007 | 11.44 | 11.58 | 11.25 | 11.47 | 499,671 | +0.02(+0.17%) |
Aug 23, 2007 | 11.02 | 11.47 | 10.93 | 11.45 | 1,118,236 | +0.62(+5.72%) |
Aug 22, 2007 | 10.75 | 10.93 | 10.62 | 10.83 | 526,667 | +0.22(+2.07%) |
Aug 21, 2007 | 10.47 | 10.81 | 10.43 | 10.61 | 400,087 | +0.11(+1.05%) |
Aug 20, 2007 | 10.59 | 10.65 | 10.25 | 10.50 | 763,342 | -0.03(-0.28%) |
Aug 17, 2007 | 10.58 | 10.68 | 10.13 | 10.53 | 989,086 | +0.43(+4.26%) |
Aug 16, 2007 | 10.00 | 10.30 | 9.750 | 10.10 | 1,269,405 | -0.03(-0.30%) |
Aug 15, 2007 | 9.900 | 10.65 | 9.760 | 10.13 | 979,268 | +0.24(+2.43%) |
Aug 14, 2007 | 10.04 | 10.23 | 9.810 | 9.890 | 534,529 | -0.12(-1.20%) |
Aug 13, 2007 | 10.24 | 10.43 | 9.880 | 10.01 | 751,839 | +0.00(+0.00%) |
Aug 10, 2007 | 10.52 | 10.66 | 9.745 | 10.01 | 1,557,685 | -0.49(-4.67%) |
Aug 09, 2007 | 10.90 | 11.48 | 10.48 | 10.50 | 1,925,268 | -0.67(-6.00%) |
Aug 08, 2007 | 10.23 | 11.50 | 10.14 | 11.17 | 2,352,019 | +0.96(+9.40%) |
Aug 07, 2007 | 10.28 | 10.38 | 10.10 | 10.21 | 1,309,840 | -0.14(-1.35%) |
Aug 06, 2007 | 9.700 | 10.57 | 9.550 | 10.35 | 1,734,520 | +0.70(+7.25%) |
Aug 03, 2007 | 9.710 | 10.01 | 9.620 | 9.650 | 1,323,484 | -0.03(-0.31%) |
Aug 02, 2007 | 9.500 | 9.690 | 9.400 | 9.680 | 876,885 | +0.15(+1.57%) |
Aug 01, 2007 | 9.710 | 9.930 | 9.430 | 9.530 | 1,642,301 | -0.16(-1.65%) |
Jul 31, 2007 | 10.27 | 10.35 | 9.690 | 9.690 | 1,370,302 | -0.46(-4.53%) |
Jul 30, 2007 | 10.09 | 10.21 | 9.780 | 10.15 | 1,430,444 | +0.01(+0.10%) |
Jul 27, 2007 | 10.03 | 10.34 | 9.980 | 10.14 | 1,270,471 | +0.07(+0.70%) |
Jul 26, 2007 | 10.50 | 10.61 | 9.940 | 10.07 | 4,481,061 | -0.96(-8.70%) |
Jul 25, 2007 | 10.97 | 11.10 | 10.70 | 11.03 | 1,116,647 | +0.16(+1.47%) |
Jul 24, 2007 | 11.25 | 11.30 | 10.85 | 10.87 | 1,010,476 | -0.43(-3.81%) |
Jul 23, 2007 | 11.35 | 11.45 | 11.25 | 11.30 | 609,150 | +0.01(+0.09%) |
Jul 20, 2007 | 11.66 | 11.69 | 11.25 | 11.29 | 747,228 | -0.40(-3.42%) |
Jul 19, 2007 | 11.40 | 11.72 | 11.40 | 11.69 | 430,003 | +0.38(+3.36%) |
Jul 18, 2007 | 11.39 | 11.40 | 11.15 | 11.31 | 590,994 | -0.09(-0.79%) |
Jul 17, 2007 | 11.58 | 11.62 | 11.39 | 11.40 | 444,565 | -0.16(-1.38%) |
Jul 16, 2007 | 11.69 | 11.86 | 11.47 | 11.56 | 840,771 | -0.19(-1.62%) |
Jul 13, 2007 | 11.73 | 11.75 | 11.45 | 11.75 | 703,011 | +0.01(+0.09%) |
Jul 12, 2007 | 11.67 | 11.77 | 11.54 | 11.74 | 732,105 | +0.17(+1.47%) |
Jul 11, 2007 | 11.43 | 11.64 | 11.39 | 11.57 | 1,345,871 | +0.11(+0.96%) |
Jul 10, 2007 | 11.82 | 11.90 | 11.44 | 11.46 | 648,837 | -0.47(-3.94%) |
Jul 09, 2007 | 11.95 | 12.00 | 11.69 | 11.93 | 914,223 | +0.03(+0.25%) |
Jul 06, 2007 | 11.72 | 11.95 | 11.68 | 11.90 | 1,043,507 | +0.23(+1.97%) |
Jul 05, 2007 | 12.01 | 12.05 | 11.58 | 11.67 | 1,369,602 | -0.33(-2.75%) |
Jul 03, 2007 | 12.32 | 12.35 | 11.91 | 12.00 | 501,340 | -0.31(-2.52%) |
Jul 02, 2007 | 12.21 | 12.37 | 12.09 | 12.31 | 686,235 | +0.21(+1.74%) |
Jun 29, 2007 | 12.13 | 12.42 | 11.98 | 12.10 | 1,386,974 | +0.10(+0.83%) |
Jun 28, 2007 | 12.33 | 12.43 | 11.99 | 12.00 | 1,191,615 | -0.38(-3.07%) |
Jun 27, 2007 | 12.23 | 12.41 | 12.21 | 12.38 | 981,908 | +0.03(+0.24%) |
Jun 26, 2007 | 11.92 | 12.77 | 11.86 | 12.35 | 1,609,603 | +0.52(+4.40%) |
Jun 25, 2007 | 11.88 | 12.72 | 11.69 | 11.83 | 1,427,306 | -0.04(-0.34%) |
Jun 22, 2007 | 12.03 | 12.07 | 11.74 | 11.87 | 1,297,196 | -0.16(-1.33%) |
Jun 21, 2007 | 11.55 | 12.09 | 11.44 | 12.03 | 1,431,346 | +0.48(+4.16%) |
Jun 20, 2007 | 11.72 | 11.80 | 11.51 | 11.55 | 684,000 | -0.12(-1.03%) |
Jun 19, 2007 | 11.87 | 11.89 | 11.57 | 11.67 | 636,800 | -0.14(-1.19%) |
Jun 18, 2007 | 11.73 | 11.89 | 11.41 | 11.81 | 700,600 | +0.09(+0.77%) |
Jun 15, 2007 | 11.61 | 11.82 | 11.49 | 11.72 | 1,230,000 | +0.30(+2.63%) |
Jun 14, 2007 | 11.21 | 11.50 | 11.12 | 11.42 | 931,400 | +0.19(+1.69%) |
Jun 13, 2007 | 10.87 | 11.27 | 10.73 | 11.23 | 986,900 | +0.40(+3.69%) |
Jun 12, 2007 | 10.85 | 11.01 | 10.75 | 10.83 | 746,900 | -0.10(-0.91%) |
Jun 11, 2007 | 10.79 | 11.05 | 10.77 | 10.93 | 451,952 | +0.07(+0.64%) |
Jun 08, 2007 | 10.75 | 10.93 | 10.60 | 10.86 | 923,956 | +0.12(+1.12%) |
Jun 07, 2007 | 11.09 | 11.20 | 10.61 | 10.74 | 1,023,191 | -0.42(-3.76%) |
Jun 06, 2007 | 10.98 | 11.31 | 10.88 | 11.16 | 965,521 | +0.16(+1.45%) |
Jun 05, 2007 | 10.98 | 11.09 | 10.86 | 11.00 | 598,897 | -0.01(-0.09%) |
Jun 04, 2007 | 11.06 | 11.28 | 10.78 | 11.01 | 1,008,971 | -0.05(-0.45%) |
Jun 01, 2007 | 11.18 | 11.27 | 10.91 | 11.06 | 1,449,075 | -0.02(-0.18%) |
May 31, 2007 | 11.52 | 11.52 | 11.02 | 11.08 | 1,446,028 | -0.29(-2.55%) |
May 30, 2007 | 11.42 | 11.47 | 11.20 | 11.37 | 527,775 | -0.02(-0.18%) |
May 29, 2007 | 11.50 | 11.58 | 11.30 | 11.39 | 472,318 | -0.04(-0.35%) |
May 25, 2007 | 11.26 | 11.50 | 11.15 | 11.43 | 440,658 | +0.24(+2.14%) |
May 24, 2007 | 11.50 | 11.90 | 11.06 | 11.19 | 881,222 | -0.14(-1.24%) |
May 23, 2007 | 11.41 | 11.60 | 11.25 | 11.33 | 804,917 | -0.05(-0.44%) |
May 22, 2007 | 11.16 | 11.40 | 11.07 | 11.38 | 702,476 | +0.26(+2.34%) |
May 21, 2007 | 10.87 | 11.23 | 10.75 | 11.12 | 617,191 | +0.28(+2.58%) |
May 18, 2007 | 10.94 | 11.00 | 10.80 | 10.84 | 724,495 | -0.04(-0.37%) |
May 17, 2007 | 11.05 | 11.12 | 10.88 | 10.88 | 715,866 | -0.18(-1.63%) |
May 16, 2007 | 11.11 | 11.24 | 10.86 | 11.06 | 755,309 | -0.02(-0.18%) |
May 15, 2007 | 11.15 | 11.55 | 11.04 | 11.08 | 651,034 | -0.10(-0.89%) |
May 14, 2007 | 11.50 | 11.61 | 11.13 | 11.18 | 634,763 | -0.36(-3.12%) |
May 11, 2007 | 11.28 | 11.56 | 10.93 | 11.54 | 953,752 | +0.65(+5.97%) |
May 10, 2007 | 11.51 | 11.52 | 10.88 | 10.89 | 1,091,963 | -0.62(-5.39%) |
May 09, 2007 | 11.55 | 11.73 | 11.40 | 11.51 | 689,701 | -0.09(-0.78%) |
May 08, 2007 | 11.69 | 11.69 | 11.32 | 11.60 | 450,942 | -0.09(-0.77%) |
May 07, 2007 | 11.85 | 11.94 | 11.57 | 11.69 | 636,917 | -0.11(-0.93%) |
May 04, 2007 | 11.11 | 11.80 | 11.04 | 11.80 | 1,660,106 | +0.94(+8.66%) |
May 03, 2007 | 10.81 | 11.25 | 10.72 | 10.86 | 1,136,555 | +0.00(+0.00%) |
May 02, 2007 | 10.60 | 10.88 | 10.57 | 10.86 | 654,449 | +0.33(+3.13%) |