Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.828 | 9.174 | 8.791 | 9.118 | 2,784,593 | +0.19(+2.15%) |
Jan 30, 2008 | 8.911 | 9.206 | 8.820 | 8.927 | 2,276,461 | -0.05(-0.59%) |
Jan 29, 2008 | 9.004 | 9.214 | 8.729 | 8.980 | 3,839,886 | -0.28(-3.05%) |
Jan 28, 2008 | 9.206 | 9.318 | 8.980 | 9.262 | 3,595,266 | +0.09(+0.99%) |
Jan 25, 2008 | 9.086 | 9.249 | 9.015 | 9.172 | 2,509,725 | +0.13(+1.47%) |
Jan 24, 2008 | 9.097 | 9.148 | 8.836 | 9.039 | 2,603,279 | +0.02(+0.21%) |
Jan 23, 2008 | 8.431 | 9.057 | 8.394 | 9.020 | 2,814,990 | +0.39(+4.54%) |
Jan 22, 2008 | 8.207 | 8.753 | 8.207 | 8.628 | 2,363,248 | -0.07(-0.83%) |
Jan 21, 2008 | 8.665 | 8.924 | 8.631 | 8.700 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.665 | 8.924 | 8.631 | 8.700 | 2,396,532 | +0.07(+0.86%) |
Jan 17, 2008 | 8.967 | 9.100 | 8.612 | 8.626 | 2,207,912 | -0.32(-3.60%) |
Jan 16, 2008 | 8.953 | 9.180 | 8.927 | 8.948 | 3,205,805 | -0.08(-0.91%) |
Jan 15, 2008 | 8.999 | 9.126 | 8.999 | 9.031 | 2,786,094 | -0.11(-1.17%) |
Jan 14, 2008 | 9.113 | 9.180 | 9.012 | 9.137 | 1,149,864 | +0.10(+1.15%) |
Jan 11, 2008 | 9.193 | 9.230 | 9.025 | 9.033 | 2,722,296 | -0.24(-2.59%) |
Jan 10, 2008 | 9.052 | 9.388 | 8.988 | 9.273 | 1,924,071 | +0.14(+1.52%) |
Jan 09, 2008 | 9.033 | 9.156 | 8.927 | 9.134 | 1,711,661 | +0.10(+1.15%) |
Jan 08, 2008 | 9.310 | 9.382 | 9.025 | 9.031 | 2,149,615 | -0.19(-2.08%) |
Jan 07, 2008 | 9.289 | 9.393 | 9.156 | 9.222 | 1,851,885 | -0.02(-0.26%) |
Jan 04, 2008 | 9.659 | 9.673 | 9.212 | 9.246 | 2,522,270 | -0.44(-4.57%) |
Jan 03, 2008 | 9.834 | 9.862 | 9.662 | 9.689 | 1,674,883 | -0.12(-1.22%) |
Jan 02, 2008 | 9.883 | 10.01 | 9.750 | 9.809 | 1,239,181 | -0.12(-1.21%) |
Jan 01, 2008 | 10.01 | 10.09 | 9.907 | 9.929 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.01 | 10.09 | 9.907 | 9.929 | 1,126,596 | -0.08(-0.77%) |
Dec 28, 2007 | 9.953 | 10.04 | 9.865 | 10.01 | 793,346 | +0.06(+0.59%) |
Dec 27, 2007 | 10.19 | 10.21 | 9.934 | 9.947 | 1,079,311 | -0.26(-2.56%) |
Dec 26, 2007 | 10.19 | 10.25 | 10.13 | 10.21 | 940,832 | -0.02(-0.23%) |
Dec 24, 2007 | 10.25 | 10.25 | 10.15 | 10.23 | 736,303 | +0.06(+0.63%) |
Dec 21, 2007 | 10.36 | 10.45 | 10.02 | 10.17 | 3,207,911 | -0.09(-0.88%) |
Dec 20, 2007 | 10.23 | 10.38 | 10.09 | 10.26 | 2,204,031 | +0.08(+0.79%) |
Dec 19, 2007 | 9.982 | 10.21 | 9.982 | 10.18 | 2,744,816 | +0.16(+1.57%) |
Dec 18, 2007 | 9.918 | 10.03 | 9.809 | 10.02 | 1,798,858 | +0.18(+1.79%) |
Dec 17, 2007 | 10.12 | 10.13 | 9.835 | 9.846 | 2,171,757 | -0.30(-2.92%) |
Dec 14, 2007 | 10.39 | 10.44 | 10.14 | 10.14 | 1,267,327 | -0.31(-2.96%) |
Dec 13, 2007 | 10.34 | 10.46 | 10.30 | 10.45 | 860,334 | +0.08(+0.80%) |
Dec 12, 2007 | 10.39 | 10.57 | 10.20 | 10.37 | 1,238,813 | +0.07(+0.70%) |
Dec 11, 2007 | 10.62 | 10.69 | 10.29 | 10.30 | 1,400,169 | -0.32(-3.04%) |
Dec 10, 2007 | 10.48 | 10.63 | 10.45 | 10.62 | 1,063,174 | +0.19(+1.84%) |
Dec 07, 2007 | 10.43 | 10.52 | 10.33 | 10.43 | 934,185 | +0.04(+0.38%) |
Dec 06, 2007 | 10.15 | 10.40 | 10.13 | 10.39 | 879,661 | +0.21(+2.10%) |
Dec 05, 2007 | 9.995 | 10.24 | 9.971 | 10.17 | 1,435,454 | +0.28(+2.86%) |
Dec 04, 2007 | 9.803 | 9.971 | 9.803 | 9.891 | 1,343,885 | +0.04(+0.38%) |
Dec 03, 2007 | 9.907 | 9.953 | 9.769 | 9.854 | 1,492,496 | -0.07(-0.70%) |
Nov 30, 2007 | 9.998 | 10.14 | 9.814 | 9.923 | 2,302,441 | +0.01(+0.05%) |
Nov 29, 2007 | 9.851 | 10.05 | 9.851 | 9.918 | 1,675,172 | -0.01(-0.13%) |
Nov 28, 2007 | 9.779 | 9.984 | 9.779 | 9.931 | 1,937,206 | +0.15(+1.55%) |
Nov 27, 2007 | 9.705 | 9.854 | 9.633 | 9.779 | 1,543,621 | +0.10(+1.05%) |
Nov 26, 2007 | 9.795 | 9.915 | 9.678 | 9.678 | 1,375,596 | -0.14(-1.44%) |
Nov 23, 2007 | 9.718 | 9.889 | 9.715 | 9.819 | 720,166 | +0.16(+1.66%) |
Nov 21, 2007 | 9.734 | 9.817 | 9.646 | 9.659 | 1,361,024 | -0.16(-1.63%) |
Nov 20, 2007 | 9.675 | 9.859 | 9.609 | 9.819 | 1,863,275 | +0.12(+1.21%) |
Nov 19, 2007 | 9.790 | 9.803 | 9.681 | 9.702 | 1,264,768 | -0.14(-1.41%) |
Nov 16, 2007 | 9.979 | 10.05 | 9.718 | 9.841 | 2,475,735 | -0.11(-1.15%) |
Nov 15, 2007 | 10.02 | 10.15 | 9.934 | 9.955 | 1,781,839 | -0.08(-0.80%) |
Nov 14, 2007 | 10.20 | 10.23 | 10.01 | 10.04 | 1,558,171 | -0.10(-0.95%) |
Nov 13, 2007 | 10.10 | 10.21 | 10.01 | 10.13 | 1,215,163 | +0.05(+0.45%) |
Nov 12, 2007 | 10.24 | 10.36 | 10.06 | 10.09 | 1,607,145 | -0.14(-1.36%) |
Nov 09, 2007 | 10.29 | 10.41 | 10.22 | 10.22 | 1,510,885 | -0.14(-1.39%) |
Nov 08, 2007 | 10.45 | 10.45 | 10.16 | 10.37 | 1,942,647 | -0.03(-0.31%) |
Nov 07, 2007 | 10.49 | 10.64 | 10.37 | 10.40 | 1,963,851 | -0.18(-1.71%) |
Nov 06, 2007 | 10.48 | 10.61 | 10.40 | 10.58 | 1,135,603 | +0.06(+0.58%) |
Nov 05, 2007 | 10.39 | 10.62 | 10.31 | 10.52 | 2,042,660 | +0.07(+0.64%) |
Nov 02, 2007 | 10.39 | 10.54 | 10.39 | 10.45 | 1,192,646 | +0.04(+0.38%) |
Nov 01, 2007 | 10.35 | 10.47 | 10.24 | 10.41 | 1,925,572 | -0.07(-0.71%) |
Oct 31, 2007 | 10.35 | 10.51 | 10.22 | 10.49 | 2,837,507 | +0.15(+1.50%) |
Oct 30, 2007 | 10.62 | 10.65 | 10.33 | 10.33 | 2,258,447 | -0.29(-2.68%) |
Oct 29, 2007 | 10.41 | 10.62 | 10.39 | 10.62 | 2,410,812 | +0.29(+2.81%) |
Oct 26, 2007 | 10.39 | 10.46 | 10.20 | 10.33 | 3,321,246 | +0.02(+0.23%) |
Oct 25, 2007 | 10.73 | 10.76 | 10.25 | 10.30 | 5,096,330 | +0.10(+0.97%) |
Oct 24, 2007 | 10.15 | 10.25 | 10.05 | 10.21 | 3,392,550 | +0.06(+0.63%) |
Oct 23, 2007 | 10.04 | 10.19 | 9.779 | 10.14 | 2,294,850 | +0.22(+2.17%) |
Oct 22, 2007 | 9.795 | 10.06 | 9.742 | 9.926 | 2,132,728 | +0.10(+1.03%) |
Oct 19, 2007 | 10.20 | 10.26 | 9.825 | 9.825 | 1,888,419 | -0.37(-3.63%) |
Oct 18, 2007 | 10.31 | 10.38 | 10.16 | 10.20 | 1,641,859 | -0.21(-2.00%) |
Oct 17, 2007 | 10.53 | 10.53 | 10.35 | 10.40 | 1,751,066 | -0.05(-0.49%) |
Oct 16, 2007 | 10.63 | 10.78 | 10.43 | 10.45 | 1,897,426 | -0.21(-2.00%) |
Oct 15, 2007 | 10.51 | 10.68 | 10.46 | 10.67 | 2,228,425 | +0.07(+0.63%) |
Oct 12, 2007 | 10.66 | 10.71 | 10.55 | 10.60 | 1,451,591 | -0.07(-0.65%) |
Oct 11, 2007 | 10.81 | 10.90 | 10.60 | 10.67 | 1,554,043 | -0.05(-0.45%) |
Oct 10, 2007 | 10.74 | 10.77 | 10.62 | 10.72 | 1,017,389 | +0.01(+0.13%) |
Oct 09, 2007 | 10.79 | 10.79 | 10.59 | 10.70 | 946,836 | -0.03(-0.32%) |
Oct 08, 2007 | 10.81 | 10.91 | 10.71 | 10.74 | 728,047 | -0.05(-0.49%) |
Oct 05, 2007 | 10.61 | 10.87 | 10.56 | 10.79 | 1,269,579 | +0.27(+2.53%) |
Oct 04, 2007 | 10.57 | 10.60 | 10.48 | 10.53 | 1,322,869 | +0.02(+0.15%) |
Oct 03, 2007 | 10.62 | 10.70 | 10.50 | 10.51 | 995,248 | -0.18(-1.69%) |
Oct 02, 2007 | 10.60 | 10.72 | 10.58 | 10.69 | 1,405,056 | +0.07(+0.70%) |
Oct 01, 2007 | 10.47 | 10.64 | 10.47 | 10.62 | 1,679,387 | +0.19(+1.87%) |
Sep 28, 2007 | 10.31 | 10.57 | 10.21 | 10.42 | 3,022,146 | +0.04(+0.36%) |
Sep 27, 2007 | 10.47 | 10.47 | 10.33 | 10.38 | 1,379,912 | -0.03(-0.31%) |
Sep 26, 2007 | 10.18 | 10.43 | 10.17 | 10.42 | 1,569,429 | +0.26(+2.60%) |
Sep 25, 2007 | 10.13 | 10.31 | 10.13 | 10.15 | 2,629,601 | -0.19(-1.80%) |
Sep 24, 2007 | 10.27 | 10.47 | 10.15 | 10.34 | 2,368,780 | +0.09(+0.91%) |
Sep 21, 2007 | 10.09 | 10.39 | 10.09 | 10.25 | 2,734,305 | +0.15(+1.48%) |
Sep 20, 2007 | 10.23 | 10.24 | 10.04 | 10.10 | 1,763,075 | -0.12(-1.20%) |
Sep 19, 2007 | 10.43 | 10.51 | 10.21 | 10.22 | 2,438,207 | -0.19(-1.82%) |
Sep 18, 2007 | 10.13 | 10.41 | 10.06 | 10.41 | 2,050,541 | +0.33(+3.22%) |
Sep 17, 2007 | 10.21 | 10.31 | 10.08 | 10.08 | 1,634,353 | -0.17(-1.69%) |
Sep 14, 2007 | 10.18 | 10.32 | 10.18 | 10.26 | 1,570,930 | +0.00(+0.03%) |
Sep 13, 2007 | 10.55 | 10.56 | 10.22 | 10.25 | 2,174,009 | -0.22(-2.06%) |
Sep 12, 2007 | 10.60 | 10.65 | 10.42 | 10.47 | 1,192,646 | -0.14(-1.28%) |
Sep 11, 2007 | 10.42 | 10.64 | 10.40 | 10.61 | 1,411,060 | +0.22(+2.16%) |
Sep 10, 2007 | 10.40 | 10.52 | 10.23 | 10.38 | 1,209,534 | -0.01(-0.13%) |
Sep 07, 2007 | 10.63 | 10.65 | 10.36 | 10.39 | 1,509,759 | -0.39(-3.66%) |
Sep 06, 2007 | 10.79 | 10.85 | 10.67 | 10.79 | 1,113,461 | +0.06(+0.52%) |
Sep 05, 2007 | 10.81 | 10.85 | 10.67 | 10.73 | 1,325,871 | -0.10(-0.96%) |
Sep 04, 2007 | 10.78 | 10.91 | 10.68 | 10.84 | 1,507,508 | +0.07(+0.64%) |
Aug 31, 2007 | 10.64 | 10.83 | 10.59 | 10.77 | 1,952,592 | +0.26(+2.46%) |
Aug 30, 2007 | 10.52 | 10.60 | 10.41 | 10.51 | 1,835,879 | -0.08(-0.73%) |
Aug 29, 2007 | 10.16 | 10.59 | 10.09 | 10.59 | 2,736,557 | +0.42(+4.17%) |
Aug 28, 2007 | 10.46 | 10.51 | 10.14 | 10.16 | 2,343,636 | -0.43(-4.03%) |
Aug 27, 2007 | 10.54 | 10.68 | 10.52 | 10.59 | 1,635,854 | -0.01(-0.08%) |
Aug 24, 2007 | 10.49 | 10.62 | 10.49 | 10.60 | 1,586,317 | +0.07(+0.71%) |
Aug 23, 2007 | 10.80 | 10.83 | 10.47 | 10.52 | 2,354,144 | -0.23(-2.11%) |
Aug 22, 2007 | 10.63 | 10.80 | 10.63 | 10.75 | 1,817,866 | +0.19(+1.82%) |
Aug 21, 2007 | 10.61 | 10.69 | 10.40 | 10.56 | 1,931,201 | -0.09(-0.80%) |
Aug 20, 2007 | 10.54 | 10.70 | 10.47 | 10.64 | 2,056,170 | +0.12(+1.11%) |
Aug 17, 2007 | 10.64 | 11.36 | 10.50 | 10.53 | 3,324,624 | -0.12(-1.10%) |
Aug 16, 2007 | 10.73 | 10.77 | 10.39 | 10.64 | 3,012,764 | -0.09(-0.82%) |
Aug 15, 2007 | 11.00 | 11.21 | 10.69 | 10.73 | 1,658,746 | -0.27(-2.45%) |
Aug 14, 2007 | 11.20 | 11.29 | 10.79 | 11.00 | 2,022,395 | -0.19(-1.74%) |
Aug 13, 2007 | 11.19 | 11.35 | 10.91 | 11.19 | 3,049,166 | +0.00(+0.02%) |
Aug 10, 2007 | 11.72 | 11.72 | 11.04 | 11.19 | 4,855,775 | -0.69(-5.83%) |
Aug 09, 2007 | 12.04 | 12.39 | 11.81 | 11.88 | 6,430,458 | -0.39(-3.19%) |
Aug 08, 2007 | 12.12 | 12.41 | 11.94 | 12.28 | 6,658,254 | +0.38(+3.16%) |
Aug 07, 2007 | 11.39 | 11.97 | 11.35 | 11.90 | 5,272,338 | +0.45(+3.88%) |
Aug 06, 2007 | 11.16 | 11.48 | 10.98 | 11.46 | 3,948,718 | +0.34(+3.09%) |
Aug 03, 2007 | 11.21 | 11.30 | 11.10 | 11.11 | 3,839,135 | -0.19(-1.67%) |
Aug 02, 2007 | 11.17 | 11.33 | 11.09 | 11.30 | 3,249,567 | +0.18(+1.60%) |
Aug 01, 2007 | 10.97 | 11.12 | 10.89 | 11.12 | 3,212,789 | +0.19(+1.71%) |
Jul 31, 2007 | 11.15 | 11.32 | 10.92 | 10.94 | 3,348,642 | -0.18(-1.65%) |
Jul 30, 2007 | 10.67 | 11.19 | 10.55 | 11.12 | 4,131,105 | +0.50(+4.66%) |
Jul 27, 2007 | 10.86 | 10.94 | 10.62 | 10.62 | 4,233,332 | -0.20(-1.85%) |
Jul 26, 2007 | 10.06 | 11.11 | 9.992 | 10.82 | 10,333,201 | +0.71(+7.06%) |
Jul 25, 2007 | 10.14 | 10.20 | 9.894 | 10.11 | 3,149,314 | -0.03(-0.26%) |
Jul 24, 2007 | 10.25 | 10.28 | 10.10 | 10.14 | 1,965,352 | -0.21(-2.01%) |
Jul 23, 2007 | 10.37 | 10.45 | 10.30 | 10.34 | 2,123,721 | +0.02(+0.15%) |
Jul 20, 2007 | 10.43 | 10.45 | 10.21 | 10.33 | 2,602,581 | -0.14(-1.30%) |
Jul 19, 2007 | 10.42 | 10.52 | 10.40 | 10.46 | 2,715,916 | +0.05(+0.46%) |
Jul 18, 2007 | 10.56 | 10.59 | 10.35 | 10.42 | 3,088,196 | -0.18(-1.66%) |
Jul 17, 2007 | 10.43 | 10.61 | 10.43 | 10.59 | 2,965,479 | +0.16(+1.53%) |
Jul 16, 2007 | 10.53 | 10.57 | 10.40 | 10.43 | 2,514,390 | -0.14(-1.34%) |
Jul 13, 2007 | 10.51 | 10.59 | 10.49 | 10.57 | 2,195,400 | +0.08(+0.76%) |
Jul 12, 2007 | 10.38 | 10.49 | 10.38 | 10.49 | 2,823,622 | +0.10(+0.95%) |
Jul 11, 2007 | 10.30 | 10.40 | 10.29 | 10.39 | 4,843,015 | +0.09(+0.85%) |
Jul 10, 2007 | 10.48 | 10.48 | 10.29 | 10.31 | 6,576,233 | -0.48(-4.49%) |
Jul 09, 2007 | 10.81 | 10.85 | 10.72 | 10.79 | 2,444,962 | -0.04(-0.37%) |
Jul 06, 2007 | 10.87 | 10.89 | 10.78 | 10.83 | 2,072,682 | -0.03(-0.27%) |
Jul 05, 2007 | 10.85 | 10.91 | 10.82 | 10.86 | 2,667,129 | +0.04(+0.39%) |
Jul 03, 2007 | 10.85 | 10.90 | 10.81 | 10.82 | 635,352 | +0.01(+0.07%) |
Jul 02, 2007 | 10.75 | 10.86 | 10.75 | 10.81 | 2,085,817 | +0.08(+0.72%) |
Jun 29, 2007 | 10.68 | 10.79 | 10.66 | 10.73 | 3,945,715 | +0.08(+0.75%) |
Jun 28, 2007 | 10.66 | 10.75 | 10.60 | 10.65 | 2,728,676 | +0.02(+0.15%) |
Jun 27, 2007 | 10.59 | 10.65 | 10.53 | 10.64 | 3,715,641 | -0.02(-0.18%) |
Jun 26, 2007 | 10.76 | 10.79 | 10.60 | 10.66 | 3,580,566 | -0.07(-0.65%) |
Jun 25, 2007 | 10.77 | 10.92 | 10.71 | 10.73 | 2,822,121 | -0.06(-0.54%) |
Jun 22, 2007 | 10.77 | 10.81 | 10.73 | 10.78 | 2,539,533 | -0.02(-0.20%) |
Jun 21, 2007 | 10.78 | 10.87 | 10.69 | 10.81 | 2,109,952 | +0.01(+0.10%) |
Jun 20, 2007 | 10.88 | 10.94 | 10.77 | 10.79 | 3,533,656 | -0.10(-0.95%) |
Jun 19, 2007 | 10.87 | 10.96 | 10.84 | 10.90 | 2,095,199 | -0.03(-0.27%) |
Jun 18, 2007 | 10.86 | 11.02 | 10.82 | 10.93 | 3,666,506 | +0.09(+0.81%) |
Jun 15, 2007 | 10.88 | 10.96 | 10.79 | 10.84 | 3,486,370 | -0.04(-0.37%) |
Jun 14, 2007 | 10.81 | 10.94 | 10.81 | 10.88 | 2,029,525 | +0.08(+0.74%) |
Jun 13, 2007 | 10.68 | 10.81 | 10.67 | 10.80 | 2,155,620 | +0.14(+1.27%) |
Jun 12, 2007 | 10.62 | 10.71 | 10.55 | 10.66 | 3,280,716 | +0.02(+0.23%) |
Jun 11, 2007 | 10.58 | 10.67 | 10.55 | 10.64 | 1,488,368 | +0.01(+0.05%) |
Jun 08, 2007 | 10.47 | 10.63 | 10.45 | 10.63 | 1,548,038 | +0.14(+1.32%) |
Jun 07, 2007 | 10.78 | 10.70 | 10.50 | 10.50 | 2,939,209 | -0.28(-2.60%) |
Jun 06, 2007 | 10.79 | 10.84 | 10.73 | 10.78 | 3,505,509 | -0.04(-0.39%) |
Jun 05, 2007 | 10.60 | 10.86 | 10.77 | 10.82 | 3,309,988 | -0.02(-0.22%) |
Jun 04, 2007 | 10.70 | 10.86 | 10.70 | 10.84 | 2,508,385 | +0.09(+0.84%) |
Jun 01, 2007 | 10.73 | 10.80 | 10.66 | 10.75 | 2,934,330 | +0.08(+0.77%) |
May 31, 2007 | 10.54 | 10.69 | 10.53 | 10.67 | 3,838,385 | +0.17(+1.62%) |
May 30, 2007 | 10.33 | 10.50 | 10.33 | 10.50 | 2,472,546 | +0.11(+1.05%) |
May 29, 2007 | 10.35 | 10.42 | 10.31 | 10.39 | 3,192,712 | +0.02(+0.15%) |
May 25, 2007 | 10.23 | 10.40 | 10.22 | 10.37 | 2,352,643 | +0.16(+1.54%) |
May 24, 2007 | 10.24 | 10.32 | 10.19 | 10.22 | 3,994,127 | -0.03(-0.26%) |
May 23, 2007 | 10.26 | 10.31 | 10.21 | 10.24 | 3,263,077 | +0.00(+0.00%) |
May 22, 2007 | 10.26 | 10.27 | 10.18 | 10.24 | 2,561,225 | -0.02(-0.16%) |
May 21, 2007 | 10.21 | 10.29 | 10.20 | 10.26 | 2,514,390 | +0.03(+0.31%) |
May 18, 2007 | 10.24 | 10.33 | 10.19 | 10.23 | 2,563,927 | +0.03(+0.29%) |
May 17, 2007 | 10.25 | 10.26 | 10.17 | 10.20 | 3,781,717 | -0.11(-1.06%) |
May 16, 2007 | 10.25 | 10.31 | 10.19 | 10.31 | 2,401,805 | +0.08(+0.76%) |
May 15, 2007 | 10.40 | 10.41 | 10.09 | 10.23 | 4,456,099 | -0.15(-1.46%) |
May 14, 2007 | 10.49 | 10.52 | 10.34 | 10.38 | 1,828,749 | -0.12(-1.14%) |
May 11, 2007 | 10.52 | 10.53 | 10.40 | 10.50 | 2,297,852 | +0.02(+0.20%) |
May 10, 2007 | 10.56 | 10.59 | 10.46 | 10.48 | 1,017,389 | -0.14(-1.31%) |
May 09, 2007 | 10.64 | 10.67 | 10.58 | 10.62 | 2,357,897 | -0.08(-0.72%) |
May 08, 2007 | 10.59 | 10.71 | 10.57 | 10.70 | 1,373,907 | +0.04(+0.35%) |
May 07, 2007 | 10.66 | 10.74 | 10.57 | 10.66 | 1,840,758 | -0.01(-0.05%) |
May 04, 2007 | 10.71 | 10.71 | 10.63 | 10.66 | 1,660,998 | -0.05(-0.42%) |
May 03, 2007 | 10.82 | 10.84 | 10.71 | 10.71 | 2,732,804 | -0.04(-0.35%) |
May 02, 2007 | 10.54 | 10.78 | 10.43 | 10.75 | 2,799,229 | +0.21(+1.95%) |
May 01, 2007 | 10.53 | 10.61 | 10.50 | 10.54 | 2,603,436 | +0.02(+0.15%) |
Apr 30, 2007 | 10.87 | 10.87 | 10.53 | 10.53 | 3,765,955 | -0.14(-1.35%) |
Apr 27, 2007 | 10.67 | 10.70 | 10.57 | 10.67 | 2,350,391 | -0.01(-0.12%) |
Apr 26, 2007 | 10.35 | 10.69 | 10.35 | 10.68 | 4,110,464 | +0.02(+0.23%) |
Apr 25, 2007 | 10.38 | 10.87 | 10.38 | 10.66 | 8,428,085 | -0.55(-4.92%) |
Apr 24, 2007 | 11.12 | 11.22 | 11.02 | 11.21 | 1,852,392 | +0.13(+1.13%) |
Apr 23, 2007 | 10.98 | 11.20 | 10.96 | 11.09 | 1,643,735 | +0.11(+0.97%) |
Apr 20, 2007 | 10.93 | 10.99 | 10.92 | 10.98 | 680,011 | +0.14(+1.33%) |
Apr 19, 2007 | 11.13 | 11.13 | 10.78 | 10.83 | 1,117,965 | -0.07(-0.64%) |
Apr 18, 2007 | 10.84 | 10.94 | 10.78 | 10.90 | 1,130,724 | +0.04(+0.39%) |
Apr 17, 2007 | 10.83 | 10.90 | 10.80 | 10.86 | 980,612 | +0.04(+0.34%) |
Apr 16, 2007 | 10.65 | 10.83 | 10.65 | 10.82 | 1,377,660 | +0.24(+2.24%) |
Apr 13, 2007 | 10.42 | 10.59 | 10.38 | 10.59 | 1,687,268 | +0.16(+1.53%) |
Apr 12, 2007 | 10.36 | 10.44 | 10.27 | 10.43 | 608,707 | +0.03(+0.26%) |
Apr 11, 2007 | 10.47 | 10.51 | 10.36 | 10.40 | 1,193,397 | -0.05(-0.51%) |
Apr 10, 2007 | 10.53 | 10.54 | 10.43 | 10.45 | 1,166,752 | -0.07(-0.68%) |
Apr 09, 2007 | 10.51 | 10.54 | 10.48 | 10.53 | 613,210 | +0.02(+0.23%) |
Apr 05, 2007 | 10.54 | 10.55 | 10.46 | 10.50 | 627,846 | -0.04(-0.38%) |
Apr 04, 2007 | 10.51 | 10.54 | 10.43 | 10.54 | 1,216,664 | +0.02(+0.15%) |
Apr 03, 2007 | 10.55 | 10.59 | 10.51 | 10.53 | 1,296,974 | +0.01(+0.05%) |
Apr 02, 2007 | 10.47 | 10.53 | 10.43 | 10.52 | 1,263,199 | +0.09(+0.82%) |
Mar 30, 2007 | 10.38 | 10.43 | 10.29 | 10.43 | 2,146,613 | +0.07(+0.72%) |
Mar 29, 2007 | 10.49 | 10.49 | 10.29 | 10.36 | 2,306,108 | -0.10(-0.97%) |
Mar 28, 2007 | 10.53 | 10.56 | 10.43 | 10.46 | 1,905,307 | -0.09(-0.86%) |
Mar 27, 2007 | 10.66 | 10.67 | 10.53 | 10.55 | 1,614,838 | -0.16(-1.49%) |
Mar 26, 2007 | 10.85 | 10.88 | 10.69 | 10.71 | 1,347,637 | -0.15(-1.37%) |
Mar 23, 2007 | 10.90 | 10.93 | 10.83 | 10.86 | 1,051,165 | -0.01(-0.12%) |
Mar 22, 2007 | 10.78 | 10.87 | 10.74 | 10.87 | 1,271,455 | +0.15(+1.39%) |
Mar 21, 2007 | 10.57 | 10.75 | 10.53 | 10.73 | 1,253,066 | +0.16(+1.51%) |
Mar 20, 2007 | 10.41 | 10.57 | 10.40 | 10.57 | 1,091,695 | +0.13(+1.25%) |
Mar 19, 2007 | 10.46 | 10.51 | 10.40 | 10.43 | 1,791,971 | +0.03(+0.33%) |
Mar 16, 2007 | 10.49 | 10.51 | 10.38 | 10.40 | 919,065 | -0.11(-1.01%) |
Mar 15, 2007 | 10.40 | 10.51 | 10.39 | 10.51 | 2,052,042 | +0.11(+1.02%) |
Mar 14, 2007 | 10.31 | 10.45 | 10.26 | 10.40 | 2,168,004 | +0.08(+0.80%) |
Mar 13, 2007 | 10.47 | 10.45 | 10.30 | 10.32 | 1,212,911 | -0.15(-1.48%) |
Mar 12, 2007 | 10.45 | 10.50 | 10.42 | 10.47 | 1,444,085 | -0.01(-0.10%) |
Mar 09, 2007 | 10.47 | 10.55 | 10.42 | 10.48 | 1,576,935 | +0.04(+0.41%) |
Mar 08, 2007 | 10.45 | 10.50 | 10.41 | 10.44 | 1,265,075 | +0.06(+0.62%) |
Mar 07, 2007 | 10.38 | 10.44 | 10.26 | 10.38 | 1,934,203 | +0.02(+0.15%) |
Mar 06, 2007 | 10.31 | 10.39 | 10.27 | 10.36 | 2,094,074 | +0.12(+1.14%) |
Mar 05, 2007 | 10.45 | 10.47 | 10.24 | 10.24 | 2,339,133 | -0.31(-2.93%) |
Mar 02, 2007 | 10.80 | 10.82 | 10.53 | 10.55 | 875,908 | -0.25(-2.27%) |
Mar 01, 2007 | 10.69 | 10.83 | 10.29 | 10.80 | 998,895 | +0.00(+0.03%) |
Feb 28, 2007 | 10.82 | 10.93 | 10.69 | 10.79 | 1,303,729 | -0.02(-0.22%) |
Feb 27, 2007 | 11.11 | 11.16 | 10.70 | 10.82 | 1,633,602 | -0.43(-3.84%) |
Feb 26, 2007 | 11.28 | 11.33 | 11.22 | 11.25 | 1,278,976 | -0.01(-0.12%) |
Feb 23, 2007 | 11.14 | 11.27 | 11.11 | 11.26 | 895,423 | +0.15(+1.32%) |
Feb 22, 2007 | 11.10 | 11.15 | 11.03 | 11.12 | 811,735 | +0.02(+0.14%) |
Feb 21, 2007 | 11.15 | 11.19 | 11.06 | 11.10 | 1,125,846 | -0.05(-0.48%) |
Feb 20, 2007 | 10.97 | 11.17 | 10.93 | 11.15 | 683,013 | +0.16(+1.45%) |
Feb 16, 2007 | 11.01 | 11.02 | 10.90 | 10.99 | 426,320 | -0.03(-0.24%) |
Feb 15, 2007 | 10.90 | 11.05 | 10.89 | 11.02 | 1,623,470 | +0.14(+1.30%) |
Feb 14, 2007 | 10.84 | 10.92 | 10.82 | 10.88 | 985,663 | +0.05(+0.42%) |
Feb 13, 2007 | 10.85 | 10.86 | 10.76 | 10.83 | 1,408,246 | +0.03(+0.30%) |
Feb 12, 2007 | 10.87 | 10.91 | 10.76 | 10.80 | 792,738 | -0.01(-0.07%) |
Feb 09, 2007 | 11.05 | 11.07 | 10.80 | 10.81 | 1,381,038 | -0.26(-2.38%) |
Feb 08, 2007 | 11.11 | 11.12 | 11.02 | 11.07 | 1,135,978 | -0.04(-0.34%) |
Feb 07, 2007 | 11.06 | 11.13 | 11.03 | 11.11 | 1,157,745 | +0.05(+0.43%) |
Feb 06, 2007 | 11.07 | 11.11 | 11.05 | 11.06 | 1,147,237 | -0.01(-0.05%) |
Feb 05, 2007 | 11.11 | 11.17 | 11.05 | 11.07 | 1,632,101 | -0.07(-0.60%) |
Feb 02, 2007 | 11.20 | 11.23 | 11.07 | 11.14 | 1,540,157 | -0.01(-0.10%) |