Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.11 | 12.94 | 12.00 | 12.47 | 6,428,905 | +0.42(+3.50%) |
Jan 30, 2008 | 12.40 | 12.48 | 11.88 | 12.05 | 1,868,438 | -0.21(-1.71%) |
Jan 29, 2008 | 11.80 | 12.26 | 11.62 | 12.26 | 1,634,587 | +0.74(+6.45%) |
Jan 28, 2008 | 11.75 | 11.91 | 11.43 | 11.52 | 2,273,003 | -0.37(-3.15%) |
Jan 25, 2008 | 12.02 | 12.12 | 11.76 | 11.89 | 4,901,099 | +0.25(+2.18%) |
Jan 24, 2008 | 11.57 | 12.28 | 11.40 | 11.64 | 3,029,815 | +0.35(+3.08%) |
Jan 23, 2008 | 10.50 | 11.38 | 10.11 | 11.29 | 4,054,499 | +0.46(+4.27%) |
Jan 22, 2008 | 11.03 | 11.03 | 9.736 | 10.83 | 5,144,126 | -0.66(-5.74%) |
Jan 21, 2008 | 11.14 | 11.72 | 11.14 | 11.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.14 | 11.72 | 11.14 | 11.49 | 3,735,841 | +0.46(+4.14%) |
Jan 17, 2008 | 11.77 | 12.04 | 10.77 | 11.03 | 4,793,942 | -0.78(-6.63%) |
Jan 16, 2008 | 12.31 | 12.31 | 11.14 | 11.81 | 4,352,289 | -0.43(-3.48%) |
Jan 15, 2008 | 12.97 | 12.98 | 12.19 | 12.24 | 3,915,077 | -0.70(-5.40%) |
Jan 14, 2008 | 13.11 | 13.22 | 12.92 | 12.94 | 998,454 | -0.23(-1.74%) |
Jan 11, 2008 | 13.92 | 13.92 | 13.00 | 13.17 | 1,193,823 | -0.69(-5.00%) |
Jan 10, 2008 | 13.36 | 13.90 | 13.25 | 13.86 | 2,127,554 | +0.45(+3.35%) |
Jan 09, 2008 | 13.33 | 13.44 | 13.18 | 13.41 | 1,264,866 | +0.07(+0.51%) |
Jan 08, 2008 | 13.41 | 13.53 | 13.24 | 13.34 | 868,246 | -0.11(-0.83%) |
Jan 07, 2008 | 13.48 | 13.65 | 13.31 | 13.46 | 1,004,966 | -0.01(-0.05%) |
Jan 04, 2008 | 13.82 | 13.82 | 13.30 | 13.46 | 2,214,830 | -0.46(-3.30%) |
Jan 03, 2008 | 13.92 | 14.01 | 13.79 | 13.92 | 1,211,288 | -0.05(-0.39%) |
Jan 02, 2008 | 14.00 | 14.13 | 13.78 | 13.98 | 1,171,918 | +0.07(+0.51%) |
Jan 01, 2008 | 14.02 | 14.11 | 13.86 | 13.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.02 | 14.11 | 13.86 | 13.90 | 742,106 | -0.15(-1.08%) |
Dec 28, 2007 | 14.12 | 14.19 | 13.91 | 14.06 | 725,529 | -0.04(-0.31%) |
Dec 27, 2007 | 13.77 | 14.18 | 13.74 | 14.10 | 927,706 | +0.38(+2.73%) |
Dec 26, 2007 | 13.96 | 13.98 | 13.54 | 13.73 | 504,999 | -0.24(-1.69%) |
Dec 24, 2007 | 13.89 | 13.98 | 13.75 | 13.96 | 252,795 | +0.19(+1.35%) |
Dec 21, 2007 | 13.44 | 13.80 | 13.26 | 13.78 | 1,174,878 | +0.22(+1.59%) |
Dec 20, 2007 | 13.75 | 13.81 | 13.49 | 13.56 | 1,020,063 | -0.16(-1.18%) |
Dec 19, 2007 | 13.74 | 13.82 | 13.51 | 13.72 | 1,144,243 | -0.01(-0.07%) |
Dec 18, 2007 | 13.83 | 13.93 | 13.49 | 13.73 | 1,692,606 | -0.05(-0.37%) |
Dec 17, 2007 | 13.79 | 14.17 | 13.68 | 13.78 | 2,004,604 | +0.04(+0.27%) |
Dec 14, 2007 | 13.39 | 13.78 | 13.39 | 13.75 | 2,459,518 | +0.21(+1.57%) |
Dec 13, 2007 | 13.42 | 13.75 | 13.40 | 13.53 | 2,186,949 | +0.03(+0.23%) |
Dec 12, 2007 | 13.39 | 13.61 | 13.31 | 13.50 | 2,169,928 | +0.13(+0.96%) |
Dec 11, 2007 | 13.32 | 13.60 | 13.25 | 13.37 | 2,554,894 | +0.02(+0.15%) |
Dec 10, 2007 | 12.94 | 13.53 | 12.75 | 13.35 | 3,144,642 | +0.59(+4.63%) |
Dec 07, 2007 | 13.41 | 13.41 | 12.46 | 12.76 | 8,878,635 | -0.53(-3.99%) |
Dec 06, 2007 | 12.68 | 13.29 | 12.67 | 13.29 | 2,490,067 | +0.66(+5.21%) |
Dec 05, 2007 | 12.76 | 12.97 | 12.50 | 12.63 | 2,361,005 | -0.11(-0.85%) |
Dec 04, 2007 | 12.55 | 12.77 | 12.29 | 12.74 | 2,525,293 | +0.01(+0.08%) |
Dec 03, 2007 | 12.78 | 12.90 | 12.49 | 12.73 | 1,365,543 | -0.15(-1.18%) |
Nov 30, 2007 | 13.09 | 13.33 | 12.74 | 12.88 | 1,522,990 | +0.08(+0.61%) |
Nov 29, 2007 | 12.99 | 13.37 | 12.75 | 12.81 | 2,527,957 | -0.41(-3.07%) |
Nov 28, 2007 | 12.85 | 13.33 | 12.74 | 13.21 | 1,573,339 | +0.36(+2.79%) |
Nov 27, 2007 | 12.52 | 12.91 | 12.51 | 12.85 | 1,109,755 | +0.24(+1.93%) |
Nov 26, 2007 | 13.22 | 13.22 | 12.58 | 12.61 | 1,560,880 | -0.74(-5.52%) |
Nov 23, 2007 | 12.92 | 13.38 | 12.72 | 13.35 | 376,289 | +0.78(+6.21%) |
Nov 21, 2007 | 12.94 | 12.98 | 12.29 | 12.57 | 1,948,066 | -0.56(-4.30%) |
Nov 20, 2007 | 13.12 | 13.35 | 12.91 | 13.13 | 1,583,081 | +0.04(+0.28%) |
Nov 19, 2007 | 13.81 | 14.00 | 13.05 | 13.09 | 1,962,502 | -0.97(-6.89%) |
Nov 16, 2007 | 14.05 | 14.37 | 13.69 | 14.06 | 1,418,793 | +0.23(+1.64%) |
Nov 15, 2007 | 14.31 | 14.82 | 13.58 | 13.84 | 873,240 | -0.19(-1.35%) |
Nov 14, 2007 | 13.70 | 14.26 | 13.70 | 14.03 | 1,977,963 | +0.39(+2.87%) |
Nov 13, 2007 | 13.66 | 13.76 | 13.29 | 13.63 | 1,734,640 | +0.28(+2.07%) |
Nov 12, 2007 | 13.69 | 13.80 | 13.34 | 13.36 | 1,458,755 | -0.21(-1.57%) |
Nov 09, 2007 | 13.87 | 13.93 | 13.40 | 13.57 | 1,156,821 | -0.42(-2.97%) |
Nov 08, 2007 | 13.89 | 14.24 | 13.46 | 13.99 | 1,369,655 | -0.16(-1.10%) |
Nov 07, 2007 | 14.37 | 14.57 | 14.04 | 14.14 | 1,073,049 | -0.31(-2.17%) |
Nov 06, 2007 | 14.20 | 14.61 | 14.14 | 14.46 | 1,406,065 | +0.18(+1.28%) |
Nov 05, 2007 | 14.41 | 14.68 | 13.88 | 14.27 | 2,785,731 | -0.57(-3.85%) |
Nov 02, 2007 | 15.45 | 15.70 | 14.74 | 14.84 | 1,848,309 | -0.28(-1.85%) |
Nov 01, 2007 | 15.31 | 15.40 | 15.03 | 15.12 | 2,294,106 | -0.05(-0.36%) |
Oct 31, 2007 | 15.45 | 15.60 | 15.08 | 15.18 | 2,112,945 | -0.08(-0.53%) |
Oct 30, 2007 | 15.32 | 15.32 | 15.14 | 15.26 | 1,263,978 | +0.02(+0.15%) |
Oct 29, 2007 | 15.32 | 15.40 | 15.15 | 15.24 | 1,225,200 | +0.03(+0.22%) |
Oct 26, 2007 | 15.45 | 15.57 | 14.99 | 15.20 | 1,090,218 | +0.27(+1.81%) |
Oct 25, 2007 | 15.04 | 15.13 | 14.42 | 14.93 | 1,725,167 | +0.55(+3.83%) |
Oct 24, 2007 | 14.39 | 14.56 | 14.19 | 14.38 | 1,405,177 | -0.11(-0.79%) |
Oct 23, 2007 | 14.01 | 14.54 | 13.98 | 14.50 | 935,403 | +0.65(+4.68%) |
Oct 22, 2007 | 14.08 | 14.08 | 13.67 | 13.85 | 1,066,537 | -0.15(-1.09%) |
Oct 19, 2007 | 14.36 | 14.36 | 13.95 | 14.00 | 602,387 | -0.19(-1.33%) |
Oct 18, 2007 | 14.17 | 14.27 | 13.98 | 14.19 | 1,365,215 | +0.07(+0.48%) |
Oct 17, 2007 | 14.05 | 14.22 | 13.89 | 14.12 | 1,157,709 | +0.11(+0.80%) |
Oct 16, 2007 | 13.75 | 14.11 | 13.69 | 14.01 | 825,286 | +0.25(+1.79%) |
Oct 15, 2007 | 13.88 | 13.90 | 13.66 | 13.76 | 875,904 | -0.07(-0.54%) |
Oct 12, 2007 | 13.60 | 13.88 | 13.60 | 13.84 | 1,275,523 | +0.27(+2.02%) |
Oct 11, 2007 | 13.57 | 13.72 | 13.52 | 13.56 | 722,865 | +0.12(+0.88%) |
Oct 10, 2007 | 13.48 | 13.54 | 13.34 | 13.45 | 1,176,062 | +0.01(+0.08%) |
Oct 09, 2007 | 13.31 | 13.55 | 13.24 | 13.44 | 867,320 | +0.17(+1.30%) |
Oct 08, 2007 | 13.78 | 13.82 | 13.12 | 13.26 | 656,558 | -0.45(-3.30%) |
Oct 05, 2007 | 13.35 | 13.76 | 13.35 | 13.72 | 769,339 | +0.51(+3.86%) |
Oct 04, 2007 | 13.32 | 13.34 | 12.97 | 13.21 | 620,148 | -0.05(-0.41%) |
Oct 03, 2007 | 13.35 | 13.44 | 13.24 | 13.26 | 956,124 | -0.17(-1.26%) |
Oct 02, 2007 | 13.37 | 13.59 | 13.31 | 13.43 | 708,360 | -0.06(-0.45%) |
Oct 01, 2007 | 13.38 | 13.72 | 13.36 | 13.49 | 2,083,640 | +0.18(+1.37%) |
Sep 28, 2007 | 13.15 | 13.51 | 13.12 | 13.31 | 2,269,241 | +0.17(+1.29%) |
Sep 27, 2007 | 13.13 | 13.18 | 12.92 | 13.14 | 1,265,458 | +0.23(+1.78%) |
Sep 26, 2007 | 13.04 | 13.17 | 12.84 | 12.91 | 548,809 | +0.08(+0.66%) |
Sep 25, 2007 | 12.65 | 12.84 | 12.49 | 12.82 | 565,682 | +0.01(+0.08%) |
Sep 24, 2007 | 13.06 | 13.18 | 12.80 | 12.81 | 613,044 | -0.18(-1.38%) |
Sep 21, 2007 | 12.36 | 13.25 | 12.22 | 12.99 | 3,368,340 | +0.74(+6.01%) |
Sep 20, 2007 | 12.16 | 12.43 | 12.04 | 12.26 | 2,384,982 | +0.14(+1.17%) |
Sep 19, 2007 | 12.10 | 12.28 | 11.87 | 12.11 | 1,666,261 | -0.02(-0.17%) |
Sep 18, 2007 | 11.46 | 12.19 | 10.98 | 12.13 | 3,515,162 | +1.44(+13.42%) |
Sep 17, 2007 | 10.75 | 10.81 | 10.52 | 10.70 | 693,264 | -0.09(-0.88%) |
Sep 14, 2007 | 10.88 | 10.88 | 10.71 | 10.79 | 523,648 | -0.19(-1.69%) |
Sep 13, 2007 | 10.79 | 11.00 | 10.63 | 10.98 | 1,097,322 | +0.19(+1.72%) |
Sep 12, 2007 | 11.06 | 11.06 | 10.79 | 10.79 | 479,246 | -0.22(-2.02%) |
Sep 11, 2007 | 10.90 | 11.10 | 10.82 | 11.02 | 938,363 | +0.24(+2.26%) |
Sep 10, 2007 | 10.87 | 10.91 | 10.51 | 10.77 | 777,628 | +0.00(+0.03%) |
Sep 07, 2007 | 10.80 | 10.89 | 10.71 | 10.77 | 374,753 | -0.04(-0.41%) |
Sep 06, 2007 | 10.97 | 10.98 | 10.75 | 10.81 | 386,001 | -0.05(-0.50%) |
Sep 05, 2007 | 11.03 | 11.03 | 10.82 | 10.87 | 347,224 | -0.13(-1.17%) |
Sep 04, 2007 | 10.91 | 11.02 | 10.76 | 11.00 | 1,453,427 | +0.05(+0.43%) |
Aug 31, 2007 | 10.91 | 11.02 | 10.83 | 10.95 | 448,164 | +0.27(+2.50%) |
Aug 30, 2007 | 10.55 | 10.72 | 10.53 | 10.68 | 707,472 | +0.05(+0.44%) |
Aug 29, 2007 | 10.66 | 10.72 | 10.56 | 10.63 | 822,030 | +0.12(+1.19%) |
Aug 28, 2007 | 10.75 | 10.81 | 10.48 | 10.51 | 791,540 | -0.38(-3.45%) |
Aug 27, 2007 | 11.03 | 11.04 | 10.63 | 10.88 | 1,033,383 | -0.12(-1.10%) |
Aug 24, 2007 | 10.89 | 11.03 | 10.75 | 11.01 | 823,806 | +0.16(+1.43%) |
Aug 23, 2007 | 11.13 | 11.19 | 10.76 | 10.85 | 1,497,829 | -0.23(-2.07%) |
Aug 22, 2007 | 10.83 | 11.16 | 10.82 | 11.08 | 1,591,665 | +0.40(+3.70%) |
Aug 21, 2007 | 10.70 | 10.78 | 10.42 | 10.69 | 1,204,479 | +0.06(+0.54%) |
Aug 20, 2007 | 10.92 | 11.05 | 10.42 | 10.63 | 1,682,541 | -0.06(-0.57%) |
Aug 17, 2007 | 10.83 | 11.04 | 10.50 | 10.69 | 1,957,538 | +0.27(+2.56%) |
Aug 16, 2007 | 10.28 | 10.51 | 9.905 | 10.42 | 2,757,959 | -0.07(-0.71%) |
Aug 15, 2007 | 10.76 | 10.84 | 10.35 | 10.50 | 2,447,737 | -0.38(-3.51%) |
Aug 14, 2007 | 11.68 | 11.69 | 10.85 | 10.88 | 1,788,810 | -0.67(-5.77%) |
Aug 13, 2007 | 11.94 | 11.98 | 11.40 | 11.54 | 1,375,279 | -0.28(-2.37%) |
Aug 10, 2007 | 11.93 | 12.18 | 11.77 | 11.82 | 1,795,027 | -0.19(-1.60%) |
Aug 09, 2007 | 11.99 | 12.23 | 11.82 | 12.02 | 1,586,633 | +0.02(+0.17%) |
Aug 08, 2007 | 11.82 | 12.03 | 11.71 | 12.00 | 1,766,313 | +0.19(+1.60%) |
Aug 07, 2007 | 11.14 | 11.85 | 11.02 | 11.81 | 1,370,543 | +0.65(+5.81%) |
Aug 06, 2007 | 10.85 | 11.18 | 10.69 | 11.16 | 1,291,507 | +0.20(+1.82%) |
Aug 03, 2007 | 11.16 | 11.23 | 10.93 | 10.96 | 1,593,737 | -0.16(-1.40%) |
Aug 02, 2007 | 11.23 | 11.50 | 11.02 | 11.11 | 2,792,001 | -0.22(-1.97%) |
Aug 01, 2007 | 11.64 | 11.64 | 11.13 | 11.34 | 2,034,635 | -0.23(-1.96%) |
Jul 31, 2007 | 11.58 | 11.83 | 11.47 | 11.56 | 1,477,700 | +0.08(+0.74%) |
Jul 30, 2007 | 11.32 | 11.53 | 11.29 | 11.48 | 1,798,283 | +0.10(+0.89%) |
Jul 27, 2007 | 11.05 | 11.39 | 10.99 | 11.38 | 1,187,903 | +0.21(+1.84%) |
Jul 26, 2007 | 11.39 | 11.40 | 11.02 | 11.17 | 1,530,390 | -0.42(-3.59%) |
Jul 25, 2007 | 11.86 | 11.94 | 11.34 | 11.59 | 697,112 | -0.18(-1.55%) |
Jul 24, 2007 | 12.00 | 12.01 | 11.73 | 11.77 | 373,865 | -0.20(-1.64%) |
Jul 23, 2007 | 11.76 | 11.99 | 11.74 | 11.97 | 356,696 | +0.21(+1.75%) |
Jul 20, 2007 | 11.92 | 11.99 | 11.74 | 11.76 | 790,060 | -0.21(-1.75%) |
Jul 19, 2007 | 12.12 | 12.12 | 11.94 | 11.97 | 550,585 | -0.03(-0.28%) |
Jul 18, 2007 | 12.14 | 12.16 | 11.82 | 12.00 | 1,033,679 | -0.14(-1.11%) |
Jul 17, 2007 | 11.94 | 12.16 | 11.84 | 12.14 | 810,485 | +0.23(+1.96%) |
Jul 16, 2007 | 11.82 | 12.01 | 11.70 | 11.90 | 733,225 | +0.15(+1.26%) |
Jul 13, 2007 | 11.73 | 11.77 | 11.51 | 11.76 | 998,158 | +0.08(+0.67%) |
Jul 12, 2007 | 11.60 | 11.71 | 11.48 | 11.68 | 1,180,206 | +0.10(+0.87%) |
Jul 11, 2007 | 11.74 | 11.77 | 11.55 | 11.58 | 960,564 | -0.15(-1.24%) |
Jul 10, 2007 | 11.97 | 11.98 | 11.69 | 11.72 | 708,360 | -0.25(-2.12%) |
Jul 09, 2007 | 12.09 | 12.15 | 11.98 | 11.98 | 1,030,423 | -0.10(-0.84%) |
Jul 06, 2007 | 11.99 | 12.15 | 11.83 | 12.08 | 616,004 | +0.10(+0.87%) |
Jul 05, 2007 | 11.43 | 11.99 | 11.18 | 11.97 | 2,122,418 | +0.57(+4.98%) |
Jul 03, 2007 | 11.37 | 11.51 | 11.30 | 11.40 | 1,060,617 | +0.01(+0.06%) |
Jul 02, 2007 | 11.72 | 11.72 | 11.27 | 11.40 | 1,063,873 | -0.19(-1.60%) |
Jun 29, 2007 | 11.84 | 11.84 | 11.58 | 11.58 | 812,557 | -0.14(-1.15%) |
Jun 28, 2007 | 11.71 | 11.84 | 11.57 | 11.72 | 876,200 | -0.15(-1.28%) |
Jun 27, 2007 | 11.63 | 11.87 | 11.35 | 11.87 | 1,263,090 | +0.24(+2.03%) |
Jun 26, 2007 | 11.99 | 12.05 | 11.58 | 11.63 | 1,295,948 | -0.37(-3.07%) |
Jun 25, 2007 | 12.15 | 12.23 | 11.87 | 12.00 | 977,437 | -0.12(-1.00%) |
Jun 22, 2007 | 11.94 | 12.21 | 11.87 | 12.12 | 667,510 | +0.15(+1.24%) |
Jun 21, 2007 | 12.10 | 12.15 | 11.81 | 11.98 | 1,571,536 | -0.16(-1.31%) |
Jun 20, 2007 | 12.23 | 12.26 | 12.12 | 12.13 | 887,449 | -0.09(-0.77%) |
Jun 19, 2007 | 12.34 | 12.38 | 12.05 | 12.23 | 690,007 | -0.12(-0.98%) |
Jun 18, 2007 | 12.47 | 12.73 | 12.33 | 12.35 | 1,460,827 | +0.09(+0.74%) |
Jun 15, 2007 | 12.05 | 12.28 | 11.94 | 12.26 | 678,759 | +0.24(+2.00%) |
Jun 14, 2007 | 11.84 | 12.03 | 11.82 | 12.02 | 576,042 | +0.23(+1.98%) |
Jun 13, 2007 | 11.74 | 11.84 | 11.59 | 11.79 | 630,213 | +0.06(+0.49%) |
Jun 12, 2007 | 11.67 | 11.79 | 11.65 | 11.73 | 605,348 | +0.02(+0.14%) |
Jun 11, 2007 | 11.65 | 11.79 | 11.63 | 11.71 | 620,444 | +0.03(+0.29%) |
Jun 08, 2007 | 11.38 | 11.76 | 11.35 | 11.68 | 523,944 | +0.04(+0.38%) |
Jun 07, 2007 | 11.83 | 11.86 | 11.59 | 11.63 | 716,057 | -0.25(-2.13%) |
Jun 06, 2007 | 11.86 | 11.91 | 11.78 | 11.89 | 611,164 | -0.03(-0.26%) |
Jun 05, 2007 | 12.02 | 12.08 | 11.86 | 11.92 | 576,338 | -0.18(-1.51%) |
Jun 04, 2007 | 11.96 | 12.13 | 11.87 | 12.10 | 791,836 | +0.16(+1.36%) |
Jun 01, 2007 | 11.93 | 12.14 | 11.91 | 11.94 | 868,208 | +0.13(+1.12%) |
May 31, 2007 | 11.57 | 11.99 | 11.50 | 11.81 | 1,480,660 | +0.27(+2.37%) |
May 30, 2007 | 11.43 | 11.65 | 11.36 | 11.53 | 923,266 | +0.10(+0.86%) |
May 29, 2007 | 11.68 | 11.72 | 11.35 | 11.44 | 1,258,132 | +5.60(+96.00%) |
May 25, 2007 | 5.864 | 5.912 | 5.807 | 5.834 | 1,400,144 | +0.05(+0.92%) |
May 24, 2007 | 5.982 | 5.997 | 5.729 | 5.781 | 2,029,470 | -0.19(-3.22%) |
May 23, 2007 | 6.083 | 6.131 | 5.947 | 5.974 | 1,152,914 | -0.11(-1.75%) |
May 22, 2007 | 6.081 | 6.124 | 6.060 | 6.080 | 2,616,761 | -0.10(-1.57%) |
May 21, 2007 | 5.937 | 6.180 | 5.937 | 6.177 | 886,857 | +0.26(+4.32%) |
May 18, 2007 | 5.903 | 5.937 | 5.890 | 5.921 | 1,133,732 | +0.04(+0.63%) |
May 17, 2007 | 5.957 | 5.963 | 5.866 | 5.884 | 2,633,930 | -0.06(-1.08%) |
May 16, 2007 | 5.971 | 6.110 | 5.889 | 5.948 | 1,647,612 | +0.04(+0.76%) |
May 15, 2007 | 5.873 | 5.922 | 5.873 | 5.903 | 1,830,548 | +0.06(+0.98%) |
May 14, 2007 | 5.764 | 5.865 | 5.764 | 5.846 | 1,703,854 | +0.08(+1.35%) |
May 11, 2007 | 5.727 | 5.769 | 5.727 | 5.768 | 780,884 | +0.04(+0.68%) |
May 10, 2007 | 5.655 | 5.792 | 5.700 | 5.729 | 1,835,285 | -0.02(-0.34%) |
May 09, 2007 | 5.726 | 5.798 | 5.676 | 5.749 | 1,713,327 | -0.01(-0.19%) |
May 08, 2007 | 5.553 | 5.793 | 5.553 | 5.760 | 2,673,003 | +0.18(+3.21%) |
May 07, 2007 | 5.477 | 5.610 | 5.477 | 5.581 | 1,506,709 | +0.12(+2.13%) |
May 04, 2007 | 5.405 | 5.477 | 5.373 | 5.464 | 1,425,602 | +0.08(+1.55%) |
May 03, 2007 | 5.479 | 5.529 | 5.104 | 5.381 | 5,559,137 | -0.12(-2.15%) |
May 02, 2007 | 5.372 | 5.567 | 5.361 | 5.499 | 2,058,479 | +0.11(+2.04%) |
May 01, 2007 | 5.373 | 5.397 | 5.333 | 5.389 | 1,095,842 | +0.01(+0.17%) |
Apr 30, 2007 | 5.403 | 5.413 | 5.342 | 5.380 | 1,171,030 | -0.01(-0.25%) |
Apr 27, 2007 | 5.329 | 5.437 | 5.301 | 5.393 | 853,111 | +0.04(+0.82%) |
Apr 26, 2007 | 5.309 | 5.358 | 5.295 | 5.349 | 1,219,576 | -0.00(-0.08%) |
Apr 25, 2007 | 5.363 | 5.388 | 5.333 | 5.354 | 2,149,059 | -0.00(-0.06%) |
Apr 24, 2007 | 5.410 | 5.427 | 5.331 | 5.357 | 1,152,677 | -0.06(-1.05%) |
Apr 23, 2007 | 5.464 | 5.506 | 5.379 | 5.414 | 1,176,358 | -0.02(-0.45%) |
Apr 20, 2007 | 5.416 | 5.475 | 5.416 | 5.438 | 899,881 | +0.03(+0.50%) |
Apr 19, 2007 | 5.439 | 5.442 | 5.381 | 5.411 | 1,035,455 | -0.08(-1.45%) |
Apr 18, 2007 | 5.517 | 5.536 | 5.463 | 5.490 | 1,342,126 | -0.02(-0.35%) |
Apr 17, 2007 | 5.411 | 5.543 | 5.405 | 5.510 | 1,066,833 | +0.09(+1.70%) |
Apr 16, 2007 | 5.355 | 5.418 | 5.335 | 5.418 | 824,102 | +0.14(+2.57%) |
Apr 13, 2007 | 5.336 | 5.361 | 5.235 | 5.282 | 934,219 | -0.06(-1.17%) |
Apr 12, 2007 | 5.262 | 5.359 | 5.251 | 5.344 | 1,038,416 | +0.05(+0.94%) |
Apr 11, 2007 | 5.321 | 5.336 | 5.287 | 5.295 | 1,186,422 | -0.04(-0.68%) |
Apr 10, 2007 | 5.360 | 5.361 | 5.293 | 5.331 | 1,681,357 | -0.01(-0.16%) |
Apr 09, 2007 | 5.356 | 5.356 | 5.300 | 5.339 | 1,182,870 | +0.01(+0.13%) |
Apr 05, 2007 | 5.338 | 5.382 | 5.311 | 5.333 | 1,638,139 | +0.07(+1.27%) |
Apr 04, 2007 | 5.093 | 5.379 | 5.060 | 5.266 | 3,418,366 | +0.17(+3.40%) |
Apr 03, 2007 | 4.977 | 5.099 | 4.952 | 5.093 | 1,008,814 | +0.13(+2.67%) |
Apr 02, 2007 | 4.970 | 5.030 | 4.947 | 4.960 | 1,566,504 | -0.01(-0.20%) |
Mar 30, 2007 | 4.977 | 5.011 | 4.941 | 4.970 | 862,583 | -0.02(-0.34%) |
Mar 29, 2007 | 5.109 | 5.122 | 4.966 | 4.987 | 1,028,943 | -0.08(-1.60%) |
Mar 28, 2007 | 4.953 | 5.133 | 4.921 | 5.068 | 2,232,535 | +0.17(+3.45%) |
Mar 27, 2007 | 4.755 | 4.933 | 4.742 | 4.899 | 1,802,131 | +0.14(+2.91%) |
Mar 26, 2007 | 4.805 | 4.810 | 4.735 | 4.761 | 669,583 | -0.06(-1.19%) |
Mar 23, 2007 | 4.831 | 4.845 | 4.801 | 4.818 | 445,796 | -0.02(-0.45%) |
Mar 22, 2007 | 4.817 | 4.897 | 4.816 | 4.840 | 905,209 | +0.02(+0.35%) |
Mar 21, 2007 | 4.791 | 4.833 | 4.757 | 4.823 | 576,634 | +0.03(+0.67%) |
Mar 20, 2007 | 4.679 | 4.823 | 4.659 | 4.791 | 838,902 | +0.10(+2.23%) |
Mar 19, 2007 | 4.666 | 4.726 | 4.643 | 4.686 | 679,055 | +0.02(+0.43%) |
Mar 16, 2007 | 4.687 | 4.705 | 4.653 | 4.666 | 468,885 | -0.02(-0.45%) |
Mar 15, 2007 | 4.670 | 4.744 | 4.652 | 4.687 | 471,845 | +0.02(+0.36%) |
Mar 14, 2007 | 4.731 | 4.731 | 4.633 | 4.670 | 1,279,963 | +0.02(+0.36%) |
Mar 13, 2007 | 4.678 | 4.730 | 4.640 | 4.654 | 896,921 | -0.02(-0.52%) |
Mar 12, 2007 | 4.598 | 4.688 | 4.550 | 4.678 | 1,220,168 | +0.07(+1.45%) |
Mar 09, 2007 | 4.493 | 4.724 | 4.490 | 4.611 | 2,204,710 | +0.13(+2.84%) |
Mar 08, 2007 | 4.376 | 4.484 | 4.376 | 4.484 | 1,473,556 | +0.11(+2.51%) |
Mar 07, 2007 | 4.305 | 4.398 | 4.305 | 4.374 | 1,502,565 | +0.06(+1.37%) |
Mar 06, 2007 | 4.386 | 4.387 | 4.230 | 4.315 | 717,537 | +0.05(+1.29%) |
Mar 05, 2007 | 4.273 | 4.311 | 4.213 | 4.260 | 1,230,825 | -0.03(-0.77%) |
Mar 02, 2007 | 4.413 | 4.439 | 4.262 | 4.293 | 2,111,761 | -0.12(-2.75%) |
Mar 01, 2007 | 4.350 | 4.458 | 4.223 | 4.414 | 2,957,946 | +0.05(+1.04%) |
Feb 28, 2007 | 4.413 | 4.413 | 4.328 | 4.369 | 756,611 | -0.02(-0.42%) |
Feb 27, 2007 | 4.507 | 4.507 | 4.387 | 4.387 | 1,269,306 | -0.14(-2.99%) |
Feb 26, 2007 | 4.529 | 4.547 | 4.501 | 4.523 | 404,946 | -0.00(-0.09%) |
Feb 23, 2007 | 4.489 | 4.533 | 4.483 | 4.527 | 315,550 | +0.02(+0.54%) |
Feb 22, 2007 | 4.506 | 4.519 | 4.485 | 4.502 | 356,992 | -0.00(-0.07%) |
Feb 21, 2007 | 4.506 | 4.561 | 4.483 | 4.506 | 861,399 | -0.01(-0.30%) |
Feb 20, 2007 | 4.485 | 4.539 | 4.485 | 4.519 | 801,013 | -0.03(-0.59%) |
Feb 16, 2007 | 4.472 | 4.554 | 4.468 | 4.546 | 840,086 | +0.07(+1.47%) |
Feb 15, 2007 | 4.494 | 4.494 | 4.467 | 4.480 | 869,096 | +0.00(+0.00%) |
Feb 14, 2007 | 4.421 | 4.490 | 4.396 | 4.480 | 1,110,229 | +0.08(+1.82%) |
Feb 13, 2007 | 4.349 | 4.423 | 4.333 | 4.400 | 982,795 | -0.00(-0.08%) |
Feb 12, 2007 | 4.384 | 4.435 | 4.372 | 4.404 | 717,537 | +0.02(+0.44%) |
Feb 09, 2007 | 4.485 | 4.503 | 4.346 | 4.384 | 1,459,939 | -0.10(-2.24%) |
Feb 08, 2007 | 4.463 | 4.501 | 4.387 | 4.485 | 1,055,584 | +0.03(+0.68%) |
Feb 07, 2007 | 4.414 | 4.474 | 4.388 | 4.454 | 1,502,565 | +0.04(+0.96%) |
Feb 06, 2007 | 4.307 | 4.422 | 4.275 | 4.412 | 1,455,203 | +0.13(+3.08%) |
Feb 05, 2007 | 4.374 | 4.377 | 4.242 | 4.280 | 1,049,664 | -0.09(-2.14%) |
Feb 02, 2007 | 4.335 | 4.392 | 4.331 | 4.374 | 1,083,410 | -0.01(-0.13%) |