Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.906 | 10.28 | 9.843 | 10.19 | 63,541,740 | +0.15(+1.54%) |
Jan 30, 2008 | 10.13 | 10.22 | 9.649 | 10.04 | 53,825,784 | -0.12(-1.21%) |
Jan 29, 2008 | 10.10 | 10.29 | 9.920 | 10.16 | 62,686,676 | +0.16(+1.57%) |
Jan 28, 2008 | 9.788 | 10.02 | 9.361 | 10.00 | 86,377,688 | +0.09(+0.93%) |
Jan 25, 2008 | 10.16 | 10.17 | 9.883 | 9.909 | 52,746,596 | -0.12(-1.23%) |
Jan 24, 2008 | 10.01 | 10.29 | 9.822 | 10.03 | 67,724,112 | +0.04(+0.42%) |
Jan 23, 2008 | 9.657 | 10.01 | 9.290 | 9.990 | 116,127,040 | +0.06(+0.63%) |
Jan 22, 2008 | 9.762 | 10.10 | 9.657 | 9.927 | 117,594,528 | -0.33(-3.22%) |
Jan 21, 2008 | 10.79 | 10.86 | 10.04 | 10.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.79 | 10.86 | 10.04 | 10.26 | 151,491,792 | -0.48(-4.45%) |
Jan 17, 2008 | 11.12 | 11.20 | 10.68 | 10.74 | 79,521,272 | -0.37(-3.33%) |
Jan 16, 2008 | 10.99 | 11.33 | 10.99 | 11.11 | 53,687,668 | +0.04(+0.36%) |
Jan 15, 2008 | 11.15 | 11.28 | 11.05 | 11.07 | 49,275,148 | -0.22(-1.91%) |
Jan 14, 2008 | 11.22 | 11.34 | 11.16 | 11.28 | 39,518,616 | +0.13(+1.15%) |
Jan 11, 2008 | 11.32 | 11.47 | 11.02 | 11.15 | 63,940,460 | -0.25(-2.19%) |
Jan 10, 2008 | 11.08 | 11.51 | 11.00 | 11.40 | 81,699,040 | +0.26(+2.31%) |
Jan 09, 2008 | 11.02 | 11.16 | 10.63 | 11.15 | 93,965,448 | +0.13(+1.14%) |
Jan 08, 2008 | 11.38 | 11.63 | 10.65 | 11.02 | 132,915,680 | -0.36(-3.14%) |
Jan 07, 2008 | 11.23 | 11.43 | 11.22 | 11.38 | 57,261,976 | +0.20(+1.76%) |
Jan 04, 2008 | 11.28 | 11.45 | 11.16 | 11.18 | 42,285,972 | -0.21(-1.87%) |
Jan 03, 2008 | 11.36 | 11.54 | 11.34 | 11.39 | 32,083,512 | +0.05(+0.46%) |
Jan 02, 2008 | 11.52 | 11.58 | 11.24 | 11.34 | 38,653,344 | -0.13(-1.10%) |
Jan 01, 2008 | 11.68 | 11.68 | 11.45 | 11.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.68 | 11.68 | 11.45 | 11.47 | 34,253,196 | -0.24(-2.08%) |
Dec 28, 2007 | 11.66 | 11.81 | 11.65 | 11.71 | 29,652,402 | +0.06(+0.54%) |
Dec 27, 2007 | 11.84 | 11.84 | 11.64 | 11.65 | 30,127,304 | -0.19(-1.60%) |
Dec 26, 2007 | 11.71 | 11.87 | 11.71 | 11.84 | 28,857,804 | +0.08(+0.69%) |
Dec 24, 2007 | 11.44 | 11.77 | 11.44 | 11.75 | 10,880,635 | +0.12(+1.06%) |
Dec 21, 2007 | 11.57 | 11.75 | 11.55 | 11.63 | 80,330,328 | +0.13(+1.14%) |
Dec 20, 2007 | 11.52 | 11.53 | 11.37 | 11.50 | 26,853,420 | +0.04(+0.39%) |
Dec 19, 2007 | 11.57 | 11.64 | 11.40 | 11.45 | 43,673,452 | -0.04(-0.36%) |
Dec 18, 2007 | 11.37 | 11.53 | 11.28 | 11.50 | 44,084,088 | +0.19(+1.65%) |
Dec 17, 2007 | 11.57 | 11.57 | 11.29 | 11.31 | 48,727,412 | -0.33(-2.86%) |
Dec 14, 2007 | 11.83 | 11.83 | 11.64 | 11.64 | 34,674,276 | -0.17(-1.44%) |
Dec 13, 2007 | 11.71 | 11.84 | 11.60 | 11.81 | 38,167,284 | +0.02(+0.18%) |
Dec 12, 2007 | 11.81 | 11.99 | 11.61 | 11.79 | 72,968,584 | +0.12(+1.06%) |
Dec 11, 2007 | 11.95 | 11.97 | 11.61 | 11.67 | 50,348,512 | -0.23(-1.94%) |
Dec 10, 2007 | 11.89 | 11.94 | 11.86 | 11.90 | 37,907,072 | +0.01(+0.11%) |
Dec 07, 2007 | 11.65 | 11.91 | 11.65 | 11.89 | 62,782,628 | +0.23(+1.98%) |
Dec 06, 2007 | 11.68 | 11.68 | 11.49 | 11.66 | 52,808,928 | -0.03(-0.23%) |
Dec 05, 2007 | 11.56 | 11.69 | 11.47 | 11.68 | 54,704,020 | +0.19(+1.64%) |
Dec 04, 2007 | 11.26 | 11.59 | 11.26 | 11.49 | 52,891,992 | +0.19(+1.65%) |
Dec 03, 2007 | 11.31 | 11.48 | 11.21 | 11.31 | 36,614,068 | -0.03(-0.28%) |
Nov 30, 2007 | 11.28 | 11.38 | 11.23 | 11.34 | 49,594,448 | +0.19(+1.72%) |
Nov 29, 2007 | 11.08 | 11.21 | 11.04 | 11.15 | 30,515,394 | +0.02(+0.16%) |
Nov 28, 2007 | 10.97 | 11.20 | 10.84 | 11.13 | 49,660,040 | +0.25(+2.29%) |
Nov 27, 2007 | 10.86 | 10.99 | 10.70 | 10.88 | 57,016,192 | +0.06(+0.56%) |
Nov 26, 2007 | 11.19 | 11.22 | 10.81 | 10.82 | 60,604,300 | -0.37(-3.31%) |
Nov 23, 2007 | 11.06 | 11.21 | 11.03 | 11.19 | 16,409,630 | +0.18(+1.65%) |
Nov 21, 2007 | 11.22 | 11.31 | 11.01 | 11.01 | 44,912,352 | -0.32(-2.80%) |
Nov 20, 2007 | 11.29 | 11.48 | 11.21 | 11.33 | 52,678,936 | +0.03(+0.26%) |
Nov 19, 2007 | 11.42 | 11.48 | 11.17 | 11.30 | 63,489,420 | -0.17(-1.47%) |
Nov 16, 2007 | 11.35 | 11.55 | 11.30 | 11.47 | 59,849,912 | +0.17(+1.51%) |
Nov 15, 2007 | 11.40 | 11.46 | 11.24 | 11.29 | 46,906,316 | -0.13(-1.10%) |
Nov 14, 2007 | 11.48 | 11.58 | 11.38 | 11.42 | 43,916,120 | -0.02(-0.14%) |
Nov 13, 2007 | 11.30 | 11.46 | 11.17 | 11.44 | 36,597,048 | +0.20(+1.82%) |
Nov 12, 2007 | 11.23 | 11.34 | 11.13 | 11.23 | 48,437,292 | +0.01(+0.07%) |
Nov 09, 2007 | 11.04 | 11.43 | 11.04 | 11.22 | 56,830,736 | +0.01(+0.09%) |
Nov 08, 2007 | 11.32 | 11.36 | 11.05 | 11.21 | 57,430,404 | -0.10(-0.86%) |
Nov 07, 2007 | 11.46 | 11.51 | 11.30 | 11.31 | 38,870,228 | -0.17(-1.46%) |
Nov 06, 2007 | 11.50 | 11.54 | 11.33 | 11.48 | 44,492,012 | -0.02(-0.18%) |
Nov 05, 2007 | 11.64 | 11.65 | 11.47 | 11.50 | 46,707,884 | -0.15(-1.26%) |
Nov 02, 2007 | 11.77 | 11.78 | 11.54 | 11.65 | 51,170,072 | -0.09(-0.80%) |
Nov 01, 2007 | 12.03 | 12.06 | 11.71 | 11.74 | 49,134,428 | -0.35(-2.89%) |
Oct 31, 2007 | 12.04 | 12.11 | 11.94 | 12.09 | 49,438,516 | +0.19(+1.57%) |
Oct 30, 2007 | 12.06 | 12.07 | 11.84 | 11.90 | 41,305,652 | -0.17(-1.37%) |
Oct 29, 2007 | 12.02 | 12.10 | 11.98 | 12.07 | 61,415,540 | +0.10(+0.85%) |
Oct 26, 2007 | 11.90 | 12.02 | 11.81 | 11.97 | 48,904,648 | +0.18(+1.54%) |
Oct 25, 2007 | 11.71 | 11.82 | 11.64 | 11.79 | 42,307,384 | +0.13(+1.10%) |
Oct 24, 2007 | 11.69 | 11.73 | 11.42 | 11.66 | 45,889,664 | -0.10(-0.87%) |
Oct 23, 2007 | 11.64 | 11.79 | 11.61 | 11.76 | 38,239,040 | +0.13(+1.08%) |
Oct 22, 2007 | 11.49 | 11.65 | 11.47 | 11.63 | 32,390,464 | +0.02(+0.14%) |
Oct 19, 2007 | 11.71 | 11.83 | 11.55 | 11.62 | 53,617,648 | -0.18(-1.56%) |
Oct 18, 2007 | 11.85 | 11.92 | 11.76 | 11.80 | 35,057,152 | -0.08(-0.64%) |
Oct 17, 2007 | 11.86 | 11.94 | 11.72 | 11.88 | 49,147,384 | +0.09(+0.73%) |
Oct 16, 2007 | 11.73 | 11.84 | 11.69 | 11.79 | 62,479,976 | +0.08(+0.67%) |
Oct 15, 2007 | 11.94 | 12.01 | 11.61 | 11.71 | 52,122,612 | -0.24(-1.98%) |
Oct 12, 2007 | 12.02 | 12.09 | 11.91 | 11.95 | 37,773,220 | -0.04(-0.33%) |
Oct 11, 2007 | 11.97 | 12.13 | 11.92 | 11.99 | 46,849,136 | +0.01(+0.11%) |
Oct 10, 2007 | 11.92 | 12.02 | 11.90 | 11.97 | 36,049,304 | +0.00(+0.02%) |
Oct 09, 2007 | 11.81 | 11.98 | 11.81 | 11.97 | 36,217,112 | +0.17(+1.47%) |
Oct 08, 2007 | 11.83 | 11.87 | 11.75 | 11.80 | 19,570,658 | -0.07(-0.58%) |
Oct 05, 2007 | 11.89 | 11.93 | 11.81 | 11.87 | 30,862,644 | -0.05(-0.44%) |
Oct 04, 2007 | 11.87 | 11.94 | 11.87 | 11.92 | 30,040,558 | +0.05(+0.40%) |
Oct 03, 2007 | 11.87 | 11.91 | 11.78 | 11.87 | 29,715,880 | -0.03(-0.22%) |
Oct 02, 2007 | 11.87 | 11.98 | 11.85 | 11.90 | 32,530,314 | -0.02(-0.13%) |
Oct 01, 2007 | 11.67 | 11.93 | 11.65 | 11.91 | 68,313,392 | +0.29(+2.53%) |
Sep 28, 2007 | 11.69 | 11.73 | 11.59 | 11.62 | 35,372,304 | -0.10(-0.90%) |
Sep 27, 2007 | 11.66 | 11.74 | 11.63 | 11.73 | 48,432,888 | +0.05(+0.45%) |
Sep 26, 2007 | 11.63 | 11.69 | 11.61 | 11.67 | 35,467,940 | +0.11(+0.93%) |
Sep 25, 2007 | 11.55 | 11.66 | 11.51 | 11.56 | 43,893,652 | -0.01(-0.11%) |
Sep 24, 2007 | 11.61 | 11.69 | 11.51 | 11.58 | 43,966,212 | -0.07(-0.59%) |
Sep 21, 2007 | 11.44 | 11.72 | 11.44 | 11.65 | 61,905,416 | +0.15(+1.32%) |
Sep 20, 2007 | 11.45 | 11.55 | 11.44 | 11.49 | 37,558,380 | +0.01(+0.05%) |
Sep 19, 2007 | 11.40 | 11.52 | 11.37 | 11.49 | 45,878,996 | +0.12(+1.09%) |
Sep 18, 2007 | 11.21 | 11.37 | 11.18 | 11.37 | 43,583,084 | +0.19(+1.69%) |
Sep 17, 2007 | 11.15 | 11.28 | 11.13 | 11.18 | 39,978,024 | +0.02(+0.16%) |
Sep 14, 2007 | 11.18 | 11.18 | 11.08 | 11.16 | 37,459,760 | -0.02(-0.21%) |
Sep 13, 2007 | 11.05 | 11.25 | 11.04 | 11.18 | 38,855,640 | +0.19(+1.77%) |
Sep 12, 2007 | 10.98 | 11.09 | 10.95 | 10.99 | 35,336,852 | +0.00(+0.00%) |
Sep 11, 2007 | 10.83 | 11.02 | 10.83 | 10.99 | 35,211,484 | +0.16(+1.50%) |
Sep 10, 2007 | 10.90 | 10.90 | 10.75 | 10.82 | 31,742,274 | -0.02(-0.22%) |
Sep 07, 2007 | 10.92 | 11.03 | 10.77 | 10.85 | 41,510,856 | -0.24(-2.18%) |
Sep 06, 2007 | 11.05 | 11.15 | 11.00 | 11.09 | 30,781,392 | +0.08(+0.74%) |
Sep 05, 2007 | 11.17 | 11.17 | 10.91 | 11.01 | 48,838,340 | -0.19(-1.69%) |
Sep 04, 2007 | 11.01 | 11.26 | 10.99 | 11.20 | 37,813,600 | +0.21(+1.89%) |
Aug 31, 2007 | 11.10 | 11.14 | 10.92 | 10.99 | 36,759,748 | -0.01(-0.12%) |
Aug 30, 2007 | 11.06 | 11.08 | 10.89 | 11.00 | 30,515,628 | -0.08(-0.71%) |
Aug 29, 2007 | 10.97 | 11.10 | 10.95 | 11.08 | 31,458,000 | +0.19(+1.71%) |
Aug 28, 2007 | 11.15 | 11.17 | 10.89 | 10.90 | 39,916,484 | -0.28(-2.51%) |
Aug 27, 2007 | 11.14 | 11.27 | 11.11 | 11.18 | 25,342,832 | -0.01(-0.12%) |
Aug 24, 2007 | 11.06 | 11.20 | 11.05 | 11.19 | 26,363,932 | +0.13(+1.16%) |
Aug 23, 2007 | 11.01 | 11.10 | 10.97 | 11.06 | 32,390,464 | +0.09(+0.79%) |
Aug 22, 2007 | 11.02 | 11.02 | 10.86 | 10.97 | 40,406,152 | +0.03(+0.26%) |
Aug 21, 2007 | 10.74 | 11.00 | 10.73 | 10.95 | 49,880,552 | +0.16(+1.46%) |
Aug 20, 2007 | 10.70 | 10.89 | 10.69 | 10.79 | 39,684,416 | +0.08(+0.76%) |
Aug 17, 2007 | 11.02 | 11.02 | 10.48 | 10.71 | 71,377,152 | +0.15(+1.42%) |
Aug 16, 2007 | 10.56 | 10.65 | 10.31 | 10.56 | 84,012,096 | -0.07(-0.67%) |
Aug 15, 2007 | 10.75 | 10.84 | 10.59 | 10.63 | 51,650,388 | -0.12(-1.12%) |
Aug 14, 2007 | 10.93 | 11.02 | 10.73 | 10.75 | 36,871,016 | -0.18(-1.66%) |
Aug 13, 2007 | 10.97 | 11.01 | 10.79 | 10.93 | 41,843,908 | +0.08(+0.77%) |
Aug 10, 2007 | 10.92 | 11.02 | 10.70 | 10.85 | 66,584,884 | -0.15(-1.41%) |
Aug 09, 2007 | 11.09 | 11.41 | 11.00 | 11.00 | 71,121,072 | -0.33(-2.94%) |
Aug 08, 2007 | 11.30 | 11.42 | 11.13 | 11.33 | 61,940,092 | +0.02(+0.18%) |
Aug 07, 2007 | 11.27 | 11.47 | 11.27 | 11.31 | 51,474,924 | -0.08(-0.71%) |
Aug 06, 2007 | 11.21 | 11.42 | 11.21 | 11.39 | 60,359,820 | +0.04(+0.37%) |
Aug 03, 2007 | 11.45 | 11.47 | 11.31 | 11.35 | 63,602,296 | +0.03(+0.30%) |
Aug 02, 2007 | 11.30 | 11.41 | 11.22 | 11.32 | 41,344,368 | -0.03(-0.25%) |
Aug 01, 2007 | 11.15 | 11.40 | 11.06 | 11.35 | 67,071,300 | +0.16(+1.45%) |
Jul 31, 2007 | 10.89 | 11.36 | 10.96 | 11.18 | 86,373,936 | +0.29(+2.67%) |
Jul 30, 2007 | 10.98 | 11.57 | 10.71 | 10.89 | 67,047,176 | -0.13(-1.17%) |
Jul 27, 2007 | 11.08 | 11.28 | 11.01 | 11.02 | 66,708,352 | -0.10(-0.94%) |
Jul 26, 2007 | 11.14 | 11.29 | 11.04 | 11.13 | 67,704,920 | -0.22(-1.90%) |
Jul 25, 2007 | 11.35 | 11.50 | 11.20 | 11.34 | 50,539,792 | +0.03(+0.25%) |
Jul 24, 2007 | 11.15 | 11.42 | 11.14 | 11.31 | 58,976,556 | +0.08(+0.75%) |
Jul 23, 2007 | 11.14 | 11.38 | 11.14 | 11.23 | 51,013,076 | +0.13(+1.21%) |
Jul 20, 2007 | 10.92 | 11.15 | 10.92 | 11.10 | 53,898,876 | +0.01(+0.05%) |
Jul 19, 2007 | 11.04 | 11.19 | 11.02 | 11.09 | 42,993,960 | +0.08(+0.69%) |
Jul 18, 2007 | 11.06 | 11.10 | 10.92 | 11.01 | 45,137,444 | -0.08(-0.69%) |
Jul 17, 2007 | 11.20 | 11.22 | 11.05 | 11.09 | 57,247,816 | -0.13(-1.17%) |
Jul 16, 2007 | 11.11 | 11.32 | 11.09 | 11.22 | 96,210,104 | +0.26(+2.39%) |
Jul 13, 2007 | 10.91 | 11.09 | 10.86 | 10.96 | 32,121,676 | +0.09(+0.80%) |
Jul 12, 2007 | 10.73 | 10.89 | 10.68 | 10.87 | 45,426,252 | +0.17(+1.54%) |
Jul 11, 2007 | 10.59 | 10.76 | 10.50 | 10.71 | 51,200,904 | +0.07(+0.69%) |
Jul 10, 2007 | 10.96 | 10.96 | 10.62 | 10.63 | 59,663,752 | -0.39(-3.57%) |
Jul 09, 2007 | 10.94 | 11.04 | 10.90 | 11.03 | 44,153,112 | +0.12(+1.13%) |
Jul 06, 2007 | 10.94 | 10.95 | 10.85 | 10.90 | 36,389,296 | -0.11(-1.02%) |
Jul 05, 2007 | 10.97 | 11.08 | 10.97 | 11.02 | 35,359,764 | -0.04(-0.33%) |
Jul 03, 2007 | 10.93 | 11.13 | 10.93 | 11.05 | 28,065,372 | +0.14(+1.30%) |
Jul 02, 2007 | 10.80 | 10.97 | 10.84 | 10.91 | 46,285,120 | +0.11(+1.00%) |
Jun 29, 2007 | 10.78 | 10.90 | 10.72 | 10.80 | 44,629,336 | +0.03(+0.24%) |
Jun 28, 2007 | 10.74 | 10.85 | 10.72 | 10.78 | 40,815,384 | +0.04(+0.37%) |
Jun 27, 2007 | 10.78 | 10.76 | 10.64 | 10.74 | 45,242,160 | -0.04(-0.37%) |
Jun 26, 2007 | 10.89 | 10.94 | 10.72 | 10.78 | 51,643,980 | -0.11(-1.04%) |
Jun 25, 2007 | 10.93 | 11.06 | 10.84 | 10.89 | 40,716,784 | -0.03(-0.31%) |
Jun 22, 2007 | 11.14 | 11.13 | 10.88 | 10.92 | 64,932,660 | -0.21(-1.91%) |
Jun 21, 2007 | 11.16 | 11.24 | 11.09 | 11.14 | 35,658,380 | -0.03(-0.24%) |
Jun 20, 2007 | 11.28 | 11.33 | 11.16 | 11.16 | 34,285,496 | -0.14(-1.23%) |
Jun 19, 2007 | 11.17 | 11.32 | 11.17 | 11.30 | 36,873,304 | +0.14(+1.22%) |
Jun 18, 2007 | 11.26 | 11.28 | 11.16 | 11.17 | 36,190,056 | -0.12(-1.02%) |
Jun 15, 2007 | 11.43 | 11.44 | 11.26 | 11.28 | 55,020,728 | -0.06(-0.53%) |
Jun 14, 2007 | 11.23 | 11.35 | 11.23 | 11.34 | 57,563,952 | +0.08(+0.75%) |
Jun 13, 2007 | 11.33 | 11.39 | 11.15 | 11.26 | 64,058,048 | -0.05(-0.42%) |
Jun 12, 2007 | 11.38 | 11.43 | 11.29 | 11.31 | 55,562,220 | -0.11(-0.99%) |
Jun 11, 2007 | 11.27 | 11.44 | 11.25 | 11.42 | 39,118,636 | +0.12(+1.02%) |
Jun 08, 2007 | 11.15 | 11.31 | 11.12 | 11.30 | 51,055,252 | +0.13(+1.13%) |
Jun 07, 2007 | 11.27 | 11.32 | 11.15 | 11.18 | 60,437,596 | -0.09(-0.77%) |
Jun 06, 2007 | 11.20 | 11.34 | 11.22 | 11.26 | 43,187,272 | +0.04(+0.37%) |
Jun 05, 2007 | 11.26 | 11.27 | 11.17 | 11.22 | 41,195,016 | -0.05(-0.44%) |
Jun 04, 2007 | 11.30 | 11.39 | 11.23 | 11.27 | 28,428,652 | -0.02(-0.14%) |
Jun 01, 2007 | 11.43 | 11.47 | 11.23 | 11.29 | 59,067,124 | -0.14(-1.19%) |
May 31, 2007 | 11.50 | 11.54 | 11.42 | 11.42 | 50,379,416 | -0.08(-0.66%) |
May 30, 2007 | 11.34 | 11.50 | 11.25 | 11.50 | 53,672,056 | +0.16(+1.44%) |
May 29, 2007 | 11.17 | 11.35 | 11.17 | 11.34 | 57,455,728 | +0.18(+1.65%) |
May 25, 2007 | 11.17 | 11.18 | 11.10 | 11.15 | 37,348,896 | -0.01(-0.09%) |
May 24, 2007 | 11.19 | 11.24 | 11.13 | 11.16 | 41,620,972 | -0.03(-0.30%) |
May 23, 2007 | 11.22 | 11.29 | 11.12 | 11.20 | 53,785,404 | +0.02(+0.14%) |
May 22, 2007 | 11.24 | 11.28 | 11.15 | 11.18 | 59,211,776 | +0.02(+0.16%) |
May 21, 2007 | 11.16 | 11.24 | 11.13 | 11.16 | 62,522,408 | -0.01(-0.12%) |
May 18, 2007 | 11.23 | 11.22 | 11.13 | 11.18 | 76,132,600 | +0.12(+1.07%) |
May 17, 2007 | 11.18 | 11.21 | 11.05 | 11.06 | 49,381,892 | -0.16(-1.40%) |
May 16, 2007 | 11.18 | 11.25 | 11.15 | 11.22 | 50,861,984 | +0.05(+0.47%) |
May 15, 2007 | 10.96 | 11.19 | 10.94 | 11.16 | 76,563,264 | +0.25(+2.26%) |
May 14, 2007 | 10.84 | 10.95 | 10.83 | 10.92 | 55,970,764 | +0.07(+0.60%) |
May 11, 2007 | 10.71 | 10.85 | 10.71 | 10.85 | 43,907,704 | +0.15(+1.40%) |
May 10, 2007 | 10.75 | 10.81 | 10.70 | 10.70 | 34,764,496 | -0.10(-0.92%) |
May 09, 2007 | 10.67 | 10.85 | 10.67 | 10.80 | 46,980,384 | +0.14(+1.33%) |
May 08, 2007 | 10.71 | 10.71 | 10.59 | 10.66 | 38,660,640 | -0.06(-0.51%) |
May 07, 2007 | 10.65 | 10.74 | 10.63 | 10.71 | 39,967,348 | +0.04(+0.42%) |
May 04, 2007 | 10.78 | 10.81 | 10.61 | 10.67 | 52,811,492 | -0.11(-1.00%) |
May 03, 2007 | 10.43 | 10.86 | 10.42 | 10.78 | 121,191,304 | +0.39(+3.71%) |
May 02, 2007 | 10.18 | 10.50 | 10.17 | 10.39 | 92,291,256 | +0.29(+2.83%) |
May 01, 2007 | 10.06 | 10.15 | 10.04 | 10.11 | 47,182,832 | +0.09(+0.86%) |
Apr 30, 2007 | 10.04 | 10.10 | 9.891 | 10.02 | 64,114,280 | +0.08(+0.77%) |
Apr 27, 2007 | 9.922 | 10.02 | 9.896 | 9.943 | 47,097,784 | -0.02(-0.21%) |
Apr 26, 2007 | 9.880 | 9.990 | 9.854 | 9.964 | 45,492,056 | +0.08(+0.85%) |
Apr 25, 2007 | 9.933 | 9.946 | 9.820 | 9.880 | 49,806,456 | +0.01(+0.13%) |
Apr 24, 2007 | 9.885 | 9.933 | 9.833 | 9.867 | 43,089,984 | +0.01(+0.13%) |
Apr 23, 2007 | 9.946 | 9.969 | 9.807 | 9.854 | 30,435,504 | -0.09(-0.95%) |
Apr 20, 2007 | 10.01 | 10.07 | 9.901 | 9.948 | 56,045,668 | +0.10(+1.07%) |
Apr 19, 2007 | 9.783 | 9.883 | 9.762 | 9.843 | 45,706,936 | +0.02(+0.24%) |
Apr 18, 2007 | 9.802 | 9.859 | 9.770 | 9.820 | 37,166,988 | -0.01(-0.11%) |
Apr 17, 2007 | 9.922 | 9.922 | 9.820 | 9.830 | 42,436,280 | -0.11(-1.08%) |
Apr 16, 2007 | 9.838 | 9.977 | 9.815 | 9.938 | 36,055,624 | +0.13(+1.28%) |
Apr 13, 2007 | 9.914 | 9.914 | 9.736 | 9.812 | 32,773,712 | +0.01(+0.05%) |
Apr 12, 2007 | 9.812 | 9.817 | 9.710 | 9.807 | 26,648,548 | -0.00(-0.03%) |
Apr 11, 2007 | 9.922 | 9.933 | 9.752 | 9.809 | 48,660,460 | -0.11(-1.11%) |
Apr 10, 2007 | 9.972 | 10.02 | 9.872 | 9.920 | 27,887,252 | -0.05(-0.53%) |
Apr 09, 2007 | 9.975 | 10.01 | 9.946 | 9.972 | 20,160,586 | +0.00(+0.00%) |
Apr 05, 2007 | 9.841 | 9.977 | 9.817 | 9.972 | 31,744,940 | -0.01(-0.05%) |
Apr 04, 2007 | 10.00 | 10.04 | 9.922 | 9.977 | 36,514,472 | -0.03(-0.26%) |
Apr 03, 2007 | 9.988 | 10.04 | 9.959 | 10.00 | 34,034,376 | +0.08(+0.77%) |
Apr 02, 2007 | 9.815 | 10.03 | 9.644 | 9.927 | 40,523,264 | -0.02(-0.24%) |
Mar 30, 2007 | 9.867 | 9.996 | 9.828 | 9.951 | 55,936,680 | +0.09(+0.93%) |
Mar 29, 2007 | 9.875 | 9.891 | 9.770 | 9.859 | 36,781,088 | +0.09(+0.91%) |
Mar 28, 2007 | 9.846 | 9.878 | 9.728 | 9.770 | 45,863,592 | -0.12(-1.22%) |
Mar 27, 2007 | 9.891 | 9.959 | 9.854 | 9.891 | 41,835,140 | +0.01(+0.05%) |
Mar 26, 2007 | 9.980 | 9.983 | 9.807 | 9.885 | 67,801,744 | -0.12(-1.18%) |
Mar 23, 2007 | 9.993 | 10.11 | 9.948 | 10.00 | 62,053,420 | +0.03(+0.29%) |
Mar 22, 2007 | 9.843 | 10.03 | 9.843 | 9.975 | 54,416,360 | +0.09(+0.88%) |
Mar 21, 2007 | 9.620 | 9.906 | 9.620 | 9.888 | 42,461,992 | +0.18(+1.89%) |
Mar 20, 2007 | 9.623 | 9.710 | 9.565 | 9.704 | 35,532,756 | +0.06(+0.63%) |
Mar 19, 2007 | 9.565 | 9.665 | 9.557 | 9.644 | 29,807,610 | +0.11(+1.18%) |
Mar 16, 2007 | 9.618 | 9.644 | 9.479 | 9.531 | 58,000,972 | -0.01(-0.11%) |
Mar 15, 2007 | 9.466 | 9.555 | 9.418 | 9.542 | 41,055,484 | +0.02(+0.22%) |
Mar 14, 2007 | 9.502 | 9.539 | 9.400 | 9.521 | 52,310,980 | +0.04(+0.42%) |
Mar 13, 2007 | 9.599 | 9.613 | 9.431 | 9.481 | 55,684,160 | -0.12(-1.23%) |
Mar 12, 2007 | 9.481 | 9.668 | 9.476 | 9.599 | 52,818,556 | +0.03(+0.36%) |
Mar 09, 2007 | 9.631 | 9.631 | 9.513 | 9.565 | 44,666,832 | -0.01(-0.08%) |
Mar 08, 2007 | 9.473 | 9.610 | 9.405 | 9.573 | 47,750,020 | +0.21(+2.24%) |
Mar 07, 2007 | 9.529 | 9.571 | 9.342 | 9.363 | 65,101,020 | -0.21(-2.19%) |
Mar 06, 2007 | 9.589 | 9.631 | 9.497 | 9.573 | 53,669,092 | +0.09(+0.97%) |
Mar 05, 2007 | 9.523 | 9.662 | 9.460 | 9.481 | 43,165,436 | -0.09(-0.96%) |
Mar 02, 2007 | 9.697 | 9.736 | 9.500 | 9.573 | 49,900,748 | -0.16(-1.67%) |
Mar 01, 2007 | 9.710 | 9.812 | 9.555 | 9.736 | 56,914,092 | -0.08(-0.80%) |
Feb 28, 2007 | 9.712 | 9.846 | 9.607 | 9.815 | 68,354,544 | +0.20(+2.10%) |
Feb 27, 2007 | 10.06 | 10.06 | 9.403 | 9.613 | 84,147,760 | -0.46(-4.58%) |
Feb 26, 2007 | 10.09 | 10.17 | 10.06 | 10.07 | 49,142,584 | -0.01(-0.05%) |
Feb 23, 2007 | 10.09 | 10.11 | 9.946 | 10.08 | 37,462,812 | -0.01(-0.08%) |
Feb 22, 2007 | 10.10 | 10.13 | 10.03 | 10.09 | 34,889,104 | +0.04(+0.39%) |
Feb 21, 2007 | 10.04 | 10.11 | 9.972 | 10.05 | 31,115,804 | +0.01(+0.10%) |
Feb 20, 2007 | 10.12 | 10.13 | 9.985 | 10.04 | 28,032,232 | -0.07(-0.65%) |
Feb 16, 2007 | 10.08 | 10.11 | 10.03 | 10.10 | 32,793,630 | +0.03(+0.26%) |
Feb 15, 2007 | 10.11 | 10.15 | 10.07 | 10.08 | 26,580,376 | -0.06(-0.60%) |
Feb 14, 2007 | 9.998 | 10.17 | 9.985 | 10.14 | 44,063,264 | +0.15(+1.55%) |
Feb 13, 2007 | 9.859 | 9.990 | 9.836 | 9.983 | 26,399,108 | +0.12(+1.25%) |
Feb 12, 2007 | 9.893 | 9.941 | 9.809 | 9.859 | 24,181,124 | -0.03(-0.34%) |
Feb 09, 2007 | 9.969 | 9.998 | 9.807 | 9.893 | 29,835,808 | -0.07(-0.66%) |
Feb 08, 2007 | 9.983 | 10.03 | 9.888 | 9.959 | 43,322,436 | -0.04(-0.37%) |
Feb 07, 2007 | 9.993 | 10.07 | 9.959 | 9.996 | 30,238,212 | +0.00(+0.03%) |
Feb 06, 2007 | 9.985 | 10.02 | 9.922 | 9.993 | 30,701,968 | -0.00(-0.03%) |
Feb 05, 2007 | 9.977 | 10.01 | 9.922 | 9.996 | 32,222,796 | -0.02(-0.21%) |
Feb 02, 2007 | 10.02 | 10.07 | 9.975 | 10.02 | 38,567,896 | +0.04(+0.45%) |