Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 7.393 | 7.455 | 7.192 | 7.262 | 275,709 | -0.18(-2.47%) |
Dec 28, 2007 | 7.446 | 7.612 | 7.437 | 7.446 | 260,043 | +0.00(+0.00%) |
Dec 27, 2007 | 7.805 | 7.849 | 7.446 | 7.446 | 315,100 | -0.34(-4.39%) |
Dec 26, 2007 | 7.735 | 7.823 | 7.577 | 7.788 | 219,979 | +0.01(+0.11%) |
Dec 24, 2007 | 7.647 | 7.788 | 7.595 | 7.779 | 172,947 | +0.13(+1.72%) |
Dec 21, 2007 | 7.761 | 7.849 | 7.516 | 7.647 | 643,614 | +0.08(+1.04%) |
Dec 20, 2007 | 7.569 | 7.569 | 7.411 | 7.569 | 307,309 | +0.09(+1.17%) |
Dec 19, 2007 | 7.402 | 7.542 | 7.393 | 7.481 | 264,043 | +0.02(+0.23%) |
Dec 18, 2007 | 7.551 | 7.560 | 7.402 | 7.463 | 477,516 | +0.02(+0.24%) |
Dec 17, 2007 | 7.358 | 7.481 | 7.297 | 7.446 | 280,596 | +0.00(+0.00%) |
Dec 14, 2007 | 7.577 | 7.656 | 7.352 | 7.446 | 310,962 | -0.26(-3.41%) |
Dec 13, 2007 | 7.709 | 7.747 | 7.455 | 7.709 | 336,647 | -0.09(-1.12%) |
Dec 12, 2007 | 7.823 | 7.998 | 7.647 | 7.796 | 615,388 | +0.18(+2.30%) |
Dec 11, 2007 | 7.954 | 7.998 | 7.577 | 7.621 | 512,790 | -0.31(-3.87%) |
Dec 10, 2007 | 7.963 | 8.015 | 7.805 | 7.928 | 276,144 | -0.04(-0.55%) |
Dec 07, 2007 | 7.893 | 8.015 | 7.849 | 7.972 | 308,336 | +0.04(+0.55%) |
Dec 06, 2007 | 7.805 | 7.928 | 7.735 | 7.928 | 322,263 | +0.14(+1.80%) |
Dec 05, 2007 | 7.884 | 7.884 | 7.682 | 7.788 | 208,792 | -0.01(-0.11%) |
Dec 04, 2007 | 7.753 | 7.858 | 7.665 | 7.796 | 335,391 | -0.01(-0.11%) |
Dec 03, 2007 | 7.858 | 7.884 | 7.753 | 7.805 | 266,669 | -0.09(-1.11%) |
Nov 30, 2007 | 8.015 | 8.033 | 7.849 | 7.893 | 1,098,413 | +0.01(+0.11%) |
Nov 29, 2007 | 7.831 | 7.945 | 7.831 | 7.884 | 390,072 | +0.04(+0.45%) |
Nov 28, 2007 | 7.735 | 7.884 | 7.717 | 7.849 | 400,346 | +0.16(+2.05%) |
Nov 27, 2007 | 7.569 | 7.709 | 7.525 | 7.691 | 421,237 | +0.16(+2.09%) |
Nov 26, 2007 | 7.726 | 7.796 | 7.498 | 7.534 | 420,552 | -0.21(-2.71%) |
Nov 23, 2007 | 7.621 | 7.805 | 7.621 | 7.744 | 133,220 | +0.15(+1.96%) |
Nov 21, 2007 | 7.665 | 7.709 | 7.516 | 7.595 | 759,825 | -0.16(-2.03%) |
Nov 20, 2007 | 7.691 | 7.849 | 7.542 | 7.753 | 1,048,641 | +0.24(+3.15%) |
Nov 19, 2007 | 7.630 | 7.639 | 7.332 | 7.516 | 628,773 | -0.25(-3.16%) |
Nov 16, 2007 | 7.717 | 8.042 | 7.639 | 7.761 | 406,168 | +0.06(+0.80%) |
Nov 15, 2007 | 7.788 | 7.989 | 7.639 | 7.700 | 364,729 | -0.14(-1.79%) |
Nov 14, 2007 | 7.910 | 8.077 | 7.779 | 7.840 | 575,120 | +0.00(+0.00%) |
Nov 13, 2007 | 7.945 | 8.059 | 7.621 | 7.840 | 443,383 | -0.03(-0.33%) |
Nov 12, 2007 | 7.647 | 8.147 | 7.621 | 7.866 | 543,727 | +0.20(+2.63%) |
Nov 09, 2007 | 7.218 | 7.674 | 7.122 | 7.665 | 544,069 | +0.36(+4.92%) |
Nov 08, 2007 | 7.227 | 7.358 | 7.087 | 7.306 | 794,292 | +0.16(+2.21%) |
Nov 07, 2007 | 7.490 | 7.525 | 7.122 | 7.148 | 723,295 | -0.45(-5.88%) |
Nov 06, 2007 | 7.437 | 7.612 | 7.341 | 7.595 | 939,735 | +0.15(+2.00%) |
Nov 05, 2007 | 7.674 | 7.796 | 7.367 | 7.446 | 1,242,592 | -0.37(-4.71%) |
Nov 02, 2007 | 7.945 | 7.945 | 7.468 | 7.814 | 1,065,079 | -0.07(-0.89%) |
Nov 01, 2007 | 8.164 | 8.760 | 7.665 | 7.884 | 1,536,659 | -0.67(-7.88%) |
Oct 31, 2007 | 8.445 | 8.602 | 8.241 | 8.558 | 655,942 | +0.07(+0.83%) |
Oct 30, 2007 | 8.558 | 8.716 | 8.418 | 8.488 | 663,363 | -0.14(-1.62%) |
Oct 29, 2007 | 8.445 | 8.664 | 8.374 | 8.629 | 334,820 | +0.24(+2.82%) |
Oct 26, 2007 | 8.497 | 8.497 | 8.296 | 8.392 | 490,644 | +0.00(+0.00%) |
Oct 25, 2007 | 8.629 | 8.637 | 8.296 | 8.392 | 551,603 | -0.21(-2.44%) |
Oct 24, 2007 | 8.602 | 8.742 | 8.541 | 8.602 | 761,994 | -0.04(-0.41%) |
Oct 23, 2007 | 8.795 | 8.856 | 8.480 | 8.637 | 769,756 | -0.13(-1.50%) |
Oct 22, 2007 | 8.856 | 8.935 | 8.690 | 8.769 | 479,000 | -0.22(-2.44%) |
Oct 19, 2007 | 9.145 | 9.145 | 8.918 | 8.988 | 623,294 | -0.21(-2.29%) |
Oct 18, 2007 | 9.110 | 9.198 | 8.961 | 9.198 | 704,687 | +0.05(+0.57%) |
Oct 17, 2007 | 9.286 | 9.286 | 8.935 | 9.145 | 224,089 | -0.05(-0.57%) |
Oct 16, 2007 | 9.303 | 9.329 | 9.172 | 9.198 | 197,376 | -0.15(-1.59%) |
Oct 15, 2007 | 9.461 | 9.461 | 9.277 | 9.347 | 249,774 | -0.12(-1.30%) |
Oct 12, 2007 | 9.417 | 9.513 | 9.391 | 9.469 | 517,356 | +0.03(+0.28%) |
Oct 11, 2007 | 9.776 | 9.776 | 9.391 | 9.443 | 452,972 | -0.31(-3.14%) |
Oct 10, 2007 | 9.794 | 9.829 | 9.653 | 9.750 | 308,564 | -0.09(-0.89%) |
Oct 09, 2007 | 9.732 | 9.855 | 9.618 | 9.837 | 198,403 | +0.10(+0.99%) |
Oct 08, 2007 | 9.680 | 9.794 | 9.680 | 9.741 | 521,466 | +0.06(+0.63%) |
Oct 05, 2007 | 9.680 | 9.767 | 9.566 | 9.680 | 437,789 | +0.10(+1.01%) |
Oct 04, 2007 | 9.601 | 9.636 | 9.522 | 9.583 | 310,163 | +0.00(+0.00%) |
Oct 03, 2007 | 9.513 | 9.618 | 9.469 | 9.583 | 403,657 | +0.04(+0.37%) |
Oct 02, 2007 | 9.715 | 9.723 | 9.461 | 9.548 | 663,020 | -0.18(-1.80%) |
Oct 01, 2007 | 9.408 | 9.837 | 9.408 | 9.723 | 408,565 | +0.39(+4.23%) |
Sep 28, 2007 | 9.461 | 9.522 | 9.172 | 9.329 | 464,502 | -0.17(-1.75%) |
Sep 27, 2007 | 9.399 | 9.496 | 9.303 | 9.496 | 385,392 | +0.12(+1.31%) |
Sep 26, 2007 | 9.391 | 9.583 | 9.277 | 9.373 | 294,751 | +0.06(+0.66%) |
Sep 25, 2007 | 9.452 | 9.452 | 9.172 | 9.312 | 254,683 | -0.14(-1.48%) |
Sep 24, 2007 | 9.601 | 9.653 | 9.452 | 9.452 | 388,131 | -0.13(-1.37%) |
Sep 21, 2007 | 9.487 | 9.623 | 9.487 | 9.583 | 582,426 | +0.10(+1.02%) |
Sep 20, 2007 | 9.461 | 9.557 | 9.340 | 9.487 | 503,772 | +0.03(+0.28%) |
Sep 19, 2007 | 9.215 | 9.723 | 9.172 | 9.461 | 665,189 | +0.35(+3.85%) |
Sep 18, 2007 | 8.804 | 9.128 | 8.629 | 9.110 | 305,596 | +0.31(+3.48%) |
Sep 17, 2007 | 8.812 | 8.979 | 8.707 | 8.804 | 822,953 | -0.02(-0.20%) |
Sep 14, 2007 | 8.769 | 8.848 | 8.690 | 8.821 | 256,281 | +0.05(+0.60%) |
Sep 13, 2007 | 8.856 | 8.891 | 8.716 | 8.769 | 293,952 | -0.04(-0.40%) |
Sep 12, 2007 | 8.900 | 8.944 | 8.690 | 8.804 | 297,035 | -0.10(-1.08%) |
Sep 11, 2007 | 8.786 | 8.944 | 8.795 | 8.900 | 796,697 | +0.11(+1.30%) |
Sep 10, 2007 | 8.786 | 8.856 | 8.602 | 8.786 | 389,045 | +0.04(+0.40%) |
Sep 07, 2007 | 8.830 | 8.865 | 8.699 | 8.751 | 335,848 | -0.18(-2.06%) |
Sep 06, 2007 | 8.935 | 9.005 | 8.883 | 8.935 | 240,870 | +0.00(+0.00%) |
Sep 05, 2007 | 8.918 | 9.036 | 8.856 | 8.935 | 258,678 | -0.03(-0.29%) |
Sep 04, 2007 | 8.944 | 9.110 | 8.883 | 8.961 | 621,011 | +0.02(+0.20%) |
Aug 31, 2007 | 9.075 | 9.180 | 8.883 | 8.944 | 404,912 | -0.04(-0.39%) |
Aug 30, 2007 | 8.891 | 9.040 | 8.786 | 8.979 | 1,042,134 | -0.03(-0.29%) |
Aug 29, 2007 | 8.979 | 9.067 | 8.909 | 9.005 | 747,838 | +0.11(+1.28%) |
Aug 28, 2007 | 9.137 | 9.154 | 8.865 | 8.891 | 387,332 | -0.34(-3.70%) |
Aug 27, 2007 | 9.364 | 9.408 | 9.215 | 9.233 | 571,809 | -0.18(-1.95%) |
Aug 24, 2007 | 9.408 | 9.505 | 9.303 | 9.417 | 411,533 | -0.01(-0.09%) |
Aug 23, 2007 | 9.505 | 9.671 | 9.259 | 9.426 | 1,964,175 | +0.00(+0.00%) |
Aug 22, 2007 | 9.531 | 9.680 | 9.338 | 9.426 | 1,646,364 | -0.05(-0.55%) |
Aug 21, 2007 | 9.557 | 9.741 | 9.461 | 9.478 | 411,533 | -0.16(-1.64%) |
Aug 20, 2007 | 9.846 | 9.881 | 9.513 | 9.636 | 451,945 | -0.21(-2.14%) |
Aug 17, 2007 | 10.09 | 10.09 | 9.636 | 9.846 | 606,056 | +0.14(+1.44%) |
Aug 16, 2007 | 9.303 | 9.723 | 8.944 | 9.706 | 873,867 | +0.40(+4.33%) |
Aug 15, 2007 | 9.364 | 9.636 | 9.303 | 9.303 | 534,023 | -0.08(-0.84%) |
Aug 14, 2007 | 9.601 | 9.636 | 9.347 | 9.382 | 338,702 | -0.23(-2.37%) |
Aug 13, 2007 | 10.18 | 10.21 | 9.399 | 9.610 | 1,060,513 | -0.57(-5.59%) |
Aug 10, 2007 | 10.59 | 10.93 | 9.785 | 10.18 | 1,575,244 | -0.43(-4.05%) |
Aug 09, 2007 | 9.811 | 10.73 | 9.811 | 10.61 | 3,046,150 | +0.62(+6.23%) |
Aug 08, 2007 | 9.767 | 10.42 | 9.505 | 9.986 | 2,150,250 | +0.34(+3.54%) |
Aug 07, 2007 | 9.224 | 9.802 | 9.093 | 9.645 | 807,314 | +0.42(+4.56%) |
Aug 06, 2007 | 8.900 | 9.382 | 8.637 | 9.224 | 900,808 | +0.30(+3.34%) |
Aug 03, 2007 | 8.935 | 9.382 | 8.865 | 8.926 | 907,886 | -0.46(-4.86%) |
Aug 02, 2007 | 8.839 | 9.969 | 8.331 | 9.382 | 3,270,011 | -0.61(-6.14%) |
Aug 01, 2007 | 9.899 | 10.03 | 9.680 | 9.995 | 1,254,236 | +0.05(+0.53%) |
Jul 31, 2007 | 10.12 | 10.18 | 9.943 | 9.943 | 476,603 | -0.11(-1.13%) |
Jul 30, 2007 | 10.14 | 10.17 | 9.907 | 10.06 | 495,438 | -0.09(-0.86%) |
Jul 27, 2007 | 10.22 | 10.27 | 10.00 | 10.14 | 548,521 | -0.12(-1.19%) |
Jul 26, 2007 | 10.42 | 10.49 | 10.04 | 10.27 | 572,494 | -0.23(-2.17%) |
Jul 25, 2007 | 10.56 | 10.60 | 10.35 | 10.49 | 468,840 | -0.03(-0.25%) |
Jul 24, 2007 | 10.49 | 10.63 | 10.47 | 10.52 | 582,426 | -0.10(-0.91%) |
Jul 23, 2007 | 10.61 | 10.64 | 10.54 | 10.62 | 349,661 | +0.01(+0.08%) |
Jul 20, 2007 | 10.85 | 10.85 | 10.56 | 10.61 | 568,727 | -0.27(-2.50%) |
Jul 19, 2007 | 10.95 | 10.98 | 10.86 | 10.88 | 859,826 | -0.07(-0.64%) |
Jul 18, 2007 | 10.84 | 10.99 | 10.77 | 10.95 | 725,578 | +0.11(+0.97%) |
Jul 17, 2007 | 10.78 | 10.96 | 10.74 | 10.84 | 446,922 | +0.05(+0.49%) |
Jul 16, 2007 | 10.72 | 10.82 | 10.68 | 10.79 | 471,580 | +0.03(+0.24%) |
Jul 13, 2007 | 10.63 | 10.83 | 10.63 | 10.77 | 365,757 | +0.11(+1.07%) |
Jul 12, 2007 | 10.47 | 10.65 | 10.42 | 10.65 | 328,085 | +0.25(+2.44%) |
Jul 11, 2007 | 10.37 | 10.46 | 10.29 | 10.40 | 845,670 | +0.04(+0.34%) |
Jul 10, 2007 | 10.63 | 10.68 | 10.35 | 10.36 | 607,083 | -0.33(-3.11%) |
Jul 09, 2007 | 10.70 | 10.75 | 10.58 | 10.70 | 836,995 | -0.01(-0.08%) |
Jul 06, 2007 | 10.74 | 10.74 | 10.60 | 10.70 | 269,066 | -0.02(-0.16%) |
Jul 05, 2007 | 10.75 | 10.78 | 10.66 | 10.72 | 406,282 | +0.00(+0.00%) |
Jul 03, 2007 | 10.51 | 10.72 | 10.45 | 10.72 | 277,285 | +0.22(+2.09%) |
Jul 02, 2007 | 10.59 | 10.60 | 10.46 | 10.50 | 476,374 | -0.08(-0.75%) |
Jun 29, 2007 | 10.76 | 10.86 | 10.53 | 10.58 | 469,753 | -0.18(-1.63%) |
Jun 28, 2007 | 10.56 | 10.92 | 10.47 | 10.76 | 1,080,490 | +0.22(+2.08%) |
Jun 27, 2007 | 10.37 | 10.57 | 10.29 | 10.54 | 567,699 | +0.07(+0.67%) |
Jun 26, 2007 | 10.57 | 10.64 | 10.40 | 10.47 | 605,485 | -0.05(-0.50%) |
Jun 25, 2007 | 10.72 | 10.75 | 10.52 | 10.52 | 558,224 | -0.20(-1.88%) |
Jun 22, 2007 | 10.49 | 10.72 | 10.44 | 10.72 | 1,188,482 | +0.21(+2.00%) |
Jun 21, 2007 | 10.50 | 10.56 | 10.32 | 10.51 | 648,294 | -0.05(-0.50%) |
Jun 20, 2007 | 10.75 | 10.77 | 10.56 | 10.56 | 1,011,083 | -0.18(-1.63%) |
Jun 19, 2007 | 10.91 | 10.91 | 10.69 | 10.74 | 671,011 | -0.20(-1.84%) |
Jun 18, 2007 | 10.90 | 11.02 | 10.86 | 10.94 | 790,761 | +0.06(+0.56%) |
Jun 15, 2007 | 10.93 | 10.93 | 10.76 | 10.88 | 720,327 | +0.20(+1.89%) |
Jun 14, 2007 | 10.53 | 10.69 | 10.53 | 10.68 | 559,252 | +0.11(+1.08%) |
Jun 13, 2007 | 10.51 | 10.60 | 10.43 | 10.56 | 427,401 | +0.05(+0.50%) |
Jun 12, 2007 | 10.45 | 10.53 | 10.36 | 10.51 | 1,069,760 | -0.01(-0.08%) |
Jun 11, 2007 | 10.32 | 10.58 | 10.30 | 10.52 | 393,040 | +0.15(+1.44%) |
Jun 08, 2007 | 10.21 | 10.37 | 10.20 | 10.37 | 355,104 | +0.22(+2.16%) |
Jun 07, 2007 | 10.30 | 10.31 | 10.12 | 10.15 | 355,368 | -0.20(-1.95%) |
Jun 06, 2007 | 10.46 | 10.46 | 10.26 | 10.35 | 541,443 | -0.12(-1.17%) |
Jun 05, 2007 | 10.63 | 10.64 | 10.39 | 10.48 | 584,480 | -0.18(-1.64%) |
Jun 04, 2007 | 10.66 | 10.68 | 10.56 | 10.65 | 581,855 | +0.03(+0.33%) |
Jun 01, 2007 | 10.56 | 10.82 | 10.56 | 10.62 | 1,325,927 | +0.11(+1.08%) |
May 31, 2007 | 10.31 | 10.56 | 10.29 | 10.50 | 760,288 | +0.19(+1.87%) |
May 30, 2007 | 10.19 | 10.31 | 10.17 | 10.31 | 429,570 | +0.04(+0.34%) |
May 29, 2007 | 9.995 | 10.30 | 9.986 | 10.28 | 654,116 | +0.28(+2.80%) |
May 25, 2007 | 10.04 | 10.07 | 9.960 | 9.995 | 428,086 | +0.00(+0.00%) |
May 24, 2007 | 10.12 | 10.14 | 9.969 | 9.995 | 709,368 | -0.08(-0.78%) |
May 23, 2007 | 10.21 | 10.23 | 10.07 | 10.07 | 403,885 | -0.15(-1.46%) |
May 22, 2007 | 10.21 | 10.27 | 10.14 | 10.22 | 607,198 | +0.01(+0.09%) |
May 21, 2007 | 10.27 | 10.29 | 10.17 | 10.21 | 996,814 | -0.05(-0.51%) |
May 18, 2007 | 10.31 | 10.33 | 10.20 | 10.27 | 1,027,636 | -0.04(-0.34%) |
May 17, 2007 | 10.44 | 10.45 | 10.28 | 10.30 | 687,007 | -0.13(-1.26%) |
May 16, 2007 | 10.31 | 10.45 | 10.25 | 10.43 | 842,360 | +0.17(+1.62%) |
May 15, 2007 | 10.51 | 10.52 | 10.21 | 10.27 | 1,140,765 | -0.25(-2.33%) |
May 14, 2007 | 10.64 | 10.64 | 10.51 | 10.51 | 649,321 | -0.14(-1.32%) |
May 11, 2007 | 10.69 | 10.70 | 10.56 | 10.65 | 468,726 | +0.03(+0.25%) |
May 10, 2007 | 10.77 | 10.77 | 10.56 | 10.63 | 622,495 | -0.21(-1.94%) |
May 09, 2007 | 10.97 | 10.97 | 10.77 | 10.84 | 556,284 | -0.18(-1.59%) |
May 08, 2007 | 11.05 | 11.05 | 10.91 | 11.01 | 777,976 | +0.01(+0.08%) |
May 07, 2007 | 11.25 | 11.26 | 10.98 | 11.00 | 713,591 | -0.25(-2.18%) |
May 04, 2007 | 11.20 | 11.34 | 11.13 | 11.25 | 1,174,664 | +0.04(+0.39%) |
May 03, 2007 | 11.36 | 11.39 | 10.64 | 11.20 | 2,758,182 | -0.84(-6.98%) |
May 02, 2007 | 12.04 | 12.13 | 11.98 | 12.04 | 585,622 | +0.03(+0.22%) |
May 01, 2007 | 11.98 | 12.07 | 11.91 | 12.02 | 409,593 | +0.06(+0.51%) |
Apr 30, 2007 | 12.07 | 12.12 | 11.93 | 11.96 | 484,936 | -0.09(-0.73%) |
Apr 27, 2007 | 12.09 | 12.18 | 12.01 | 12.04 | 486,192 | -0.05(-0.43%) |
Apr 26, 2007 | 12.13 | 12.18 | 12.01 | 12.10 | 433,908 | -0.04(-0.36%) |
Apr 25, 2007 | 11.96 | 12.24 | 11.96 | 12.14 | 889,506 | +0.27(+2.29%) |
Apr 24, 2007 | 11.96 | 11.98 | 11.85 | 11.87 | 596,353 | -0.08(-0.66%) |
Apr 23, 2007 | 11.95 | 12.04 | 11.91 | 11.95 | 345,551 | +0.02(+0.15%) |
Apr 20, 2007 | 11.94 | 12.00 | 11.90 | 11.93 | 417,127 | +0.18(+1.49%) |
Apr 19, 2007 | 11.85 | 11.98 | 11.74 | 11.76 | 438,018 | -0.19(-1.61%) |
Apr 18, 2007 | 12.00 | 12.15 | 11.94 | 11.95 | 502,402 | -0.06(-0.51%) |
Apr 17, 2007 | 11.96 | 12.07 | 11.94 | 12.01 | 315,985 | +0.04(+0.37%) |
Apr 16, 2007 | 11.78 | 12.02 | 11.78 | 11.97 | 439,502 | +0.28(+2.40%) |
Apr 13, 2007 | 11.62 | 11.69 | 11.55 | 11.69 | 661,764 | +0.05(+0.45%) |
Apr 12, 2007 | 11.61 | 11.63 | 11.52 | 11.63 | 161,417 | -0.01(-0.07%) |
Apr 11, 2007 | 11.55 | 11.70 | 11.41 | 11.64 | 567,699 | +0.18(+1.53%) |
Apr 10, 2007 | 11.58 | 11.65 | 11.46 | 11.47 | 354,912 | -0.11(-0.98%) |
Apr 09, 2007 | 11.76 | 11.76 | 11.55 | 11.58 | 335,619 | -0.18(-1.49%) |
Apr 05, 2007 | 11.62 | 11.83 | 11.55 | 11.76 | 296,806 | +0.16(+1.36%) |
Apr 04, 2007 | 11.83 | 11.83 | 11.55 | 11.60 | 222,034 | -0.22(-1.85%) |
Apr 03, 2007 | 11.51 | 11.83 | 11.49 | 11.82 | 431,967 | +0.34(+2.98%) |
Apr 02, 2007 | 11.51 | 11.55 | 11.41 | 11.48 | 294,066 | -0.03(-0.23%) |
Mar 30, 2007 | 11.48 | 11.50 | 11.27 | 11.50 | 491,785 | +0.04(+0.31%) |
Mar 29, 2007 | 11.61 | 11.63 | 11.43 | 11.47 | 459,251 | -0.08(-0.68%) |
Mar 28, 2007 | 11.48 | 11.62 | 11.42 | 11.55 | 714,733 | +0.05(+0.46%) |
Mar 27, 2007 | 11.55 | 11.56 | 11.40 | 11.49 | 341,556 | -0.09(-0.76%) |
Mar 26, 2007 | 11.55 | 11.66 | 11.54 | 11.58 | 268,381 | +0.06(+0.53%) |
Mar 23, 2007 | 11.37 | 11.64 | 11.35 | 11.52 | 401,488 | +0.15(+1.31%) |
Mar 22, 2007 | 11.41 | 11.42 | 11.33 | 11.37 | 540,873 | -0.01(-0.08%) |
Mar 21, 2007 | 11.13 | 11.40 | 11.11 | 11.38 | 309,363 | +0.27(+2.44%) |
Mar 20, 2007 | 10.86 | 11.11 | 10.82 | 11.11 | 301,258 | +0.23(+2.09%) |
Mar 19, 2007 | 10.94 | 11.04 | 10.86 | 10.88 | 255,025 | +0.01(+0.08%) |
Mar 16, 2007 | 11.01 | 11.00 | 10.82 | 10.87 | 385,392 | -0.13(-1.19%) |
Mar 15, 2007 | 10.91 | 11.02 | 10.90 | 11.00 | 200,572 | +0.10(+0.88%) |
Mar 14, 2007 | 10.84 | 10.93 | 10.66 | 10.91 | 427,173 | +0.04(+0.40%) |
Mar 13, 2007 | 11.15 | 11.09 | 10.86 | 10.86 | 586,878 | -0.29(-2.59%) |
Mar 12, 2007 | 11.05 | 11.15 | 11.04 | 11.15 | 155,138 | +0.07(+0.63%) |
Mar 09, 2007 | 11.11 | 11.13 | 11.01 | 11.08 | 317,354 | +0.04(+0.32%) |
Mar 08, 2007 | 11.13 | 11.16 | 10.98 | 11.05 | 255,253 | -0.01(-0.08%) |
Mar 07, 2007 | 11.15 | 11.17 | 11.04 | 11.05 | 292,354 | -0.11(-1.02%) |
Mar 06, 2007 | 11.13 | 11.20 | 11.03 | 11.17 | 489,274 | +0.11(+1.03%) |
Mar 05, 2007 | 11.21 | 11.26 | 10.91 | 11.05 | 636,992 | -0.27(-2.40%) |
Mar 02, 2007 | 11.41 | 11.56 | 11.27 | 11.33 | 515,872 | -0.13(-1.15%) |
Mar 01, 2007 | 11.53 | 11.74 | 11.31 | 11.46 | 633,674 | -0.16(-1.36%) |
Feb 28, 2007 | 11.67 | 11.71 | 11.42 | 11.62 | 549,549 | -0.12(-1.05%) |
Feb 27, 2007 | 11.87 | 11.88 | 11.48 | 11.74 | 776,263 | -0.27(-2.26%) |
Feb 26, 2007 | 12.09 | 12.11 | 11.94 | 12.01 | 317,449 | -0.06(-0.51%) |
Feb 23, 2007 | 11.97 | 12.10 | 11.92 | 12.07 | 346,921 | +0.10(+0.81%) |
Feb 22, 2007 | 12.13 | 12.19 | 11.80 | 11.97 | 981,402 | -0.08(-0.65%) |
Feb 21, 2007 | 12.14 | 12.20 | 12.02 | 12.05 | 242,468 | -0.08(-0.65%) |
Feb 20, 2007 | 11.93 | 12.21 | 11.78 | 12.13 | 311,875 | +0.18(+1.47%) |
Feb 16, 2007 | 12.04 | 12.07 | 11.61 | 11.96 | 283,678 | -0.08(-0.65%) |
Feb 15, 2007 | 11.96 | 12.09 | 11.88 | 12.04 | 427,744 | +0.11(+0.88%) |
Feb 14, 2007 | 11.98 | 12.12 | 11.92 | 11.93 | 1,076,152 | -0.08(-0.66%) |
Feb 13, 2007 | 12.13 | 12.22 | 11.97 | 12.01 | 1,071,700 | -0.12(-1.01%) |
Feb 12, 2007 | 12.26 | 12.33 | 12.02 | 12.13 | 372,232 | -0.13(-1.07%) |
Feb 09, 2007 | 12.11 | 12.26 | 12.08 | 12.26 | 1,305,150 | +0.13(+1.08%) |
Feb 08, 2007 | 12.00 | 12.13 | 12.00 | 12.13 | 632,084 | +0.14(+1.17%) |
Feb 07, 2007 | 11.83 | 11.99 | 11.78 | 11.99 | 377,629 | +0.18(+1.56%) |
Feb 06, 2007 | 11.73 | 11.83 | 11.71 | 11.81 | 231,166 | +0.11(+0.97%) |
Feb 05, 2007 | 11.62 | 11.74 | 11.55 | 11.69 | 361,076 | +0.08(+0.68%) |
Feb 02, 2007 | 11.53 | 11.66 | 11.53 | 11.62 | 926,379 | +0.12(+1.07%) |
Feb 01, 2007 | 11.23 | 11.54 | 11.23 | 11.49 | 1,058,116 | +0.27(+2.42%) |
Jan 31, 2007 | 11.38 | 11.39 | 11.12 | 11.22 | 1,261,200 | -0.17(-1.46%) |
Jan 30, 2007 | 11.39 | 11.43 | 11.33 | 11.39 | 1,132,888 | +0.09(+0.78%) |
Jan 29, 2007 | 11.06 | 11.38 | 11.04 | 11.30 | 385,506 | +0.19(+1.73%) |
Jan 26, 2007 | 11.23 | 11.28 | 10.99 | 11.11 | 302,400 | -0.12(-1.09%) |
Jan 25, 2007 | 11.37 | 11.43 | 11.21 | 11.23 | 289,386 | -0.16(-1.38%) |
Jan 24, 2007 | 11.48 | 11.60 | 11.38 | 11.39 | 499,776 | -0.11(-0.91%) |
Jan 23, 2007 | 11.41 | 11.61 | 11.39 | 11.49 | 141,325 | +0.09(+0.77%) |
Jan 22, 2007 | 11.65 | 11.66 | 11.31 | 11.41 | 293,838 | -0.27(-2.33%) |
Jan 19, 2007 | 11.55 | 11.69 | 11.48 | 11.68 | 904,004 | +0.14(+1.22%) |
Jan 18, 2007 | 11.57 | 11.69 | 11.50 | 11.54 | 520,210 | -0.04(-0.38%) |
Jan 17, 2007 | 11.21 | 11.58 | 11.20 | 11.58 | 749,551 | +0.40(+3.61%) |
Jan 16, 2007 | 11.08 | 11.18 | 11.02 | 11.18 | 374,661 | +0.14(+1.27%) |
Jan 12, 2007 | 10.99 | 11.07 | 10.98 | 11.04 | 89,156 | +0.04(+0.32%) |
Jan 11, 2007 | 10.97 | 11.10 | 10.93 | 11.00 | 240,299 | +0.08(+0.72%) |
Jan 10, 2007 | 10.88 | 10.94 | 10.82 | 10.92 | 277,514 | -0.01(-0.08%) |
Jan 09, 2007 | 11.11 | 11.12 | 10.79 | 10.93 | 937,680 | -0.16(-1.42%) |
Jan 08, 2007 | 11.20 | 11.20 | 11.00 | 11.09 | 345,779 | -0.11(-0.94%) |
Jan 05, 2007 | 11.55 | 11.56 | 11.19 | 11.20 | 415,871 | -0.39(-3.40%) |
Jan 04, 2007 | 11.39 | 11.60 | 11.30 | 11.59 | 438,931 | +0.21(+1.85%) |