Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.06 | 13.43 | 12.76 | 12.84 | 1,355,420 | -0.35(-2.68%) |
Feb 28, 2008 | 13.36 | 13.43 | 13.04 | 13.19 | 1,138,329 | -0.14(-1.02%) |
Feb 27, 2008 | 13.51 | 13.66 | 13.22 | 13.33 | 966,654 | -0.26(-1.88%) |
Feb 26, 2008 | 13.06 | 13.67 | 12.93 | 13.58 | 2,462,567 | +0.66(+5.11%) |
Feb 25, 2008 | 13.01 | 13.03 | 12.72 | 12.92 | 1,772,040 | -0.01(-0.08%) |
Feb 22, 2008 | 13.21 | 13.21 | 12.74 | 12.93 | 2,620,940 | -0.22(-1.71%) |
Feb 21, 2008 | 13.13 | 13.40 | 12.90 | 13.16 | 2,201,236 | +0.25(+1.90%) |
Feb 20, 2008 | 12.96 | 13.03 | 12.61 | 12.91 | 2,216,438 | -0.16(-1.22%) |
Feb 19, 2008 | 13.31 | 13.44 | 12.98 | 13.07 | 1,678,265 | -0.11(-0.85%) |
Feb 18, 2008 | 13.34 | 13.45 | 12.94 | 13.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.45 | 12.94 | 13.18 | 1,753,468 | -0.12(-0.92%) |
Feb 14, 2008 | 13.91 | 14.55 | 13.29 | 13.31 | 3,069,562 | -0.49(-3.53%) |
Feb 13, 2008 | 13.31 | 13.93 | 13.30 | 13.79 | 2,232,301 | +0.57(+4.27%) |
Feb 12, 2008 | 13.01 | 13.42 | 13.01 | 13.23 | 1,776,969 | +0.20(+1.54%) |
Feb 11, 2008 | 12.80 | 13.21 | 12.62 | 13.03 | 1,117,178 | +0.20(+1.59%) |
Feb 08, 2008 | 12.82 | 13.11 | 12.69 | 12.82 | 1,362,176 | +0.17(+1.37%) |
Feb 07, 2008 | 12.64 | 12.76 | 12.45 | 12.65 | 2,405,621 | +0.01(+0.11%) |
Feb 06, 2008 | 12.85 | 13.06 | 12.58 | 12.64 | 1,419,166 | +0.08(+0.65%) |
Feb 05, 2008 | 13.11 | 13.18 | 12.50 | 12.55 | 1,892,418 | -0.65(-4.95%) |
Feb 04, 2008 | 13.20 | 13.31 | 12.85 | 13.21 | 1,753,468 | +0.17(+1.33%) |
Feb 01, 2008 | 12.76 | 13.32 | 12.58 | 13.03 | 2,883,099 | +0.47(+3.71%) |
Jan 31, 2008 | 12.20 | 13.04 | 12.09 | 12.57 | 6,380,013 | +0.43(+3.50%) |
Jan 30, 2008 | 12.49 | 12.57 | 11.97 | 12.14 | 1,854,229 | -0.21(-1.71%) |
Jan 29, 2008 | 11.89 | 12.36 | 11.71 | 12.35 | 1,622,156 | +0.75(+6.45%) |
Jan 28, 2008 | 11.84 | 12.00 | 11.51 | 11.60 | 2,255,717 | -0.38(-3.15%) |
Jan 25, 2008 | 12.11 | 12.21 | 11.85 | 11.98 | 4,863,826 | +0.26(+2.18%) |
Jan 24, 2008 | 11.66 | 12.38 | 11.49 | 11.73 | 3,006,773 | +0.35(+3.08%) |
Jan 23, 2008 | 10.58 | 11.47 | 10.19 | 11.38 | 4,023,665 | +0.47(+4.27%) |
Jan 22, 2008 | 11.11 | 11.11 | 9.811 | 10.91 | 5,105,005 | -0.66(-5.74%) |
Jan 21, 2008 | 11.22 | 11.81 | 11.22 | 11.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.22 | 11.81 | 11.22 | 11.57 | 3,707,429 | +0.46(+4.14%) |
Jan 17, 2008 | 11.86 | 12.13 | 10.86 | 11.11 | 4,757,484 | -0.79(-6.63%) |
Jan 16, 2008 | 12.40 | 12.40 | 11.23 | 11.90 | 4,319,190 | -0.43(-3.48%) |
Jan 15, 2008 | 13.07 | 13.08 | 12.28 | 12.33 | 3,885,303 | -0.70(-5.40%) |
Jan 14, 2008 | 13.21 | 13.32 | 13.02 | 13.04 | 990,860 | -0.23(-1.74%) |
Jan 11, 2008 | 14.02 | 14.02 | 13.10 | 13.27 | 1,184,744 | -0.70(-5.00%) |
Jan 10, 2008 | 13.46 | 14.01 | 13.35 | 13.97 | 2,111,374 | +0.45(+3.35%) |
Jan 09, 2008 | 13.43 | 13.54 | 13.28 | 13.51 | 1,255,247 | +0.07(+0.51%) |
Jan 08, 2008 | 13.52 | 13.63 | 13.34 | 13.45 | 861,643 | -0.11(-0.83%) |
Jan 07, 2008 | 13.58 | 13.75 | 13.41 | 13.56 | 997,323 | -0.01(-0.05%) |
Jan 04, 2008 | 13.92 | 13.92 | 13.41 | 13.57 | 2,197,987 | -0.46(-3.30%) |
Jan 03, 2008 | 14.02 | 14.12 | 13.89 | 14.03 | 1,202,076 | -0.05(-0.39%) |
Jan 02, 2008 | 14.11 | 14.24 | 13.89 | 14.08 | 1,163,005 | +0.07(+0.51%) |
Jan 01, 2008 | 14.12 | 14.22 | 13.96 | 14.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.12 | 14.22 | 13.96 | 14.01 | 736,462 | -0.15(-1.08%) |
Dec 28, 2007 | 14.23 | 14.29 | 14.02 | 14.16 | 720,011 | -0.04(-0.31%) |
Dec 27, 2007 | 13.87 | 14.29 | 13.84 | 14.21 | 920,651 | +0.38(+2.73%) |
Dec 26, 2007 | 14.07 | 14.09 | 13.65 | 13.83 | 501,158 | -0.24(-1.69%) |
Dec 24, 2007 | 14.00 | 14.08 | 13.85 | 14.07 | 250,873 | +0.19(+1.35%) |
Dec 21, 2007 | 13.54 | 13.91 | 13.36 | 13.88 | 1,165,943 | +0.22(+1.59%) |
Dec 20, 2007 | 13.86 | 13.92 | 13.59 | 13.66 | 1,012,305 | -0.16(-1.18%) |
Dec 19, 2007 | 13.85 | 13.92 | 13.62 | 13.83 | 1,135,541 | -0.01(-0.07%) |
Dec 18, 2007 | 13.93 | 14.03 | 13.60 | 13.84 | 1,679,734 | -0.05(-0.37%) |
Dec 17, 2007 | 13.89 | 14.28 | 13.78 | 13.89 | 1,989,359 | +0.04(+0.27%) |
Dec 14, 2007 | 13.49 | 13.89 | 13.49 | 13.85 | 2,440,814 | +0.21(+1.57%) |
Dec 13, 2007 | 13.52 | 13.86 | 13.50 | 13.64 | 2,170,317 | +0.03(+0.23%) |
Dec 12, 2007 | 13.49 | 13.72 | 13.42 | 13.61 | 2,153,426 | +0.13(+0.96%) |
Dec 11, 2007 | 13.42 | 13.70 | 13.35 | 13.48 | 2,535,464 | +0.02(+0.15%) |
Dec 10, 2007 | 13.04 | 13.63 | 12.85 | 13.46 | 3,120,727 | +0.60(+4.63%) |
Dec 07, 2007 | 13.52 | 13.52 | 12.55 | 12.86 | 8,811,113 | -0.53(-3.99%) |
Dec 06, 2007 | 12.78 | 13.40 | 12.77 | 13.40 | 2,471,130 | +0.66(+5.21%) |
Dec 05, 2007 | 12.86 | 13.07 | 12.60 | 12.73 | 2,343,049 | -0.11(-0.85%) |
Dec 04, 2007 | 12.65 | 12.87 | 12.38 | 12.84 | 2,506,088 | +0.01(+0.08%) |
Dec 03, 2007 | 12.87 | 13.00 | 12.58 | 12.83 | 1,355,158 | -0.15(-1.18%) |
Nov 30, 2007 | 13.19 | 13.43 | 12.83 | 12.98 | 1,511,408 | +0.08(+0.61%) |
Nov 29, 2007 | 13.09 | 13.48 | 12.85 | 12.90 | 2,508,731 | -0.41(-3.07%) |
Nov 28, 2007 | 12.95 | 13.43 | 12.84 | 13.31 | 1,561,374 | +0.36(+2.79%) |
Nov 27, 2007 | 12.61 | 13.01 | 12.60 | 12.95 | 1,101,315 | +0.25(+1.93%) |
Nov 26, 2007 | 13.32 | 13.32 | 12.68 | 12.71 | 1,549,009 | -0.74(-5.52%) |
Nov 23, 2007 | 13.02 | 13.48 | 12.82 | 13.45 | 373,427 | +0.79(+6.21%) |
Nov 21, 2007 | 13.04 | 13.08 | 12.39 | 12.66 | 1,933,251 | -0.57(-4.30%) |
Nov 20, 2007 | 13.22 | 13.45 | 13.01 | 13.23 | 1,571,041 | +0.04(+0.28%) |
Nov 19, 2007 | 13.92 | 14.11 | 13.15 | 13.19 | 1,947,577 | -0.98(-6.89%) |
Nov 16, 2007 | 14.15 | 14.48 | 13.79 | 14.17 | 1,408,003 | +0.23(+1.64%) |
Nov 15, 2007 | 14.42 | 14.94 | 13.68 | 13.94 | 866,599 | -0.19(-1.35%) |
Nov 14, 2007 | 13.80 | 14.37 | 13.80 | 14.13 | 1,962,921 | +0.39(+2.87%) |
Nov 13, 2007 | 13.77 | 13.86 | 13.40 | 13.74 | 1,721,448 | +0.28(+2.07%) |
Nov 12, 2007 | 13.80 | 13.91 | 13.44 | 13.46 | 1,447,661 | -0.21(-1.57%) |
Nov 09, 2007 | 13.98 | 14.04 | 13.50 | 13.67 | 1,148,023 | -0.42(-2.97%) |
Nov 08, 2007 | 14.00 | 14.34 | 13.57 | 14.09 | 1,359,239 | -0.16(-1.10%) |
Nov 07, 2007 | 14.48 | 14.69 | 14.15 | 14.25 | 1,064,889 | -0.32(-2.17%) |
Nov 06, 2007 | 14.31 | 14.73 | 14.25 | 14.57 | 1,395,371 | +0.18(+1.28%) |
Nov 05, 2007 | 14.52 | 14.79 | 13.98 | 14.38 | 2,764,546 | -0.58(-3.85%) |
Nov 02, 2007 | 15.57 | 15.82 | 14.85 | 14.96 | 1,834,253 | -0.28(-1.85%) |
Nov 01, 2007 | 15.43 | 15.52 | 15.15 | 15.24 | 2,276,659 | -0.05(-0.36%) |
Oct 31, 2007 | 15.57 | 15.72 | 15.20 | 15.29 | 2,096,876 | -0.08(-0.53%) |
Oct 30, 2007 | 15.43 | 15.43 | 15.25 | 15.38 | 1,254,365 | +0.02(+0.16%) |
Oct 29, 2007 | 15.44 | 15.52 | 15.26 | 15.35 | 1,215,883 | +0.03(+0.22%) |
Oct 26, 2007 | 15.57 | 15.69 | 15.10 | 15.32 | 1,081,927 | +0.27(+1.81%) |
Oct 25, 2007 | 15.15 | 15.25 | 14.53 | 15.05 | 1,712,047 | +0.55(+3.83%) |
Oct 24, 2007 | 14.50 | 14.67 | 14.30 | 14.49 | 1,394,490 | -0.12(-0.79%) |
Oct 23, 2007 | 14.11 | 14.65 | 14.08 | 14.61 | 928,289 | +0.65(+4.68%) |
Oct 22, 2007 | 14.19 | 14.19 | 13.78 | 13.95 | 1,058,426 | -0.15(-1.09%) |
Oct 19, 2007 | 14.47 | 14.47 | 14.06 | 14.11 | 597,806 | -0.19(-1.33%) |
Oct 18, 2007 | 14.28 | 14.38 | 14.09 | 14.30 | 1,354,832 | +0.07(+0.48%) |
Oct 17, 2007 | 14.15 | 14.33 | 14.00 | 14.23 | 1,148,905 | +0.11(+0.80%) |
Oct 16, 2007 | 13.85 | 14.22 | 13.80 | 14.12 | 819,009 | +0.25(+1.79%) |
Oct 15, 2007 | 13.99 | 14.00 | 13.77 | 13.87 | 869,243 | -0.07(-0.54%) |
Oct 12, 2007 | 13.70 | 13.99 | 13.70 | 13.94 | 1,265,822 | +0.28(+2.02%) |
Oct 11, 2007 | 13.68 | 13.83 | 13.62 | 13.67 | 717,368 | +0.12(+0.88%) |
Oct 10, 2007 | 13.59 | 13.64 | 13.45 | 13.55 | 1,167,118 | +0.01(+0.08%) |
Oct 09, 2007 | 13.41 | 13.65 | 13.34 | 13.54 | 860,724 | +0.17(+1.30%) |
Oct 08, 2007 | 13.89 | 13.93 | 13.22 | 13.36 | 651,565 | -0.46(-3.30%) |
Oct 05, 2007 | 13.46 | 13.86 | 13.46 | 13.82 | 763,488 | +0.51(+3.86%) |
Oct 04, 2007 | 13.42 | 13.45 | 13.07 | 13.31 | 615,432 | -0.05(-0.41%) |
Oct 03, 2007 | 13.45 | 13.54 | 13.34 | 13.36 | 948,852 | -0.17(-1.26%) |
Oct 02, 2007 | 13.47 | 13.70 | 13.41 | 13.53 | 702,973 | -0.06(-0.45%) |
Oct 01, 2007 | 13.48 | 13.82 | 13.46 | 13.59 | 2,067,794 | +0.18(+1.37%) |
Sep 28, 2007 | 13.25 | 13.61 | 13.22 | 13.41 | 2,251,983 | +0.17(+1.29%) |
Sep 27, 2007 | 13.24 | 13.28 | 13.02 | 13.24 | 1,255,834 | +0.23(+1.78%) |
Sep 26, 2007 | 13.14 | 13.27 | 12.94 | 13.01 | 544,635 | +0.09(+0.66%) |
Sep 25, 2007 | 12.74 | 12.94 | 12.59 | 12.92 | 561,380 | +0.01(+0.08%) |
Sep 24, 2007 | 13.16 | 13.28 | 12.89 | 12.91 | 608,382 | -0.18(-1.38%) |
Sep 21, 2007 | 12.46 | 13.35 | 12.31 | 13.09 | 3,342,723 | +0.74(+6.01%) |
Sep 20, 2007 | 12.25 | 12.53 | 12.13 | 12.35 | 2,366,844 | +0.14(+1.17%) |
Sep 19, 2007 | 12.19 | 12.37 | 11.96 | 12.21 | 1,653,589 | -0.02(-0.17%) |
Sep 18, 2007 | 11.55 | 12.28 | 11.06 | 12.23 | 3,488,429 | +1.45(+13.42%) |
Sep 17, 2007 | 10.84 | 10.89 | 10.60 | 10.78 | 687,991 | -0.10(-0.88%) |
Sep 14, 2007 | 10.97 | 10.97 | 10.79 | 10.88 | 519,665 | -0.19(-1.69%) |
Sep 13, 2007 | 10.88 | 11.08 | 10.71 | 11.06 | 1,088,977 | +0.19(+1.72%) |
Sep 12, 2007 | 11.15 | 11.15 | 10.87 | 10.88 | 475,601 | -0.22(-2.02%) |
Sep 11, 2007 | 10.98 | 11.18 | 10.91 | 11.10 | 931,227 | +0.25(+2.26%) |
Sep 10, 2007 | 10.95 | 10.99 | 10.59 | 10.86 | 771,714 | +0.00(+0.03%) |
Sep 07, 2007 | 10.89 | 10.97 | 10.79 | 10.85 | 371,903 | -0.04(-0.41%) |
Sep 06, 2007 | 11.05 | 11.06 | 10.83 | 10.90 | 383,066 | -0.05(-0.50%) |
Sep 05, 2007 | 11.12 | 11.12 | 10.91 | 10.95 | 344,583 | -0.13(-1.17%) |
Sep 04, 2007 | 11.00 | 11.10 | 10.84 | 11.08 | 1,442,373 | +0.05(+0.43%) |
Aug 31, 2007 | 11.00 | 11.11 | 10.91 | 11.03 | 444,756 | +0.27(+2.50%) |
Aug 30, 2007 | 10.63 | 10.80 | 10.61 | 10.76 | 702,092 | +0.05(+0.45%) |
Aug 29, 2007 | 10.74 | 10.80 | 10.64 | 10.72 | 815,778 | +0.13(+1.19%) |
Aug 28, 2007 | 10.83 | 10.89 | 10.56 | 10.59 | 785,520 | -0.38(-3.44%) |
Aug 27, 2007 | 11.11 | 11.12 | 10.71 | 10.97 | 1,025,524 | -0.12(-1.11%) |
Aug 24, 2007 | 10.97 | 11.11 | 10.83 | 11.09 | 817,541 | +0.16(+1.43%) |
Aug 23, 2007 | 11.22 | 11.28 | 10.84 | 10.93 | 1,486,438 | -0.23(-2.07%) |
Aug 22, 2007 | 10.92 | 11.24 | 10.90 | 11.17 | 1,579,561 | +0.40(+3.70%) |
Aug 21, 2007 | 10.78 | 10.86 | 10.49 | 10.77 | 1,195,319 | +0.06(+0.54%) |
Aug 20, 2007 | 11.00 | 11.13 | 10.50 | 10.71 | 1,669,746 | -0.06(-0.57%) |
Aug 17, 2007 | 10.91 | 11.13 | 10.58 | 10.77 | 1,942,651 | +0.27(+2.56%) |
Aug 16, 2007 | 10.36 | 10.59 | 9.981 | 10.50 | 2,736,985 | -0.07(-0.71%) |
Aug 15, 2007 | 10.84 | 10.92 | 10.43 | 10.58 | 2,429,122 | -0.38(-3.51%) |
Aug 14, 2007 | 11.76 | 11.77 | 10.93 | 10.96 | 1,775,206 | -0.67(-5.77%) |
Aug 13, 2007 | 12.03 | 12.07 | 11.49 | 11.63 | 1,364,820 | -0.28(-2.37%) |
Aug 10, 2007 | 12.02 | 12.27 | 11.86 | 11.91 | 1,781,375 | -0.19(-1.60%) |
Aug 09, 2007 | 12.08 | 12.33 | 11.91 | 12.11 | 1,574,567 | +0.02(+0.17%) |
Aug 08, 2007 | 11.91 | 12.12 | 11.80 | 12.09 | 1,752,880 | +0.19(+1.60%) |
Aug 07, 2007 | 11.23 | 11.95 | 11.11 | 11.90 | 1,360,120 | +0.65(+5.81%) |
Aug 06, 2007 | 10.94 | 11.27 | 10.77 | 11.24 | 1,281,685 | +0.20(+1.82%) |
Aug 03, 2007 | 11.24 | 11.32 | 11.01 | 11.04 | 1,581,617 | -0.16(-1.40%) |
Aug 02, 2007 | 11.31 | 11.58 | 11.10 | 11.20 | 2,770,768 | -0.22(-1.97%) |
Aug 01, 2007 | 11.73 | 11.73 | 11.21 | 11.42 | 2,019,161 | -0.23(-1.96%) |
Jul 31, 2007 | 11.67 | 11.92 | 11.55 | 11.65 | 1,466,462 | +0.09(+0.74%) |
Jul 30, 2007 | 11.40 | 11.62 | 11.38 | 11.57 | 1,784,607 | +0.10(+0.89%) |
Jul 27, 2007 | 11.13 | 11.48 | 11.07 | 11.46 | 1,178,869 | +0.21(+1.84%) |
Jul 26, 2007 | 11.48 | 11.49 | 11.11 | 11.26 | 1,518,752 | -0.42(-3.59%) |
Jul 25, 2007 | 11.95 | 12.03 | 11.43 | 11.68 | 691,810 | -0.18(-1.55%) |
Jul 24, 2007 | 12.09 | 12.11 | 11.82 | 11.86 | 371,022 | -0.20(-1.64%) |
Jul 23, 2007 | 11.85 | 12.08 | 11.83 | 12.06 | 353,983 | +0.21(+1.75%) |
Jul 20, 2007 | 12.01 | 12.08 | 11.83 | 11.85 | 784,052 | -0.21(-1.75%) |
Jul 19, 2007 | 12.21 | 12.21 | 12.03 | 12.06 | 546,398 | -0.03(-0.28%) |
Jul 18, 2007 | 12.23 | 12.25 | 11.91 | 12.09 | 1,025,818 | -0.14(-1.11%) |
Jul 17, 2007 | 12.03 | 12.26 | 11.93 | 12.23 | 804,321 | +0.23(+1.96%) |
Jul 16, 2007 | 11.91 | 12.10 | 11.79 | 12.00 | 727,649 | +0.15(+1.26%) |
Jul 13, 2007 | 11.82 | 11.86 | 11.60 | 11.85 | 990,567 | +0.08(+0.67%) |
Jul 12, 2007 | 11.69 | 11.80 | 11.57 | 11.77 | 1,171,231 | +0.10(+0.88%) |
Jul 11, 2007 | 11.83 | 11.86 | 11.64 | 11.67 | 953,259 | -0.15(-1.24%) |
Jul 10, 2007 | 12.06 | 12.07 | 11.77 | 11.81 | 702,973 | -0.26(-2.12%) |
Jul 09, 2007 | 12.18 | 12.25 | 12.07 | 12.07 | 1,022,587 | -0.10(-0.84%) |
Jul 06, 2007 | 12.08 | 12.25 | 11.92 | 12.17 | 611,319 | +0.11(+0.87%) |
Jul 05, 2007 | 11.51 | 12.08 | 11.26 | 12.06 | 2,106,277 | +0.57(+4.98%) |
Jul 03, 2007 | 11.46 | 11.60 | 11.38 | 11.49 | 1,052,551 | +0.01(+0.06%) |
Jul 02, 2007 | 11.81 | 11.81 | 11.36 | 11.49 | 1,055,782 | -0.19(-1.60%) |
Jun 29, 2007 | 11.93 | 11.93 | 11.67 | 11.67 | 806,378 | -0.14(-1.15%) |
Jun 28, 2007 | 11.80 | 11.93 | 11.66 | 11.81 | 869,537 | -0.15(-1.28%) |
Jun 27, 2007 | 11.72 | 11.96 | 11.44 | 11.96 | 1,253,484 | +0.24(+2.03%) |
Jun 26, 2007 | 12.08 | 12.15 | 11.67 | 11.72 | 1,286,092 | -0.37(-3.07%) |
Jun 25, 2007 | 12.25 | 12.33 | 11.97 | 12.09 | 970,003 | -0.12(-1.00%) |
Jun 22, 2007 | 12.03 | 12.31 | 11.96 | 12.22 | 662,434 | +0.15(+1.24%) |
Jun 21, 2007 | 12.19 | 12.24 | 11.90 | 12.07 | 1,559,585 | -0.16(-1.31%) |
Jun 20, 2007 | 12.32 | 12.36 | 12.22 | 12.23 | 880,700 | -0.10(-0.77%) |
Jun 19, 2007 | 12.44 | 12.47 | 12.15 | 12.32 | 684,760 | -0.12(-0.98%) |
Jun 18, 2007 | 12.56 | 12.83 | 12.43 | 12.45 | 1,449,718 | +0.09(+0.74%) |
Jun 15, 2007 | 12.15 | 12.37 | 12.03 | 12.35 | 673,597 | +0.24(+2.00%) |
Jun 14, 2007 | 11.93 | 12.12 | 11.91 | 12.11 | 571,661 | +0.23(+1.98%) |
Jun 13, 2007 | 11.83 | 11.93 | 11.68 | 11.88 | 625,420 | +0.06(+0.49%) |
Jun 12, 2007 | 11.76 | 11.88 | 11.74 | 11.82 | 600,744 | +0.02(+0.14%) |
Jun 11, 2007 | 11.74 | 11.88 | 11.72 | 11.80 | 615,726 | +0.03(+0.29%) |
Jun 08, 2007 | 11.47 | 11.85 | 11.43 | 11.77 | 519,959 | +0.04(+0.38%) |
Jun 07, 2007 | 11.92 | 11.96 | 11.68 | 11.72 | 710,611 | -0.26(-2.13%) |
Jun 06, 2007 | 11.96 | 12.00 | 11.87 | 11.98 | 606,516 | -0.03(-0.25%) |
Jun 05, 2007 | 12.11 | 12.18 | 11.95 | 12.01 | 571,955 | -0.18(-1.51%) |
Jun 04, 2007 | 12.05 | 12.23 | 11.97 | 12.19 | 785,814 | +0.16(+1.36%) |
Jun 01, 2007 | 12.02 | 12.23 | 12.00 | 12.03 | 861,605 | +0.13(+1.12%) |
May 31, 2007 | 11.66 | 12.08 | 11.58 | 11.90 | 1,469,400 | +0.28(+2.37%) |
May 30, 2007 | 11.52 | 11.74 | 11.45 | 11.62 | 916,245 | +0.10(+0.86%) |
May 29, 2007 | 11.77 | 11.81 | 11.44 | 11.52 | 1,248,564 | +5.64(+96.00%) |
May 25, 2007 | 5.909 | 5.957 | 5.852 | 5.879 | 1,389,496 | +0.05(+0.92%) |
May 24, 2007 | 6.028 | 6.043 | 5.773 | 5.825 | 2,014,035 | -0.19(-3.22%) |
May 23, 2007 | 6.130 | 6.178 | 5.993 | 6.019 | 1,144,146 | -0.11(-1.75%) |
May 22, 2007 | 6.127 | 6.171 | 6.106 | 6.127 | 2,596,860 | -0.10(-1.57%) |
May 21, 2007 | 5.983 | 6.228 | 5.983 | 6.224 | 880,112 | +0.26(+4.32%) |
May 18, 2007 | 5.949 | 5.983 | 5.935 | 5.967 | 1,125,110 | +0.04(+0.63%) |
May 17, 2007 | 6.002 | 6.009 | 5.911 | 5.929 | 2,613,898 | -0.06(-1.08%) |
May 16, 2007 | 6.017 | 6.156 | 5.934 | 5.994 | 1,635,082 | +0.05(+0.76%) |
May 15, 2007 | 5.918 | 5.967 | 5.918 | 5.949 | 1,816,627 | +0.06(+0.98%) |
May 14, 2007 | 5.808 | 5.910 | 5.808 | 5.891 | 1,690,897 | +0.08(+1.35%) |
May 11, 2007 | 5.771 | 5.813 | 5.771 | 5.813 | 774,945 | +0.04(+0.68%) |
May 10, 2007 | 5.698 | 5.836 | 5.744 | 5.773 | 1,821,327 | -0.02(-0.34%) |
May 09, 2007 | 5.770 | 5.842 | 5.720 | 5.793 | 1,700,297 | -0.01(-0.19%) |
May 08, 2007 | 5.596 | 5.837 | 5.596 | 5.804 | 2,652,675 | +0.18(+3.21%) |
May 07, 2007 | 5.519 | 5.653 | 5.519 | 5.624 | 1,495,251 | +0.12(+2.13%) |
May 04, 2007 | 5.447 | 5.519 | 5.414 | 5.506 | 1,414,760 | +0.08(+1.55%) |
May 03, 2007 | 5.521 | 5.572 | 5.144 | 5.422 | 5,516,860 | -0.12(-2.15%) |
May 02, 2007 | 5.413 | 5.610 | 5.402 | 5.541 | 2,042,824 | +0.11(+2.04%) |
May 01, 2007 | 5.414 | 5.438 | 5.374 | 5.430 | 1,087,508 | +0.01(+0.17%) |
Apr 30, 2007 | 5.444 | 5.454 | 5.383 | 5.421 | 1,162,124 | -0.01(-0.25%) |
Apr 27, 2007 | 5.370 | 5.479 | 5.342 | 5.435 | 846,623 | +0.04(+0.82%) |
Apr 26, 2007 | 5.350 | 5.399 | 5.336 | 5.390 | 1,210,301 | -0.00(-0.08%) |
Apr 25, 2007 | 5.404 | 5.430 | 5.373 | 5.395 | 2,132,715 | -0.00(-0.06%) |
Apr 24, 2007 | 5.452 | 5.469 | 5.372 | 5.398 | 1,143,911 | -0.06(-1.05%) |
Apr 23, 2007 | 5.506 | 5.549 | 5.420 | 5.455 | 1,167,412 | -0.02(-0.45%) |
Apr 20, 2007 | 5.458 | 5.517 | 5.458 | 5.480 | 893,038 | +0.03(+0.50%) |
Apr 19, 2007 | 5.481 | 5.484 | 5.422 | 5.453 | 1,027,581 | -0.08(-1.45%) |
Apr 18, 2007 | 5.559 | 5.578 | 5.505 | 5.533 | 1,331,919 | -0.02(-0.35%) |
Apr 17, 2007 | 5.453 | 5.585 | 5.447 | 5.552 | 1,058,720 | +0.09(+1.70%) |
Apr 16, 2007 | 5.396 | 5.459 | 5.376 | 5.459 | 817,834 | +0.14(+2.57%) |
Apr 13, 2007 | 5.377 | 5.402 | 5.275 | 5.322 | 927,114 | -0.06(-1.17%) |
Apr 12, 2007 | 5.303 | 5.400 | 5.292 | 5.385 | 1,030,518 | +0.05(+0.94%) |
Apr 11, 2007 | 5.361 | 5.377 | 5.327 | 5.335 | 1,177,400 | -0.04(-0.68%) |
Apr 10, 2007 | 5.401 | 5.402 | 5.333 | 5.372 | 1,668,571 | -0.01(-0.16%) |
Apr 09, 2007 | 5.397 | 5.397 | 5.341 | 5.380 | 1,173,875 | +0.01(+0.13%) |
Apr 05, 2007 | 5.378 | 5.424 | 5.351 | 5.373 | 1,625,681 | +0.07(+1.27%) |
Apr 04, 2007 | 5.132 | 5.420 | 5.099 | 5.306 | 3,392,369 | +0.17(+3.40%) |
Apr 03, 2007 | 5.015 | 5.138 | 4.990 | 5.132 | 1,001,142 | +0.13(+2.67%) |
Apr 02, 2007 | 5.008 | 5.069 | 4.985 | 4.998 | 1,554,591 | -0.01(-0.20%) |
Mar 30, 2007 | 5.015 | 5.049 | 4.979 | 5.008 | 856,023 | -0.02(-0.34%) |
Mar 29, 2007 | 5.148 | 5.161 | 5.004 | 5.025 | 1,021,118 | -0.08(-1.60%) |
Mar 28, 2007 | 4.991 | 5.173 | 4.959 | 5.107 | 2,215,556 | +0.17(+3.45%) |
Mar 27, 2007 | 4.791 | 4.971 | 4.779 | 4.937 | 1,788,426 | +0.14(+2.91%) |
Mar 26, 2007 | 4.841 | 4.847 | 4.772 | 4.797 | 664,490 | -0.06(-1.19%) |
Mar 23, 2007 | 4.868 | 4.882 | 4.838 | 4.855 | 442,406 | -0.02(-0.45%) |
Mar 22, 2007 | 4.854 | 4.934 | 4.853 | 4.877 | 898,325 | +0.02(+0.35%) |
Mar 21, 2007 | 4.828 | 4.870 | 4.794 | 4.860 | 572,249 | +0.03(+0.67%) |
Mar 20, 2007 | 4.715 | 4.860 | 4.695 | 4.828 | 832,522 | +0.11(+2.23%) |
Mar 19, 2007 | 4.702 | 4.762 | 4.678 | 4.722 | 673,891 | +0.02(+0.43%) |
Mar 16, 2007 | 4.723 | 4.741 | 4.688 | 4.702 | 465,319 | -0.02(-0.45%) |
Mar 15, 2007 | 4.706 | 4.780 | 4.687 | 4.723 | 468,257 | +0.02(+0.36%) |
Mar 14, 2007 | 4.767 | 4.767 | 4.669 | 4.706 | 1,270,229 | +0.02(+0.36%) |
Mar 13, 2007 | 4.714 | 4.767 | 4.676 | 4.689 | 890,100 | -0.02(-0.52%) |
Mar 12, 2007 | 4.633 | 4.724 | 4.585 | 4.714 | 1,210,889 | +0.07(+1.45%) |
Mar 09, 2007 | 4.527 | 4.761 | 4.524 | 4.647 | 2,187,943 | +0.13(+2.84%) |
Mar 08, 2007 | 4.410 | 4.518 | 4.410 | 4.518 | 1,462,349 | +0.11(+2.51%) |
Mar 07, 2007 | 4.338 | 4.432 | 4.338 | 4.407 | 1,491,138 | +0.06(+1.37%) |
Mar 06, 2007 | 4.419 | 4.421 | 4.262 | 4.348 | 712,080 | +0.06(+1.29%) |
Mar 05, 2007 | 4.306 | 4.345 | 4.245 | 4.293 | 1,221,464 | -0.03(-0.77%) |
Mar 02, 2007 | 4.447 | 4.473 | 4.294 | 4.326 | 2,095,701 | -0.12(-2.75%) |