Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.906 | 9.038 | 8.872 | 9.034 | 5,868,278 | +0.13(+1.45%) |
Mar 28, 2008 | 9.115 | 9.133 | 8.826 | 8.904 | 5,349,772 | -0.18(-2.03%) |
Mar 27, 2008 | 9.164 | 9.267 | 9.070 | 9.089 | 2,320,918 | -0.06(-0.62%) |
Mar 26, 2008 | 9.089 | 9.168 | 9.077 | 9.145 | 2,610,919 | +0.03(+0.29%) |
Mar 25, 2008 | 9.058 | 9.190 | 9.058 | 9.119 | 2,983,605 | +0.06(+0.67%) |
Mar 24, 2008 | 8.985 | 9.125 | 8.985 | 9.058 | 3,108,667 | +0.07(+0.81%) |
Mar 21, 2008 | 9.109 | 9.117 | 8.884 | 8.985 | 7,490,594 | +0.00(+0.00%) |
Mar 20, 2008 | 9.109 | 9.117 | 8.884 | 8.985 | 7,490,594 | -0.13(-1.44%) |
Mar 19, 2008 | 9.453 | 9.558 | 9.117 | 9.117 | 3,182,000 | -0.34(-3.60%) |
Mar 18, 2008 | 9.370 | 9.552 | 9.281 | 9.457 | 3,270,603 | +0.22(+2.41%) |
Mar 17, 2008 | 9.303 | 9.390 | 9.085 | 9.234 | 4,557,018 | -0.30(-3.12%) |
Mar 14, 2008 | 9.848 | 9.850 | 9.421 | 9.532 | 3,632,534 | -0.24(-2.46%) |
Mar 13, 2008 | 9.526 | 9.832 | 9.514 | 9.773 | 4,646,412 | +0.11(+1.15%) |
Mar 12, 2008 | 9.427 | 9.716 | 9.421 | 9.662 | 6,277,546 | +0.23(+2.49%) |
Mar 11, 2008 | 9.538 | 9.538 | 9.271 | 9.427 | 4,178,641 | +0.09(+0.93%) |
Mar 10, 2008 | 9.562 | 9.562 | 9.332 | 9.340 | 2,684,025 | -0.23(-2.37%) |
Mar 07, 2008 | 9.534 | 9.609 | 9.437 | 9.566 | 2,601,948 | -0.02(-0.23%) |
Mar 06, 2008 | 9.629 | 9.698 | 9.538 | 9.589 | 2,981,654 | -0.11(-1.15%) |
Mar 05, 2008 | 9.591 | 9.706 | 9.514 | 9.700 | 3,300,886 | +0.13(+1.31%) |
Mar 04, 2008 | 9.500 | 9.653 | 9.475 | 9.574 | 6,137,555 | -0.00(-0.04%) |
Mar 03, 2008 | 9.427 | 9.615 | 9.413 | 9.579 | 4,663,574 | +0.15(+1.61%) |
Feb 29, 2008 | 9.684 | 9.684 | 9.354 | 9.427 | 5,309,682 | -0.34(-3.48%) |
Feb 28, 2008 | 9.696 | 9.834 | 9.684 | 9.767 | 3,208,909 | +0.04(+0.42%) |
Feb 27, 2008 | 9.775 | 9.783 | 9.643 | 9.726 | 3,918,454 | -0.11(-1.11%) |
Feb 26, 2008 | 9.919 | 10.06 | 9.783 | 9.836 | 4,222,906 | -0.06(-0.59%) |
Feb 25, 2008 | 9.694 | 9.929 | 9.670 | 9.894 | 2,580,651 | +0.25(+2.58%) |
Feb 22, 2008 | 9.593 | 9.676 | 9.463 | 9.645 | 3,138,422 | +0.09(+0.97%) |
Feb 21, 2008 | 9.787 | 9.789 | 9.516 | 9.552 | 2,401,889 | -0.20(-2.01%) |
Feb 20, 2008 | 9.657 | 9.779 | 9.510 | 9.749 | 1,721,432 | +0.12(+1.24%) |
Feb 19, 2008 | 9.607 | 9.732 | 9.572 | 9.629 | 1,852,338 | +0.12(+1.23%) |
Feb 18, 2008 | 9.469 | 9.562 | 9.435 | 9.512 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.469 | 9.562 | 9.435 | 9.512 | 1,526,747 | -0.01(-0.13%) |
Feb 14, 2008 | 9.581 | 9.676 | 9.441 | 9.524 | 1,851,033 | -0.05(-0.53%) |
Feb 13, 2008 | 9.544 | 9.637 | 9.467 | 9.574 | 2,358,405 | +0.09(+0.94%) |
Feb 12, 2008 | 9.546 | 9.613 | 9.443 | 9.485 | 2,562,036 | -0.09(-0.93%) |
Feb 11, 2008 | 9.524 | 9.664 | 9.498 | 9.574 | 3,361,192 | +0.07(+0.79%) |
Feb 08, 2008 | 9.392 | 9.528 | 9.350 | 9.500 | 2,017,193 | +0.07(+0.71%) |
Feb 07, 2008 | 9.299 | 9.447 | 9.263 | 9.433 | 3,666,117 | +0.06(+0.67%) |
Feb 06, 2008 | 9.587 | 9.613 | 9.330 | 9.370 | 2,753,188 | -0.19(-1.95%) |
Feb 05, 2008 | 9.730 | 9.740 | 9.526 | 9.556 | 3,338,921 | -0.33(-3.36%) |
Feb 04, 2008 | 9.674 | 9.987 | 9.672 | 9.888 | 2,939,000 | +0.21(+2.22%) |
Feb 01, 2008 | 9.514 | 9.730 | 9.467 | 9.674 | 3,053,218 | +0.16(+1.68%) |
Jan 31, 2008 | 9.087 | 9.562 | 9.077 | 9.514 | 5,164,790 | +0.30(+3.27%) |
Jan 30, 2008 | 9.157 | 9.431 | 9.131 | 9.212 | 2,317,460 | -0.01(-0.07%) |
Jan 29, 2008 | 9.238 | 9.277 | 9.155 | 9.218 | 2,327,835 | +0.03(+0.33%) |
Jan 28, 2008 | 9.147 | 9.202 | 9.058 | 9.188 | 3,174,510 | +0.04(+0.40%) |
Jan 25, 2008 | 9.362 | 9.423 | 9.127 | 9.151 | 3,163,227 | -0.13(-1.37%) |
Jan 24, 2008 | 9.352 | 9.354 | 9.087 | 9.279 | 3,618,355 | -0.01(-0.13%) |
Jan 23, 2008 | 9.145 | 9.315 | 9.004 | 9.291 | 6,438,899 | -0.06(-0.67%) |
Jan 22, 2008 | 9.172 | 9.433 | 9.172 | 9.354 | 4,048,891 | -0.18(-1.89%) |
Jan 21, 2008 | 9.749 | 9.751 | 9.483 | 9.534 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.749 | 9.751 | 9.483 | 9.534 | 4,089,070 | -0.10(-1.03%) |
Jan 17, 2008 | 9.919 | 9.959 | 9.615 | 9.633 | 3,833,369 | -0.27(-2.68%) |
Jan 16, 2008 | 9.904 | 9.981 | 9.783 | 9.898 | 4,398,047 | +0.00(+0.00%) |
Jan 15, 2008 | 9.872 | 9.985 | 9.819 | 9.898 | 3,349,968 | -0.06(-0.63%) |
Jan 14, 2008 | 9.797 | 9.995 | 9.767 | 9.961 | 2,939,435 | +0.22(+2.29%) |
Jan 11, 2008 | 9.819 | 9.906 | 9.716 | 9.738 | 4,953,812 | -0.18(-1.82%) |
Jan 10, 2008 | 9.696 | 9.973 | 9.696 | 9.919 | 5,441,759 | +0.14(+1.39%) |
Jan 09, 2008 | 9.048 | 9.805 | 9.008 | 9.783 | 10,764,873 | +0.89(+10.02%) |
Jan 08, 2008 | 8.933 | 9.060 | 8.781 | 8.892 | 4,642,133 | -0.03(-0.34%) |
Jan 07, 2008 | 8.983 | 9.006 | 8.854 | 8.923 | 2,719,955 | -0.05(-0.56%) |
Jan 04, 2008 | 9.004 | 9.074 | 8.959 | 8.973 | 2,355,006 | -0.13(-1.45%) |
Jan 03, 2008 | 9.050 | 9.151 | 9.032 | 9.105 | 3,758,480 | +0.05(+0.58%) |
Jan 02, 2008 | 9.044 | 9.099 | 8.977 | 9.052 | 5,197,119 | -0.01(-0.11%) |
Jan 01, 2008 | 9.133 | 9.164 | 8.981 | 9.062 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.133 | 9.147 | 8.981 | 9.062 | 3,799,034 | -0.10(-1.10%) |
Dec 28, 2007 | 9.234 | 9.234 | 9.109 | 9.164 | 3,140,018 | +0.03(+0.35%) |
Dec 27, 2007 | 9.107 | 9.139 | 9.070 | 9.131 | 2,777,889 | +0.03(+0.38%) |
Dec 26, 2007 | 9.216 | 9.216 | 9.032 | 9.097 | 2,144,058 | -0.08(-0.86%) |
Dec 24, 2007 | 9.117 | 9.198 | 9.064 | 9.176 | 867,009 | +0.07(+0.80%) |
Dec 21, 2007 | 9.097 | 9.125 | 8.870 | 9.103 | 4,867,912 | +0.12(+1.33%) |
Dec 20, 2007 | 9.048 | 9.048 | 8.848 | 8.983 | 2,051,182 | +0.02(+0.20%) |
Dec 19, 2007 | 9.022 | 9.087 | 8.957 | 8.965 | 2,290,714 | -0.09(-1.03%) |
Dec 18, 2007 | 9.109 | 9.133 | 9.020 | 9.058 | 2,098,114 | -0.01(-0.09%) |
Dec 17, 2007 | 9.137 | 9.176 | 9.058 | 9.066 | 1,696,968 | -0.10(-1.04%) |
Dec 14, 2007 | 9.427 | 9.427 | 9.157 | 9.162 | 2,309,185 | -0.23(-2.41%) |
Dec 13, 2007 | 9.190 | 9.411 | 9.180 | 9.388 | 3,032,311 | +0.17(+1.82%) |
Dec 12, 2007 | 9.277 | 9.352 | 9.143 | 9.220 | 3,332,776 | +0.15(+1.61%) |
Dec 11, 2007 | 9.261 | 9.360 | 9.062 | 9.074 | 3,231,896 | -0.20(-2.16%) |
Dec 10, 2007 | 9.348 | 9.386 | 9.206 | 9.275 | 2,683,457 | -0.10(-1.08%) |
Dec 07, 2007 | 9.453 | 9.481 | 9.342 | 9.376 | 2,342,028 | -0.09(-0.96%) |
Dec 06, 2007 | 9.443 | 9.532 | 9.413 | 9.467 | 4,804,865 | -0.01(-0.13%) |
Dec 05, 2007 | 9.738 | 9.738 | 9.471 | 9.479 | 3,332,385 | -0.16(-1.62%) |
Dec 04, 2007 | 9.487 | 9.698 | 9.449 | 9.635 | 3,075,533 | +0.09(+0.89%) |
Dec 03, 2007 | 9.366 | 9.576 | 9.267 | 9.550 | 2,853,722 | +0.14(+1.46%) |
Nov 30, 2007 | 9.459 | 9.477 | 9.303 | 9.413 | 4,417,551 | -0.02(-0.24%) |
Nov 29, 2007 | 9.429 | 9.540 | 9.427 | 9.435 | 2,463,691 | -0.07(-0.72%) |
Nov 28, 2007 | 9.510 | 9.672 | 9.447 | 9.504 | 3,906,237 | -0.01(-0.06%) |
Nov 27, 2007 | 9.659 | 9.659 | 9.455 | 9.510 | 2,372,544 | -0.13(-1.30%) |
Nov 26, 2007 | 9.704 | 9.854 | 9.623 | 9.635 | 1,638,347 | -0.04(-0.42%) |
Nov 23, 2007 | 9.674 | 9.742 | 9.603 | 9.676 | 511,313 | +0.02(+0.25%) |
Nov 21, 2007 | 9.761 | 9.785 | 9.651 | 9.651 | 2,569,412 | -0.16(-1.59%) |
Nov 20, 2007 | 9.769 | 9.830 | 9.662 | 9.807 | 3,230,419 | +0.02(+0.19%) |
Nov 19, 2007 | 9.927 | 9.927 | 9.769 | 9.789 | 2,390,081 | -0.13(-1.27%) |
Nov 16, 2007 | 9.759 | 9.915 | 9.712 | 9.915 | 4,641,353 | +0.17(+1.72%) |
Nov 15, 2007 | 9.799 | 9.830 | 9.669 | 9.747 | 3,268,948 | -0.05(-0.54%) |
Nov 14, 2007 | 9.953 | 9.998 | 9.771 | 9.799 | 3,072,821 | -0.08(-0.84%) |
Nov 13, 2007 | 9.902 | 10.01 | 9.710 | 9.882 | 3,368,987 | +0.03(+0.27%) |
Nov 12, 2007 | 10.10 | 10.12 | 9.856 | 9.856 | 3,079,989 | -0.27(-2.66%) |
Nov 09, 2007 | 10.15 | 10.21 | 10.10 | 10.12 | 3,148,900 | -0.16(-1.56%) |
Nov 08, 2007 | 10.22 | 10.33 | 10.17 | 10.29 | 4,267,516 | +0.11(+1.09%) |
Nov 07, 2007 | 10.32 | 10.32 | 10.17 | 10.17 | 5,361,381 | -0.19(-1.80%) |
Nov 06, 2007 | 10.47 | 10.48 | 10.33 | 10.36 | 4,710,012 | -0.09(-0.89%) |
Nov 05, 2007 | 10.38 | 10.53 | 10.37 | 10.45 | 3,589,302 | -0.08(-0.79%) |
Nov 02, 2007 | 10.41 | 10.56 | 10.26 | 10.54 | 3,586,110 | +0.19(+1.84%) |
Nov 01, 2007 | 10.32 | 10.52 | 10.27 | 10.35 | 10,015,322 | +0.24(+2.34%) |
Oct 31, 2007 | 10.03 | 10.16 | 9.979 | 10.11 | 3,542,636 | +0.09(+0.85%) |
Oct 30, 2007 | 10.04 | 10.13 | 10.02 | 10.02 | 2,362,416 | -0.06(-0.64%) |
Oct 29, 2007 | 10.08 | 10.15 | 10.01 | 10.09 | 5,185,262 | +0.03(+0.28%) |
Oct 26, 2007 | 10.03 | 10.09 | 9.987 | 10.06 | 2,511,611 | +0.07(+0.69%) |
Oct 25, 2007 | 9.821 | 9.991 | 9.779 | 9.991 | 3,645,887 | +0.18(+1.82%) |
Oct 24, 2007 | 9.566 | 9.813 | 9.566 | 9.813 | 3,627,114 | +0.19(+1.98%) |
Oct 23, 2007 | 9.706 | 9.779 | 9.576 | 9.623 | 3,131,116 | +0.03(+0.32%) |
Oct 22, 2007 | 9.639 | 9.738 | 9.544 | 9.593 | 4,196,229 | -0.09(-0.88%) |
Oct 19, 2007 | 9.773 | 9.785 | 9.666 | 9.678 | 3,886,476 | -0.10(-1.03%) |
Oct 18, 2007 | 9.591 | 9.815 | 9.585 | 9.779 | 3,529,298 | +0.20(+2.09%) |
Oct 17, 2007 | 9.645 | 9.710 | 9.496 | 9.579 | 2,966,112 | +0.02(+0.25%) |
Oct 16, 2007 | 9.651 | 9.672 | 9.550 | 9.554 | 2,833,220 | -0.12(-1.23%) |
Oct 15, 2007 | 9.779 | 9.795 | 9.627 | 9.674 | 2,377,731 | -0.11(-1.08%) |
Oct 12, 2007 | 9.757 | 9.838 | 9.720 | 9.779 | 1,786,386 | +0.07(+0.75%) |
Oct 11, 2007 | 9.716 | 9.783 | 9.639 | 9.706 | 3,724,931 | +0.06(+0.59%) |
Oct 10, 2007 | 9.716 | 9.757 | 9.585 | 9.649 | 3,327,737 | -0.11(-1.10%) |
Oct 09, 2007 | 9.684 | 9.757 | 9.643 | 9.757 | 2,260,153 | +0.08(+0.86%) |
Oct 08, 2007 | 9.751 | 9.797 | 9.635 | 9.674 | 2,275,962 | -0.10(-1.06%) |
Oct 05, 2007 | 9.742 | 9.797 | 9.718 | 9.777 | 2,192,966 | +0.08(+0.86%) |
Oct 04, 2007 | 9.682 | 9.720 | 9.615 | 9.694 | 2,013,142 | +0.03(+0.29%) |
Oct 03, 2007 | 9.775 | 9.795 | 9.639 | 9.666 | 3,165,203 | -0.15(-1.53%) |
Oct 02, 2007 | 9.781 | 9.874 | 9.684 | 9.815 | 3,843,990 | -0.01(-0.08%) |
Oct 01, 2007 | 9.639 | 9.862 | 9.627 | 9.823 | 3,063,434 | +0.23(+2.38%) |
Sep 28, 2007 | 9.558 | 9.643 | 9.552 | 9.595 | 3,915,130 | +0.02(+0.25%) |
Sep 27, 2007 | 9.550 | 9.623 | 9.514 | 9.570 | 2,429,603 | +0.07(+0.75%) |
Sep 26, 2007 | 9.283 | 9.558 | 9.271 | 9.500 | 3,194,844 | +0.24(+2.65%) |
Sep 25, 2007 | 9.352 | 9.378 | 9.230 | 9.255 | 3,066,399 | -0.13(-1.42%) |
Sep 24, 2007 | 9.473 | 9.526 | 9.370 | 9.388 | 2,662,782 | -0.12(-1.21%) |
Sep 21, 2007 | 9.574 | 9.613 | 9.502 | 9.504 | 3,462,605 | -0.01(-0.11%) |
Sep 20, 2007 | 9.433 | 9.562 | 9.433 | 9.514 | 3,124,199 | +0.08(+0.84%) |
Sep 19, 2007 | 9.404 | 9.540 | 9.390 | 9.435 | 2,456,775 | +0.01(+0.11%) |
Sep 18, 2007 | 9.402 | 9.496 | 9.311 | 9.425 | 2,709,714 | +0.08(+0.87%) |
Sep 17, 2007 | 9.352 | 9.425 | 9.332 | 9.344 | 2,388,105 | -0.05(-0.50%) |
Sep 14, 2007 | 9.443 | 9.496 | 9.285 | 9.390 | 4,787,080 | -0.24(-2.46%) |
Sep 13, 2007 | 9.587 | 9.676 | 9.554 | 9.627 | 2,583,244 | +0.06(+0.59%) |
Sep 12, 2007 | 9.390 | 9.633 | 9.380 | 9.570 | 2,205,811 | +0.12(+1.24%) |
Sep 11, 2007 | 9.362 | 9.479 | 9.313 | 9.453 | 1,451,438 | +0.11(+1.13%) |
Sep 10, 2007 | 9.485 | 9.514 | 9.277 | 9.348 | 2,712,184 | -0.07(-0.75%) |
Sep 07, 2007 | 9.396 | 9.560 | 9.364 | 9.419 | 2,637,093 | -0.06(-0.62%) |
Sep 06, 2007 | 9.453 | 9.540 | 9.421 | 9.477 | 3,134,080 | -0.01(-0.06%) |
Sep 05, 2007 | 9.477 | 9.570 | 9.431 | 9.483 | 2,816,423 | -0.10(-0.99%) |
Sep 04, 2007 | 9.475 | 9.659 | 9.463 | 9.579 | 2,336,727 | +0.10(+1.00%) |
Aug 31, 2007 | 9.404 | 9.540 | 9.325 | 9.483 | 3,404,310 | +0.11(+1.19%) |
Aug 30, 2007 | 9.413 | 9.552 | 9.346 | 9.372 | 2,945,363 | -0.12(-1.22%) |
Aug 29, 2007 | 9.453 | 9.524 | 9.348 | 9.487 | 2,963,148 | +0.13(+1.34%) |
Aug 28, 2007 | 9.360 | 9.463 | 9.311 | 9.362 | 3,081,713 | -0.06(-0.64%) |
Aug 27, 2007 | 9.516 | 9.536 | 9.404 | 9.423 | 2,153,445 | -0.16(-1.65%) |
Aug 24, 2007 | 9.514 | 9.647 | 9.496 | 9.581 | 3,181,012 | +0.07(+0.77%) |
Aug 23, 2007 | 9.435 | 9.564 | 9.400 | 9.508 | 2,676,121 | +0.11(+1.21%) |
Aug 22, 2007 | 9.240 | 9.431 | 9.228 | 9.394 | 3,427,529 | +0.23(+2.47%) |
Aug 21, 2007 | 9.230 | 9.311 | 9.141 | 9.168 | 2,954,255 | -0.13(-1.44%) |
Aug 20, 2007 | 9.188 | 9.390 | 9.155 | 9.301 | 3,131,610 | +0.12(+1.28%) |
Aug 17, 2007 | 9.159 | 9.236 | 9.004 | 9.184 | 5,022,235 | +0.22(+2.46%) |
Aug 16, 2007 | 9.143 | 9.024 | 8.631 | 8.963 | 8,994,671 | -0.18(-1.97%) |
Aug 15, 2007 | 9.332 | 9.512 | 9.091 | 9.143 | 7,860,395 | -0.19(-2.02%) |
Aug 14, 2007 | 9.453 | 9.524 | 9.253 | 9.332 | 5,836,878 | -0.12(-1.28%) |
Aug 13, 2007 | 9.089 | 9.736 | 9.149 | 9.453 | 7,149,002 | +0.36(+4.01%) |
Aug 10, 2007 | 8.643 | 9.174 | 8.471 | 9.089 | 8,771,373 | +0.25(+2.86%) |
Aug 09, 2007 | 9.319 | 9.354 | 8.749 | 8.836 | 10,948,037 | -0.72(-7.52%) |
Aug 08, 2007 | 9.662 | 9.728 | 9.293 | 9.554 | 9,713,474 | -0.07(-0.74%) |
Aug 07, 2007 | 9.668 | 9.854 | 9.489 | 9.625 | 8,264,506 | -0.04(-0.44%) |
Aug 06, 2007 | 9.595 | 9.714 | 9.206 | 9.668 | 11,072,531 | -0.18(-1.85%) |
Aug 03, 2007 | 9.915 | 9.937 | 9.834 | 9.850 | 8,338,115 | +0.03(+0.29%) |
Aug 02, 2007 | 10.02 | 10.17 | 9.668 | 9.821 | 17,210,762 | -0.67(-6.40%) |
Aug 01, 2007 | 10.23 | 10.54 | 10.23 | 10.49 | 4,827,096 | +0.22(+2.15%) |
Jul 31, 2007 | 10.48 | 10.52 | 10.26 | 10.27 | 6,294,343 | -0.11(-1.05%) |
Jul 30, 2007 | 10.33 | 10.47 | 10.25 | 10.38 | 4,230,810 | +0.06(+0.61%) |
Jul 27, 2007 | 10.51 | 10.52 | 10.29 | 10.32 | 7,396,014 | -0.19(-1.83%) |
Jul 26, 2007 | 10.75 | 10.78 | 10.37 | 10.51 | 5,577,022 | -0.37(-3.40%) |
Jul 25, 2007 | 10.83 | 10.96 | 10.73 | 10.88 | 6,318,056 | +0.11(+1.03%) |
Jul 24, 2007 | 10.99 | 11.02 | 10.76 | 10.77 | 3,311,928 | -0.28(-2.56%) |
Jul 23, 2007 | 11.13 | 11.17 | 11.05 | 11.05 | 3,088,136 | -0.05(-0.46%) |
Jul 20, 2007 | 11.04 | 11.19 | 11.03 | 11.10 | 4,416,069 | +0.04(+0.39%) |
Jul 19, 2007 | 10.89 | 11.10 | 10.88 | 11.06 | 2,510,623 | +0.21(+1.98%) |
Jul 18, 2007 | 10.72 | 10.87 | 10.70 | 10.85 | 4,586,507 | +0.08(+0.77%) |
Jul 17, 2007 | 10.72 | 10.88 | 10.72 | 10.76 | 2,532,360 | +0.02(+0.15%) |
Jul 16, 2007 | 10.88 | 10.90 | 10.72 | 10.75 | 3,436,422 | -0.15(-1.36%) |
Jul 13, 2007 | 10.85 | 10.95 | 10.81 | 10.90 | 2,768,009 | +0.03(+0.28%) |
Jul 12, 2007 | 10.88 | 10.94 | 10.82 | 10.87 | 3,732,835 | +0.06(+0.52%) |
Jul 11, 2007 | 10.70 | 10.88 | 10.70 | 10.81 | 3,914,636 | +0.11(+0.98%) |
Jul 10, 2007 | 10.56 | 10.83 | 10.56 | 10.70 | 4,426,937 | -0.02(-0.17%) |
Jul 09, 2007 | 10.55 | 10.75 | 10.54 | 10.72 | 2,482,464 | +0.23(+2.24%) |
Jul 06, 2007 | 10.59 | 10.60 | 10.46 | 10.49 | 3,247,221 | -0.13(-1.22%) |
Jul 05, 2007 | 10.52 | 10.72 | 10.52 | 10.62 | 3,074,797 | +0.09(+0.87%) |
Jul 03, 2007 | 10.43 | 10.59 | 10.43 | 10.53 | 2,116,393 | +0.06(+0.62%) |
Jul 02, 2007 | 10.25 | 10.51 | 10.21 | 10.46 | 4,099,400 | +0.26(+2.52%) |
Jun 29, 2007 | 10.10 | 10.31 | 10.10 | 10.20 | 4,718,905 | +0.10(+0.96%) |
Jun 28, 2007 | 9.985 | 10.24 | 9.998 | 10.11 | 4,055,432 | +0.12(+1.22%) |
Jun 27, 2007 | 9.836 | 9.993 | 9.698 | 9.985 | 5,370,521 | +0.15(+1.52%) |
Jun 26, 2007 | 10.10 | 10.16 | 9.823 | 9.836 | 3,740,740 | -0.24(-2.35%) |
Jun 25, 2007 | 9.959 | 10.16 | 9.915 | 10.07 | 3,405,298 | +0.10(+1.04%) |
Jun 22, 2007 | 10.12 | 10.13 | 9.902 | 9.969 | 4,294,539 | -0.16(-1.60%) |
Jun 21, 2007 | 10.11 | 10.16 | 10.03 | 10.13 | 2,951,785 | -0.02(-0.22%) |
Jun 20, 2007 | 10.16 | 10.32 | 10.15 | 10.15 | 4,216,978 | +0.04(+0.42%) |
Jun 19, 2007 | 10.27 | 10.27 | 10.10 | 10.11 | 3,951,687 | -0.16(-1.60%) |
Jun 18, 2007 | 10.38 | 10.39 | 10.27 | 10.27 | 1,748,346 | -0.09(-0.90%) |
Jun 15, 2007 | 10.28 | 10.39 | 10.28 | 10.37 | 2,910,287 | +0.15(+1.43%) |
Jun 14, 2007 | 10.03 | 10.23 | 10.03 | 10.22 | 2,320,424 | +0.19(+1.86%) |
Jun 13, 2007 | 9.979 | 10.06 | 9.935 | 10.04 | 3,305,012 | +0.06(+0.57%) |
Jun 12, 2007 | 10.10 | 10.14 | 9.931 | 9.979 | 3,339,099 | -0.16(-1.54%) |
Jun 11, 2007 | 10.06 | 10.18 | 10.02 | 10.14 | 3,079,243 | +0.03(+0.26%) |
Jun 08, 2007 | 10.04 | 10.15 | 10.00 | 10.11 | 3,801,010 | +0.02(+0.20%) |
Jun 07, 2007 | 10.40 | 10.50 | 10.07 | 10.09 | 5,426,953 | -0.44(-4.15%) |
Jun 06, 2007 | 10.73 | 10.83 | 10.51 | 10.53 | 5,051,382 | -0.28(-2.60%) |
Jun 05, 2007 | 11.01 | 11.01 | 10.80 | 10.81 | 4,055,432 | -0.24(-2.18%) |
Jun 04, 2007 | 11.03 | 11.07 | 10.98 | 11.05 | 2,939,435 | +0.02(+0.20%) |
Jun 01, 2007 | 10.97 | 11.10 | 10.92 | 11.03 | 2,966,112 | +0.07(+0.68%) |
May 31, 2007 | 10.98 | 11.11 | 10.91 | 10.95 | 3,997,137 | -0.02(-0.17%) |
May 30, 2007 | 10.78 | 10.97 | 10.67 | 10.97 | 4,909,597 | +0.19(+1.78%) |
May 29, 2007 | 10.60 | 10.80 | 10.55 | 10.78 | 3,805,002 | +0.23(+2.17%) |
May 25, 2007 | 10.58 | 10.63 | 10.43 | 10.55 | 3,269,936 | -0.03(-0.27%) |
May 24, 2007 | 10.73 | 10.75 | 10.56 | 10.58 | 5,404,114 | -0.16(-1.49%) |
May 23, 2007 | 10.75 | 10.85 | 10.71 | 10.74 | 4,560,323 | +0.01(+0.09%) |
May 22, 2007 | 10.51 | 10.77 | 10.49 | 10.73 | 6,169,849 | +0.22(+2.06%) |
May 21, 2007 | 10.37 | 10.56 | 10.30 | 10.51 | 4,088,532 | +0.21(+2.00%) |
May 18, 2007 | 10.19 | 10.32 | 10.17 | 10.30 | 5,032,115 | +0.11(+1.07%) |
May 17, 2007 | 10.13 | 10.25 | 10.12 | 10.19 | 2,503,707 | +0.00(+0.02%) |
May 16, 2007 | 10.19 | 10.26 | 10.16 | 10.19 | 3,154,335 | +0.00(+0.00%) |
May 15, 2007 | 10.23 | 10.42 | 10.19 | 10.19 | 4,109,280 | -0.05(-0.49%) |
May 14, 2007 | 10.15 | 10.26 | 10.15 | 10.24 | 2,321,412 | +0.07(+0.70%) |
May 11, 2007 | 10.14 | 10.23 | 10.10 | 10.17 | 2,774,925 | +0.04(+0.36%) |
May 10, 2007 | 10.16 | 10.19 | 10.12 | 10.14 | 4,219,695 | -0.04(-0.44%) |
May 09, 2007 | 10.06 | 10.24 | 10.06 | 10.18 | 2,872,248 | +0.09(+0.90%) |
May 08, 2007 | 10.01 | 10.11 | 9.989 | 10.09 | 3,899,321 | +0.06(+0.61%) |
May 07, 2007 | 10.01 | 10.14 | 10.01 | 10.03 | 5,119,626 | +0.06(+0.65%) |
May 04, 2007 | 9.884 | 9.983 | 9.858 | 9.963 | 4,991,111 | +0.11(+1.09%) |
May 03, 2007 | 9.862 | 9.963 | 9.830 | 9.856 | 3,623,829 | -0.02(-0.16%) |
May 02, 2007 | 9.825 | 9.959 | 9.763 | 9.872 | 3,198,303 | +0.02(+0.16%) |
May 01, 2007 | 9.779 | 9.872 | 9.702 | 9.856 | 3,806,573 | +0.06(+0.58%) |
Apr 30, 2007 | 9.740 | 9.949 | 9.718 | 9.799 | 7,234,962 | +0.08(+0.85%) |
Apr 27, 2007 | 9.554 | 9.767 | 9.390 | 9.716 | 4,591,941 | +0.21(+2.24%) |
Apr 26, 2007 | 9.307 | 9.532 | 9.307 | 9.504 | 2,455,890 | -0.04(-0.42%) |
Apr 25, 2007 | 9.500 | 9.684 | 9.493 | 9.544 | 3,410,732 | +0.05(+0.58%) |
Apr 24, 2007 | 9.376 | 9.506 | 9.311 | 9.489 | 2,222,114 | +0.10(+1.01%) |
Apr 23, 2007 | 9.378 | 9.491 | 9.352 | 9.394 | 1,911,867 | +0.02(+0.19%) |
Apr 20, 2007 | 9.372 | 9.411 | 9.307 | 9.376 | 2,022,034 | +0.04(+0.41%) |
Apr 19, 2007 | 9.406 | 9.406 | 9.198 | 9.338 | 4,620,100 | +0.00(+0.04%) |
Apr 18, 2007 | 9.172 | 9.447 | 9.143 | 9.334 | 6,282,980 | +0.10(+1.07%) |
Apr 17, 2007 | 9.139 | 9.261 | 9.127 | 9.234 | 2,725,523 | +0.09(+0.95%) |
Apr 16, 2007 | 9.220 | 9.249 | 9.127 | 9.147 | 1,804,170 | -0.04(-0.48%) |
Apr 13, 2007 | 9.192 | 9.220 | 9.170 | 9.192 | 1,173,798 | -0.01(-0.11%) |
Apr 12, 2007 | 9.153 | 9.210 | 9.147 | 9.202 | 2,203,341 | +0.03(+0.33%) |
Apr 11, 2007 | 9.275 | 9.293 | 9.149 | 9.172 | 5,163,283 | -0.13(-1.35%) |
Apr 10, 2007 | 9.218 | 9.321 | 9.200 | 9.297 | 1,800,712 | +0.04(+0.48%) |
Apr 09, 2007 | 9.176 | 9.275 | 9.162 | 9.253 | 2,558,543 | +0.06(+0.64%) |
Apr 05, 2007 | 9.129 | 9.234 | 9.093 | 9.194 | 2,169,747 | +0.04(+0.42%) |
Apr 04, 2007 | 9.028 | 9.176 | 9.006 | 9.155 | 3,721,473 | +0.13(+1.48%) |
Apr 03, 2007 | 9.164 | 9.164 | 8.949 | 9.022 | 7,273,733 | -0.15(-1.59%) |