Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.420 | 7.660 | 7.380 | 7.470 | 9,341,320 | +0.06(+0.81%) |
Apr 29, 2008 | 7.480 | 7.600 | 7.280 | 7.410 | 7,153,254 | -0.07(-0.94%) |
Apr 28, 2008 | 7.400 | 7.610 | 7.280 | 7.480 | 16,746,709 | +0.37(+5.20%) |
Apr 25, 2008 | 7.130 | 7.150 | 6.798 | 7.110 | 5,786,277 | +0.05(+0.71%) |
Apr 24, 2008 | 6.920 | 7.250 | 6.730 | 7.060 | 7,713,930 | +0.16(+2.32%) |
Apr 23, 2008 | 6.700 | 6.940 | 6.660 | 6.900 | 6,467,297 | +0.21(+3.14%) |
Apr 22, 2008 | 6.950 | 6.970 | 6.600 | 6.690 | 5,642,667 | -0.23(-3.32%) |
Apr 21, 2008 | 6.730 | 7.030 | 6.700 | 6.920 | 5,992,660 | +0.12(+1.76%) |
Apr 18, 2008 | 6.740 | 6.870 | 6.590 | 6.800 | 6,623,391 | +0.24(+3.66%) |
Apr 17, 2008 | 6.840 | 6.870 | 6.440 | 6.560 | 11,353,600 | -0.32(-4.65%) |
Apr 16, 2008 | 6.610 | 6.980 | 6.610 | 6.880 | 11,051,978 | +0.35(+5.36%) |
Apr 15, 2008 | 6.550 | 6.580 | 6.355 | 6.530 | 7,863,251 | +0.04(+0.62%) |
Apr 14, 2008 | 6.290 | 6.630 | 6.280 | 6.490 | 7,141,108 | +0.01(+0.15%) |
Apr 11, 2008 | 6.500 | 6.720 | 6.460 | 6.480 | 5,872,240 | -0.31(-4.57%) |
Apr 10, 2008 | 6.670 | 6.840 | 6.570 | 6.790 | 5,612,215 | +0.13(+1.95%) |
Apr 09, 2008 | 6.600 | 6.830 | 6.600 | 6.660 | 11,157,701 | +0.06(+0.91%) |
Apr 08, 2008 | 6.710 | 6.730 | 6.480 | 6.600 | 11,913,061 | -0.23(-3.37%) |
Apr 07, 2008 | 6.800 | 6.910 | 6.730 | 6.830 | 11,421,780 | +0.04(+0.59%) |
Apr 04, 2008 | 6.610 | 6.830 | 6.340 | 6.790 | 15,228,011 | +0.21(+3.19%) |
Apr 03, 2008 | 6.280 | 6.630 | 6.250 | 6.580 | 13,506,061 | +0.23(+3.62%) |
Apr 02, 2008 | 6.150 | 6.380 | 6.070 | 6.350 | 13,804,098 | +0.27(+4.44%) |
Apr 01, 2008 | 5.850 | 6.130 | 5.800 | 6.080 | 10,919,494 | +0.40(+7.04%) |
Mar 31, 2008 | 5.560 | 5.760 | 5.460 | 5.680 | 7,055,110 | +0.15(+2.71%) |
Mar 28, 2008 | 5.550 | 5.680 | 5.510 | 5.530 | 6,882,986 | -0.02(-0.36%) |
Mar 27, 2008 | 5.700 | 5.750 | 5.520 | 5.550 | 10,018,786 | -0.14(-2.46%) |
Mar 26, 2008 | 5.850 | 5.910 | 5.600 | 5.690 | 7,953,045 | -0.21(-3.56%) |
Mar 25, 2008 | 5.660 | 6.030 | 5.630 | 5.900 | 20,115,372 | +0.30(+5.36%) |
Mar 24, 2008 | 5.240 | 5.640 | 5.240 | 5.600 | 13,418,347 | +0.38(+7.28%) |
Mar 21, 2008 | 5.180 | 5.270 | 5.000 | 5.220 | 15,712,135 | +0.00(+0.00%) |
Mar 20, 2008 | 5.180 | 5.270 | 5.000 | 5.220 | 15,712,135 | +0.21(+4.19%) |
Mar 19, 2008 | 5.320 | 5.350 | 5.010 | 5.010 | 13,267,476 | -0.33(-6.18%) |
Mar 18, 2008 | 5.170 | 5.350 | 4.930 | 5.340 | 15,760,316 | +0.35(+7.01%) |
Mar 17, 2008 | 5.100 | 5.130 | 4.860 | 4.990 | 14,455,799 | -0.23(-4.41%) |
Mar 14, 2008 | 5.450 | 5.450 | 5.150 | 5.220 | 8,624,727 | -0.19(-3.51%) |
Mar 13, 2008 | 5.460 | 5.500 | 5.310 | 5.410 | 10,401,726 | -0.11(-1.99%) |
Mar 12, 2008 | 5.580 | 5.690 | 5.470 | 5.520 | 7,515,680 | -0.04(-0.72%) |
Mar 11, 2008 | 5.570 | 5.640 | 5.370 | 5.560 | 12,280,908 | +0.10(+1.83%) |
Mar 10, 2008 | 5.610 | 5.730 | 5.400 | 5.460 | 10,075,845 | -0.14(-2.50%) |
Mar 07, 2008 | 5.370 | 5.760 | 5.380 | 5.600 | 7,144,158 | +0.01(+0.18%) |
Mar 06, 2008 | 5.870 | 5.910 | 5.560 | 5.590 | 11,000,544 | -0.31(-5.25%) |
Mar 05, 2008 | 5.870 | 6.000 | 5.830 | 5.900 | 5,953,459 | +0.07(+1.20%) |
Mar 04, 2008 | 5.880 | 5.900 | 5.690 | 5.830 | 9,358,407 | -0.10(-1.69%) |
Mar 03, 2008 | 6.020 | 6.140 | 5.780 | 5.930 | 8,108,720 | -0.07(-1.17%) |
Feb 29, 2008 | 6.060 | 6.220 | 6.000 | 6.000 | 10,611,686 | +0.02(+0.33%) |
Feb 28, 2008 | 6.230 | 6.230 | 5.960 | 5.980 | 5,828,903 | -0.29(-4.63%) |
Feb 27, 2008 | 5.910 | 6.320 | 5.900 | 6.270 | 13,152,721 | +0.31(+5.20%) |
Feb 26, 2008 | 5.960 | 6.050 | 5.820 | 5.960 | 7,056,617 | -0.05(-0.83%) |
Feb 25, 2008 | 5.860 | 6.050 | 5.850 | 6.010 | 4,767,108 | +0.13(+2.21%) |
Feb 22, 2008 | 5.830 | 5.950 | 5.760 | 5.880 | 8,574,000 | +0.07(+1.20%) |
Feb 21, 2008 | 6.150 | 6.230 | 5.760 | 5.810 | 7,088,368 | -0.28(-4.60%) |
Feb 20, 2008 | 5.690 | 6.100 | 5.660 | 6.090 | 9,277,502 | +0.37(+6.47%) |
Feb 19, 2008 | 5.900 | 5.960 | 5.680 | 5.720 | 5,282,544 | -0.06(-1.04%) |
Feb 18, 2008 | 6.080 | 6.110 | 5.660 | 5.780 | 12,069,315 | +0.00(+0.00%) |
Feb 15, 2008 | 6.080 | 6.110 | 5.660 | 5.780 | 12,069,315 | -0.35(-5.71%) |
Feb 14, 2008 | 6.410 | 6.495 | 6.110 | 6.130 | 6,191,327 | -0.28(-4.37%) |
Feb 13, 2008 | 6.500 | 6.540 | 6.250 | 6.410 | 6,652,330 | +0.09(+1.42%) |
Feb 12, 2008 | 6.290 | 6.430 | 6.240 | 6.320 | 6,207,914 | +0.07(+1.12%) |
Feb 11, 2008 | 6.360 | 6.405 | 6.220 | 6.250 | 7,547,308 | -0.20(-3.10%) |
Feb 08, 2008 | 6.440 | 6.570 | 6.380 | 6.450 | 5,685,652 | -0.01(-0.15%) |
Feb 07, 2008 | 6.260 | 6.670 | 6.200 | 6.460 | 6,858,131 | +0.16(+2.54%) |
Feb 06, 2008 | 6.720 | 6.770 | 6.250 | 6.300 | 8,624,127 | -0.35(-5.26%) |
Feb 05, 2008 | 6.860 | 6.990 | 6.620 | 6.650 | 6,694,201 | -0.34(-4.86%) |
Feb 04, 2008 | 7.250 | 7.350 | 6.940 | 6.990 | 7,060,579 | -0.28(-3.85%) |
Feb 01, 2008 | 6.640 | 7.370 | 6.510 | 7.270 | 16,136,691 | +0.79(+12.19%) |
Jan 31, 2008 | 6.410 | 6.730 | 6.330 | 6.480 | 15,343,632 | -0.03(-0.46%) |
Jan 30, 2008 | 6.820 | 6.840 | 6.490 | 6.510 | 11,857,557 | -0.35(-5.10%) |
Jan 29, 2008 | 6.790 | 6.980 | 6.690 | 6.860 | 9,789,155 | +0.12(+1.78%) |
Jan 28, 2008 | 6.820 | 6.860 | 6.610 | 6.740 | 9,316,909 | -0.08(-1.17%) |
Jan 25, 2008 | 7.340 | 7.750 | 6.730 | 6.820 | 11,480,249 | -0.43(-5.93%) |
Jan 24, 2008 | 7.120 | 7.330 | 7.110 | 7.250 | 7,989,800 | +0.15(+2.11%) |
Jan 23, 2008 | 6.960 | 7.210 | 6.700 | 7.100 | 7,856,458 | -0.04(-0.56%) |
Jan 22, 2008 | 6.840 | 7.320 | 6.750 | 7.140 | 9,953,234 | -0.11(-1.52%) |
Jan 21, 2008 | 7.090 | 7.400 | 7.080 | 7.250 | 8,979,742 | +0.00(+0.00%) |
Jan 18, 2008 | 7.090 | 7.400 | 7.080 | 7.250 | 8,979,742 | +0.19(+2.69%) |
Jan 17, 2008 | 7.200 | 7.310 | 7.000 | 7.060 | 8,017,541 | -0.12(-1.67%) |
Jan 16, 2008 | 7.080 | 7.320 | 6.780 | 7.180 | 15,130,310 | +0.05(+0.70%) |
Jan 15, 2008 | 7.380 | 7.490 | 7.070 | 7.130 | 8,173,893 | -0.37(-4.93%) |
Jan 14, 2008 | 7.560 | 7.590 | 7.360 | 7.500 | 5,545,703 | +0.03(+0.40%) |
Jan 11, 2008 | 7.660 | 7.750 | 7.420 | 7.470 | 7,102,425 | -0.24(-3.11%) |
Jan 10, 2008 | 7.470 | 7.810 | 7.300 | 7.710 | 6,449,042 | +0.17(+2.25%) |
Jan 09, 2008 | 7.320 | 7.560 | 7.220 | 7.540 | 8,391,373 | +0.19(+2.59%) |
Jan 08, 2008 | 7.630 | 7.880 | 7.330 | 7.350 | 5,526,849 | -0.34(-4.42%) |
Jan 07, 2008 | 7.930 | 7.980 | 7.570 | 7.690 | 6,505,254 | -0.20(-2.53%) |
Jan 04, 2008 | 8.080 | 8.130 | 7.750 | 7.890 | 7,213,024 | -0.39(-4.71%) |
Jan 03, 2008 | 8.500 | 8.550 | 8.250 | 8.280 | 6,151,867 | -0.30(-3.50%) |
Jan 02, 2008 | 8.990 | 9.060 | 8.500 | 8.580 | 6,528,687 | -0.30(-3.38%) |
Jan 01, 2008 | 8.860 | 9.050 | 8.760 | 8.880 | 3,490,929 | +0.00(+0.00%) |
Dec 31, 2007 | 8.860 | 9.050 | 8.760 | 8.880 | 3,490,929 | -0.04(-0.45%) |
Dec 28, 2007 | 9.020 | 9.120 | 8.920 | 8.920 | 3,132,522 | +0.06(+0.68%) |
Dec 27, 2007 | 9.110 | 9.190 | 8.850 | 8.860 | 3,354,241 | -0.31(-3.38%) |
Dec 26, 2007 | 8.900 | 9.210 | 8.870 | 9.170 | 5,678,059 | +0.22(+2.46%) |
Dec 24, 2007 | 8.900 | 9.050 | 8.750 | 8.950 | 4,287,449 | +0.10(+1.13%) |
Dec 21, 2007 | 8.630 | 8.852 | 8.520 | 8.850 | 8,145,464 | +0.36(+4.24%) |
Dec 20, 2007 | 8.360 | 8.510 | 8.200 | 8.490 | 7,029,768 | +0.23(+2.78%) |
Dec 19, 2007 | 8.110 | 8.340 | 8.040 | 8.260 | 6,910,139 | +0.15(+1.85%) |
Dec 18, 2007 | 8.300 | 8.320 | 7.960 | 8.110 | 9,579,216 | -0.08(-0.98%) |
Dec 17, 2007 | 8.170 | 8.400 | 8.070 | 8.190 | 8,264,689 | -0.05(-0.61%) |
Dec 14, 2007 | 8.240 | 8.290 | 7.990 | 8.240 | 18,477,852 | -0.30(-3.51%) |
Dec 13, 2007 | 8.000 | 8.570 | 7.780 | 8.540 | 23,785,092 | -0.28(-3.17%) |
Dec 12, 2007 | 9.090 | 9.230 | 8.690 | 8.820 | 6,518,087 | -0.06(-0.68%) |
Dec 11, 2007 | 9.020 | 9.350 | 8.880 | 8.880 | 5,690,405 | -0.15(-1.66%) |
Dec 10, 2007 | 9.170 | 9.230 | 8.990 | 9.030 | 4,523,486 | -0.10(-1.10%) |
Dec 07, 2007 | 8.970 | 9.350 | 8.960 | 9.130 | 12,268,209 | +0.11(+1.22%) |
Dec 06, 2007 | 9.000 | 9.090 | 8.970 | 9.020 | 6,311,208 | -0.02(-0.22%) |
Dec 05, 2007 | 8.930 | 9.200 | 8.850 | 9.040 | 7,843,488 | +0.26(+2.96%) |
Dec 04, 2007 | 8.840 | 8.960 | 8.630 | 8.780 | 4,774,965 | -0.08(-0.90%) |
Dec 03, 2007 | 9.250 | 9.270 | 8.840 | 8.860 | 6,303,079 | -0.33(-3.59%) |
Nov 30, 2007 | 9.610 | 9.750 | 9.110 | 9.190 | 7,263,756 | -0.26(-2.75%) |
Nov 29, 2007 | 9.310 | 9.550 | 9.200 | 9.450 | 11,979,280 | +0.10(+1.07%) |
Nov 28, 2007 | 8.740 | 9.390 | 8.700 | 9.350 | 10,763,179 | +0.73(+8.47%) |
Nov 27, 2007 | 8.500 | 8.630 | 8.310 | 8.620 | 6,331,159 | +0.31(+3.73%) |
Nov 26, 2007 | 8.620 | 8.700 | 8.280 | 8.310 | 5,055,013 | -0.31(-3.60%) |
Nov 23, 2007 | 8.500 | 8.670 | 8.420 | 8.620 | 1,775,143 | +0.14(+1.65%) |
Nov 21, 2007 | 8.420 | 8.530 | 8.200 | 8.480 | 6,863,686 | -0.13(-1.51%) |
Nov 20, 2007 | 8.750 | 8.890 | 8.350 | 8.610 | 6,592,662 | -0.15(-1.71%) |
Nov 19, 2007 | 8.880 | 8.920 | 8.740 | 8.760 | 5,041,505 | -0.23(-2.56%) |
Nov 16, 2007 | 9.060 | 9.120 | 8.850 | 8.990 | 7,439,810 | -0.05(-0.55%) |
Nov 15, 2007 | 9.350 | 9.380 | 8.950 | 9.040 | 9,696,221 | -0.34(-3.62%) |
Nov 14, 2007 | 9.270 | 9.470 | 9.130 | 9.380 | 10,089,275 | +0.15(+1.63%) |
Nov 13, 2007 | 8.990 | 9.290 | 8.950 | 9.230 | 5,164,243 | +0.38(+4.29%) |
Nov 12, 2007 | 9.280 | 9.400 | 8.850 | 8.850 | 8,127,345 | -0.37(-4.01%) |
Nov 09, 2007 | 8.650 | 9.360 | 8.630 | 9.220 | 14,528,885 | +0.49(+5.61%) |
Nov 08, 2007 | 9.120 | 9.200 | 8.500 | 8.730 | 17,302,584 | -0.37(-4.07%) |
Nov 07, 2007 | 9.380 | 9.430 | 9.070 | 9.100 | 10,095,295 | -0.44(-4.61%) |
Nov 06, 2007 | 9.620 | 9.670 | 9.380 | 9.540 | 6,469,362 | -0.07(-0.73%) |
Nov 05, 2007 | 9.620 | 9.740 | 9.500 | 9.610 | 7,122,734 | -0.14(-1.44%) |
Nov 02, 2007 | 9.950 | 10.02 | 9.670 | 9.750 | 6,585,233 | -0.11(-1.12%) |
Nov 01, 2007 | 10.20 | 10.20 | 9.840 | 9.860 | 9,558,785 | -0.34(-3.33%) |
Oct 31, 2007 | 10.32 | 10.32 | 9.870 | 10.20 | 15,901,124 | -0.02(-0.20%) |
Oct 30, 2007 | 10.03 | 10.55 | 9.730 | 10.22 | 54,484,196 | -1.97(-16.16%) |
Oct 29, 2007 | 12.23 | 12.30 | 11.85 | 12.19 | 7,665,441 | -0.05(-0.41%) |
Oct 26, 2007 | 12.28 | 12.45 | 11.99 | 12.24 | 7,026,950 | +0.14(+1.16%) |
Oct 25, 2007 | 12.40 | 12.45 | 11.84 | 12.10 | 6,555,633 | -0.28(-2.26%) |
Oct 24, 2007 | 12.92 | 12.93 | 12.09 | 12.38 | 7,793,236 | -0.61(-4.70%) |
Oct 23, 2007 | 12.57 | 13.07 | 12.45 | 12.99 | 7,575,833 | +0.54(+4.34%) |
Oct 22, 2007 | 12.37 | 12.67 | 12.26 | 12.45 | 4,644,000 | -0.03(-0.24%) |
Oct 19, 2007 | 12.78 | 12.81 | 12.41 | 12.48 | 6,223,626 | -0.33(-2.58%) |
Oct 18, 2007 | 12.40 | 12.87 | 12.37 | 12.81 | 5,144,714 | +0.31(+2.48%) |
Oct 17, 2007 | 12.45 | 12.72 | 12.16 | 12.50 | 6,246,509 | +0.24(+1.96%) |
Oct 16, 2007 | 12.48 | 12.52 | 12.23 | 12.26 | 4,323,198 | -0.26(-2.08%) |
Oct 15, 2007 | 12.48 | 12.60 | 12.33 | 12.52 | 7,473,622 | +0.02(+0.16%) |
Oct 12, 2007 | 12.28 | 12.50 | 12.13 | 12.50 | 3,920,881 | +0.23(+1.87%) |
Oct 11, 2007 | 12.59 | 12.74 | 11.96 | 12.27 | 8,093,382 | -0.34(-2.70%) |
Oct 10, 2007 | 12.44 | 12.70 | 12.42 | 12.61 | 6,280,816 | +0.17(+1.37%) |
Oct 09, 2007 | 12.46 | 12.61 | 12.14 | 12.44 | 4,923,131 | -0.10(-0.80%) |
Oct 08, 2007 | 12.55 | 12.60 | 12.33 | 12.54 | 3,477,957 | -0.06(-0.48%) |
Oct 05, 2007 | 12.62 | 12.88 | 12.36 | 12.60 | 5,725,478 | +0.17(+1.37%) |
Oct 04, 2007 | 12.42 | 12.51 | 12.22 | 12.43 | 6,945,487 | +0.03(+0.24%) |
Oct 03, 2007 | 12.61 | 12.80 | 12.34 | 12.40 | 5,727,450 | -0.07(-0.56%) |
Oct 02, 2007 | 12.54 | 12.71 | 12.43 | 12.47 | 4,482,689 | -0.08(-0.64%) |
Oct 01, 2007 | 12.61 | 12.75 | 12.43 | 12.55 | 7,866,703 | -0.01(-0.08%) |
Sep 28, 2007 | 12.56 | 12.75 | 12.36 | 12.56 | 4,981,688 | -0.01(-0.08%) |
Sep 27, 2007 | 12.82 | 12.84 | 12.51 | 12.57 | 7,174,836 | -0.17(-1.33%) |
Sep 26, 2007 | 13.00 | 13.15 | 12.56 | 12.74 | 8,750,200 | -0.11(-0.86%) |
Sep 25, 2007 | 12.46 | 12.88 | 12.20 | 12.85 | 9,698,498 | +0.38(+3.05%) |
Sep 24, 2007 | 12.49 | 12.72 | 12.38 | 12.47 | 4,080,451 | -0.25(-1.97%) |
Sep 21, 2007 | 12.65 | 12.79 | 12.37 | 12.72 | 4,672,071 | +0.21(+1.68%) |
Sep 20, 2007 | 12.55 | 12.75 | 12.43 | 12.51 | 4,466,828 | -0.12(-0.95%) |
Sep 19, 2007 | 12.22 | 12.73 | 12.21 | 12.63 | 8,748,003 | +0.41(+3.36%) |
Sep 18, 2007 | 11.80 | 12.28 | 11.70 | 12.22 | 7,610,971 | +0.71(+6.17%) |
Sep 17, 2007 | 11.47 | 11.57 | 11.20 | 11.51 | 4,602,023 | +0.02(+0.17%) |
Sep 14, 2007 | 11.48 | 11.63 | 11.40 | 11.49 | 2,989,014 | -0.08(-0.69%) |
Sep 13, 2007 | 11.50 | 11.70 | 11.34 | 11.57 | 3,537,799 | -0.01(-0.09%) |
Sep 12, 2007 | 11.98 | 12.00 | 11.56 | 11.58 | 8,331,174 | -0.41(-3.42%) |
Sep 11, 2007 | 11.82 | 12.12 | 11.79 | 11.99 | 3,320,119 | +0.21(+1.78%) |
Sep 10, 2007 | 11.80 | 11.95 | 11.52 | 11.78 | 3,434,839 | +0.08(+0.68%) |
Sep 07, 2007 | 11.57 | 11.94 | 11.50 | 11.70 | 7,128,250 | -0.16(-1.35%) |
Sep 06, 2007 | 12.12 | 12.12 | 11.77 | 11.86 | 3,895,412 | -0.22(-1.82%) |
Sep 05, 2007 | 11.94 | 12.61 | 11.91 | 12.08 | 11,281,227 | -0.01(-0.08%) |
Sep 04, 2007 | 11.95 | 12.28 | 11.77 | 12.09 | 5,732,882 | +0.37(+3.16%) |
Aug 31, 2007 | 11.62 | 11.83 | 11.53 | 11.72 | 3,200,628 | +0.32(+2.81%) |
Aug 30, 2007 | 11.37 | 11.65 | 11.23 | 11.40 | 3,447,222 | -0.08(-0.70%) |
Aug 29, 2007 | 11.58 | 11.67 | 11.32 | 11.48 | 3,318,859 | +0.19(+1.68%) |
Aug 28, 2007 | 11.70 | 11.80 | 11.23 | 11.29 | 5,461,501 | -0.46(-3.91%) |
Aug 27, 2007 | 12.14 | 12.19 | 11.73 | 11.75 | 3,606,324 | -0.45(-3.69%) |
Aug 24, 2007 | 11.74 | 12.24 | 11.68 | 12.20 | 5,540,284 | +0.50(+4.27%) |
Aug 23, 2007 | 11.70 | 11.97 | 11.59 | 11.70 | 7,037,421 | +0.12(+1.04%) |
Aug 22, 2007 | 11.41 | 11.74 | 11.36 | 11.58 | 4,993,330 | +0.18(+1.58%) |
Aug 21, 2007 | 11.19 | 11.45 | 11.06 | 11.40 | 6,806,034 | +0.21(+1.88%) |
Aug 20, 2007 | 11.11 | 11.38 | 10.95 | 11.19 | 3,514,479 | +0.11(+0.99%) |
Aug 17, 2007 | 11.64 | 11.88 | 11.05 | 11.08 | 5,705,084 | -0.10(-0.89%) |
Aug 16, 2007 | 11.08 | 11.22 | 10.48 | 11.18 | 6,488,763 | +0.03(+0.27%) |
Aug 15, 2007 | 11.21 | 11.55 | 11.02 | 11.15 | 4,315,434 | -0.08(-0.71%) |
Aug 14, 2007 | 11.44 | 11.64 | 11.20 | 11.23 | 4,491,232 | -0.14(-1.23%) |
Aug 13, 2007 | 11.50 | 11.66 | 11.28 | 11.37 | 4,550,306 | +0.00(+0.00%) |
Aug 10, 2007 | 10.41 | 11.49 | 10.24 | 11.37 | 7,070,935 | +0.80(+7.57%) |
Aug 09, 2007 | 11.17 | 11.50 | 10.34 | 10.57 | 9,886,538 | -0.75(-6.63%) |
Aug 08, 2007 | 11.25 | 11.67 | 11.20 | 11.32 | 7,139,324 | +0.19(+1.71%) |
Aug 07, 2007 | 11.28 | 11.38 | 11.07 | 11.13 | 6,122,907 | -0.20(-1.77%) |
Aug 06, 2007 | 11.44 | 11.50 | 11.00 | 11.33 | 5,956,325 | -0.06(-0.53%) |
Aug 03, 2007 | 11.35 | 12.00 | 11.24 | 11.39 | 6,246,182 | -0.55(-4.61%) |
Aug 02, 2007 | 11.80 | 11.97 | 11.56 | 11.94 | 6,381,479 | +0.14(+1.19%) |
Aug 01, 2007 | 11.74 | 12.01 | 11.43 | 11.80 | 11,162,141 | -0.02(-0.17%) |
Jul 31, 2007 | 11.85 | 12.52 | 11.71 | 11.82 | 19,840,874 | +0.81(+7.36%) |
Jul 30, 2007 | 10.84 | 11.12 | 10.65 | 11.01 | 7,866,724 | +0.21(+1.94%) |
Jul 27, 2007 | 11.00 | 11.15 | 10.60 | 10.80 | 6,465,537 | -0.35(-3.14%) |
Jul 26, 2007 | 11.30 | 11.38 | 10.83 | 11.15 | 9,019,654 | -0.38(-3.30%) |
Jul 25, 2007 | 11.51 | 11.65 | 11.39 | 11.53 | 5,696,007 | +0.13(+1.14%) |
Jul 24, 2007 | 11.57 | 11.72 | 11.30 | 11.40 | 4,507,546 | -0.30(-2.56%) |
Jul 23, 2007 | 11.62 | 11.91 | 11.61 | 11.70 | 4,209,435 | +0.14(+1.21%) |
Jul 20, 2007 | 11.72 | 11.74 | 11.47 | 11.56 | 4,523,651 | -0.19(-1.62%) |
Jul 19, 2007 | 11.68 | 11.83 | 11.64 | 11.75 | 4,104,500 | +0.18(+1.56%) |
Jul 18, 2007 | 11.78 | 11.86 | 11.48 | 11.57 | 6,099,651 | -0.33(-2.77%) |
Jul 17, 2007 | 11.76 | 12.00 | 11.65 | 11.90 | 4,662,845 | +0.12(+1.02%) |
Jul 16, 2007 | 11.83 | 11.88 | 11.65 | 11.78 | 3,677,431 | -0.06(-0.51%) |
Jul 13, 2007 | 11.66 | 11.90 | 11.58 | 11.84 | 3,557,012 | +0.14(+1.20%) |
Jul 12, 2007 | 11.29 | 11.80 | 11.17 | 11.70 | 7,675,472 | +0.50(+4.46%) |
Jul 11, 2007 | 11.12 | 11.28 | 10.96 | 11.20 | 3,209,508 | +0.01(+0.09%) |
Jul 10, 2007 | 11.27 | 11.35 | 11.06 | 11.19 | 6,184,344 | -0.13(-1.15%) |
Jul 09, 2007 | 11.40 | 11.45 | 11.23 | 11.32 | 4,885,878 | -0.08(-0.70%) |
Jul 06, 2007 | 11.37 | 11.45 | 11.21 | 11.40 | 3,750,007 | +0.05(+0.44%) |
Jul 05, 2007 | 11.33 | 11.46 | 11.24 | 11.35 | 5,151,276 | +0.08(+0.71%) |
Jul 03, 2007 | 11.13 | 11.27 | 11.08 | 11.27 | 3,005,449 | +0.17(+1.53%) |
Jul 02, 2007 | 10.77 | 11.15 | 10.77 | 11.10 | 7,320,629 | +0.38(+3.54%) |
Jun 29, 2007 | 10.96 | 11.05 | 10.67 | 10.72 | 5,739,981 | -0.19(-1.74%) |
Jun 28, 2007 | 10.67 | 11.06 | 10.61 | 10.91 | 8,381,888 | +0.26(+2.44%) |
Jun 27, 2007 | 10.37 | 10.69 | 10.32 | 10.65 | 5,609,387 | +0.19(+1.82%) |
Jun 26, 2007 | 10.65 | 10.66 | 10.36 | 10.46 | 4,025,804 | -0.14(-1.32%) |
Jun 25, 2007 | 10.81 | 10.91 | 10.52 | 10.60 | 5,054,658 | -0.16(-1.49%) |
Jun 22, 2007 | 11.00 | 11.14 | 10.76 | 10.76 | 15,963,773 | -0.27(-2.45%) |
Jun 21, 2007 | 10.84 | 11.05 | 10.66 | 11.03 | 8,176,931 | +0.18(+1.66%) |
Jun 20, 2007 | 11.17 | 11.19 | 10.77 | 10.85 | 3,957,400 | -0.19(-1.72%) |
Jun 19, 2007 | 11.07 | 11.10 | 10.91 | 11.04 | 4,416,700 | -0.14(-1.25%) |
Jun 18, 2007 | 11.10 | 11.22 | 11.00 | 11.18 | 5,643,400 | +0.12(+1.08%) |
Jun 15, 2007 | 11.05 | 11.17 | 10.97 | 11.06 | 5,685,300 | +0.15(+1.37%) |
Jun 14, 2007 | 10.65 | 10.97 | 10.65 | 10.91 | 5,931,700 | +0.29(+2.73%) |
Jun 13, 2007 | 10.90 | 10.95 | 10.60 | 10.62 | 7,065,700 | -0.21(-1.94%) |
Jun 12, 2007 | 10.81 | 10.88 | 10.56 | 10.83 | 5,991,400 | -0.03(-0.28%) |
Jun 11, 2007 | 10.91 | 10.97 | 10.71 | 10.86 | 3,214,609 | -0.04(-0.37%) |
Jun 08, 2007 | 10.53 | 10.96 | 10.53 | 10.90 | 6,208,023 | +0.39(+3.71%) |
Jun 07, 2007 | 10.63 | 10.78 | 10.33 | 10.51 | 6,701,076 | -0.15(-1.41%) |
Jun 06, 2007 | 10.72 | 10.82 | 10.56 | 10.66 | 6,914,189 | -0.14(-1.30%) |
Jun 05, 2007 | 10.88 | 10.95 | 10.64 | 10.80 | 4,329,636 | -0.05(-0.46%) |
Jun 04, 2007 | 10.74 | 10.97 | 10.69 | 10.85 | 3,643,191 | +0.04(+0.37%) |
Jun 01, 2007 | 10.81 | 10.98 | 10.76 | 10.81 | 5,535,420 | +0.07(+0.65%) |
May 31, 2007 | 10.77 | 10.95 | 10.60 | 10.74 | 8,698,410 | +0.04(+0.37%) |
May 30, 2007 | 10.56 | 10.73 | 10.43 | 10.70 | 4,759,737 | -0.02(-0.19%) |
May 29, 2007 | 10.51 | 10.81 | 10.51 | 10.72 | 5,716,583 | +0.17(+1.61%) |
May 25, 2007 | 10.54 | 10.74 | 10.48 | 10.55 | 3,758,517 | +0.07(+0.67%) |
May 24, 2007 | 10.87 | 10.95 | 10.40 | 10.48 | 8,277,430 | -0.42(-3.85%) |
May 23, 2007 | 11.17 | 11.19 | 10.86 | 10.90 | 7,790,162 | -0.34(-3.02%) |
May 22, 2007 | 11.23 | 11.37 | 11.09 | 11.24 | 8,231,178 | +0.05(+0.45%) |
May 21, 2007 | 11.28 | 11.30 | 11.13 | 11.19 | 8,162,395 | +0.11(+0.99%) |
May 18, 2007 | 11.05 | 11.15 | 10.88 | 11.08 | 3,746,678 | +0.02(+0.18%) |
May 17, 2007 | 11.21 | 11.25 | 10.99 | 11.06 | 5,468,013 | -0.13(-1.16%) |
May 16, 2007 | 10.91 | 11.28 | 10.91 | 11.19 | 7,589,096 | +0.30(+2.75%) |
May 15, 2007 | 10.97 | 11.19 | 10.80 | 10.89 | 6,791,566 | -0.09(-0.82%) |
May 14, 2007 | 11.10 | 11.14 | 10.96 | 10.98 | 4,856,636 | -0.11(-0.99%) |
May 11, 2007 | 11.00 | 11.26 | 10.90 | 11.09 | 5,950,670 | -0.05(-0.45%) |
May 10, 2007 | 11.25 | 11.43 | 10.95 | 11.14 | 13,499,349 | -0.21(-1.85%) |
May 09, 2007 | 11.33 | 11.45 | 11.14 | 11.35 | 8,809,353 | +0.11(+0.98%) |
May 08, 2007 | 10.93 | 11.30 | 10.85 | 11.24 | 20,637,060 | +0.01(+0.09%) |
May 07, 2007 | 11.28 | 11.55 | 11.20 | 11.23 | 10,053,720 | +0.08(+0.72%) |
May 04, 2007 | 11.00 | 11.26 | 10.99 | 11.15 | 9,046,828 | +0.17(+1.55%) |
May 03, 2007 | 10.65 | 11.11 | 10.54 | 10.98 | 12,064,397 | +0.41(+3.88%) |
May 02, 2007 | 10.68 | 10.97 | 10.56 | 10.57 | 9,220,788 | -0.07(-0.66%) |