Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.396 | 10.42 | 9.315 | 10.25 | 2,128,832 | +0.81(+8.63%) |
Jan 30, 2008 | 9.493 | 10.32 | 9.153 | 9.436 | 3,341,608 | +0.60(+6.78%) |
Jan 29, 2008 | 8.707 | 8.906 | 8.473 | 8.837 | 1,482,733 | +0.12(+1.39%) |
Jan 28, 2008 | 8.545 | 8.865 | 8.408 | 8.716 | 1,252,603 | +0.13(+1.56%) |
Jan 25, 2008 | 8.873 | 8.910 | 8.477 | 8.582 | 1,845,200 | -0.15(-1.67%) |
Jan 24, 2008 | 9.424 | 9.546 | 8.720 | 8.728 | 2,635,938 | -0.70(-7.39%) |
Jan 23, 2008 | 8.554 | 9.473 | 8.456 | 9.424 | 1,792,348 | +0.63(+7.14%) |
Jan 22, 2008 | 8.051 | 8.906 | 8.039 | 8.797 | 1,558,543 | +0.40(+4.73%) |
Jan 21, 2008 | 8.250 | 8.436 | 8.177 | 8.400 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.250 | 8.436 | 8.177 | 8.400 | 2,033,636 | +0.04(+0.48%) |
Jan 17, 2008 | 8.238 | 8.387 | 8.116 | 8.359 | 1,024,687 | +0.17(+2.13%) |
Jan 16, 2008 | 8.250 | 8.501 | 8.140 | 8.185 | 1,361,986 | -0.11(-1.27%) |
Jan 15, 2008 | 8.294 | 8.400 | 8.157 | 8.290 | 1,143,219 | -0.19(-2.24%) |
Jan 14, 2008 | 8.671 | 8.671 | 8.444 | 8.481 | 720,993 | -0.07(-0.81%) |
Jan 11, 2008 | 8.764 | 8.805 | 8.489 | 8.549 | 684,785 | -0.28(-3.21%) |
Jan 10, 2008 | 8.720 | 9.076 | 8.695 | 8.833 | 1,137,046 | -0.09(-1.00%) |
Jan 09, 2008 | 8.586 | 8.922 | 8.545 | 8.922 | 634,057 | +0.29(+3.38%) |
Jan 08, 2008 | 8.898 | 9.035 | 8.618 | 8.630 | 979,292 | -0.24(-2.74%) |
Jan 07, 2008 | 8.967 | 9.088 | 8.740 | 8.873 | 1,259,294 | -0.03(-0.36%) |
Jan 04, 2008 | 9.137 | 9.185 | 8.886 | 8.906 | 747,082 | -0.34(-3.68%) |
Jan 03, 2008 | 9.675 | 9.688 | 9.226 | 9.246 | 815,068 | -0.39(-4.08%) |
Jan 02, 2008 | 9.870 | 9.922 | 9.521 | 9.639 | 788,591 | -0.29(-2.94%) |
Jan 01, 2008 | 9.845 | 10.03 | 9.760 | 9.931 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.845 | 10.03 | 9.760 | 9.931 | 554,325 | +0.01(+0.08%) |
Dec 28, 2007 | 10.20 | 10.20 | 9.922 | 9.922 | 398,521 | -0.11(-1.05%) |
Dec 27, 2007 | 10.35 | 10.43 | 10.02 | 10.03 | 421,978 | -0.30(-2.94%) |
Dec 26, 2007 | 10.44 | 10.49 | 10.28 | 10.33 | 664,449 | -0.20(-1.92%) |
Dec 24, 2007 | 10.40 | 10.59 | 10.40 | 10.53 | 239,261 | +0.02(+0.23%) |
Dec 21, 2007 | 10.41 | 10.53 | 10.33 | 10.51 | 1,390,381 | +0.33(+3.26%) |
Dec 20, 2007 | 10.14 | 10.21 | 9.910 | 10.18 | 544,431 | +0.13(+1.25%) |
Dec 19, 2007 | 10.12 | 10.20 | 9.805 | 10.05 | 631,610 | -0.05(-0.52%) |
Dec 18, 2007 | 10.17 | 10.30 | 9.821 | 10.10 | 1,067,465 | +0.04(+0.36%) |
Dec 17, 2007 | 10.33 | 10.42 | 10.07 | 10.07 | 745,929 | -0.31(-3.00%) |
Dec 14, 2007 | 10.49 | 10.55 | 10.36 | 10.38 | 883,071 | -0.13(-1.23%) |
Dec 13, 2007 | 10.52 | 10.53 | 10.44 | 10.51 | 1,349,937 | -0.08(-0.76%) |
Dec 12, 2007 | 10.61 | 10.83 | 10.43 | 10.59 | 1,387,668 | +0.05(+0.50%) |
Dec 11, 2007 | 10.52 | 10.69 | 10.44 | 10.54 | 1,124,053 | +0.09(+0.85%) |
Dec 10, 2007 | 10.40 | 10.53 | 10.28 | 10.45 | 559,854 | +0.06(+0.58%) |
Dec 07, 2007 | 10.53 | 10.53 | 10.33 | 10.39 | 431,608 | -0.14(-1.35%) |
Dec 06, 2007 | 10.29 | 10.53 | 10.22 | 10.53 | 697,289 | +0.24(+2.36%) |
Dec 05, 2007 | 10.15 | 10.32 | 10.04 | 10.29 | 667,166 | +0.32(+3.17%) |
Dec 04, 2007 | 10.02 | 10.05 | 9.805 | 9.971 | 1,211,378 | -0.17(-1.72%) |
Dec 03, 2007 | 9.967 | 10.31 | 9.959 | 10.15 | 738,544 | +0.11(+1.13%) |
Nov 30, 2007 | 10.19 | 10.38 | 9.971 | 10.03 | 700,509 | +0.01(+0.08%) |
Nov 29, 2007 | 10.10 | 10.17 | 9.931 | 10.02 | 383,074 | -0.18(-1.75%) |
Nov 28, 2007 | 10.00 | 10.43 | 10.00 | 10.20 | 658,422 | +0.17(+1.74%) |
Nov 27, 2007 | 9.619 | 10.15 | 9.607 | 10.03 | 760,744 | +0.42(+4.38%) |
Nov 26, 2007 | 10.03 | 10.06 | 9.607 | 9.607 | 569,994 | -0.43(-4.28%) |
Nov 23, 2007 | 9.752 | 10.12 | 9.752 | 10.04 | 167,408 | +0.36(+3.73%) |
Nov 21, 2007 | 9.675 | 9.995 | 9.643 | 9.675 | 539,757 | -0.08(-0.79%) |
Nov 20, 2007 | 9.773 | 10.04 | 9.566 | 9.752 | 760,500 | -0.05(-0.54%) |
Nov 19, 2007 | 9.999 | 10.01 | 9.688 | 9.805 | 899,422 | -0.32(-3.20%) |
Nov 16, 2007 | 10.23 | 10.27 | 9.850 | 10.13 | 1,034,620 | -0.08(-0.79%) |
Nov 15, 2007 | 10.32 | 10.40 | 10.08 | 10.21 | 662,230 | -0.18(-1.72%) |
Nov 14, 2007 | 10.53 | 10.63 | 10.37 | 10.39 | 629,387 | -0.09(-0.81%) |
Nov 13, 2007 | 10.11 | 10.49 | 10.03 | 10.47 | 590,375 | +0.48(+4.78%) |
Nov 12, 2007 | 9.845 | 10.25 | 9.801 | 9.995 | 787,413 | +0.12(+1.19%) |
Nov 09, 2007 | 9.760 | 10.09 | 9.700 | 9.878 | 756,796 | -0.03(-0.29%) |
Nov 08, 2007 | 9.821 | 9.926 | 9.582 | 9.906 | 1,040,255 | +0.23(+2.39%) |
Nov 07, 2007 | 9.789 | 9.979 | 9.619 | 9.675 | 670,573 | -0.35(-3.48%) |
Nov 06, 2007 | 9.659 | 10.04 | 9.659 | 10.02 | 724,203 | +0.40(+4.12%) |
Nov 05, 2007 | 9.894 | 9.894 | 9.469 | 9.627 | 962,329 | -0.27(-2.74%) |
Nov 02, 2007 | 9.801 | 9.914 | 9.538 | 9.898 | 1,076,058 | +0.23(+2.39%) |
Nov 01, 2007 | 10.13 | 10.22 | 9.639 | 9.667 | 1,089,638 | -0.72(-6.90%) |
Oct 31, 2007 | 10.30 | 10.50 | 10.21 | 10.38 | 877,291 | +0.15(+1.42%) |
Oct 30, 2007 | 10.17 | 10.41 | 10.13 | 10.24 | 521,979 | +0.01(+0.08%) |
Oct 29, 2007 | 10.29 | 10.38 | 10.12 | 10.23 | 769,389 | +0.00(+0.04%) |
Oct 26, 2007 | 10.16 | 10.37 | 10.04 | 10.23 | 599,017 | +0.23(+2.31%) |
Oct 25, 2007 | 10.22 | 10.27 | 9.947 | 9.995 | 769,142 | -0.17(-1.71%) |
Oct 24, 2007 | 9.951 | 10.21 | 9.801 | 10.17 | 760,994 | +0.13(+1.25%) |
Oct 23, 2007 | 10.41 | 10.45 | 9.951 | 10.04 | 985,193 | -0.25(-2.44%) |
Oct 22, 2007 | 9.801 | 10.32 | 9.764 | 10.29 | 887,167 | +0.35(+3.50%) |
Oct 19, 2007 | 10.38 | 10.39 | 9.943 | 9.947 | 1,396,307 | -0.45(-4.36%) |
Oct 18, 2007 | 10.42 | 10.57 | 10.39 | 10.40 | 580,498 | -0.11(-1.08%) |
Oct 17, 2007 | 10.67 | 10.69 | 10.35 | 10.51 | 580,498 | -0.03(-0.31%) |
Oct 16, 2007 | 10.54 | 10.70 | 10.54 | 10.55 | 437,040 | -0.04(-0.38%) |
Oct 15, 2007 | 10.81 | 10.82 | 10.51 | 10.59 | 754,574 | -0.27(-2.46%) |
Oct 12, 2007 | 10.62 | 10.85 | 10.62 | 10.85 | 545,683 | +0.21(+2.02%) |
Oct 11, 2007 | 10.99 | 11.07 | 10.59 | 10.64 | 767,166 | -0.32(-2.88%) |
Oct 10, 2007 | 11.00 | 11.11 | 10.94 | 10.96 | 473,090 | -0.09(-0.77%) |
Oct 09, 2007 | 11.24 | 11.28 | 10.93 | 11.04 | 794,821 | -0.19(-1.73%) |
Oct 08, 2007 | 11.57 | 11.64 | 11.23 | 11.23 | 629,387 | -0.37(-3.18%) |
Oct 05, 2007 | 11.34 | 11.70 | 11.34 | 11.60 | 606,177 | +0.42(+3.73%) |
Oct 04, 2007 | 11.50 | 11.54 | 11.14 | 11.19 | 930,871 | -0.27(-2.37%) |
Oct 03, 2007 | 11.97 | 11.99 | 11.38 | 11.46 | 1,785,200 | -0.06(-0.56%) |
Oct 02, 2007 | 11.37 | 11.74 | 11.37 | 11.52 | 991,119 | +0.20(+1.75%) |
Oct 01, 2007 | 11.14 | 11.34 | 11.14 | 11.32 | 890,871 | +0.23(+2.04%) |
Sep 28, 2007 | 11.34 | 11.40 | 11.02 | 11.10 | 585,190 | -0.22(-1.93%) |
Sep 27, 2007 | 11.00 | 11.34 | 10.98 | 11.32 | 669,388 | +0.39(+3.56%) |
Sep 26, 2007 | 10.85 | 11.08 | 10.76 | 10.93 | 970,131 | +0.17(+1.58%) |
Sep 25, 2007 | 11.05 | 11.14 | 10.71 | 10.76 | 926,427 | -0.38(-3.45%) |
Sep 24, 2007 | 11.09 | 11.32 | 10.93 | 11.14 | 595,807 | +0.04(+0.36%) |
Sep 21, 2007 | 10.93 | 11.24 | 10.84 | 11.10 | 1,228,158 | +0.23(+2.16%) |
Sep 20, 2007 | 11.26 | 11.34 | 10.85 | 10.87 | 694,079 | -0.40(-3.52%) |
Sep 19, 2007 | 11.13 | 11.34 | 11.06 | 11.26 | 627,906 | +0.27(+2.43%) |
Sep 18, 2007 | 10.24 | 11.00 | 10.29 | 11.00 | 774,327 | +0.75(+7.35%) |
Sep 17, 2007 | 10.56 | 10.56 | 10.23 | 10.24 | 868,896 | -0.37(-3.51%) |
Sep 14, 2007 | 10.39 | 10.65 | 10.02 | 10.62 | 684,450 | +0.23(+2.18%) |
Sep 13, 2007 | 10.25 | 10.53 | 10.14 | 10.39 | 468,645 | +0.16(+1.58%) |
Sep 12, 2007 | 10.25 | 10.37 | 10.17 | 10.23 | 396,052 | -0.04(-0.35%) |
Sep 11, 2007 | 10.10 | 10.27 | 10.09 | 10.26 | 481,485 | +0.17(+1.64%) |
Sep 10, 2007 | 10.33 | 10.39 | 9.955 | 10.10 | 557,782 | -0.19(-1.85%) |
Sep 07, 2007 | 10.36 | 10.43 | 10.10 | 10.29 | 776,549 | -0.27(-2.53%) |
Sep 06, 2007 | 10.53 | 10.61 | 10.36 | 10.55 | 527,658 | +0.02(+0.19%) |
Sep 05, 2007 | 10.67 | 10.67 | 10.44 | 10.53 | 521,732 | -0.22(-2.07%) |
Sep 04, 2007 | 10.58 | 10.86 | 10.53 | 10.76 | 550,374 | +0.11(+1.03%) |
Aug 31, 2007 | 10.67 | 10.71 | 10.50 | 10.65 | 407,163 | +0.13(+1.23%) |
Aug 30, 2007 | 10.53 | 10.70 | 10.47 | 10.52 | 473,584 | -0.16(-1.48%) |
Aug 29, 2007 | 10.49 | 10.70 | 10.46 | 10.68 | 434,077 | +0.23(+2.21%) |
Aug 28, 2007 | 10.84 | 10.85 | 10.43 | 10.44 | 611,116 | -0.49(-4.45%) |
Aug 27, 2007 | 11.16 | 11.16 | 10.83 | 10.93 | 400,744 | -0.24(-2.17%) |
Aug 24, 2007 | 11.04 | 11.19 | 11.00 | 11.17 | 346,916 | +0.12(+1.10%) |
Aug 23, 2007 | 11.29 | 11.29 | 10.93 | 11.05 | 612,844 | -0.16(-1.41%) |
Aug 22, 2007 | 11.18 | 11.28 | 11.06 | 11.21 | 690,376 | +0.15(+1.35%) |
Aug 21, 2007 | 11.09 | 11.23 | 10.94 | 11.06 | 494,818 | -0.11(-0.98%) |
Aug 20, 2007 | 11.14 | 11.30 | 11.02 | 11.17 | 481,485 | +0.06(+0.51%) |
Aug 17, 2007 | 11.44 | 11.45 | 10.70 | 11.11 | 1,288,405 | +0.17(+1.52%) |
Aug 16, 2007 | 10.07 | 10.96 | 9.963 | 10.95 | 1,425,690 | +0.80(+7.86%) |
Aug 15, 2007 | 10.36 | 10.59 | 10.14 | 10.15 | 623,215 | -0.19(-1.88%) |
Aug 14, 2007 | 10.73 | 10.87 | 10.32 | 10.34 | 962,230 | -0.37(-3.48%) |
Aug 13, 2007 | 11.23 | 11.50 | 10.70 | 10.72 | 1,175,318 | -0.52(-4.61%) |
Aug 10, 2007 | 10.20 | 11.68 | 10.04 | 11.23 | 1,945,942 | +1.03(+10.08%) |
Aug 09, 2007 | 10.69 | 10.71 | 9.943 | 10.21 | 2,537,305 | -0.71(-6.49%) |
Aug 08, 2007 | 11.04 | 11.22 | 10.69 | 10.91 | 1,744,705 | -0.11(-0.96%) |
Aug 07, 2007 | 10.92 | 11.13 | 10.76 | 11.02 | 1,153,589 | +0.10(+0.93%) |
Aug 06, 2007 | 10.53 | 10.92 | 10.36 | 10.92 | 1,313,344 | +0.48(+4.58%) |
Aug 03, 2007 | 10.57 | 10.79 | 10.44 | 10.44 | 1,093,836 | -0.35(-3.27%) |
Aug 02, 2007 | 10.93 | 11.04 | 10.74 | 10.79 | 1,324,702 | -0.10(-0.93%) |
Aug 01, 2007 | 10.93 | 11.06 | 10.67 | 10.89 | 1,371,616 | -0.06(-0.59%) |
Jul 31, 2007 | 11.12 | 11.33 | 10.96 | 10.96 | 897,785 | -0.16(-1.46%) |
Jul 30, 2007 | 11.01 | 11.22 | 10.96 | 11.12 | 1,143,960 | +0.12(+1.07%) |
Jul 27, 2007 | 11.12 | 11.26 | 10.99 | 11.00 | 1,042,230 | -0.13(-1.16%) |
Jul 26, 2007 | 11.08 | 11.21 | 11.02 | 11.13 | 1,566,185 | -0.13(-1.15%) |
Jul 25, 2007 | 11.24 | 11.30 | 11.13 | 11.26 | 1,329,146 | +0.08(+0.69%) |
Jul 24, 2007 | 11.38 | 11.38 | 11.15 | 11.19 | 1,102,972 | -0.21(-1.81%) |
Jul 23, 2007 | 11.39 | 11.51 | 11.38 | 11.39 | 607,659 | +0.05(+0.46%) |
Jul 20, 2007 | 11.61 | 11.62 | 11.28 | 11.34 | 1,062,971 | -0.29(-2.51%) |
Jul 19, 2007 | 11.70 | 11.72 | 11.41 | 11.63 | 449,880 | +0.03(+0.28%) |
Jul 18, 2007 | 11.51 | 11.62 | 11.38 | 11.60 | 867,414 | +0.00(+0.00%) |
Jul 17, 2007 | 11.70 | 11.78 | 11.60 | 11.60 | 563,708 | -0.06(-0.56%) |
Jul 16, 2007 | 11.69 | 11.83 | 11.62 | 11.66 | 700,005 | -0.09(-0.72%) |
Jul 13, 2007 | 11.65 | 11.77 | 11.57 | 11.75 | 497,781 | +0.04(+0.38%) |
Jul 12, 2007 | 11.42 | 11.74 | 11.38 | 11.70 | 1,139,762 | +0.38(+3.32%) |
Jul 11, 2007 | 11.21 | 11.40 | 11.08 | 11.33 | 1,207,664 | +0.10(+0.87%) |
Jul 10, 2007 | 11.41 | 11.41 | 11.15 | 11.23 | 967,309 | -0.17(-1.49%) |
Jul 09, 2007 | 11.55 | 11.55 | 11.36 | 11.40 | 637,289 | -0.15(-1.26%) |
Jul 06, 2007 | 11.57 | 11.59 | 11.44 | 11.55 | 582,720 | +0.02(+0.18%) |
Jul 05, 2007 | 11.40 | 11.53 | 11.31 | 11.53 | 733,586 | +0.12(+1.07%) |
Jul 03, 2007 | 11.27 | 11.45 | 11.20 | 11.40 | 419,756 | +0.17(+1.48%) |
Jul 02, 2007 | 11.29 | 11.30 | 11.16 | 11.24 | 550,399 | +0.02(+0.14%) |
Jun 29, 2007 | 11.45 | 11.48 | 11.22 | 11.22 | 796,302 | -0.17(-1.53%) |
Jun 28, 2007 | 11.43 | 11.49 | 11.36 | 11.40 | 694,573 | -0.06(-0.50%) |
Jun 27, 2007 | 11.22 | 11.45 | 11.18 | 11.45 | 775,562 | +0.15(+1.36%) |
Jun 26, 2007 | 11.38 | 11.38 | 11.17 | 11.30 | 1,037,786 | -0.00(-0.04%) |
Jun 25, 2007 | 11.38 | 11.38 | 11.26 | 11.30 | 893,093 | -0.07(-0.64%) |
Jun 22, 2007 | 11.40 | 11.64 | 11.27 | 11.38 | 1,311,862 | -0.02(-0.18%) |
Jun 21, 2007 | 11.42 | 11.45 | 11.31 | 11.40 | 851,118 | -0.07(-0.64%) |
Jun 20, 2007 | 11.48 | 11.62 | 11.44 | 11.47 | 1,024,699 | +0.00(+0.03%) |
Jun 19, 2007 | 11.35 | 11.51 | 11.25 | 11.47 | 768,648 | +0.03(+0.25%) |
Jun 18, 2007 | 11.47 | 11.51 | 11.34 | 11.44 | 896,797 | -0.04(-0.32%) |
Jun 15, 2007 | 11.72 | 11.72 | 11.41 | 11.47 | 2,645,207 | +0.05(+0.43%) |
Jun 14, 2007 | 11.29 | 11.46 | 11.23 | 11.43 | 1,728,903 | +0.12(+1.04%) |
Jun 13, 2007 | 11.23 | 11.37 | 11.19 | 11.31 | 729,388 | +0.09(+0.79%) |
Jun 12, 2007 | 11.23 | 11.26 | 11.13 | 11.22 | 1,253,837 | -0.04(-0.32%) |
Jun 11, 2007 | 11.23 | 11.27 | 11.15 | 11.25 | 1,035,070 | +0.01(+0.07%) |
Jun 08, 2007 | 11.08 | 11.27 | 11.06 | 11.25 | 822,229 | +0.14(+1.24%) |
Jun 07, 2007 | 11.36 | 11.39 | 11.11 | 11.11 | 976,798 | -0.26(-2.24%) |
Jun 06, 2007 | 11.54 | 11.57 | 11.34 | 11.36 | 974,576 | -0.26(-2.26%) |
Jun 05, 2007 | 11.81 | 11.86 | 11.54 | 11.63 | 1,300,257 | -0.26(-2.18%) |
Jun 04, 2007 | 11.79 | 11.93 | 11.79 | 11.89 | 896,550 | +0.02(+0.17%) |
Jun 01, 2007 | 11.77 | 11.92 | 11.77 | 11.87 | 1,398,283 | +0.11(+0.93%) |
May 31, 2007 | 11.72 | 11.93 | 11.70 | 11.76 | 1,411,369 | +0.05(+0.42%) |
May 30, 2007 | 11.69 | 11.77 | 11.66 | 11.71 | 1,841,743 | -0.04(-0.38%) |
May 29, 2007 | 11.94 | 11.94 | 11.72 | 11.75 | 934,328 | -0.12(-1.02%) |
May 25, 2007 | 11.92 | 11.94 | 11.82 | 11.87 | 1,256,306 | +0.06(+0.51%) |
May 24, 2007 | 11.74 | 11.92 | 11.64 | 11.81 | 1,565,464 | +0.04(+0.34%) |
May 23, 2007 | 11.96 | 12.00 | 11.75 | 11.77 | 829,389 | -0.19(-1.56%) |
May 22, 2007 | 11.97 | 11.99 | 11.84 | 11.96 | 1,124,700 | +0.01(+0.10%) |
May 21, 2007 | 11.69 | 11.99 | 11.62 | 11.95 | 1,300,504 | +0.26(+2.18%) |
May 18, 2007 | 11.51 | 11.71 | 11.42 | 11.69 | 698,030 | +0.19(+1.62%) |
May 17, 2007 | 11.49 | 11.61 | 11.39 | 11.51 | 777,043 | +0.00(+0.04%) |
May 16, 2007 | 11.27 | 11.51 | 11.27 | 11.50 | 959,020 | +0.25(+2.19%) |
May 15, 2007 | 11.41 | 11.58 | 11.23 | 11.25 | 990,131 | -0.16(-1.42%) |
May 14, 2007 | 11.64 | 11.65 | 11.35 | 11.42 | 1,342,727 | -0.20(-1.71%) |
May 11, 2007 | 11.75 | 12.02 | 11.51 | 11.62 | 1,418,950 | +0.33(+2.94%) |
May 10, 2007 | 11.58 | 11.58 | 11.28 | 11.28 | 1,350,875 | -0.36(-3.10%) |
May 09, 2007 | 11.50 | 11.74 | 11.48 | 11.64 | 896,797 | +0.09(+0.74%) |
May 08, 2007 | 11.68 | 11.70 | 11.51 | 11.56 | 1,130,132 | -0.21(-1.79%) |
May 07, 2007 | 11.63 | 11.79 | 11.64 | 11.77 | 607,659 | +0.14(+1.18%) |
May 04, 2007 | 11.68 | 11.70 | 11.58 | 11.63 | 672,104 | -0.01(-0.10%) |
May 03, 2007 | 11.61 | 11.70 | 11.56 | 11.64 | 735,314 | +0.04(+0.35%) |
May 02, 2007 | 11.59 | 11.72 | 11.57 | 11.60 | 507,164 | +0.04(+0.35%) |
May 01, 2007 | 11.57 | 11.62 | 11.35 | 11.56 | 922,970 | -0.01(-0.10%) |
Apr 30, 2007 | 11.81 | 11.94 | 11.55 | 11.57 | 787,167 | -0.26(-2.22%) |
Apr 27, 2007 | 11.87 | 11.99 | 11.70 | 11.84 | 690,623 | -0.08(-0.71%) |
Apr 26, 2007 | 11.98 | 11.99 | 11.78 | 11.92 | 628,894 | -0.09(-0.74%) |
Apr 25, 2007 | 11.95 | 12.09 | 11.85 | 12.01 | 628,400 | +0.13(+1.09%) |
Apr 24, 2007 | 12.09 | 12.14 | 11.79 | 11.88 | 905,686 | -0.20(-1.68%) |
Apr 23, 2007 | 12.27 | 12.28 | 12.06 | 12.09 | 771,117 | -0.20(-1.65%) |
Apr 20, 2007 | 12.29 | 12.45 | 12.09 | 12.29 | 1,127,910 | +0.35(+2.95%) |
Apr 19, 2007 | 12.15 | 12.15 | 11.73 | 11.94 | 1,220,997 | -0.30(-2.42%) |
Apr 18, 2007 | 12.15 | 12.47 | 12.03 | 12.23 | 1,471,740 | +0.11(+0.87%) |
Apr 17, 2007 | 12.12 | 12.14 | 11.92 | 12.13 | 920,254 | +0.01(+0.10%) |
Apr 16, 2007 | 11.87 | 12.11 | 11.87 | 12.11 | 590,498 | +0.29(+2.43%) |
Apr 13, 2007 | 11.94 | 11.97 | 11.78 | 11.83 | 936,057 | -0.12(-0.98%) |
Apr 12, 2007 | 11.90 | 11.94 | 11.60 | 11.94 | 906,674 | +0.04(+0.37%) |
Apr 11, 2007 | 12.01 | 12.10 | 11.83 | 11.90 | 936,551 | -0.10(-0.84%) |
Apr 10, 2007 | 11.86 | 12.04 | 11.80 | 12.00 | 670,622 | +0.13(+1.09%) |
Apr 09, 2007 | 11.88 | 11.96 | 11.81 | 11.87 | 621,486 | +0.03(+0.24%) |
Apr 05, 2007 | 11.90 | 11.95 | 11.81 | 11.84 | 480,744 | -0.06(-0.51%) |
Apr 04, 2007 | 11.78 | 11.94 | 11.70 | 11.90 | 586,671 | +0.13(+1.10%) |
Apr 03, 2007 | 11.67 | 11.89 | 11.60 | 11.77 | 653,585 | +0.17(+1.50%) |
Apr 02, 2007 | 11.58 | 11.68 | 11.39 | 11.60 | 662,474 | +0.03(+0.24%) |
Mar 30, 2007 | 11.56 | 11.62 | 11.36 | 11.57 | 901,489 | +0.03(+0.28%) |
Mar 29, 2007 | 11.55 | 11.60 | 11.32 | 11.54 | 832,599 | +0.03(+0.28%) |
Mar 28, 2007 | 11.53 | 11.59 | 11.39 | 11.51 | 550,868 | -0.06(-0.56%) |
Mar 27, 2007 | 11.67 | 11.72 | 11.50 | 11.57 | 424,941 | -0.15(-1.24%) |
Mar 26, 2007 | 11.77 | 11.81 | 11.57 | 11.72 | 413,336 | -0.06(-0.48%) |
Mar 23, 2007 | 11.77 | 11.79 | 11.65 | 11.77 | 532,597 | -0.01(-0.07%) |
Mar 22, 2007 | 11.89 | 11.89 | 11.69 | 11.78 | 621,980 | -0.07(-0.61%) |
Mar 21, 2007 | 11.74 | 11.89 | 11.59 | 11.85 | 500,004 | +0.13(+1.14%) |
Mar 20, 2007 | 11.59 | 11.72 | 11.52 | 11.72 | 450,867 | +0.07(+0.63%) |
Mar 19, 2007 | 11.51 | 11.68 | 11.49 | 11.65 | 459,756 | +0.19(+1.70%) |
Mar 16, 2007 | 11.63 | 11.66 | 11.39 | 11.45 | 1,236,059 | -0.17(-1.50%) |
Mar 15, 2007 | 11.57 | 11.77 | 11.57 | 11.63 | 413,089 | +0.08(+0.67%) |
Mar 14, 2007 | 11.02 | 11.63 | 10.98 | 11.55 | 1,161,491 | +0.53(+4.85%) |
Mar 13, 2007 | 11.42 | 11.37 | 10.98 | 11.02 | 860,747 | -0.40(-3.51%) |
Mar 12, 2007 | 11.32 | 11.45 | 11.27 | 11.42 | 756,549 | +0.06(+0.54%) |
Mar 09, 2007 | 11.40 | 11.52 | 11.29 | 11.36 | 789,142 | +0.05(+0.43%) |
Mar 08, 2007 | 11.34 | 11.46 | 11.28 | 11.31 | 622,721 | +0.06(+0.58%) |
Mar 07, 2007 | 11.26 | 11.34 | 11.14 | 11.24 | 968,650 | -0.02(-0.14%) |
Mar 06, 2007 | 10.91 | 11.35 | 10.91 | 11.26 | 1,060,008 | +0.41(+3.73%) |
Mar 05, 2007 | 11.14 | 11.36 | 10.85 | 10.85 | 1,212,849 | -0.36(-3.18%) |
Mar 02, 2007 | 11.27 | 11.43 | 11.12 | 11.21 | 1,000,008 | -0.19(-1.70%) |
Mar 01, 2007 | 11.04 | 11.56 | 10.93 | 11.40 | 1,356,502 | +0.17(+1.48%) |
Feb 28, 2007 | 11.21 | 11.33 | 10.93 | 11.24 | 2,076,560 | +0.03(+0.25%) |
Feb 27, 2007 | 11.38 | 11.46 | 11.15 | 11.21 | 1,065,687 | -0.39(-3.39%) |
Feb 26, 2007 | 11.75 | 11.79 | 11.50 | 11.60 | 681,432 | -0.14(-1.21%) |
Feb 23, 2007 | 11.80 | 11.82 | 11.63 | 11.74 | 467,411 | -0.09(-0.75%) |
Feb 22, 2007 | 11.87 | 11.92 | 11.77 | 11.83 | 806,179 | -0.03(-0.27%) |
Feb 21, 2007 | 11.86 | 11.96 | 11.76 | 11.87 | 797,290 | -0.05(-0.41%) |
Feb 20, 2007 | 11.78 | 11.99 | 11.65 | 11.91 | 1,021,490 | +0.08(+0.65%) |
Feb 16, 2007 | 11.83 | 11.86 | 11.72 | 11.84 | 1,176,799 | +0.01(+0.10%) |
Feb 15, 2007 | 11.94 | 11.94 | 11.76 | 11.83 | 963,958 | -0.15(-1.25%) |
Feb 14, 2007 | 12.05 | 12.05 | 11.86 | 11.98 | 596,353 | -0.04(-0.34%) |
Feb 13, 2007 | 11.99 | 12.06 | 11.91 | 12.02 | 431,855 | +0.08(+0.64%) |
Feb 12, 2007 | 12.01 | 12.01 | 11.80 | 11.94 | 571,352 | -0.08(-0.64%) |
Feb 09, 2007 | 12.28 | 12.28 | 11.87 | 12.02 | 493,337 | -0.26(-2.11%) |
Feb 08, 2007 | 12.26 | 12.33 | 12.12 | 12.28 | 508,646 | +0.02(+0.16%) |
Feb 07, 2007 | 12.15 | 12.26 | 11.92 | 12.26 | 555,066 | +0.13(+1.07%) |
Feb 06, 2007 | 11.92 | 12.13 | 11.90 | 12.13 | 558,523 | +0.26(+2.15%) |
Feb 05, 2007 | 11.98 | 12.08 | 11.79 | 11.87 | 725,191 | -0.15(-1.25%) |
Feb 02, 2007 | 12.03 | 12.10 | 11.90 | 12.02 | 555,560 | +0.04(+0.30%) |