Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.42 | 12.87 | 12.29 | 12.79 | 811,129 | +0.26(+2.05%) |
Mar 28, 2008 | 12.75 | 12.94 | 12.43 | 12.53 | 900,508 | -0.18(-1.40%) |
Mar 27, 2008 | 13.42 | 13.42 | 12.54 | 12.71 | 2,004,905 | -0.57(-4.30%) |
Mar 26, 2008 | 12.86 | 13.45 | 12.66 | 13.28 | 2,143,344 | +0.28(+2.13%) |
Mar 25, 2008 | 13.09 | 13.09 | 12.67 | 13.01 | 1,120,158 | -0.08(-0.63%) |
Mar 24, 2008 | 12.49 | 13.18 | 12.41 | 13.09 | 1,699,670 | +0.54(+4.31%) |
Mar 21, 2008 | 11.97 | 12.64 | 11.84 | 12.55 | 1,783,783 | +0.00(+0.00%) |
Mar 20, 2008 | 11.97 | 12.64 | 11.84 | 12.55 | 1,783,783 | +0.68(+5.77%) |
Mar 19, 2008 | 12.27 | 12.43 | 11.79 | 11.86 | 2,359,509 | -0.43(-3.54%) |
Mar 18, 2008 | 11.80 | 12.38 | 11.58 | 12.30 | 1,832,562 | +0.72(+6.24%) |
Mar 17, 2008 | 11.41 | 11.68 | 11.16 | 11.58 | 2,333,785 | -0.50(-4.17%) |
Mar 14, 2008 | 12.04 | 12.27 | 11.68 | 12.08 | 2,204,390 | +0.00(+0.03%) |
Mar 13, 2008 | 11.78 | 12.11 | 11.58 | 12.08 | 1,602,980 | +0.04(+0.31%) |
Mar 12, 2008 | 12.13 | 12.24 | 11.86 | 12.04 | 1,373,983 | +0.00(+0.00%) |
Mar 11, 2008 | 11.47 | 12.14 | 11.28 | 12.04 | 2,109,680 | +0.67(+5.90%) |
Mar 10, 2008 | 11.75 | 11.76 | 11.33 | 11.37 | 1,553,679 | -0.35(-2.98%) |
Mar 07, 2008 | 11.73 | 12.11 | 11.40 | 11.72 | 2,849,029 | -0.20(-1.67%) |
Mar 06, 2008 | 12.55 | 12.59 | 11.85 | 11.91 | 2,719,166 | -0.76(-5.97%) |
Mar 05, 2008 | 12.51 | 12.74 | 12.31 | 12.67 | 1,536,676 | +0.16(+1.31%) |
Mar 04, 2008 | 12.49 | 12.65 | 12.28 | 12.51 | 1,948,170 | -0.18(-1.46%) |
Mar 03, 2008 | 12.94 | 12.97 | 12.26 | 12.69 | 2,259,934 | -0.22(-1.70%) |
Feb 29, 2008 | 13.14 | 13.51 | 12.83 | 12.91 | 1,347,695 | -0.36(-2.68%) |
Feb 28, 2008 | 13.44 | 13.51 | 13.12 | 13.27 | 1,131,842 | -0.14(-1.02%) |
Feb 27, 2008 | 13.58 | 13.74 | 13.30 | 13.40 | 961,145 | -0.26(-1.88%) |
Feb 26, 2008 | 13.13 | 13.75 | 13.01 | 13.66 | 2,448,532 | +0.66(+5.11%) |
Feb 25, 2008 | 13.09 | 13.11 | 12.79 | 13.00 | 1,761,940 | -0.01(-0.08%) |
Feb 22, 2008 | 13.29 | 13.29 | 12.81 | 13.01 | 2,606,003 | -0.23(-1.71%) |
Feb 21, 2008 | 13.20 | 13.47 | 12.98 | 13.23 | 2,188,690 | +0.25(+1.90%) |
Feb 20, 2008 | 13.03 | 13.11 | 12.68 | 12.99 | 2,203,806 | -0.16(-1.22%) |
Feb 19, 2008 | 13.39 | 13.52 | 13.05 | 13.15 | 1,668,700 | -0.11(-0.85%) |
Feb 18, 2008 | 13.42 | 13.53 | 13.01 | 13.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.53 | 13.01 | 13.26 | 1,743,475 | -0.12(-0.92%) |
Feb 14, 2008 | 13.99 | 14.63 | 13.37 | 13.38 | 3,052,068 | -0.49(-3.53%) |
Feb 13, 2008 | 13.39 | 14.01 | 13.38 | 13.87 | 2,219,579 | +0.57(+4.27%) |
Feb 12, 2008 | 13.08 | 13.50 | 13.08 | 13.30 | 1,766,842 | +0.20(+1.54%) |
Feb 11, 2008 | 12.87 | 13.28 | 12.69 | 13.10 | 1,110,811 | +0.21(+1.59%) |
Feb 08, 2008 | 12.90 | 13.18 | 12.76 | 12.90 | 1,354,413 | +0.17(+1.37%) |
Feb 07, 2008 | 12.71 | 12.84 | 12.52 | 12.72 | 2,391,911 | +0.01(+0.11%) |
Feb 06, 2008 | 12.92 | 13.14 | 12.65 | 12.71 | 1,411,078 | +0.08(+0.65%) |
Feb 05, 2008 | 13.18 | 13.25 | 12.57 | 12.63 | 1,881,632 | -0.66(-4.95%) |
Feb 04, 2008 | 13.28 | 13.38 | 12.92 | 13.28 | 1,743,475 | +0.17(+1.33%) |
Feb 01, 2008 | 12.83 | 13.40 | 12.65 | 13.11 | 2,866,668 | +0.47(+3.71%) |
Jan 31, 2008 | 12.27 | 13.12 | 12.16 | 12.64 | 6,343,652 | +0.43(+3.50%) |
Jan 30, 2008 | 12.56 | 12.64 | 12.04 | 12.21 | 1,843,661 | -0.21(-1.71%) |
Jan 29, 2008 | 11.96 | 12.43 | 11.78 | 12.42 | 1,612,911 | +0.75(+6.45%) |
Jan 28, 2008 | 11.90 | 12.07 | 11.58 | 11.67 | 2,242,861 | -0.38(-3.15%) |
Jan 25, 2008 | 12.18 | 12.28 | 11.92 | 12.05 | 4,836,106 | +0.26(+2.18%) |
Jan 24, 2008 | 11.72 | 12.45 | 11.55 | 11.79 | 2,989,637 | +0.35(+3.08%) |
Jan 23, 2008 | 10.64 | 11.53 | 10.24 | 11.44 | 4,000,733 | +0.47(+4.27%) |
Jan 22, 2008 | 11.17 | 11.17 | 9.867 | 10.97 | 5,075,910 | -0.67(-5.74%) |
Jan 21, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 3,686,300 | +0.46(+4.13%) |
Jan 17, 2008 | 11.93 | 12.20 | 10.92 | 11.18 | 4,730,370 | -0.79(-6.63%) |
Jan 16, 2008 | 12.47 | 12.47 | 11.29 | 11.97 | 4,294,574 | -0.43(-3.48%) |
Jan 15, 2008 | 13.15 | 13.16 | 12.35 | 12.40 | 3,863,159 | -0.71(-5.40%) |
Jan 14, 2008 | 13.29 | 13.39 | 13.09 | 13.11 | 985,213 | -0.23(-1.74%) |
Jan 11, 2008 | 14.11 | 14.11 | 13.17 | 13.35 | 1,177,992 | -0.70(-5.00%) |
Jan 10, 2008 | 13.54 | 14.09 | 13.42 | 14.05 | 2,099,340 | +0.46(+3.35%) |
Jan 09, 2008 | 13.51 | 13.62 | 13.36 | 13.59 | 1,248,093 | +0.07(+0.51%) |
Jan 08, 2008 | 13.60 | 13.71 | 13.42 | 13.52 | 856,732 | -0.11(-0.83%) |
Jan 07, 2008 | 13.66 | 13.83 | 13.49 | 13.64 | 991,639 | -0.01(-0.05%) |
Jan 04, 2008 | 14.00 | 14.00 | 13.48 | 13.64 | 2,185,460 | -0.47(-3.30%) |
Jan 03, 2008 | 14.11 | 14.20 | 13.97 | 14.11 | 1,195,225 | -0.05(-0.39%) |
Jan 02, 2008 | 14.19 | 14.32 | 13.96 | 14.16 | 1,156,377 | +0.07(+0.51%) |
Jan 01, 2008 | 14.20 | 14.30 | 14.04 | 14.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.20 | 14.30 | 14.04 | 14.09 | 732,265 | -0.15(-1.08%) |
Dec 28, 2007 | 14.31 | 14.38 | 14.10 | 14.25 | 715,908 | -0.04(-0.31%) |
Dec 27, 2007 | 13.95 | 14.37 | 13.92 | 14.29 | 915,404 | +0.38(+2.73%) |
Dec 26, 2007 | 14.15 | 14.17 | 13.73 | 13.91 | 498,302 | -0.24(-1.69%) |
Dec 24, 2007 | 14.08 | 14.16 | 13.93 | 14.15 | 249,443 | +0.19(+1.35%) |
Dec 21, 2007 | 13.62 | 13.99 | 13.44 | 13.96 | 1,159,298 | +0.22(+1.59%) |
Dec 20, 2007 | 13.94 | 14.00 | 13.67 | 13.74 | 1,006,536 | -0.16(-1.18%) |
Dec 19, 2007 | 13.93 | 14.00 | 13.69 | 13.91 | 1,129,070 | -0.01(-0.07%) |
Dec 18, 2007 | 14.01 | 14.11 | 13.67 | 13.92 | 1,670,160 | -0.05(-0.37%) |
Dec 17, 2007 | 13.97 | 14.36 | 13.86 | 13.97 | 1,978,022 | +0.04(+0.27%) |
Dec 14, 2007 | 13.57 | 13.96 | 13.57 | 13.93 | 2,426,903 | +0.22(+1.57%) |
Dec 13, 2007 | 13.60 | 13.94 | 13.58 | 13.71 | 2,157,948 | +0.03(+0.23%) |
Dec 12, 2007 | 13.57 | 13.79 | 13.49 | 13.68 | 2,141,153 | +0.13(+0.96%) |
Dec 11, 2007 | 13.50 | 13.78 | 13.43 | 13.55 | 2,521,014 | +0.02(+0.15%) |
Dec 10, 2007 | 13.11 | 13.71 | 12.92 | 13.53 | 3,102,941 | +0.60(+4.63%) |
Dec 07, 2007 | 13.60 | 13.60 | 12.63 | 12.93 | 8,760,896 | -0.54(-3.99%) |
Dec 06, 2007 | 12.85 | 13.47 | 12.84 | 13.47 | 2,457,046 | +0.67(+5.21%) |
Dec 05, 2007 | 12.93 | 13.15 | 12.67 | 12.80 | 2,329,696 | -0.11(-0.85%) |
Dec 04, 2007 | 12.72 | 12.94 | 12.46 | 12.91 | 2,491,805 | +0.01(+0.08%) |
Dec 03, 2007 | 12.95 | 13.07 | 12.65 | 12.90 | 1,347,435 | -0.15(-1.18%) |
Nov 30, 2007 | 13.27 | 13.51 | 12.91 | 13.06 | 1,502,794 | +0.08(+0.61%) |
Nov 29, 2007 | 13.17 | 13.55 | 12.92 | 12.98 | 2,494,434 | -0.41(-3.07%) |
Nov 28, 2007 | 13.03 | 13.51 | 12.91 | 13.39 | 1,552,475 | +0.36(+2.79%) |
Nov 27, 2007 | 12.68 | 13.08 | 12.67 | 13.03 | 1,095,039 | +0.25(+1.93%) |
Nov 26, 2007 | 13.39 | 13.39 | 12.75 | 12.78 | 1,540,181 | -0.75(-5.52%) |
Nov 23, 2007 | 13.10 | 13.56 | 12.89 | 13.53 | 371,299 | +0.79(+6.21%) |
Nov 21, 2007 | 13.11 | 13.15 | 12.46 | 12.74 | 1,922,233 | -0.57(-4.30%) |
Nov 20, 2007 | 13.30 | 13.53 | 13.09 | 13.31 | 1,562,088 | +0.04(+0.28%) |
Nov 19, 2007 | 14.00 | 14.19 | 13.23 | 13.27 | 1,936,478 | -0.98(-6.89%) |
Nov 16, 2007 | 14.24 | 14.57 | 13.87 | 14.25 | 1,399,979 | +0.23(+1.64%) |
Nov 15, 2007 | 14.50 | 15.02 | 13.76 | 14.02 | 861,660 | -0.19(-1.35%) |
Nov 14, 2007 | 13.88 | 14.45 | 13.88 | 14.21 | 1,951,734 | +0.40(+2.87%) |
Nov 13, 2007 | 13.85 | 13.94 | 13.47 | 13.82 | 1,711,637 | +0.28(+2.07%) |
Nov 12, 2007 | 13.88 | 13.99 | 13.52 | 13.54 | 1,439,411 | -0.22(-1.57%) |
Nov 09, 2007 | 14.06 | 14.12 | 13.58 | 13.75 | 1,141,481 | -0.42(-2.97%) |
Nov 08, 2007 | 14.08 | 14.43 | 13.64 | 14.17 | 1,351,492 | -0.16(-1.10%) |
Nov 07, 2007 | 14.56 | 14.77 | 14.23 | 14.33 | 1,058,820 | -0.32(-2.17%) |
Nov 06, 2007 | 14.39 | 14.81 | 14.33 | 14.65 | 1,387,419 | +0.18(+1.28%) |
Nov 05, 2007 | 14.61 | 14.88 | 14.06 | 14.46 | 2,748,790 | -0.58(-3.85%) |
Nov 02, 2007 | 15.66 | 15.91 | 14.93 | 15.04 | 1,823,799 | -0.28(-1.85%) |
Nov 01, 2007 | 15.52 | 15.61 | 15.24 | 15.33 | 2,263,684 | -0.05(-0.36%) |
Oct 31, 2007 | 15.66 | 15.81 | 15.28 | 15.38 | 2,084,926 | -0.08(-0.53%) |
Oct 30, 2007 | 15.52 | 15.52 | 15.34 | 15.46 | 1,247,217 | +0.02(+0.16%) |
Oct 29, 2007 | 15.53 | 15.60 | 15.35 | 15.44 | 1,208,953 | +0.03(+0.22%) |
Oct 26, 2007 | 15.66 | 15.78 | 15.19 | 15.41 | 1,075,761 | +0.27(+1.81%) |
Oct 25, 2007 | 15.24 | 15.34 | 14.61 | 15.13 | 1,702,290 | +0.56(+3.83%) |
Oct 24, 2007 | 14.59 | 14.76 | 14.38 | 14.57 | 1,386,543 | -0.12(-0.79%) |
Oct 23, 2007 | 14.19 | 14.73 | 14.16 | 14.69 | 922,999 | +0.66(+4.68%) |
Oct 22, 2007 | 14.27 | 14.27 | 13.86 | 14.03 | 1,052,394 | -0.15(-1.09%) |
Oct 19, 2007 | 14.55 | 14.55 | 14.14 | 14.19 | 594,399 | -0.19(-1.33%) |
Oct 18, 2007 | 14.36 | 14.46 | 14.17 | 14.38 | 1,347,111 | +0.07(+0.48%) |
Oct 17, 2007 | 14.24 | 14.41 | 14.08 | 14.31 | 1,142,357 | +0.11(+0.80%) |
Oct 16, 2007 | 13.93 | 14.30 | 13.88 | 14.20 | 814,342 | +0.25(+1.79%) |
Oct 15, 2007 | 14.07 | 14.08 | 13.85 | 13.95 | 864,289 | -0.08(-0.54%) |
Oct 12, 2007 | 13.78 | 14.07 | 13.78 | 14.02 | 1,258,608 | +0.28(+2.02%) |
Oct 11, 2007 | 13.76 | 13.91 | 13.70 | 13.75 | 713,279 | +0.12(+0.88%) |
Oct 10, 2007 | 13.66 | 13.72 | 13.52 | 13.63 | 1,160,466 | +0.01(+0.08%) |
Oct 09, 2007 | 13.49 | 13.73 | 13.42 | 13.62 | 855,818 | +0.17(+1.30%) |
Oct 08, 2007 | 13.97 | 14.01 | 13.30 | 13.44 | 647,851 | -0.46(-3.30%) |
Oct 05, 2007 | 13.53 | 13.94 | 13.53 | 13.90 | 759,137 | +0.52(+3.86%) |
Oct 04, 2007 | 13.50 | 13.52 | 13.14 | 13.38 | 611,925 | -0.05(-0.41%) |
Oct 03, 2007 | 13.53 | 13.62 | 13.42 | 13.44 | 943,445 | -0.17(-1.26%) |
Oct 02, 2007 | 13.55 | 13.78 | 13.49 | 13.61 | 698,967 | -0.06(-0.45%) |
Oct 01, 2007 | 13.56 | 13.90 | 13.54 | 13.67 | 2,056,009 | +0.18(+1.37%) |
Sep 28, 2007 | 13.33 | 13.69 | 13.29 | 13.49 | 2,239,149 | +0.17(+1.29%) |
Sep 27, 2007 | 13.31 | 13.35 | 13.10 | 13.31 | 1,248,677 | +0.23(+1.78%) |
Sep 26, 2007 | 13.22 | 13.35 | 13.02 | 13.08 | 541,531 | +0.09(+0.66%) |
Sep 25, 2007 | 12.82 | 13.01 | 12.66 | 13.00 | 558,180 | +0.01(+0.08%) |
Sep 24, 2007 | 13.24 | 13.35 | 12.97 | 12.99 | 604,914 | -0.18(-1.38%) |
Sep 21, 2007 | 12.53 | 13.43 | 12.38 | 13.17 | 3,323,672 | +0.75(+6.01%) |
Sep 20, 2007 | 12.32 | 12.60 | 12.20 | 12.42 | 2,353,355 | +0.14(+1.17%) |
Sep 19, 2007 | 12.26 | 12.44 | 12.03 | 12.28 | 1,644,165 | -0.02(-0.17%) |
Sep 18, 2007 | 11.61 | 12.35 | 11.13 | 12.30 | 3,468,548 | +1.46(+13.42%) |
Sep 17, 2007 | 10.90 | 10.95 | 10.66 | 10.84 | 684,070 | -0.10(-0.88%) |
Sep 14, 2007 | 11.03 | 11.03 | 10.86 | 10.94 | 516,704 | -0.19(-1.69%) |
Sep 13, 2007 | 10.94 | 11.15 | 10.77 | 11.13 | 1,082,771 | +0.19(+1.72%) |
Sep 12, 2007 | 11.21 | 11.21 | 10.94 | 10.94 | 472,890 | -0.23(-2.02%) |
Sep 11, 2007 | 11.04 | 11.25 | 10.97 | 11.16 | 925,919 | +0.25(+2.26%) |
Sep 10, 2007 | 11.01 | 11.05 | 10.65 | 10.92 | 767,315 | +0.00(+0.03%) |
Sep 07, 2007 | 10.95 | 11.03 | 10.86 | 10.91 | 369,783 | -0.04(-0.41%) |
Sep 06, 2007 | 11.12 | 11.13 | 10.89 | 10.96 | 380,883 | -0.05(-0.50%) |
Sep 05, 2007 | 11.18 | 11.18 | 10.97 | 11.01 | 342,619 | -0.13(-1.17%) |
Sep 04, 2007 | 11.06 | 11.17 | 10.90 | 11.14 | 1,434,153 | +0.05(+0.43%) |
Aug 31, 2007 | 11.06 | 11.17 | 10.97 | 11.10 | 442,221 | +0.27(+2.50%) |
Aug 30, 2007 | 10.69 | 10.86 | 10.67 | 10.83 | 698,091 | +0.05(+0.44%) |
Aug 29, 2007 | 10.80 | 10.87 | 10.70 | 10.78 | 811,129 | +0.13(+1.19%) |
Aug 28, 2007 | 10.89 | 10.96 | 10.62 | 10.65 | 781,044 | -0.38(-3.44%) |
Aug 27, 2007 | 11.17 | 11.19 | 10.77 | 11.03 | 1,019,680 | -0.12(-1.11%) |
Aug 24, 2007 | 11.03 | 11.17 | 10.89 | 11.15 | 812,881 | +0.16(+1.43%) |
Aug 23, 2007 | 11.28 | 11.34 | 10.90 | 11.00 | 1,477,966 | -0.23(-2.07%) |
Aug 22, 2007 | 10.98 | 11.31 | 10.97 | 11.23 | 1,570,558 | +0.40(+3.70%) |
Aug 21, 2007 | 10.85 | 10.92 | 10.55 | 10.83 | 1,188,507 | +0.06(+0.54%) |
Aug 20, 2007 | 11.07 | 11.20 | 10.56 | 10.77 | 1,660,229 | -0.06(-0.57%) |
Aug 17, 2007 | 10.97 | 11.19 | 10.64 | 10.83 | 1,931,579 | +0.27(+2.56%) |
Aug 16, 2007 | 10.42 | 10.65 | 10.04 | 10.56 | 2,721,386 | -0.08(-0.71%) |
Aug 15, 2007 | 10.90 | 10.98 | 10.49 | 10.64 | 2,415,278 | -0.39(-3.51%) |
Aug 14, 2007 | 11.83 | 11.84 | 11.00 | 11.02 | 1,765,089 | -0.67(-5.76%) |
Aug 13, 2007 | 12.10 | 12.14 | 11.56 | 11.70 | 1,357,042 | -0.28(-2.37%) |
Aug 10, 2007 | 12.09 | 12.34 | 11.92 | 11.98 | 1,771,223 | -0.20(-1.60%) |
Aug 09, 2007 | 12.15 | 12.40 | 11.98 | 12.18 | 1,565,593 | +0.02(+0.17%) |
Aug 08, 2007 | 11.98 | 12.19 | 11.86 | 12.16 | 1,742,890 | +0.19(+1.60%) |
Aug 07, 2007 | 11.29 | 12.01 | 11.17 | 11.97 | 1,352,368 | +0.66(+5.81%) |
Aug 06, 2007 | 11.00 | 11.33 | 10.83 | 11.31 | 1,274,381 | +0.20(+1.82%) |
Aug 03, 2007 | 11.31 | 11.38 | 11.07 | 11.11 | 1,572,603 | -0.16(-1.40%) |
Aug 02, 2007 | 11.38 | 11.65 | 11.16 | 11.26 | 2,754,976 | -0.23(-1.97%) |
Aug 01, 2007 | 11.80 | 11.80 | 11.28 | 11.49 | 2,007,654 | -0.23(-1.96%) |
Jul 31, 2007 | 11.74 | 11.99 | 11.62 | 11.72 | 1,458,104 | +0.09(+0.74%) |
Jul 30, 2007 | 11.47 | 11.69 | 11.44 | 11.63 | 1,774,436 | +0.10(+0.89%) |
Jul 27, 2007 | 11.20 | 11.55 | 11.13 | 11.53 | 1,172,150 | +0.21(+1.85%) |
Jul 26, 2007 | 11.54 | 11.56 | 11.17 | 11.32 | 1,510,096 | -0.42(-3.59%) |
Jul 25, 2007 | 12.02 | 12.10 | 11.49 | 11.74 | 687,867 | -0.18(-1.55%) |
Jul 24, 2007 | 12.16 | 12.17 | 11.89 | 11.93 | 368,907 | -0.20(-1.64%) |
Jul 23, 2007 | 11.92 | 12.15 | 11.90 | 12.13 | 351,966 | +0.21(+1.75%) |
Jul 20, 2007 | 12.08 | 12.15 | 11.89 | 11.92 | 779,583 | -0.21(-1.75%) |
Jul 19, 2007 | 12.28 | 12.28 | 12.10 | 12.13 | 543,284 | -0.03(-0.28%) |
Jul 18, 2007 | 12.30 | 12.32 | 11.98 | 12.16 | 1,019,972 | -0.14(-1.11%) |
Jul 17, 2007 | 12.10 | 12.33 | 12.00 | 12.30 | 799,737 | +0.24(+1.96%) |
Jul 16, 2007 | 11.98 | 12.17 | 11.86 | 12.06 | 723,502 | +0.15(+1.26%) |
Jul 13, 2007 | 11.89 | 11.92 | 11.66 | 11.91 | 984,921 | +0.08(+0.66%) |
Jul 12, 2007 | 11.76 | 11.86 | 11.64 | 11.84 | 1,164,556 | +0.10(+0.88%) |
Jul 11, 2007 | 11.90 | 11.93 | 11.71 | 11.73 | 947,826 | -0.15(-1.24%) |
Jul 10, 2007 | 12.13 | 12.14 | 11.84 | 11.88 | 698,967 | -0.26(-2.12%) |
Jul 09, 2007 | 12.25 | 12.32 | 12.14 | 12.14 | 1,016,759 | -0.10(-0.84%) |
Jul 06, 2007 | 12.15 | 12.32 | 11.99 | 12.24 | 607,835 | +0.11(+0.87%) |
Jul 05, 2007 | 11.58 | 12.15 | 11.33 | 12.13 | 2,094,273 | +0.58(+4.98%) |
Jul 03, 2007 | 11.53 | 11.66 | 11.45 | 11.56 | 1,046,552 | +0.01(+0.06%) |
Jul 02, 2007 | 11.87 | 11.87 | 11.42 | 11.55 | 1,049,765 | -0.19(-1.60%) |
Jun 29, 2007 | 12.00 | 12.00 | 11.74 | 11.74 | 801,782 | -0.14(-1.15%) |
Jun 28, 2007 | 11.87 | 12.00 | 11.72 | 11.88 | 864,581 | -0.15(-1.28%) |
Jun 27, 2007 | 11.79 | 12.03 | 11.51 | 12.03 | 1,246,340 | +0.24(+2.03%) |
Jun 26, 2007 | 12.15 | 12.22 | 11.74 | 11.79 | 1,278,762 | -0.37(-3.07%) |
Jun 25, 2007 | 12.32 | 12.40 | 12.03 | 12.16 | 964,475 | -0.12(-1.00%) |
Jun 22, 2007 | 12.10 | 12.38 | 12.03 | 12.29 | 658,659 | +0.15(+1.24%) |
Jun 21, 2007 | 12.26 | 12.31 | 11.97 | 12.14 | 1,550,696 | -0.16(-1.31%) |
Jun 20, 2007 | 12.39 | 12.43 | 12.29 | 12.30 | 875,680 | -0.10(-0.77%) |
Jun 19, 2007 | 12.51 | 12.54 | 12.22 | 12.39 | 680,857 | -0.12(-0.99%) |
Jun 18, 2007 | 12.63 | 12.90 | 12.50 | 12.52 | 1,441,455 | +0.09(+0.74%) |
Jun 15, 2007 | 12.22 | 12.44 | 12.10 | 12.42 | 669,758 | +0.24(+2.00%) |
Jun 14, 2007 | 12.00 | 12.19 | 11.98 | 12.18 | 568,403 | +0.24(+1.98%) |
Jun 13, 2007 | 11.90 | 12.00 | 11.74 | 11.95 | 621,856 | +0.06(+0.49%) |
Jun 12, 2007 | 11.83 | 11.95 | 11.81 | 11.89 | 597,320 | +0.02(+0.14%) |
Jun 11, 2007 | 11.81 | 11.95 | 11.79 | 11.87 | 612,217 | +0.03(+0.29%) |
Jun 08, 2007 | 11.53 | 11.92 | 11.50 | 11.84 | 516,996 | +0.04(+0.38%) |
Jun 07, 2007 | 11.99 | 12.02 | 11.75 | 11.79 | 706,561 | -0.26(-2.13%) |
Jun 06, 2007 | 12.02 | 12.07 | 11.94 | 12.05 | 603,060 | -0.03(-0.25%) |
Jun 05, 2007 | 12.18 | 12.25 | 12.02 | 12.08 | 568,695 | -0.18(-1.51%) |
Jun 04, 2007 | 12.12 | 12.30 | 12.03 | 12.26 | 781,336 | +0.16(+1.36%) |
Jun 01, 2007 | 12.09 | 12.30 | 12.07 | 12.10 | 856,695 | +0.13(+1.12%) |
May 31, 2007 | 11.73 | 12.15 | 11.65 | 11.97 | 1,461,025 | +0.28(+2.37%) |
May 30, 2007 | 11.59 | 11.81 | 11.52 | 11.69 | 911,023 | +0.10(+0.86%) |
May 29, 2007 | 11.84 | 11.88 | 11.50 | 11.59 | 1,241,448 | +5.68(+96.01%) |
May 25, 2007 | 5.943 | 5.991 | 5.885 | 5.913 | 1,381,577 | +0.05(+0.92%) |
May 24, 2007 | 6.062 | 6.078 | 5.806 | 5.859 | 2,002,557 | -0.20(-3.22%) |
May 23, 2007 | 6.165 | 6.214 | 6.027 | 6.054 | 1,137,625 | -0.11(-1.75%) |
May 22, 2007 | 6.163 | 6.206 | 6.141 | 6.162 | 2,582,060 | -0.10(-1.57%) |
May 21, 2007 | 6.017 | 6.264 | 6.017 | 6.260 | 875,096 | +0.26(+4.32%) |
May 18, 2007 | 5.983 | 6.017 | 5.969 | 6.001 | 1,118,698 | +0.04(+0.63%) |
May 17, 2007 | 6.037 | 6.044 | 5.945 | 5.963 | 2,599,001 | -0.07(-1.08%) |
May 16, 2007 | 6.051 | 6.192 | 5.968 | 6.028 | 1,625,763 | +0.05(+0.76%) |
May 15, 2007 | 5.952 | 6.002 | 5.952 | 5.983 | 1,806,274 | +0.06(+0.98%) |
May 14, 2007 | 5.842 | 5.944 | 5.842 | 5.925 | 1,681,260 | +0.08(+1.35%) |
May 11, 2007 | 5.804 | 5.847 | 5.804 | 5.846 | 770,528 | +0.04(+0.68%) |
May 10, 2007 | 5.731 | 5.870 | 5.777 | 5.806 | 1,810,947 | -0.02(-0.34%) |
May 09, 2007 | 5.803 | 5.876 | 5.753 | 5.826 | 1,690,607 | -0.01(-0.19%) |
May 08, 2007 | 5.628 | 5.871 | 5.628 | 5.837 | 2,637,557 | +0.18(+3.21%) |
May 07, 2007 | 5.551 | 5.686 | 5.551 | 5.656 | 1,486,729 | +0.12(+2.13%) |
May 04, 2007 | 5.478 | 5.551 | 5.445 | 5.538 | 1,406,697 | +0.08(+1.55%) |
May 03, 2007 | 5.553 | 5.604 | 5.173 | 5.453 | 5,485,418 | -0.12(-2.15%) |
May 02, 2007 | 5.444 | 5.642 | 5.433 | 5.573 | 2,031,182 | +0.11(+2.04%) |
May 01, 2007 | 5.445 | 5.469 | 5.405 | 5.462 | 1,081,310 | +0.01(+0.17%) |
Apr 30, 2007 | 5.475 | 5.486 | 5.414 | 5.452 | 1,155,501 | -0.01(-0.25%) |
Apr 27, 2007 | 5.401 | 5.510 | 5.373 | 5.466 | 841,798 | +0.04(+0.82%) |
Apr 26, 2007 | 5.380 | 5.430 | 5.367 | 5.421 | 1,203,403 | -0.00(-0.08%) |
Apr 25, 2007 | 5.435 | 5.461 | 5.404 | 5.426 | 2,120,561 | -0.00(-0.06%) |
Apr 24, 2007 | 5.483 | 5.500 | 5.402 | 5.429 | 1,137,391 | -0.06(-1.05%) |
Apr 23, 2007 | 5.538 | 5.580 | 5.451 | 5.486 | 1,160,758 | -0.02(-0.45%) |
Apr 20, 2007 | 5.489 | 5.549 | 5.489 | 5.511 | 887,948 | +0.03(+0.50%) |
Apr 19, 2007 | 5.512 | 5.515 | 5.453 | 5.484 | 1,021,724 | -0.08(-1.45%) |
Apr 18, 2007 | 5.591 | 5.610 | 5.537 | 5.564 | 1,324,328 | -0.02(-0.35%) |
Apr 17, 2007 | 5.484 | 5.617 | 5.478 | 5.584 | 1,052,686 | +0.09(+1.70%) |
Apr 16, 2007 | 5.427 | 5.491 | 5.407 | 5.491 | 813,173 | +0.14(+2.57%) |
Apr 13, 2007 | 5.408 | 5.433 | 5.305 | 5.353 | 921,830 | -0.06(-1.17%) |
Apr 12, 2007 | 5.333 | 5.431 | 5.322 | 5.416 | 1,024,645 | +0.05(+0.94%) |
Apr 11, 2007 | 5.392 | 5.408 | 5.358 | 5.366 | 1,170,689 | -0.04(-0.68%) |
Apr 10, 2007 | 5.432 | 5.433 | 5.364 | 5.402 | 1,659,061 | -0.01(-0.16%) |
Apr 09, 2007 | 5.428 | 5.428 | 5.372 | 5.411 | 1,167,184 | +0.01(+0.13%) |
Apr 05, 2007 | 5.409 | 5.455 | 5.382 | 5.404 | 1,616,416 | +0.07(+1.27%) |
Apr 04, 2007 | 5.161 | 5.451 | 5.128 | 5.337 | 3,373,035 | +0.18(+3.40%) |
Apr 03, 2007 | 5.044 | 5.167 | 5.019 | 5.161 | 995,436 | +0.13(+2.67%) |