Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.95 | 11.15 | 10.78 | 10.81 | 2,638,030 | -0.15(-1.34%) |
Mar 28, 2008 | 11.03 | 11.21 | 10.91 | 10.95 | 3,108,807 | -0.07(-0.67%) |
Mar 27, 2008 | 11.32 | 11.37 | 11.02 | 11.03 | 2,714,319 | -0.29(-2.60%) |
Mar 26, 2008 | 11.22 | 11.36 | 11.10 | 11.32 | 2,480,877 | -0.01(-0.09%) |
Mar 25, 2008 | 11.11 | 11.33 | 10.99 | 11.33 | 1,896,566 | +0.25(+2.21%) |
Mar 24, 2008 | 11.12 | 11.21 | 11.04 | 11.08 | 1,890,319 | +0.04(+0.40%) |
Mar 21, 2008 | 10.92 | 11.12 | 10.92 | 11.04 | 4,465,468 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 11.12 | 10.92 | 11.04 | 4,465,468 | +0.11(+0.99%) |
Mar 19, 2008 | 11.03 | 11.11 | 10.84 | 10.93 | 3,087,382 | -0.02(-0.22%) |
Mar 18, 2008 | 10.52 | 10.96 | 10.49 | 10.96 | 5,364,896 | +0.52(+4.98%) |
Mar 17, 2008 | 9.977 | 10.57 | 9.977 | 10.44 | 3,044,015 | +0.16(+1.53%) |
Mar 14, 2008 | 10.57 | 10.57 | 9.938 | 10.28 | 4,247,779 | -0.22(-2.05%) |
Mar 13, 2008 | 9.992 | 10.54 | 9.987 | 10.50 | 4,390,613 | +0.36(+3.53%) |
Mar 12, 2008 | 10.44 | 10.49 | 10.13 | 10.14 | 2,722,639 | -0.30(-2.86%) |
Mar 11, 2008 | 10.28 | 10.44 | 10.05 | 10.44 | 3,459,735 | +0.45(+4.51%) |
Mar 10, 2008 | 10.15 | 10.21 | 9.958 | 9.987 | 2,303,042 | -0.10(-1.02%) |
Mar 07, 2008 | 9.698 | 10.16 | 9.678 | 10.09 | 3,544,231 | +0.32(+3.31%) |
Mar 06, 2008 | 10.02 | 10.03 | 9.767 | 9.767 | 2,857,211 | -0.35(-3.44%) |
Mar 05, 2008 | 10.29 | 10.29 | 10.03 | 10.11 | 3,117,477 | +0.05(+0.49%) |
Mar 04, 2008 | 10.17 | 10.18 | 9.914 | 10.07 | 4,373,941 | -0.25(-2.47%) |
Mar 03, 2008 | 10.12 | 10.52 | 10.09 | 10.32 | 4,104,941 | +0.18(+1.74%) |
Feb 29, 2008 | 10.24 | 10.31 | 10.11 | 10.14 | 3,700,328 | -0.18(-1.71%) |
Feb 28, 2008 | 10.49 | 10.50 | 10.19 | 10.32 | 10,186,606 | -0.42(-3.88%) |
Feb 27, 2008 | 11.03 | 11.03 | 10.58 | 10.74 | 12,206,029 | -0.54(-4.82%) |
Feb 26, 2008 | 10.93 | 11.31 | 10.82 | 11.28 | 3,088,194 | +0.30(+2.72%) |
Feb 25, 2008 | 10.53 | 10.98 | 10.34 | 10.98 | 2,392,236 | +0.48(+4.57%) |
Feb 22, 2008 | 10.42 | 10.54 | 10.29 | 10.50 | 1,481,092 | +0.12(+1.13%) |
Feb 21, 2008 | 10.83 | 10.90 | 10.38 | 10.38 | 1,242,136 | -0.40(-3.68%) |
Feb 20, 2008 | 10.47 | 10.81 | 10.45 | 10.78 | 2,622,821 | +0.22(+2.09%) |
Feb 19, 2008 | 10.89 | 10.90 | 10.50 | 10.56 | 1,721,032 | -0.21(-1.96%) |
Feb 18, 2008 | 10.59 | 10.78 | 10.47 | 10.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.59 | 10.78 | 10.47 | 10.77 | 1,314,409 | +0.11(+1.01%) |
Feb 14, 2008 | 10.77 | 10.77 | 10.51 | 10.66 | 2,353,756 | -0.09(-0.82%) |
Feb 13, 2008 | 10.81 | 10.95 | 10.61 | 10.75 | 1,233,620 | -0.03(-0.32%) |
Feb 12, 2008 | 10.77 | 10.88 | 10.63 | 10.79 | 1,253,798 | +0.09(+0.87%) |
Feb 11, 2008 | 10.83 | 10.85 | 10.64 | 10.69 | 1,295,599 | -0.11(-1.04%) |
Feb 08, 2008 | 11.17 | 11.25 | 10.71 | 10.81 | 1,841,293 | -0.49(-4.38%) |
Feb 07, 2008 | 10.98 | 11.31 | 10.93 | 11.30 | 1,789,230 | +0.28(+2.53%) |
Feb 06, 2008 | 11.32 | 11.39 | 11.00 | 11.02 | 1,481,909 | -0.19(-1.66%) |
Feb 05, 2008 | 11.27 | 11.60 | 11.21 | 11.21 | 1,652,948 | -0.31(-2.68%) |
Feb 04, 2008 | 12.00 | 12.00 | 11.20 | 11.52 | 1,120,002 | -0.08(-0.72%) |
Feb 01, 2008 | 11.17 | 11.60 | 11.12 | 11.60 | 1,837,234 | +0.47(+4.18%) |
Jan 31, 2008 | 10.71 | 11.24 | 10.64 | 11.13 | 10,729,354 | +0.26(+2.43%) |
Jan 30, 2008 | 10.89 | 11.25 | 10.83 | 10.87 | 1,399,077 | -0.12(-1.11%) |
Jan 29, 2008 | 11.16 | 11.22 | 10.89 | 10.99 | 1,110,868 | -0.25(-2.22%) |
Jan 28, 2008 | 10.96 | 11.25 | 10.83 | 11.24 | 1,436,890 | +0.22(+2.00%) |
Jan 25, 2008 | 11.44 | 11.44 | 10.92 | 11.02 | 1,629,157 | -0.08(-0.75%) |
Jan 24, 2008 | 10.87 | 11.17 | 10.57 | 11.10 | 3,107,148 | +0.24(+2.16%) |
Jan 23, 2008 | 9.796 | 10.87 | 9.796 | 10.87 | 3,343,988 | +0.90(+9.05%) |
Jan 22, 2008 | 9.806 | 10.34 | 9.737 | 9.967 | 5,441,506 | -0.20(-1.98%) |
Jan 21, 2008 | 10.42 | 10.61 | 10.03 | 10.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.42 | 10.61 | 10.03 | 10.17 | 2,858,735 | -0.30(-2.90%) |
Jan 17, 2008 | 10.78 | 10.83 | 10.39 | 10.47 | 1,605,347 | -0.24(-2.20%) |
Jan 16, 2008 | 10.36 | 10.88 | 10.35 | 10.71 | 2,925,658 | +0.32(+3.12%) |
Jan 15, 2008 | 10.32 | 10.48 | 10.23 | 10.38 | 1,616,558 | -0.08(-0.75%) |
Jan 14, 2008 | 10.54 | 10.68 | 10.31 | 10.46 | 1,588,634 | +0.11(+1.09%) |
Jan 11, 2008 | 10.38 | 10.65 | 10.20 | 10.35 | 1,846,605 | -0.13(-1.26%) |
Jan 10, 2008 | 10.28 | 10.68 | 10.13 | 10.48 | 2,060,020 | +0.01(+0.14%) |
Jan 09, 2008 | 10.13 | 10.49 | 10.01 | 10.47 | 2,589,022 | +0.33(+3.24%) |
Jan 08, 2008 | 10.65 | 10.84 | 10.12 | 10.14 | 2,084,633 | -0.47(-4.43%) |
Jan 07, 2008 | 10.59 | 10.74 | 10.42 | 10.61 | 2,043,930 | +0.00(+0.00%) |
Jan 04, 2008 | 10.99 | 11.06 | 10.60 | 10.61 | 3,487,408 | -0.51(-4.58%) |
Jan 03, 2008 | 11.59 | 11.65 | 11.12 | 11.12 | 1,193,624 | -0.47(-4.06%) |
Jan 02, 2008 | 11.46 | 11.67 | 11.32 | 11.59 | 1,781,678 | +0.13(+1.15%) |
Jan 01, 2008 | 11.44 | 11.56 | 11.37 | 11.46 | 959,308 | +0.00(+0.00%) |
Dec 31, 2007 | 11.44 | 11.56 | 11.37 | 11.46 | 959,308 | -0.11(-0.93%) |
Dec 28, 2007 | 11.76 | 11.80 | 11.53 | 11.56 | 865,206 | -0.10(-0.84%) |
Dec 27, 2007 | 11.93 | 11.94 | 11.54 | 11.66 | 976,286 | -0.22(-1.82%) |
Dec 26, 2007 | 12.06 | 12.06 | 11.76 | 11.88 | 731,090 | -0.19(-1.54%) |
Dec 24, 2007 | 11.72 | 12.07 | 11.72 | 12.06 | 329,970 | +0.35(+2.97%) |
Dec 21, 2007 | 11.64 | 11.73 | 11.61 | 11.72 | 2,586,504 | +0.23(+2.00%) |
Dec 20, 2007 | 11.56 | 11.61 | 11.31 | 11.49 | 1,237,441 | +0.09(+0.82%) |
Dec 19, 2007 | 11.35 | 11.50 | 11.29 | 11.39 | 1,282,132 | +0.00(+0.00%) |
Dec 18, 2007 | 11.22 | 11.42 | 11.02 | 11.39 | 2,344,609 | +0.29(+2.60%) |
Dec 17, 2007 | 11.43 | 11.45 | 11.10 | 11.10 | 1,656,383 | -0.37(-3.24%) |
Dec 14, 2007 | 11.55 | 11.80 | 11.48 | 11.48 | 1,547,209 | -0.24(-2.05%) |
Dec 13, 2007 | 11.63 | 11.80 | 11.51 | 11.72 | 1,541,291 | -0.05(-0.46%) |
Dec 12, 2007 | 11.99 | 12.04 | 11.59 | 11.77 | 1,903,096 | +0.08(+0.71%) |
Dec 11, 2007 | 12.31 | 12.40 | 11.69 | 11.69 | 2,299,999 | -0.60(-4.90%) |
Dec 10, 2007 | 12.14 | 12.36 | 11.89 | 12.29 | 1,220,911 | +0.15(+1.25%) |
Dec 07, 2007 | 12.29 | 12.35 | 12.09 | 12.14 | 1,228,696 | -0.14(-1.16%) |
Dec 06, 2007 | 11.87 | 12.33 | 11.84 | 12.28 | 1,682,574 | +0.35(+2.92%) |
Dec 05, 2007 | 11.88 | 11.93 | 11.73 | 11.93 | 1,835,551 | +0.24(+2.05%) |
Dec 04, 2007 | 11.76 | 11.81 | 11.66 | 11.69 | 1,892,123 | -0.16(-1.36%) |
Dec 03, 2007 | 11.91 | 12.01 | 11.78 | 11.85 | 971,548 | -0.15(-1.22%) |
Nov 30, 2007 | 12.01 | 12.17 | 11.90 | 12.00 | 1,957,785 | +0.18(+1.53%) |
Nov 29, 2007 | 11.90 | 12.01 | 11.71 | 11.82 | 1,625,592 | -0.14(-1.15%) |
Nov 28, 2007 | 11.72 | 11.96 | 11.69 | 11.96 | 1,865,956 | +0.34(+2.95%) |
Nov 27, 2007 | 11.24 | 11.63 | 11.24 | 11.61 | 1,989,823 | +0.39(+3.45%) |
Nov 26, 2007 | 11.80 | 11.80 | 11.23 | 11.23 | 2,032,064 | -0.58(-4.94%) |
Nov 23, 2007 | 11.69 | 11.87 | 11.63 | 11.81 | 563,827 | +0.20(+1.73%) |
Nov 21, 2007 | 11.49 | 11.70 | 11.31 | 11.61 | 1,956,968 | +0.11(+0.94%) |
Nov 20, 2007 | 11.51 | 11.84 | 11.25 | 11.50 | 2,178,989 | -0.06(-0.55%) |
Nov 19, 2007 | 11.71 | 11.76 | 11.51 | 11.56 | 1,332,789 | -0.25(-2.08%) |
Nov 16, 2007 | 11.95 | 11.95 | 11.64 | 11.81 | 2,144,299 | -0.12(-1.03%) |
Nov 15, 2007 | 11.76 | 11.94 | 11.71 | 11.93 | 2,003,699 | +0.13(+1.12%) |
Nov 14, 2007 | 12.07 | 12.12 | 11.74 | 11.80 | 2,147,564 | -0.22(-1.80%) |
Nov 13, 2007 | 11.61 | 12.02 | 11.61 | 12.02 | 1,938,092 | +0.49(+4.25%) |
Nov 12, 2007 | 11.43 | 11.71 | 11.41 | 11.53 | 1,509,867 | +0.06(+0.51%) |
Nov 09, 2007 | 11.37 | 11.54 | 11.29 | 11.47 | 2,666,732 | -0.09(-0.76%) |
Nov 08, 2007 | 11.39 | 11.58 | 11.27 | 11.56 | 2,271,430 | +0.17(+1.51%) |
Nov 07, 2007 | 11.58 | 11.64 | 11.27 | 11.38 | 2,496,308 | -0.37(-3.17%) |
Nov 06, 2007 | 11.76 | 11.78 | 11.49 | 11.76 | 1,397,834 | +0.18(+1.52%) |
Nov 05, 2007 | 11.51 | 11.76 | 11.50 | 11.58 | 1,523,742 | -0.17(-1.46%) |
Nov 02, 2007 | 11.95 | 12.02 | 11.56 | 11.75 | 2,234,291 | -0.29(-2.44%) |
Nov 01, 2007 | 12.20 | 12.20 | 11.89 | 12.05 | 2,843,216 | -0.38(-3.04%) |
Oct 31, 2007 | 12.15 | 12.42 | 12.10 | 12.42 | 9,288,358 | +0.25(+2.05%) |
Oct 30, 2007 | 12.02 | 12.30 | 12.01 | 12.17 | 1,970,845 | +0.08(+0.65%) |
Oct 29, 2007 | 12.43 | 12.50 | 12.09 | 12.09 | 1,013,379 | -0.35(-2.83%) |
Oct 26, 2007 | 12.31 | 12.45 | 12.19 | 12.45 | 2,120,627 | +0.24(+1.97%) |
Oct 25, 2007 | 12.09 | 12.21 | 11.95 | 12.21 | 3,140,537 | +0.14(+1.14%) |
Oct 24, 2007 | 12.00 | 12.11 | 11.81 | 12.07 | 1,471,093 | +0.02(+0.20%) |
Oct 23, 2007 | 12.13 | 12.20 | 11.80 | 12.05 | 935,835 | +0.03(+0.24%) |
Oct 22, 2007 | 11.63 | 12.05 | 11.63 | 12.02 | 1,194,995 | +0.29(+2.47%) |
Oct 19, 2007 | 12.16 | 12.19 | 11.73 | 11.73 | 1,556,392 | -0.48(-3.93%) |
Oct 18, 2007 | 11.98 | 12.33 | 11.98 | 12.21 | 2,740,776 | +0.13(+1.10%) |
Oct 17, 2007 | 12.19 | 12.23 | 11.86 | 12.07 | 2,096,344 | -0.05(-0.40%) |
Oct 16, 2007 | 12.20 | 12.22 | 12.08 | 12.12 | 1,876,363 | -0.08(-0.68%) |
Oct 15, 2007 | 12.52 | 12.58 | 12.12 | 12.21 | 2,247,555 | -0.29(-2.31%) |
Oct 12, 2007 | 12.64 | 12.66 | 12.49 | 12.50 | 1,500,478 | -0.12(-0.97%) |
Oct 11, 2007 | 12.43 | 12.74 | 12.40 | 12.62 | 7,804,612 | -0.14(-1.11%) |
Oct 10, 2007 | 12.81 | 12.81 | 12.67 | 12.76 | 1,822,491 | -0.03(-0.27%) |
Oct 09, 2007 | 12.68 | 12.81 | 12.61 | 12.79 | 3,685,386 | +0.12(+0.97%) |
Oct 08, 2007 | 12.74 | 12.74 | 12.61 | 12.67 | 1,299,884 | -0.04(-0.35%) |
Oct 05, 2007 | 12.50 | 12.78 | 12.50 | 12.72 | 2,032,268 | +0.25(+2.04%) |
Oct 04, 2007 | 12.36 | 12.46 | 12.29 | 12.46 | 622,189 | +0.11(+0.87%) |
Oct 03, 2007 | 12.30 | 12.36 | 12.20 | 12.35 | 1,592,103 | +0.01(+0.08%) |
Oct 02, 2007 | 12.22 | 12.34 | 12.17 | 12.34 | 761,769 | +0.17(+1.37%) |
Oct 01, 2007 | 11.96 | 12.21 | 11.96 | 12.18 | 996,237 | +0.23(+1.93%) |
Sep 28, 2007 | 12.00 | 12.05 | 11.85 | 11.95 | 744,831 | -0.09(-0.73%) |
Sep 27, 2007 | 11.96 | 12.04 | 11.89 | 12.04 | 727,690 | +0.11(+0.90%) |
Sep 26, 2007 | 11.90 | 11.96 | 11.78 | 11.93 | 578,520 | +0.05(+0.45%) |
Sep 25, 2007 | 11.92 | 11.97 | 11.80 | 11.87 | 484,242 | -0.14(-1.18%) |
Sep 24, 2007 | 11.87 | 12.04 | 11.82 | 12.02 | 608,721 | +0.15(+1.28%) |
Sep 21, 2007 | 11.91 | 11.92 | 11.81 | 11.86 | 1,232,339 | +0.05(+0.46%) |
Sep 20, 2007 | 11.96 | 11.96 | 11.73 | 11.81 | 956,649 | -0.18(-1.51%) |
Sep 19, 2007 | 11.71 | 12.03 | 11.67 | 11.99 | 1,552,106 | +0.35(+2.99%) |
Sep 18, 2007 | 11.44 | 11.64 | 11.34 | 11.64 | 1,606,387 | +0.27(+2.41%) |
Sep 17, 2007 | 11.44 | 11.44 | 11.30 | 11.37 | 1,388,856 | -0.07(-0.64%) |
Sep 14, 2007 | 11.25 | 11.46 | 11.15 | 11.44 | 1,179,486 | +0.08(+0.69%) |
Sep 13, 2007 | 11.29 | 11.49 | 11.20 | 11.36 | 1,157,652 | +0.11(+0.96%) |
Sep 12, 2007 | 11.29 | 11.34 | 11.21 | 11.26 | 983,994 | -0.05(-0.43%) |
Sep 11, 2007 | 11.16 | 11.31 | 11.14 | 11.31 | 915,836 | +0.19(+1.67%) |
Sep 10, 2007 | 11.31 | 11.31 | 11.11 | 11.12 | 1,024,806 | -0.10(-0.92%) |
Sep 07, 2007 | 11.17 | 11.31 | 11.15 | 11.22 | 1,404,569 | -0.15(-1.29%) |
Sep 06, 2007 | 11.30 | 11.41 | 11.21 | 11.37 | 836,660 | +0.07(+0.65%) |
Sep 05, 2007 | 11.42 | 11.42 | 11.23 | 11.30 | 1,172,140 | -0.15(-1.33%) |
Sep 04, 2007 | 11.51 | 11.59 | 11.37 | 11.45 | 1,152,754 | -0.06(-0.55%) |
Aug 31, 2007 | 11.59 | 11.61 | 11.42 | 11.51 | 1,140,714 | +0.10(+0.90%) |
Aug 30, 2007 | 11.38 | 11.53 | 11.33 | 11.41 | 1,255,602 | -0.11(-0.94%) |
Aug 29, 2007 | 11.26 | 11.53 | 11.26 | 11.52 | 1,432,525 | +0.29(+2.62%) |
Aug 28, 2007 | 11.41 | 11.47 | 11.22 | 11.22 | 1,078,883 | -0.25(-2.18%) |
Aug 27, 2007 | 11.63 | 11.67 | 11.43 | 11.47 | 1,331,718 | -0.22(-1.84%) |
Aug 24, 2007 | 11.66 | 11.70 | 11.52 | 11.69 | 1,144,796 | +0.06(+0.51%) |
Aug 23, 2007 | 11.82 | 11.82 | 11.57 | 11.63 | 1,082,148 | -0.16(-1.33%) |
Aug 22, 2007 | 11.82 | 11.90 | 11.69 | 11.79 | 1,322,535 | +0.08(+0.71%) |
Aug 21, 2007 | 11.62 | 11.84 | 11.56 | 11.70 | 1,674,749 | -0.04(-0.33%) |
Aug 20, 2007 | 11.76 | 11.98 | 11.61 | 11.74 | 2,450,598 | +0.01(+0.13%) |
Aug 17, 2007 | 11.99 | 11.99 | 11.59 | 11.73 | 2,373,870 | +0.13(+1.10%) |
Aug 16, 2007 | 10.98 | 11.65 | 10.92 | 11.60 | 3,164,412 | +0.62(+5.67%) |
Aug 15, 2007 | 11.11 | 11.41 | 10.96 | 10.98 | 1,973,498 | -0.21(-1.84%) |
Aug 14, 2007 | 11.27 | 11.41 | 11.10 | 11.18 | 2,889,334 | -0.08(-0.74%) |
Aug 13, 2007 | 11.31 | 11.47 | 11.25 | 11.27 | 2,123,688 | -0.04(-0.39%) |
Aug 10, 2007 | 10.90 | 11.39 | 10.72 | 11.31 | 2,966,062 | +0.39(+3.54%) |
Aug 09, 2007 | 10.88 | 11.27 | 10.88 | 10.92 | 3,275,831 | -0.19(-1.72%) |
Aug 08, 2007 | 11.22 | 11.44 | 10.81 | 11.11 | 2,738,940 | +0.01(+0.09%) |
Aug 07, 2007 | 11.00 | 11.24 | 10.80 | 11.10 | 1,915,748 | +0.11(+0.98%) |
Aug 06, 2007 | 10.58 | 11.00 | 10.46 | 11.00 | 3,910,672 | +0.36(+3.36%) |
Aug 03, 2007 | 10.70 | 10.99 | 10.63 | 10.64 | 1,930,440 | -0.35(-3.21%) |
Aug 02, 2007 | 10.82 | 11.07 | 10.81 | 10.99 | 2,756,983 | +0.10(+0.90%) |
Aug 01, 2007 | 10.72 | 10.95 | 10.54 | 10.89 | 3,652,940 | +0.28(+2.63%) |
Jul 31, 2007 | 10.40 | 10.83 | 10.48 | 10.61 | 8,655,761 | +0.22(+2.07%) |
Jul 30, 2007 | 10.43 | 10.43 | 10.12 | 10.40 | 1,683,727 | +0.22(+2.17%) |
Jul 27, 2007 | 9.899 | 10.40 | 9.899 | 10.18 | 2,219,802 | -0.30(-2.90%) |
Jul 26, 2007 | 10.43 | 10.60 | 10.21 | 10.48 | 2,294,489 | -0.09(-0.88%) |
Jul 25, 2007 | 10.63 | 10.73 | 10.49 | 10.58 | 1,555,167 | +0.03(+0.28%) |
Jul 24, 2007 | 10.76 | 10.89 | 10.54 | 10.55 | 1,335,187 | -0.33(-3.06%) |
Jul 23, 2007 | 11.13 | 11.19 | 10.88 | 10.88 | 950,323 | -0.23(-2.03%) |
Jul 20, 2007 | 11.30 | 11.34 | 11.09 | 11.10 | 1,825,347 | -0.23(-1.99%) |
Jul 19, 2007 | 11.20 | 11.34 | 11.17 | 11.33 | 1,512,722 | +0.17(+1.54%) |
Jul 18, 2007 | 11.03 | 11.16 | 10.94 | 11.16 | 1,749,028 | +0.09(+0.80%) |
Jul 17, 2007 | 11.09 | 11.18 | 11.02 | 11.07 | 905,837 | -0.01(-0.09%) |
Jul 16, 2007 | 11.09 | 11.17 | 11.07 | 11.08 | 1,139,898 | -0.05(-0.44%) |
Jul 13, 2007 | 10.96 | 11.15 | 10.93 | 11.13 | 1,644,547 | +0.13(+1.16%) |
Jul 12, 2007 | 10.94 | 11.00 | 10.88 | 11.00 | 1,845,346 | +0.11(+1.04%) |
Jul 11, 2007 | 10.90 | 10.95 | 10.85 | 10.89 | 1,205,198 | -0.04(-0.40%) |
Jul 10, 2007 | 11.01 | 11.03 | 10.90 | 10.93 | 1,785,963 | -0.18(-1.59%) |
Jul 09, 2007 | 11.01 | 11.12 | 10.95 | 11.11 | 909,510 | +0.10(+0.93%) |
Jul 06, 2007 | 11.10 | 11.10 | 10.95 | 11.01 | 1,293,966 | -0.08(-0.75%) |
Jul 05, 2007 | 11.09 | 11.18 | 10.99 | 11.09 | 1,109,697 | +0.05(+0.49%) |
Jul 03, 2007 | 11.05 | 11.06 | 11.00 | 11.04 | 457,102 | +0.01(+0.09%) |
Jul 02, 2007 | 10.74 | 11.03 | 10.74 | 11.03 | 1,197,648 | +0.31(+2.93%) |
Jun 29, 2007 | 10.87 | 10.90 | 10.71 | 10.71 | 1,614,142 | -0.11(-1.00%) |
Jun 28, 2007 | 10.90 | 11.05 | 10.82 | 10.82 | 1,241,522 | -0.10(-0.90%) |
Jun 27, 2007 | 10.74 | 10.98 | 10.66 | 10.92 | 1,832,694 | +0.11(+1.00%) |
Jun 26, 2007 | 10.97 | 10.98 | 10.73 | 10.81 | 1,567,819 | -0.08(-0.76%) |
Jun 25, 2007 | 10.92 | 11.01 | 10.79 | 10.89 | 1,376,612 | -0.03(-0.27%) |
Jun 22, 2007 | 10.91 | 10.96 | 10.83 | 10.92 | 1,031,949 | -0.07(-0.62%) |
Jun 21, 2007 | 11.01 | 11.07 | 10.84 | 10.99 | 929,509 | -0.03(-0.27%) |
Jun 20, 2007 | 11.42 | 11.42 | 11.02 | 11.02 | 943,181 | -0.35(-3.06%) |
Jun 19, 2007 | 11.18 | 11.39 | 11.15 | 11.37 | 1,019,297 | +0.13(+1.18%) |
Jun 18, 2007 | 11.46 | 11.48 | 11.22 | 11.24 | 693,815 | -0.21(-1.84%) |
Jun 15, 2007 | 11.35 | 11.56 | 11.35 | 11.45 | 1,290,701 | +0.13(+1.17%) |
Jun 14, 2007 | 11.43 | 11.47 | 11.26 | 11.32 | 958,282 | -0.05(-0.43%) |
Jun 13, 2007 | 11.20 | 11.41 | 11.19 | 11.36 | 956,649 | +0.21(+1.84%) |
Jun 12, 2007 | 11.37 | 11.37 | 11.10 | 11.16 | 1,096,637 | -0.21(-1.85%) |
Jun 11, 2007 | 11.44 | 11.48 | 11.29 | 11.37 | 715,650 | -0.11(-0.94%) |
Jun 08, 2007 | 11.28 | 11.49 | 11.19 | 11.48 | 1,336,819 | +0.20(+1.74%) |
Jun 07, 2007 | 11.57 | 11.58 | 11.18 | 11.28 | 1,611,852 | -0.36(-3.11%) |
Jun 06, 2007 | 11.64 | 11.69 | 11.55 | 11.64 | 824,824 | -0.05(-0.42%) |
Jun 05, 2007 | 11.85 | 11.86 | 11.66 | 11.69 | 1,159,896 | -0.22(-1.85%) |
Jun 04, 2007 | 11.88 | 11.98 | 11.86 | 11.91 | 873,391 | +0.00(+0.04%) |
Jun 01, 2007 | 11.88 | 12.00 | 11.85 | 11.91 | 1,410,282 | +0.02(+0.21%) |
May 31, 2007 | 11.91 | 11.98 | 11.81 | 11.88 | 1,492,520 | -0.03(-0.25%) |
May 30, 2007 | 11.61 | 11.92 | 11.56 | 11.91 | 1,186,833 | +0.23(+1.97%) |
May 29, 2007 | 11.56 | 11.82 | 11.56 | 11.68 | 879,105 | +0.18(+1.53%) |
May 25, 2007 | 11.47 | 11.57 | 11.39 | 11.51 | 948,283 | +0.06(+0.56%) |
May 24, 2007 | 11.66 | 11.67 | 11.36 | 11.44 | 1,334,779 | -0.21(-1.77%) |
May 23, 2007 | 11.78 | 11.83 | 11.63 | 11.65 | 1,001,543 | -0.10(-0.88%) |
May 22, 2007 | 11.64 | 11.83 | 11.59 | 11.75 | 1,152,550 | +0.14(+1.22%) |
May 21, 2007 | 11.51 | 11.73 | 11.50 | 11.61 | 892,981 | +0.10(+0.89%) |
May 18, 2007 | 11.58 | 11.65 | 11.40 | 11.51 | 923,795 | -0.07(-0.63%) |
May 17, 2007 | 11.67 | 11.67 | 11.56 | 11.58 | 1,035,418 | -0.09(-0.80%) |
May 16, 2007 | 11.74 | 11.74 | 11.60 | 11.67 | 991,952 | -0.01(-0.13%) |
May 15, 2007 | 11.73 | 11.83 | 11.65 | 11.69 | 1,262,540 | -0.02(-0.17%) |
May 14, 2007 | 11.82 | 11.84 | 11.69 | 11.71 | 1,210,912 | -0.09(-0.79%) |
May 11, 2007 | 11.79 | 11.85 | 11.73 | 11.80 | 533,013 | +0.07(+0.58%) |
May 10, 2007 | 11.91 | 11.91 | 11.73 | 11.73 | 948,895 | -0.18(-1.48%) |
May 09, 2007 | 11.80 | 12.00 | 11.76 | 11.91 | 1,540,067 | +0.11(+0.96%) |
May 08, 2007 | 11.74 | 11.82 | 11.73 | 11.80 | 1,191,934 | -0.06(-0.50%) |
May 07, 2007 | 11.79 | 11.89 | 11.75 | 11.85 | 767,482 | +0.04(+0.37%) |
May 04, 2007 | 12.00 | 12.00 | 11.77 | 11.81 | 1,021,949 | -0.15(-1.23%) |
May 03, 2007 | 11.74 | 12.10 | 11.69 | 11.96 | 2,242,453 | +0.19(+1.58%) |
May 02, 2007 | 11.71 | 11.87 | 11.56 | 11.77 | 1,929,624 | +0.06(+0.50%) |
May 01, 2007 | 11.67 | 11.71 | 11.51 | 11.71 | 1,342,533 | -0.02(-0.21%) |
Apr 30, 2007 | 11.99 | 12.01 | 11.74 | 11.74 | 1,594,348 | -0.19(-1.60%) |
Apr 27, 2007 | 11.98 | 12.02 | 11.92 | 11.93 | 546,890 | -0.06(-0.53%) |
Apr 26, 2007 | 12.05 | 12.06 | 11.93 | 11.99 | 453,225 | -0.13(-1.09%) |
Apr 25, 2007 | 12.22 | 12.23 | 12.06 | 12.12 | 702,386 | -0.05(-0.44%) |
Apr 24, 2007 | 12.18 | 12.20 | 12.06 | 12.18 | 1,135,409 | +0.01(+0.12%) |
Apr 23, 2007 | 12.07 | 12.21 | 12.06 | 12.16 | 1,415,588 | +0.09(+0.77%) |
Apr 20, 2007 | 12.16 | 12.16 | 12.00 | 12.07 | 875,024 | +0.08(+0.65%) |
Apr 19, 2007 | 12.47 | 12.47 | 11.90 | 11.99 | 701,366 | -0.06(-0.49%) |
Apr 18, 2007 | 12.12 | 12.14 | 12.05 | 12.05 | 948,487 | -0.07(-0.57%) |
Apr 17, 2007 | 11.99 | 12.13 | 11.95 | 12.12 | 1,076,639 | +0.11(+0.94%) |
Apr 16, 2007 | 11.94 | 12.01 | 11.89 | 12.01 | 857,270 | +0.13(+1.07%) |
Apr 13, 2007 | 11.76 | 11.89 | 11.74 | 11.88 | 1,521,089 | +0.11(+0.92%) |
Apr 12, 2007 | 11.76 | 11.79 | 11.67 | 11.77 | 618,312 | -0.02(-0.17%) |
Apr 11, 2007 | 11.94 | 11.94 | 11.78 | 11.79 | 1,882,485 | -0.13(-1.11%) |
Apr 10, 2007 | 11.91 | 12.09 | 11.84 | 11.92 | 1,026,643 | +0.02(+0.21%) |
Apr 09, 2007 | 11.78 | 12.11 | 11.78 | 11.90 | 656,472 | -0.12(-0.98%) |
Apr 05, 2007 | 12.02 | 12.06 | 11.99 | 12.02 | 2,633,235 | +0.01(+0.08%) |
Apr 04, 2007 | 12.06 | 12.06 | 11.93 | 12.01 | 551,787 | -0.05(-0.45%) |
Apr 03, 2007 | 12.00 | 12.09 | 12.00 | 12.06 | 863,188 | +0.10(+0.82%) |