Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.971 | 7.359 | 6.937 | 7.255 | 114,094,192 | -0.12(-1.61%) |
Jan 30, 2008 | 7.673 | 7.746 | 7.270 | 7.374 | 59,032,908 | -0.29(-3.76%) |
Jan 29, 2008 | 7.619 | 7.815 | 7.543 | 7.662 | 27,686,726 | +0.12(+1.58%) |
Jan 28, 2008 | 7.462 | 7.596 | 7.351 | 7.543 | 35,189,876 | +0.00(+0.00%) |
Jan 25, 2008 | 7.915 | 7.934 | 7.470 | 7.543 | 46,254,032 | -0.30(-3.86%) |
Jan 24, 2008 | 7.712 | 7.857 | 7.642 | 7.846 | 54,466,368 | +0.14(+1.79%) |
Jan 23, 2008 | 6.952 | 7.746 | 6.948 | 7.708 | 67,729,192 | +0.54(+7.61%) |
Jan 22, 2008 | 6.825 | 7.240 | 6.775 | 7.163 | 56,995,740 | +0.00(+0.05%) |
Jan 21, 2008 | 7.197 | 7.424 | 7.055 | 7.159 | 51,570,144 | +0.00(+0.00%) |
Jan 18, 2008 | 7.197 | 7.424 | 7.055 | 7.159 | 51,568,976 | -0.15(-2.05%) |
Jan 17, 2008 | 7.393 | 7.474 | 7.293 | 7.309 | 30,563,864 | -0.10(-1.30%) |
Jan 16, 2008 | 7.270 | 7.585 | 7.228 | 7.405 | 43,215,340 | +0.18(+2.44%) |
Jan 15, 2008 | 7.389 | 7.443 | 7.220 | 7.228 | 37,807,416 | -0.27(-3.63%) |
Jan 14, 2008 | 7.635 | 7.658 | 7.454 | 7.500 | 30,231,764 | -0.09(-1.21%) |
Jan 11, 2008 | 7.662 | 7.700 | 7.489 | 7.593 | 47,126,228 | -0.20(-2.56%) |
Jan 10, 2008 | 7.458 | 7.861 | 7.359 | 7.792 | 59,247,796 | +0.33(+4.37%) |
Jan 09, 2008 | 7.673 | 7.738 | 7.297 | 7.466 | 63,089,492 | -0.15(-2.01%) |
Jan 08, 2008 | 7.742 | 8.061 | 7.608 | 7.619 | 164,537,984 | +0.57(+8.05%) |
Jan 07, 2008 | 7.021 | 7.217 | 6.948 | 7.052 | 64,444,184 | +0.10(+1.49%) |
Jan 04, 2008 | 7.086 | 7.113 | 6.906 | 6.948 | 52,267,924 | -0.23(-3.16%) |
Jan 03, 2008 | 7.408 | 7.443 | 7.090 | 7.174 | 62,477,964 | -0.23(-3.16%) |
Jan 02, 2008 | 7.727 | 7.735 | 7.397 | 7.408 | 59,230,744 | -0.45(-5.67%) |
Jan 01, 2008 | 7.669 | 7.888 | 7.662 | 7.853 | 33,181,534 | +0.00(+0.00%) |
Dec 31, 2007 | 7.669 | 7.888 | 7.662 | 7.853 | 33,058,742 | +0.13(+1.69%) |
Dec 28, 2007 | 7.807 | 7.850 | 7.723 | 7.723 | 24,927,780 | -0.13(-1.61%) |
Dec 27, 2007 | 7.888 | 7.938 | 7.784 | 7.850 | 21,328,352 | -0.14(-1.73%) |
Dec 26, 2007 | 8.057 | 8.061 | 7.926 | 7.988 | 14,314,360 | -0.15(-1.88%) |
Dec 24, 2007 | 8.103 | 8.172 | 8.061 | 8.141 | 12,588,311 | +0.06(+0.76%) |
Dec 21, 2007 | 7.907 | 8.126 | 7.865 | 8.080 | 52,242,236 | +0.20(+2.58%) |
Dec 20, 2007 | 7.731 | 7.888 | 7.692 | 7.876 | 29,969,692 | +0.19(+2.50%) |
Dec 19, 2007 | 7.796 | 7.888 | 7.631 | 7.685 | 36,904,724 | -0.22(-2.77%) |
Dec 18, 2007 | 7.731 | 7.949 | 7.731 | 7.903 | 34,730,616 | +0.17(+2.23%) |
Dec 17, 2007 | 8.053 | 8.057 | 7.727 | 7.731 | 43,557,768 | -0.42(-5.18%) |
Dec 14, 2007 | 8.145 | 8.229 | 8.076 | 8.153 | 27,307,982 | -0.10(-1.16%) |
Dec 13, 2007 | 8.387 | 8.483 | 8.233 | 8.249 | 29,347,790 | -0.15(-1.74%) |
Dec 12, 2007 | 8.510 | 8.556 | 8.306 | 8.394 | 32,322,206 | -0.01(-0.07%) |
Dec 11, 2007 | 8.483 | 8.640 | 8.391 | 8.400 | 51,486,600 | -0.32(-3.67%) |
Dec 10, 2007 | 8.678 | 8.770 | 8.667 | 8.721 | 23,504,244 | +0.04(+0.49%) |
Dec 07, 2007 | 8.717 | 8.816 | 8.648 | 8.678 | 23,910,044 | -0.09(-1.01%) |
Dec 06, 2007 | 8.671 | 8.767 | 8.613 | 8.767 | 25,834,660 | +0.08(+0.88%) |
Dec 05, 2007 | 8.671 | 8.709 | 8.617 | 8.690 | 21,767,462 | +0.12(+1.39%) |
Dec 04, 2007 | 8.651 | 8.698 | 8.571 | 8.571 | 36,793,884 | -0.18(-2.06%) |
Dec 03, 2007 | 8.912 | 8.989 | 8.744 | 8.751 | 27,345,378 | -0.22(-2.48%) |
Nov 30, 2007 | 8.886 | 9.158 | 8.824 | 8.974 | 35,428,000 | +0.13(+1.52%) |
Nov 29, 2007 | 8.713 | 8.855 | 8.644 | 8.839 | 24,910,508 | +0.03(+0.35%) |
Nov 28, 2007 | 8.625 | 8.866 | 8.617 | 8.809 | 50,098,772 | +0.13(+1.55%) |
Nov 27, 2007 | 8.533 | 8.686 | 8.533 | 8.674 | 29,719,676 | +0.16(+1.94%) |
Nov 26, 2007 | 8.797 | 8.816 | 8.498 | 8.510 | 48,566,768 | -0.34(-3.86%) |
Nov 23, 2007 | 8.747 | 8.859 | 8.674 | 8.851 | 13,518,775 | +0.10(+1.14%) |
Nov 21, 2007 | 8.682 | 8.870 | 8.659 | 8.751 | 42,687,248 | -0.11(-1.26%) |
Nov 20, 2007 | 8.744 | 8.870 | 8.613 | 8.862 | 79,540,072 | +0.09(+1.01%) |
Nov 19, 2007 | 8.747 | 8.828 | 8.598 | 8.774 | 85,855,208 | -0.12(-1.29%) |
Nov 16, 2007 | 8.391 | 9.016 | 8.352 | 8.889 | 171,273,920 | -0.36(-3.86%) |
Nov 15, 2007 | 9.143 | 9.361 | 9.077 | 9.246 | 52,355,556 | -0.06(-0.62%) |
Nov 14, 2007 | 9.227 | 9.304 | 9.177 | 9.304 | 43,306,980 | +0.10(+1.08%) |
Nov 13, 2007 | 9.043 | 9.204 | 8.947 | 9.204 | 41,176,044 | +0.33(+3.67%) |
Nov 12, 2007 | 8.678 | 9.031 | 8.678 | 8.878 | 57,277,568 | +0.22(+2.53%) |
Nov 09, 2007 | 8.843 | 8.939 | 8.659 | 8.659 | 48,426,704 | -0.32(-3.55%) |
Nov 08, 2007 | 9.166 | 9.242 | 8.805 | 8.978 | 68,784,664 | -0.27(-2.94%) |
Nov 07, 2007 | 9.457 | 9.526 | 9.246 | 9.250 | 47,924,896 | -0.32(-3.37%) |
Nov 06, 2007 | 9.591 | 9.649 | 9.434 | 9.572 | 20,943,676 | -0.00(-0.04%) |
Nov 05, 2007 | 9.699 | 9.718 | 9.522 | 9.576 | 35,904,088 | -0.22(-2.23%) |
Nov 02, 2007 | 9.975 | 10.01 | 9.710 | 9.795 | 37,300,816 | -0.12(-1.16%) |
Nov 01, 2007 | 10.13 | 10.24 | 9.898 | 9.910 | 36,930,244 | -0.33(-3.19%) |
Oct 31, 2007 | 10.03 | 10.26 | 10.01 | 10.24 | 29,378,612 | +0.20(+2.03%) |
Oct 30, 2007 | 9.987 | 10.09 | 9.967 | 10.03 | 14,893,497 | -0.03(-0.31%) |
Oct 29, 2007 | 10.04 | 10.09 | 9.967 | 10.06 | 16,511,901 | +0.02(+0.23%) |
Oct 26, 2007 | 10.12 | 10.14 | 9.952 | 10.04 | 14,038,705 | +0.00(+0.00%) |
Oct 25, 2007 | 10.05 | 10.16 | 9.898 | 10.04 | 32,280,026 | +0.04(+0.38%) |
Oct 24, 2007 | 9.937 | 10.03 | 9.833 | 10.00 | 34,589,220 | -0.03(-0.27%) |
Oct 23, 2007 | 10.00 | 10.03 | 9.918 | 10.03 | 20,508,212 | -0.02(-0.19%) |
Oct 22, 2007 | 9.952 | 10.12 | 9.929 | 10.05 | 15,795,876 | +0.03(+0.34%) |
Oct 19, 2007 | 10.23 | 10.25 | 10.01 | 10.01 | 32,895,142 | -0.21(-2.10%) |
Oct 18, 2007 | 10.11 | 10.29 | 10.03 | 10.23 | 24,498,272 | +0.10(+0.99%) |
Oct 17, 2007 | 10.01 | 10.22 | 9.998 | 10.13 | 41,061,804 | +0.13(+1.27%) |
Oct 16, 2007 | 10.01 | 10.07 | 9.871 | 10.00 | 23,319,634 | -0.02(-0.15%) |
Oct 15, 2007 | 10.08 | 10.10 | 9.975 | 10.02 | 20,442,174 | -0.09(-0.87%) |
Oct 12, 2007 | 10.07 | 10.11 | 10.01 | 10.11 | 19,978,354 | +0.01(+0.08%) |
Oct 11, 2007 | 10.20 | 10.22 | 10.04 | 10.10 | 27,532,262 | -0.09(-0.87%) |
Oct 10, 2007 | 10.17 | 10.25 | 10.14 | 10.19 | 20,309,222 | -0.09(-0.83%) |
Oct 09, 2007 | 10.18 | 10.30 | 10.12 | 10.27 | 18,167,840 | +0.04(+0.42%) |
Oct 08, 2007 | 10.24 | 10.26 | 10.12 | 10.23 | 17,538,898 | -0.07(-0.67%) |
Oct 05, 2007 | 10.25 | 10.33 | 10.15 | 10.30 | 20,924,356 | +0.12(+1.21%) |
Oct 04, 2007 | 10.16 | 10.24 | 10.11 | 10.17 | 16,260,241 | -0.01(-0.08%) |
Oct 03, 2007 | 10.12 | 10.24 | 10.12 | 10.18 | 16,686,275 | -0.02(-0.23%) |
Oct 02, 2007 | 10.08 | 10.24 | 10.08 | 10.21 | 24,198,324 | +0.11(+1.06%) |
Oct 01, 2007 | 10.08 | 10.19 | 10.04 | 10.10 | 27,962,428 | +0.05(+0.46%) |
Sep 28, 2007 | 10.31 | 10.32 | 9.956 | 10.05 | 59,031,632 | -0.30(-2.85%) |
Sep 27, 2007 | 10.35 | 10.42 | 10.18 | 10.35 | 73,468,112 | -0.28(-2.60%) |
Sep 26, 2007 | 10.42 | 10.67 | 10.30 | 10.62 | 31,430,754 | +0.23(+2.21%) |
Sep 25, 2007 | 10.34 | 10.44 | 10.29 | 10.39 | 17,808,810 | -0.02(-0.22%) |
Sep 24, 2007 | 10.52 | 10.57 | 10.34 | 10.42 | 30,465,772 | -0.12(-1.17%) |
Sep 21, 2007 | 10.55 | 10.70 | 10.54 | 10.54 | 32,724,246 | -0.01(-0.07%) |
Sep 20, 2007 | 10.60 | 10.72 | 10.49 | 10.55 | 25,265,280 | -0.11(-1.04%) |
Sep 19, 2007 | 10.67 | 10.82 | 10.59 | 10.66 | 27,357,336 | -0.02(-0.18%) |
Sep 18, 2007 | 10.50 | 10.73 | 10.43 | 10.68 | 23,622,018 | +0.20(+1.94%) |
Sep 17, 2007 | 10.55 | 10.55 | 10.37 | 10.47 | 19,750,760 | -0.13(-1.23%) |
Sep 14, 2007 | 10.47 | 10.65 | 10.45 | 10.60 | 15,382,567 | +0.06(+0.58%) |
Sep 13, 2007 | 10.47 | 10.63 | 10.45 | 10.54 | 21,439,952 | +0.06(+0.55%) |
Sep 12, 2007 | 10.44 | 10.51 | 10.39 | 10.49 | 13,892,617 | +0.00(+0.00%) |
Sep 11, 2007 | 10.42 | 10.54 | 10.38 | 10.49 | 14,651,656 | +0.11(+1.07%) |
Sep 10, 2007 | 10.40 | 10.49 | 10.28 | 10.37 | 17,342,376 | -0.05(-0.44%) |
Sep 07, 2007 | 10.49 | 10.54 | 10.36 | 10.42 | 19,773,766 | -0.16(-1.52%) |
Sep 06, 2007 | 10.53 | 10.63 | 10.53 | 10.58 | 13,015,430 | +0.05(+0.51%) |
Sep 05, 2007 | 10.56 | 10.63 | 10.48 | 10.53 | 18,336,472 | -0.11(-1.01%) |
Sep 04, 2007 | 10.62 | 10.70 | 10.55 | 10.63 | 18,756,634 | +0.07(+0.62%) |
Aug 31, 2007 | 10.59 | 10.66 | 10.55 | 10.57 | 20,937,710 | +0.08(+0.73%) |
Aug 30, 2007 | 10.43 | 10.57 | 10.41 | 10.49 | 15,216,525 | -0.05(-0.47%) |
Aug 29, 2007 | 10.33 | 10.56 | 10.32 | 10.54 | 19,362,258 | +0.23(+2.23%) |
Aug 28, 2007 | 10.52 | 10.52 | 10.30 | 10.31 | 23,297,106 | -0.19(-1.79%) |
Aug 27, 2007 | 10.55 | 10.59 | 10.49 | 10.50 | 11,032,847 | -0.08(-0.80%) |
Aug 24, 2007 | 10.53 | 10.59 | 10.47 | 10.59 | 19,134,834 | +0.03(+0.25%) |
Aug 23, 2007 | 10.59 | 10.63 | 10.41 | 10.56 | 22,425,904 | -0.01(-0.07%) |
Aug 22, 2007 | 10.52 | 10.70 | 10.50 | 10.57 | 23,666,878 | +0.07(+0.69%) |
Aug 21, 2007 | 10.28 | 10.52 | 10.27 | 10.49 | 30,186,318 | +0.17(+1.63%) |
Aug 20, 2007 | 10.24 | 10.42 | 10.17 | 10.32 | 22,281,112 | +0.08(+0.79%) |
Aug 17, 2007 | 10.35 | 10.35 | 10.02 | 10.24 | 41,718,184 | +0.03(+0.34%) |
Aug 16, 2007 | 10.05 | 10.31 | 9.987 | 10.21 | 36,385,064 | +0.02(+0.15%) |
Aug 15, 2007 | 10.36 | 10.49 | 10.17 | 10.19 | 38,942,304 | -0.22(-2.14%) |
Aug 14, 2007 | 10.67 | 10.67 | 10.36 | 10.42 | 29,613,170 | -0.25(-2.37%) |
Aug 13, 2007 | 10.76 | 10.88 | 10.55 | 10.67 | 31,003,878 | -0.09(-0.82%) |
Aug 10, 2007 | 10.65 | 10.97 | 10.65 | 10.76 | 34,392,880 | -0.00(-0.04%) |
Aug 09, 2007 | 10.55 | 10.95 | 10.49 | 10.76 | 52,691,368 | +0.13(+1.19%) |
Aug 08, 2007 | 10.40 | 10.76 | 10.40 | 10.63 | 36,482,560 | +0.23(+2.21%) |
Aug 07, 2007 | 10.28 | 10.48 | 10.17 | 10.40 | 29,904,792 | +0.09(+0.85%) |
Aug 06, 2007 | 10.14 | 10.37 | 10.09 | 10.32 | 31,955,926 | +0.22(+2.20%) |
Aug 03, 2007 | 10.11 | 10.34 | 10.09 | 10.09 | 43,805,668 | -0.23(-2.27%) |
Aug 02, 2007 | 10.63 | 10.74 | 10.30 | 10.33 | 50,439,344 | -0.11(-1.03%) |
Aug 01, 2007 | 10.17 | 10.47 | 10.17 | 10.44 | 56,189,716 | +0.20(+1.95%) |
Jul 31, 2007 | 10.44 | 10.48 | 10.24 | 10.24 | 43,384,324 | -0.12(-1.11%) |
Jul 30, 2007 | 10.30 | 10.40 | 10.16 | 10.35 | 46,852,316 | +0.02(+0.20%) |
Jul 27, 2007 | 10.45 | 10.55 | 10.25 | 10.33 | 52,878,808 | -0.19(-1.84%) |
Jul 26, 2007 | 10.64 | 10.66 | 10.23 | 10.52 | 63,444,156 | -0.20(-1.90%) |
Jul 25, 2007 | 10.87 | 10.88 | 10.62 | 10.73 | 32,838,418 | -0.13(-1.15%) |
Jul 24, 2007 | 10.87 | 10.93 | 10.72 | 10.85 | 48,731,308 | +0.04(+0.41%) |
Jul 23, 2007 | 10.73 | 10.90 | 10.67 | 10.81 | 51,344,944 | +0.18(+1.70%) |
Jul 20, 2007 | 10.70 | 10.79 | 10.51 | 10.63 | 49,552,572 | -0.00(-0.04%) |
Jul 19, 2007 | 10.26 | 10.81 | 10.24 | 10.63 | 100,227,800 | +0.46(+4.57%) |
Jul 18, 2007 | 9.887 | 10.18 | 9.887 | 10.17 | 58,834,680 | +0.24(+2.45%) |
Jul 17, 2007 | 10.00 | 10.07 | 9.898 | 9.924 | 26,978,180 | -0.08(-0.82%) |
Jul 16, 2007 | 9.983 | 10.11 | 9.937 | 10.01 | 19,198,458 | +0.00(+0.04%) |
Jul 13, 2007 | 9.971 | 10.04 | 9.871 | 10.00 | 30,797,530 | +0.04(+0.42%) |
Jul 12, 2007 | 10.04 | 10.05 | 9.833 | 9.960 | 45,309,344 | -0.01(-0.12%) |
Jul 11, 2007 | 10.01 | 10.04 | 9.956 | 9.971 | 30,143,534 | -0.05(-0.46%) |
Jul 10, 2007 | 10.06 | 10.09 | 9.994 | 10.02 | 32,752,192 | -0.09(-0.87%) |
Jul 09, 2007 | 10.17 | 10.22 | 10.07 | 10.11 | 23,684,936 | -0.08(-0.79%) |
Jul 06, 2007 | 10.12 | 10.21 | 10.05 | 10.19 | 21,158,418 | +0.08(+0.80%) |
Jul 05, 2007 | 10.16 | 10.25 | 10.06 | 10.11 | 33,573,852 | -0.01(-0.08%) |
Jul 03, 2007 | 10.02 | 10.13 | 9.998 | 10.11 | 20,796,350 | +0.12(+1.19%) |
Jul 02, 2007 | 10.13 | 10.14 | 9.975 | 9.994 | 26,887,874 | -0.07(-0.72%) |
Jun 29, 2007 | 10.20 | 10.23 | 9.987 | 10.07 | 74,835,992 | -0.08(-0.79%) |
Jun 28, 2007 | 10.17 | 10.29 | 10.08 | 10.15 | 66,510,216 | +0.12(+1.22%) |
Jun 27, 2007 | 9.852 | 10.04 | 9.829 | 10.03 | 35,218,612 | +0.14(+1.40%) |
Jun 26, 2007 | 9.918 | 9.994 | 9.860 | 9.887 | 45,413,136 | +0.04(+0.43%) |
Jun 25, 2007 | 9.848 | 9.883 | 9.676 | 9.845 | 46,972,404 | +0.05(+0.47%) |
Jun 22, 2007 | 9.990 | 9.991 | 9.783 | 9.799 | 91,545,040 | -0.28(-2.74%) |
Jun 21, 2007 | 10.51 | 10.53 | 10.01 | 10.07 | 102,335,256 | -0.41(-3.88%) |
Jun 20, 2007 | 10.56 | 10.63 | 10.46 | 10.48 | 28,508,790 | -0.10(-0.98%) |
Jun 19, 2007 | 10.60 | 10.60 | 10.48 | 10.59 | 26,115,768 | -0.03(-0.25%) |
Jun 18, 2007 | 10.73 | 10.74 | 10.58 | 10.61 | 20,834,230 | -0.04(-0.40%) |
Jun 15, 2007 | 10.72 | 10.74 | 10.63 | 10.65 | 36,254,248 | +0.06(+0.58%) |
Jun 14, 2007 | 10.63 | 10.73 | 10.52 | 10.59 | 30,632,302 | -0.06(-0.58%) |
Jun 13, 2007 | 10.69 | 10.71 | 10.52 | 10.65 | 44,450,892 | +0.01(+0.11%) |
Jun 12, 2007 | 10.38 | 10.77 | 10.32 | 10.64 | 49,719,920 | +0.08(+0.73%) |
Jun 11, 2007 | 10.63 | 10.67 | 10.55 | 10.57 | 18,696,930 | -0.05(-0.47%) |
Jun 08, 2007 | 10.49 | 10.65 | 10.43 | 10.62 | 35,878,928 | +0.09(+0.84%) |
Jun 07, 2007 | 10.75 | 10.80 | 10.45 | 10.53 | 50,277,188 | -0.27(-2.52%) |
Jun 06, 2007 | 10.89 | 10.90 | 10.79 | 10.80 | 25,568,120 | -0.17(-1.54%) |
Jun 05, 2007 | 11.01 | 11.02 | 10.85 | 10.97 | 27,715,978 | -0.09(-0.83%) |
Jun 04, 2007 | 11.07 | 11.13 | 10.98 | 11.06 | 24,595,530 | -0.12(-1.03%) |
Jun 01, 2007 | 11.05 | 11.18 | 11.02 | 11.18 | 28,655,708 | +0.12(+1.11%) |
May 31, 2007 | 11.08 | 11.09 | 10.96 | 11.05 | 21,144,580 | +0.04(+0.38%) |
May 30, 2007 | 10.91 | 11.01 | 10.87 | 11.01 | 24,066,520 | +0.05(+0.46%) |
May 29, 2007 | 11.01 | 11.03 | 10.90 | 10.96 | 20,972,744 | -0.02(-0.14%) |
May 25, 2007 | 10.95 | 11.01 | 10.82 | 10.98 | 25,211,084 | +0.12(+1.06%) |
May 24, 2007 | 11.09 | 11.18 | 10.77 | 10.86 | 46,774,444 | -0.22(-2.01%) |
May 23, 2007 | 11.20 | 11.23 | 11.08 | 11.08 | 22,589,826 | -0.05(-0.41%) |
May 22, 2007 | 11.25 | 11.33 | 11.10 | 11.13 | 27,688,330 | -0.10(-0.92%) |
May 21, 2007 | 11.17 | 11.35 | 11.13 | 11.23 | 39,131,228 | +0.13(+1.14%) |
May 18, 2007 | 10.98 | 11.24 | 10.96 | 11.11 | 53,134,792 | +0.18(+1.69%) |
May 17, 2007 | 10.89 | 10.96 | 10.77 | 10.92 | 87,523,048 | +0.10(+0.96%) |
May 16, 2007 | 10.90 | 11.03 | 10.75 | 10.82 | 70,124,168 | -0.07(-0.67%) |
May 15, 2007 | 11.09 | 11.13 | 10.88 | 10.89 | 53,071,228 | -0.20(-1.77%) |
May 14, 2007 | 11.39 | 11.41 | 11.01 | 11.09 | 49,089,856 | -0.27(-2.40%) |
May 11, 2007 | 11.37 | 11.45 | 11.32 | 11.36 | 25,447,076 | +0.03(+0.24%) |
May 10, 2007 | 11.48 | 11.54 | 11.32 | 11.33 | 32,908,076 | -0.19(-1.67%) |
May 09, 2007 | 11.59 | 11.62 | 11.44 | 11.53 | 32,734,896 | -0.05(-0.46%) |
May 08, 2007 | 11.63 | 11.65 | 11.51 | 11.58 | 26,224,512 | -0.07(-0.56%) |
May 07, 2007 | 11.83 | 11.85 | 11.62 | 11.64 | 33,680,692 | -0.13(-1.14%) |
May 04, 2007 | 12.23 | 12.24 | 11.72 | 11.78 | 51,639,012 | -0.35(-2.91%) |
May 03, 2007 | 12.10 | 12.19 | 11.97 | 12.13 | 59,809,868 | +0.14(+1.18%) |
May 02, 2007 | 11.92 | 12.12 | 11.89 | 11.99 | 24,579,800 | +0.14(+1.14%) |
May 01, 2007 | 11.95 | 11.96 | 11.75 | 11.85 | 19,826,820 | -0.05(-0.39%) |
Apr 30, 2007 | 12.07 | 12.13 | 11.89 | 11.90 | 21,011,302 | -0.18(-1.52%) |
Apr 27, 2007 | 12.20 | 12.23 | 12.05 | 12.09 | 24,606,046 | -0.12(-1.01%) |
Apr 26, 2007 | 12.22 | 12.39 | 12.14 | 12.21 | 18,987,304 | -0.01(-0.06%) |
Apr 25, 2007 | 12.02 | 12.24 | 11.97 | 12.22 | 25,093,704 | +0.19(+1.60%) |
Apr 24, 2007 | 12.10 | 12.12 | 11.90 | 12.02 | 23,852,274 | -0.09(-0.73%) |
Apr 23, 2007 | 12.15 | 12.27 | 12.05 | 12.11 | 22,381,986 | -0.03(-0.28%) |
Apr 20, 2007 | 11.97 | 12.25 | 11.89 | 12.15 | 53,532,812 | +0.34(+2.86%) |
Apr 19, 2007 | 11.82 | 11.82 | 11.69 | 11.81 | 16,780,794 | -0.08(-0.65%) |
Apr 18, 2007 | 11.91 | 11.96 | 11.84 | 11.89 | 16,397,072 | -0.02(-0.19%) |
Apr 17, 2007 | 11.90 | 11.98 | 11.83 | 11.91 | 15,038,046 | -0.00(-0.03%) |
Apr 16, 2007 | 11.81 | 11.99 | 11.80 | 11.91 | 16,680,843 | +0.11(+0.94%) |
Apr 13, 2007 | 11.81 | 11.84 | 11.70 | 11.80 | 27,179,174 | +0.03(+0.29%) |
Apr 12, 2007 | 11.79 | 11.84 | 11.62 | 11.77 | 27,737,344 | -0.02(-0.20%) |
Apr 11, 2007 | 11.96 | 11.97 | 11.70 | 11.79 | 38,252,284 | -0.17(-1.38%) |
Apr 10, 2007 | 11.92 | 12.00 | 11.85 | 11.95 | 21,428,534 | +0.01(+0.06%) |
Apr 09, 2007 | 12.09 | 12.09 | 11.91 | 11.95 | 16,918,010 | -0.10(-0.83%) |
Apr 05, 2007 | 12.03 | 12.11 | 11.99 | 12.05 | 17,345,246 | +0.02(+0.19%) |
Apr 04, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 18,592,796 | -0.06(-0.48%) |
Apr 03, 2007 | 12.06 | 12.27 | 12.01 | 12.08 | 21,156,274 | +0.09(+0.77%) |
Apr 02, 2007 | 12.10 | 12.11 | 11.91 | 11.99 | 17,465,430 | -0.04(-0.35%) |
Mar 30, 2007 | 12.00 | 12.09 | 11.89 | 12.03 | 18,912,612 | +0.01(+0.10%) |
Mar 29, 2007 | 12.12 | 12.16 | 11.88 | 12.02 | 25,735,484 | +0.02(+0.16%) |
Mar 28, 2007 | 12.12 | 12.16 | 11.97 | 12.00 | 40,509,200 | -0.17(-1.39%) |
Mar 27, 2007 | 12.26 | 12.28 | 12.12 | 12.17 | 27,283,308 | -0.09(-0.72%) |
Mar 26, 2007 | 12.33 | 12.33 | 12.04 | 12.26 | 32,103,050 | +0.20(+1.69%) |
Mar 23, 2007 | 12.18 | 12.18 | 11.97 | 12.05 | 24,640,896 | -0.08(-0.70%) |
Mar 22, 2007 | 12.43 | 12.45 | 12.09 | 12.14 | 36,483,584 | -0.24(-1.95%) |
Mar 21, 2007 | 12.16 | 12.38 | 12.07 | 12.38 | 40,535,852 | +0.34(+2.84%) |
Mar 20, 2007 | 11.97 | 12.12 | 11.90 | 12.04 | 35,677,748 | +0.13(+1.10%) |
Mar 19, 2007 | 11.87 | 12.05 | 11.83 | 11.91 | 32,029,536 | +0.18(+1.50%) |
Mar 16, 2007 | 11.68 | 11.95 | 11.53 | 11.73 | 66,525,256 | +0.38(+3.35%) |
Mar 15, 2007 | 11.29 | 11.43 | 11.28 | 11.35 | 23,415,256 | +0.10(+0.92%) |
Mar 14, 2007 | 11.26 | 11.29 | 11.07 | 11.25 | 35,904,796 | -0.02(-0.14%) |
Mar 13, 2007 | 11.54 | 11.54 | 11.23 | 11.26 | 28,739,528 | -0.27(-2.36%) |
Mar 12, 2007 | 11.60 | 11.69 | 11.48 | 11.54 | 27,849,356 | -0.09(-0.79%) |
Mar 09, 2007 | 11.86 | 11.89 | 11.54 | 11.63 | 26,357,948 | -0.15(-1.27%) |
Mar 08, 2007 | 11.85 | 12.07 | 11.75 | 11.78 | 39,197,144 | +0.09(+0.76%) |
Mar 07, 2007 | 11.51 | 11.79 | 11.49 | 11.69 | 36,749,524 | +0.18(+1.57%) |
Mar 06, 2007 | 11.46 | 11.59 | 11.42 | 11.51 | 27,824,270 | +0.23(+2.01%) |
Mar 05, 2007 | 11.36 | 11.44 | 11.24 | 11.28 | 30,346,070 | -0.18(-1.57%) |
Mar 02, 2007 | 11.51 | 11.62 | 11.43 | 11.46 | 37,078,144 | -0.20(-1.68%) |
Mar 01, 2007 | 11.59 | 11.82 | 11.51 | 11.66 | 31,790,004 | -0.20(-1.65%) |
Feb 28, 2007 | 11.80 | 12.04 | 11.60 | 11.86 | 27,116,274 | +0.06(+0.49%) |
Feb 27, 2007 | 12.14 | 12.20 | 11.70 | 11.80 | 49,481,800 | -0.48(-3.94%) |
Feb 26, 2007 | 12.47 | 12.51 | 12.20 | 12.28 | 26,380,276 | -0.28(-2.26%) |
Feb 23, 2007 | 12.66 | 12.71 | 12.55 | 12.56 | 32,852,034 | -0.10(-0.79%) |
Feb 22, 2007 | 12.43 | 12.67 | 12.38 | 12.66 | 31,114,216 | +0.23(+1.88%) |
Feb 21, 2007 | 12.52 | 12.59 | 12.38 | 12.43 | 26,958,582 | -0.16(-1.28%) |
Feb 20, 2007 | 12.66 | 12.68 | 12.45 | 12.59 | 26,744,470 | -0.07(-0.58%) |
Feb 16, 2007 | 12.76 | 12.81 | 12.61 | 12.66 | 17,839,278 | -0.08(-0.63%) |
Feb 15, 2007 | 12.79 | 12.79 | 12.66 | 12.75 | 17,889,186 | -0.05(-0.36%) |
Feb 14, 2007 | 12.56 | 12.83 | 12.55 | 12.79 | 25,789,568 | +0.26(+2.08%) |
Feb 13, 2007 | 12.58 | 12.65 | 12.46 | 12.53 | 21,700,480 | -0.00(-0.03%) |
Feb 12, 2007 | 12.65 | 12.65 | 12.42 | 12.53 | 21,255,566 | -0.11(-0.88%) |
Feb 09, 2007 | 12.85 | 12.89 | 12.62 | 12.65 | 20,519,258 | -0.18(-1.38%) |
Feb 08, 2007 | 12.93 | 12.96 | 12.72 | 12.82 | 31,564,636 | -0.10(-0.74%) |
Feb 07, 2007 | 12.92 | 13.04 | 12.77 | 12.92 | 21,514,814 | +0.00(+0.00%) |
Feb 06, 2007 | 13.06 | 13.08 | 12.76 | 12.92 | 30,774,618 | -0.13(-1.03%) |
Feb 05, 2007 | 13.12 | 13.16 | 13.00 | 13.05 | 20,267,088 | -0.10(-0.73%) |
Feb 02, 2007 | 13.27 | 13.27 | 13.05 | 13.15 | 20,073,036 | -0.05(-0.41%) |