Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.545 | 6.783 | 6.522 | 6.714 | 30,855,284 | +0.17(+2.64%) |
Mar 28, 2008 | 6.810 | 6.829 | 6.522 | 6.541 | 30,942,806 | -0.22(-3.24%) |
Mar 27, 2008 | 6.814 | 6.910 | 6.737 | 6.760 | 25,054,696 | -0.02(-0.23%) |
Mar 26, 2008 | 6.883 | 6.894 | 6.733 | 6.775 | 23,486,584 | -0.13(-1.83%) |
Mar 25, 2008 | 6.875 | 6.929 | 6.821 | 6.902 | 35,179,236 | +0.04(+0.56%) |
Mar 24, 2008 | 6.733 | 6.910 | 6.714 | 6.864 | 58,248,872 | +0.14(+2.05%) |
Mar 21, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,762,804 | +0.00(+0.00%) |
Mar 20, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,755,640 | +0.01(+0.17%) |
Mar 19, 2008 | 7.036 | 7.098 | 6.710 | 6.714 | 55,820,580 | -0.28(-4.06%) |
Mar 18, 2008 | 6.683 | 7.002 | 6.676 | 6.998 | 59,849,064 | +0.38(+5.68%) |
Mar 17, 2008 | 6.511 | 6.726 | 6.503 | 6.622 | 59,149,824 | -0.05(-0.75%) |
Mar 14, 2008 | 6.633 | 6.845 | 6.522 | 6.672 | 42,162,060 | -0.09(-1.36%) |
Mar 13, 2008 | 6.657 | 6.852 | 6.541 | 6.764 | 27,728,956 | +0.01(+0.11%) |
Mar 12, 2008 | 6.806 | 6.948 | 6.737 | 6.756 | 33,659,828 | -0.05(-0.73%) |
Mar 11, 2008 | 6.534 | 6.810 | 6.507 | 6.806 | 36,043,492 | +0.36(+5.60%) |
Mar 10, 2008 | 6.568 | 6.630 | 6.434 | 6.446 | 31,475,590 | -0.12(-1.75%) |
Mar 07, 2008 | 6.714 | 6.783 | 6.538 | 6.561 | 36,230,996 | -0.19(-2.84%) |
Mar 06, 2008 | 6.906 | 6.983 | 6.718 | 6.752 | 41,070,396 | -0.21(-2.98%) |
Mar 05, 2008 | 6.906 | 7.075 | 6.902 | 6.960 | 26,528,314 | +0.09(+1.34%) |
Mar 04, 2008 | 6.829 | 6.906 | 6.764 | 6.868 | 32,300,818 | +0.02(+0.28%) |
Mar 03, 2008 | 6.914 | 6.971 | 6.833 | 6.848 | 28,504,768 | -0.05(-0.71%) |
Feb 29, 2008 | 7.044 | 7.098 | 6.879 | 6.897 | 35,556,536 | -0.23(-3.19%) |
Feb 28, 2008 | 7.251 | 7.270 | 7.102 | 7.125 | 27,288,426 | -0.18(-2.47%) |
Feb 27, 2008 | 7.270 | 7.416 | 7.190 | 7.305 | 32,389,862 | -0.01(-0.10%) |
Feb 26, 2008 | 7.032 | 7.366 | 7.002 | 7.313 | 37,183,904 | +0.21(+3.03%) |
Feb 25, 2008 | 7.002 | 7.105 | 6.910 | 7.098 | 28,231,286 | +0.10(+1.37%) |
Feb 22, 2008 | 6.875 | 7.002 | 6.821 | 7.002 | 30,247,196 | +0.16(+2.36%) |
Feb 21, 2008 | 7.006 | 7.071 | 6.810 | 6.841 | 39,236,220 | -0.16(-2.35%) |
Feb 20, 2008 | 6.933 | 7.017 | 6.906 | 7.006 | 31,307,292 | +0.06(+0.88%) |
Feb 19, 2008 | 7.105 | 7.155 | 6.921 | 6.944 | 25,097,022 | -0.07(-1.04%) |
Feb 18, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,929,194 | +0.00(+0.00%) |
Feb 15, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,927,890 | +0.04(+0.61%) |
Feb 14, 2008 | 7.232 | 7.247 | 6.940 | 6.975 | 43,618,832 | -0.26(-3.55%) |
Feb 13, 2008 | 7.247 | 7.336 | 7.128 | 7.232 | 28,106,986 | +0.05(+0.75%) |
Feb 12, 2008 | 7.132 | 7.384 | 7.105 | 7.178 | 35,900,944 | +0.07(+1.03%) |
Feb 11, 2008 | 6.994 | 7.109 | 6.887 | 7.105 | 27,498,786 | +0.10(+1.42%) |
Feb 08, 2008 | 7.082 | 7.201 | 6.967 | 7.006 | 28,499,496 | -0.10(-1.46%) |
Feb 07, 2008 | 6.910 | 7.201 | 6.910 | 7.109 | 32,468,762 | +0.15(+2.09%) |
Feb 06, 2008 | 7.174 | 7.251 | 6.914 | 6.963 | 37,985,556 | -0.14(-1.94%) |
Feb 05, 2008 | 7.251 | 7.336 | 7.098 | 7.102 | 39,758,072 | -0.26(-3.54%) |
Feb 04, 2008 | 7.416 | 7.424 | 7.301 | 7.362 | 27,346,428 | -0.01(-0.16%) |
Feb 01, 2008 | 7.278 | 7.412 | 7.151 | 7.374 | 41,047,004 | +0.12(+1.64%) |
Jan 31, 2008 | 6.971 | 7.359 | 6.937 | 7.255 | 114,093,144 | -0.12(-1.61%) |
Jan 30, 2008 | 7.673 | 7.746 | 7.270 | 7.374 | 59,032,360 | -0.29(-3.76%) |
Jan 29, 2008 | 7.620 | 7.815 | 7.543 | 7.662 | 27,686,470 | +0.12(+1.58%) |
Jan 28, 2008 | 7.462 | 7.596 | 7.351 | 7.543 | 35,189,548 | +0.00(+0.00%) |
Jan 25, 2008 | 7.915 | 7.934 | 7.470 | 7.543 | 46,253,604 | -0.30(-3.86%) |
Jan 24, 2008 | 7.712 | 7.857 | 7.643 | 7.846 | 54,465,864 | +0.14(+1.79%) |
Jan 23, 2008 | 6.952 | 7.746 | 6.948 | 7.708 | 67,728,560 | +0.54(+7.61%) |
Jan 22, 2008 | 6.825 | 7.240 | 6.775 | 7.163 | 56,995,212 | +0.00(+0.05%) |
Jan 21, 2008 | 7.197 | 7.424 | 7.056 | 7.159 | 51,569,668 | +0.00(+0.00%) |
Jan 18, 2008 | 7.197 | 7.424 | 7.056 | 7.159 | 51,568,500 | -0.15(-2.05%) |
Jan 17, 2008 | 7.393 | 7.474 | 7.293 | 7.309 | 30,563,580 | -0.10(-1.30%) |
Jan 16, 2008 | 7.270 | 7.585 | 7.228 | 7.405 | 43,214,940 | +0.18(+2.44%) |
Jan 15, 2008 | 7.389 | 7.443 | 7.220 | 7.228 | 37,807,064 | -0.27(-3.63%) |
Jan 14, 2008 | 7.635 | 7.658 | 7.455 | 7.501 | 30,231,484 | -0.09(-1.21%) |
Jan 11, 2008 | 7.662 | 7.700 | 7.489 | 7.593 | 47,125,792 | -0.20(-2.56%) |
Jan 10, 2008 | 7.458 | 7.861 | 7.359 | 7.792 | 59,247,248 | +0.33(+4.37%) |
Jan 09, 2008 | 7.673 | 7.738 | 7.297 | 7.466 | 63,088,912 | -0.15(-2.01%) |
Jan 08, 2008 | 7.742 | 8.061 | 7.608 | 7.620 | 164,536,464 | +0.57(+8.05%) |
Jan 07, 2008 | 7.021 | 7.217 | 6.948 | 7.052 | 64,443,588 | +0.10(+1.49%) |
Jan 04, 2008 | 7.086 | 7.113 | 6.906 | 6.948 | 52,267,440 | -0.23(-3.16%) |
Jan 03, 2008 | 7.408 | 7.443 | 7.090 | 7.174 | 62,477,384 | -0.23(-3.16%) |
Jan 02, 2008 | 7.727 | 7.735 | 7.397 | 7.408 | 59,230,200 | -0.45(-5.67%) |
Jan 01, 2008 | 7.669 | 7.888 | 7.662 | 7.854 | 33,181,228 | +0.00(+0.00%) |
Dec 31, 2007 | 7.669 | 7.888 | 7.662 | 7.854 | 33,058,436 | +0.13(+1.69%) |
Dec 28, 2007 | 7.807 | 7.850 | 7.723 | 7.723 | 24,927,550 | -0.13(-1.61%) |
Dec 27, 2007 | 7.888 | 7.938 | 7.784 | 7.850 | 21,328,156 | -0.14(-1.73%) |
Dec 26, 2007 | 8.057 | 8.061 | 7.926 | 7.988 | 14,314,228 | -0.15(-1.89%) |
Dec 24, 2007 | 8.103 | 8.172 | 8.061 | 8.141 | 12,588,195 | +0.06(+0.76%) |
Dec 21, 2007 | 7.907 | 8.126 | 7.865 | 8.080 | 52,241,752 | +0.20(+2.58%) |
Dec 20, 2007 | 7.731 | 7.888 | 7.692 | 7.877 | 29,969,414 | +0.19(+2.50%) |
Dec 19, 2007 | 7.796 | 7.888 | 7.631 | 7.685 | 36,904,384 | -0.22(-2.77%) |
Dec 18, 2007 | 7.731 | 7.949 | 7.731 | 7.903 | 34,730,296 | +0.17(+2.23%) |
Dec 17, 2007 | 8.053 | 8.057 | 7.727 | 7.731 | 43,557,364 | -0.42(-5.18%) |
Dec 14, 2007 | 8.145 | 8.230 | 8.076 | 8.153 | 27,307,730 | -0.10(-1.16%) |
Dec 13, 2007 | 8.387 | 8.483 | 8.233 | 8.249 | 29,347,518 | -0.15(-1.74%) |
Dec 12, 2007 | 8.510 | 8.556 | 8.306 | 8.395 | 32,321,908 | -0.01(-0.07%) |
Dec 11, 2007 | 8.483 | 8.640 | 8.391 | 8.400 | 51,486,124 | -0.32(-3.67%) |
Dec 10, 2007 | 8.678 | 8.770 | 8.667 | 8.721 | 23,504,026 | +0.04(+0.49%) |
Dec 07, 2007 | 8.717 | 8.817 | 8.648 | 8.678 | 23,909,822 | -0.09(-1.01%) |
Dec 06, 2007 | 8.671 | 8.767 | 8.613 | 8.767 | 25,834,422 | +0.08(+0.88%) |
Dec 05, 2007 | 8.671 | 8.709 | 8.617 | 8.690 | 21,767,260 | +0.12(+1.39%) |
Dec 04, 2007 | 8.652 | 8.698 | 8.571 | 8.571 | 36,793,540 | -0.18(-2.06%) |
Dec 03, 2007 | 8.912 | 8.989 | 8.744 | 8.751 | 27,345,124 | -0.22(-2.48%) |
Nov 30, 2007 | 8.886 | 9.158 | 8.824 | 8.974 | 35,427,672 | +0.13(+1.52%) |
Nov 29, 2007 | 8.713 | 8.855 | 8.644 | 8.840 | 24,910,278 | +0.03(+0.35%) |
Nov 28, 2007 | 8.625 | 8.866 | 8.617 | 8.809 | 50,098,312 | +0.13(+1.55%) |
Nov 27, 2007 | 8.533 | 8.686 | 8.533 | 8.675 | 29,719,402 | +0.16(+1.94%) |
Nov 26, 2007 | 8.797 | 8.817 | 8.498 | 8.510 | 48,566,320 | -0.34(-3.86%) |
Nov 23, 2007 | 8.747 | 8.859 | 8.675 | 8.851 | 13,518,650 | +0.10(+1.14%) |
Nov 21, 2007 | 8.682 | 8.870 | 8.659 | 8.751 | 42,686,852 | -0.11(-1.26%) |
Nov 20, 2007 | 8.744 | 8.870 | 8.613 | 8.863 | 79,539,336 | +0.09(+1.01%) |
Nov 19, 2007 | 8.747 | 8.828 | 8.598 | 8.774 | 85,854,416 | -0.12(-1.29%) |
Nov 16, 2007 | 8.391 | 9.016 | 8.352 | 8.889 | 171,272,336 | -0.36(-3.86%) |
Nov 15, 2007 | 9.143 | 9.361 | 9.077 | 9.246 | 52,355,072 | -0.06(-0.62%) |
Nov 14, 2007 | 9.227 | 9.304 | 9.177 | 9.304 | 43,306,580 | +0.10(+1.08%) |
Nov 13, 2007 | 9.043 | 9.204 | 8.947 | 9.204 | 41,175,664 | +0.33(+3.67%) |
Nov 12, 2007 | 8.678 | 9.031 | 8.678 | 8.878 | 57,277,040 | +0.22(+2.53%) |
Nov 09, 2007 | 8.843 | 8.939 | 8.659 | 8.659 | 48,426,256 | -0.32(-3.55%) |
Nov 08, 2007 | 9.166 | 9.242 | 8.805 | 8.978 | 68,784,024 | -0.27(-2.94%) |
Nov 07, 2007 | 9.457 | 9.526 | 9.246 | 9.250 | 47,924,452 | -0.32(-3.37%) |
Nov 06, 2007 | 9.592 | 9.649 | 9.434 | 9.572 | 20,943,482 | -0.00(-0.04%) |
Nov 05, 2007 | 9.699 | 9.718 | 9.522 | 9.576 | 35,903,756 | -0.22(-2.23%) |
Nov 02, 2007 | 9.975 | 10.01 | 9.710 | 9.795 | 37,300,472 | -0.12(-1.16%) |
Nov 01, 2007 | 10.13 | 10.24 | 9.898 | 9.910 | 36,929,904 | -0.33(-3.19%) |
Oct 31, 2007 | 10.03 | 10.26 | 10.01 | 10.24 | 29,378,340 | +0.20(+2.03%) |
Oct 30, 2007 | 9.987 | 10.09 | 9.967 | 10.03 | 14,893,360 | -0.03(-0.31%) |
Oct 29, 2007 | 10.04 | 10.09 | 9.967 | 10.06 | 16,511,748 | +0.02(+0.23%) |
Oct 26, 2007 | 10.12 | 10.14 | 9.952 | 10.04 | 14,038,576 | +0.00(+0.00%) |
Oct 25, 2007 | 10.05 | 10.16 | 9.898 | 10.04 | 32,279,728 | +0.04(+0.38%) |
Oct 24, 2007 | 9.937 | 10.03 | 9.833 | 10.00 | 34,588,900 | -0.03(-0.27%) |
Oct 23, 2007 | 10.00 | 10.03 | 9.918 | 10.03 | 20,508,022 | -0.02(-0.19%) |
Oct 22, 2007 | 9.952 | 10.12 | 9.929 | 10.05 | 15,795,730 | +0.03(+0.35%) |
Oct 19, 2007 | 10.23 | 10.25 | 10.01 | 10.01 | 32,894,838 | -0.21(-2.10%) |
Oct 18, 2007 | 10.11 | 10.29 | 10.03 | 10.23 | 24,498,046 | +0.10(+0.99%) |
Oct 17, 2007 | 10.01 | 10.22 | 9.998 | 10.13 | 41,061,424 | +0.13(+1.27%) |
Oct 16, 2007 | 10.01 | 10.07 | 9.872 | 10.00 | 23,319,418 | -0.02(-0.15%) |
Oct 15, 2007 | 10.08 | 10.10 | 9.975 | 10.02 | 20,441,984 | -0.09(-0.87%) |
Oct 12, 2007 | 10.07 | 10.11 | 10.01 | 10.11 | 19,978,168 | +0.01(+0.08%) |
Oct 11, 2007 | 10.20 | 10.22 | 10.04 | 10.10 | 27,532,008 | -0.09(-0.87%) |
Oct 10, 2007 | 10.17 | 10.25 | 10.14 | 10.19 | 20,309,034 | -0.09(-0.83%) |
Oct 09, 2007 | 10.18 | 10.31 | 10.12 | 10.27 | 18,167,672 | +0.04(+0.42%) |
Oct 08, 2007 | 10.24 | 10.26 | 10.12 | 10.23 | 17,538,736 | -0.07(-0.67%) |
Oct 05, 2007 | 10.25 | 10.33 | 10.15 | 10.30 | 20,924,164 | +0.12(+1.21%) |
Oct 04, 2007 | 10.16 | 10.24 | 10.11 | 10.17 | 16,260,091 | -0.01(-0.08%) |
Oct 03, 2007 | 10.12 | 10.24 | 10.12 | 10.18 | 16,686,121 | -0.02(-0.23%) |
Oct 02, 2007 | 10.08 | 10.24 | 10.08 | 10.21 | 24,198,100 | +0.11(+1.06%) |
Oct 01, 2007 | 10.08 | 10.19 | 10.04 | 10.10 | 27,962,170 | +0.05(+0.46%) |
Sep 28, 2007 | 10.31 | 10.32 | 9.956 | 10.05 | 59,031,084 | -0.30(-2.85%) |
Sep 27, 2007 | 10.36 | 10.42 | 10.18 | 10.35 | 73,467,440 | -0.28(-2.60%) |
Sep 26, 2007 | 10.42 | 10.67 | 10.31 | 10.62 | 31,430,464 | +0.23(+2.21%) |
Sep 25, 2007 | 10.34 | 10.44 | 10.29 | 10.39 | 17,808,644 | -0.02(-0.22%) |
Sep 24, 2007 | 10.52 | 10.57 | 10.34 | 10.42 | 30,465,492 | -0.12(-1.17%) |
Sep 21, 2007 | 10.55 | 10.70 | 10.54 | 10.54 | 32,723,942 | -0.01(-0.07%) |
Sep 20, 2007 | 10.60 | 10.72 | 10.49 | 10.55 | 25,265,046 | -0.11(-1.04%) |
Sep 19, 2007 | 10.67 | 10.82 | 10.59 | 10.66 | 27,357,082 | -0.02(-0.18%) |
Sep 18, 2007 | 10.50 | 10.73 | 10.43 | 10.68 | 23,621,800 | +0.20(+1.94%) |
Sep 17, 2007 | 10.55 | 10.55 | 10.37 | 10.47 | 19,750,576 | -0.13(-1.23%) |
Sep 14, 2007 | 10.47 | 10.65 | 10.45 | 10.60 | 15,382,425 | +0.06(+0.58%) |
Sep 13, 2007 | 10.47 | 10.63 | 10.45 | 10.54 | 21,439,754 | +0.06(+0.55%) |
Sep 12, 2007 | 10.44 | 10.51 | 10.39 | 10.49 | 13,892,488 | +0.00(+0.00%) |
Sep 11, 2007 | 10.42 | 10.54 | 10.38 | 10.49 | 14,651,521 | +0.11(+1.07%) |
Sep 10, 2007 | 10.40 | 10.49 | 10.28 | 10.37 | 17,342,216 | -0.05(-0.44%) |
Sep 07, 2007 | 10.49 | 10.54 | 10.36 | 10.42 | 19,773,584 | -0.16(-1.52%) |
Sep 06, 2007 | 10.53 | 10.64 | 10.53 | 10.58 | 13,015,309 | +0.05(+0.51%) |
Sep 05, 2007 | 10.56 | 10.63 | 10.48 | 10.53 | 18,336,304 | -0.11(-1.01%) |
Sep 04, 2007 | 10.62 | 10.70 | 10.55 | 10.64 | 18,756,462 | +0.07(+0.62%) |
Aug 31, 2007 | 10.59 | 10.66 | 10.55 | 10.57 | 20,937,516 | +0.08(+0.73%) |
Aug 30, 2007 | 10.43 | 10.57 | 10.41 | 10.49 | 15,216,385 | -0.05(-0.47%) |
Aug 29, 2007 | 10.33 | 10.56 | 10.32 | 10.54 | 19,362,080 | +0.23(+2.23%) |
Aug 28, 2007 | 10.52 | 10.52 | 10.31 | 10.31 | 23,296,890 | -0.19(-1.79%) |
Aug 27, 2007 | 10.55 | 10.59 | 10.49 | 10.50 | 11,032,745 | -0.08(-0.80%) |
Aug 24, 2007 | 10.53 | 10.59 | 10.47 | 10.59 | 19,134,658 | +0.03(+0.25%) |
Aug 23, 2007 | 10.59 | 10.64 | 10.41 | 10.56 | 22,425,696 | -0.01(-0.07%) |
Aug 22, 2007 | 10.52 | 10.70 | 10.50 | 10.57 | 23,666,660 | +0.07(+0.69%) |
Aug 21, 2007 | 10.28 | 10.52 | 10.27 | 10.49 | 30,186,038 | +0.17(+1.63%) |
Aug 20, 2007 | 10.24 | 10.42 | 10.17 | 10.32 | 22,280,906 | +0.08(+0.79%) |
Aug 17, 2007 | 10.35 | 10.35 | 10.02 | 10.24 | 41,717,796 | +0.03(+0.34%) |
Aug 16, 2007 | 10.05 | 10.31 | 9.987 | 10.21 | 36,384,728 | +0.02(+0.15%) |
Aug 15, 2007 | 10.36 | 10.49 | 10.17 | 10.19 | 38,941,944 | -0.22(-2.14%) |
Aug 14, 2007 | 10.67 | 10.67 | 10.36 | 10.42 | 29,612,896 | -0.25(-2.37%) |
Aug 13, 2007 | 10.76 | 10.88 | 10.55 | 10.67 | 31,003,592 | -0.09(-0.82%) |
Aug 10, 2007 | 10.65 | 10.97 | 10.65 | 10.76 | 34,392,560 | -0.00(-0.04%) |
Aug 09, 2007 | 10.55 | 10.95 | 10.49 | 10.76 | 52,690,884 | +0.13(+1.19%) |
Aug 08, 2007 | 10.40 | 10.76 | 10.40 | 10.64 | 36,482,224 | +0.23(+2.21%) |
Aug 07, 2007 | 10.28 | 10.48 | 10.17 | 10.40 | 29,904,516 | +0.09(+0.85%) |
Aug 06, 2007 | 10.14 | 10.37 | 10.09 | 10.32 | 31,955,632 | +0.22(+2.20%) |
Aug 03, 2007 | 10.11 | 10.34 | 10.09 | 10.09 | 43,805,264 | -0.23(-2.27%) |
Aug 02, 2007 | 10.63 | 10.74 | 10.30 | 10.33 | 50,438,876 | -0.11(-1.03%) |
Aug 01, 2007 | 10.17 | 10.47 | 10.17 | 10.44 | 56,189,200 | +0.20(+1.95%) |
Jul 31, 2007 | 10.44 | 10.48 | 10.24 | 10.24 | 43,383,924 | -0.12(-1.11%) |
Jul 30, 2007 | 10.30 | 10.40 | 10.16 | 10.35 | 46,851,884 | +0.02(+0.20%) |
Jul 27, 2007 | 10.45 | 10.55 | 10.25 | 10.33 | 52,878,320 | -0.19(-1.84%) |
Jul 26, 2007 | 10.64 | 10.66 | 10.23 | 10.52 | 63,443,568 | -0.20(-1.90%) |
Jul 25, 2007 | 10.87 | 10.88 | 10.62 | 10.73 | 32,838,114 | -0.13(-1.15%) |
Jul 24, 2007 | 10.87 | 10.93 | 10.72 | 10.85 | 48,730,856 | +0.04(+0.41%) |
Jul 23, 2007 | 10.73 | 10.90 | 10.67 | 10.81 | 51,344,468 | +0.18(+1.70%) |
Jul 20, 2007 | 10.70 | 10.79 | 10.51 | 10.63 | 49,552,116 | -0.00(-0.04%) |
Jul 19, 2007 | 10.26 | 10.81 | 10.24 | 10.63 | 100,226,880 | +0.46(+4.57%) |
Jul 18, 2007 | 9.887 | 10.18 | 9.887 | 10.17 | 58,834,136 | +0.24(+2.45%) |
Jul 17, 2007 | 10.00 | 10.07 | 9.898 | 9.924 | 26,977,930 | -0.08(-0.82%) |
Jul 16, 2007 | 9.983 | 10.11 | 9.937 | 10.01 | 19,198,282 | +0.00(+0.04%) |
Jul 13, 2007 | 9.971 | 10.04 | 9.872 | 10.00 | 30,797,246 | +0.04(+0.42%) |
Jul 12, 2007 | 10.04 | 10.05 | 9.833 | 9.960 | 45,308,928 | -0.01(-0.12%) |
Jul 11, 2007 | 10.01 | 10.04 | 9.956 | 9.971 | 30,143,256 | -0.05(-0.46%) |
Jul 10, 2007 | 10.06 | 10.09 | 9.994 | 10.02 | 32,751,890 | -0.09(-0.87%) |
Jul 09, 2007 | 10.17 | 10.22 | 10.07 | 10.11 | 23,684,718 | -0.08(-0.79%) |
Jul 06, 2007 | 10.12 | 10.21 | 10.05 | 10.19 | 21,158,222 | +0.08(+0.80%) |
Jul 05, 2007 | 10.16 | 10.25 | 10.06 | 10.11 | 33,573,544 | -0.01(-0.08%) |
Jul 03, 2007 | 10.02 | 10.13 | 9.998 | 10.11 | 20,796,158 | +0.12(+1.19%) |
Jul 02, 2007 | 10.13 | 10.14 | 9.975 | 9.994 | 26,887,626 | -0.07(-0.72%) |
Jun 29, 2007 | 10.20 | 10.23 | 9.987 | 10.07 | 74,835,304 | -0.08(-0.79%) |
Jun 28, 2007 | 10.17 | 10.29 | 10.08 | 10.15 | 66,509,600 | +0.12(+1.22%) |
Jun 27, 2007 | 9.852 | 10.04 | 9.829 | 10.03 | 35,218,288 | +0.14(+1.40%) |
Jun 26, 2007 | 9.918 | 9.994 | 9.860 | 9.887 | 45,412,716 | +0.04(+0.43%) |
Jun 25, 2007 | 9.849 | 9.883 | 9.676 | 9.845 | 46,971,968 | +0.05(+0.47%) |
Jun 22, 2007 | 9.991 | 9.991 | 9.783 | 9.799 | 91,544,192 | -0.28(-2.74%) |
Jun 21, 2007 | 10.51 | 10.53 | 10.01 | 10.07 | 102,334,312 | -0.41(-3.88%) |
Jun 20, 2007 | 10.56 | 10.63 | 10.46 | 10.48 | 28,508,528 | -0.10(-0.98%) |
Jun 19, 2007 | 10.60 | 10.60 | 10.48 | 10.59 | 26,115,528 | -0.03(-0.25%) |
Jun 18, 2007 | 10.73 | 10.74 | 10.58 | 10.61 | 20,834,036 | -0.04(-0.40%) |
Jun 15, 2007 | 10.72 | 10.74 | 10.63 | 10.65 | 36,253,912 | +0.06(+0.58%) |
Jun 14, 2007 | 10.63 | 10.73 | 10.52 | 10.59 | 30,632,018 | -0.06(-0.58%) |
Jun 13, 2007 | 10.69 | 10.71 | 10.52 | 10.65 | 44,450,480 | +0.01(+0.11%) |
Jun 12, 2007 | 10.38 | 10.77 | 10.32 | 10.64 | 49,719,460 | +0.08(+0.73%) |
Jun 11, 2007 | 10.63 | 10.67 | 10.55 | 10.57 | 18,696,758 | -0.05(-0.47%) |
Jun 08, 2007 | 10.49 | 10.65 | 10.43 | 10.62 | 35,878,596 | +0.09(+0.84%) |
Jun 07, 2007 | 10.75 | 10.80 | 10.45 | 10.53 | 50,276,724 | -0.27(-2.52%) |
Jun 06, 2007 | 10.89 | 10.90 | 10.79 | 10.80 | 25,567,884 | -0.17(-1.54%) |
Jun 05, 2007 | 11.01 | 11.02 | 10.85 | 10.97 | 27,715,722 | -0.09(-0.83%) |
Jun 04, 2007 | 11.07 | 11.13 | 10.98 | 11.06 | 24,595,304 | -0.12(-1.03%) |
Jun 01, 2007 | 11.05 | 11.18 | 11.02 | 11.18 | 28,655,444 | +0.12(+1.11%) |
May 31, 2007 | 11.08 | 11.09 | 10.96 | 11.05 | 21,144,384 | +0.04(+0.38%) |
May 30, 2007 | 10.92 | 11.01 | 10.87 | 11.01 | 24,066,296 | +0.05(+0.46%) |
May 29, 2007 | 11.01 | 11.03 | 10.90 | 10.96 | 20,972,550 | -0.02(-0.14%) |
May 25, 2007 | 10.95 | 11.01 | 10.82 | 10.98 | 25,210,850 | +0.12(+1.06%) |
May 24, 2007 | 11.09 | 11.18 | 10.77 | 10.86 | 46,774,012 | -0.22(-2.01%) |
May 23, 2007 | 11.20 | 11.23 | 11.08 | 11.08 | 22,589,616 | -0.05(-0.41%) |
May 22, 2007 | 11.25 | 11.33 | 11.10 | 11.13 | 27,688,074 | -0.10(-0.92%) |
May 21, 2007 | 11.17 | 11.35 | 11.13 | 11.23 | 39,130,864 | +0.13(+1.14%) |
May 18, 2007 | 10.98 | 11.24 | 10.96 | 11.11 | 53,134,300 | +0.18(+1.69%) |
May 17, 2007 | 10.89 | 10.96 | 10.77 | 10.92 | 87,522,240 | +0.10(+0.96%) |
May 16, 2007 | 10.90 | 11.03 | 10.75 | 10.82 | 70,123,520 | -0.07(-0.67%) |
May 15, 2007 | 11.09 | 11.13 | 10.88 | 10.89 | 53,070,740 | -0.20(-1.77%) |
May 14, 2007 | 11.39 | 11.41 | 11.01 | 11.09 | 49,089,404 | -0.27(-2.40%) |
May 11, 2007 | 11.37 | 11.45 | 11.32 | 11.36 | 25,446,840 | +0.03(+0.24%) |
May 10, 2007 | 11.48 | 11.54 | 11.32 | 11.33 | 32,907,772 | -0.19(-1.67%) |
May 09, 2007 | 11.59 | 11.62 | 11.44 | 11.53 | 32,734,592 | -0.05(-0.46%) |
May 08, 2007 | 11.63 | 11.65 | 11.51 | 11.58 | 26,224,270 | -0.07(-0.56%) |
May 07, 2007 | 11.83 | 11.85 | 11.62 | 11.64 | 33,680,380 | -0.13(-1.14%) |
May 04, 2007 | 12.23 | 12.24 | 11.72 | 11.78 | 51,638,536 | -0.35(-2.91%) |
May 03, 2007 | 12.10 | 12.19 | 11.97 | 12.13 | 59,809,316 | +0.14(+1.18%) |
May 02, 2007 | 11.92 | 12.12 | 11.89 | 11.99 | 24,579,574 | +0.14(+1.14%) |
May 01, 2007 | 11.95 | 11.96 | 11.75 | 11.85 | 19,826,636 | -0.05(-0.39%) |
Apr 30, 2007 | 12.07 | 12.13 | 11.89 | 11.90 | 21,011,108 | -0.18(-1.52%) |
Apr 27, 2007 | 12.20 | 12.23 | 12.05 | 12.09 | 24,605,818 | -0.12(-1.01%) |
Apr 26, 2007 | 12.22 | 12.39 | 12.14 | 12.21 | 18,987,128 | -0.01(-0.06%) |
Apr 25, 2007 | 12.02 | 12.24 | 11.97 | 12.22 | 25,093,472 | +0.19(+1.60%) |
Apr 24, 2007 | 12.10 | 12.12 | 11.90 | 12.02 | 23,852,052 | -0.09(-0.73%) |
Apr 23, 2007 | 12.15 | 12.27 | 12.05 | 12.11 | 22,381,780 | -0.03(-0.28%) |
Apr 20, 2007 | 11.97 | 12.25 | 11.89 | 12.15 | 53,532,320 | +0.34(+2.86%) |
Apr 19, 2007 | 11.82 | 11.82 | 11.69 | 11.81 | 16,780,640 | -0.08(-0.65%) |
Apr 18, 2007 | 11.91 | 11.96 | 11.84 | 11.89 | 16,396,920 | -0.02(-0.19%) |
Apr 17, 2007 | 11.90 | 11.98 | 11.83 | 11.91 | 15,037,907 | -0.00(-0.03%) |
Apr 16, 2007 | 11.81 | 11.99 | 11.80 | 11.91 | 16,680,689 | +0.11(+0.94%) |
Apr 13, 2007 | 11.81 | 11.84 | 11.70 | 11.80 | 27,178,922 | +0.03(+0.29%) |
Apr 12, 2007 | 11.79 | 11.84 | 11.62 | 11.77 | 27,737,088 | -0.02(-0.20%) |
Apr 11, 2007 | 11.96 | 11.97 | 11.70 | 11.79 | 38,251,928 | -0.17(-1.38%) |
Apr 10, 2007 | 11.92 | 12.00 | 11.85 | 11.95 | 21,428,336 | +0.01(+0.06%) |
Apr 09, 2007 | 12.09 | 12.09 | 11.91 | 11.95 | 16,917,854 | -0.10(-0.83%) |
Apr 05, 2007 | 12.03 | 12.11 | 11.99 | 12.05 | 17,345,086 | +0.02(+0.19%) |
Apr 04, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 18,592,624 | -0.06(-0.48%) |
Apr 03, 2007 | 12.06 | 12.27 | 12.01 | 12.08 | 21,156,080 | +0.09(+0.77%) |