Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.318 | 8.335 | 8.139 | 8.152 | 1,576,254 | -0.13(-1.59%) |
Apr 29, 2008 | 8.203 | 8.292 | 8.080 | 8.284 | 1,567,212 | +0.09(+1.14%) |
Apr 28, 2008 | 8.173 | 8.224 | 8.021 | 8.190 | 980,649 | +0.06(+0.68%) |
Apr 25, 2008 | 8.123 | 8.161 | 7.942 | 8.135 | 1,294,343 | +0.02(+0.21%) |
Apr 24, 2008 | 8.093 | 8.173 | 8.042 | 8.118 | 1,827,361 | +0.00(+0.05%) |
Apr 23, 2008 | 7.936 | 8.152 | 7.880 | 8.114 | 2,796,350 | +0.24(+3.07%) |
Apr 22, 2008 | 7.346 | 7.910 | 7.205 | 7.872 | 4,671,923 | +0.51(+6.86%) |
Apr 21, 2008 | 7.261 | 7.371 | 7.197 | 7.367 | 1,943,990 | +0.08(+1.05%) |
Apr 18, 2008 | 7.367 | 7.367 | 7.256 | 7.290 | 1,251,481 | +0.01(+0.18%) |
Apr 17, 2008 | 7.256 | 7.346 | 7.218 | 7.278 | 1,321,051 | +0.01(+0.12%) |
Apr 16, 2008 | 7.256 | 7.269 | 7.080 | 7.269 | 3,129,675 | +0.08(+1.06%) |
Apr 15, 2008 | 7.099 | 7.201 | 7.074 | 7.193 | 1,799,182 | +0.12(+1.68%) |
Apr 14, 2008 | 7.142 | 7.146 | 7.070 | 7.074 | 1,264,404 | -0.06(-0.77%) |
Apr 11, 2008 | 7.142 | 7.235 | 7.129 | 7.129 | 838,681 | -0.09(-1.24%) |
Apr 10, 2008 | 7.205 | 7.303 | 7.176 | 7.218 | 1,112,824 | -0.00(-0.06%) |
Apr 09, 2008 | 7.320 | 7.324 | 7.218 | 7.222 | 973,868 | -0.08(-1.10%) |
Apr 08, 2008 | 7.515 | 7.528 | 7.265 | 7.303 | 1,212,515 | -0.22(-2.88%) |
Apr 07, 2008 | 7.477 | 7.562 | 7.460 | 7.520 | 955,733 | +0.07(+0.91%) |
Apr 04, 2008 | 7.494 | 7.532 | 7.384 | 7.452 | 1,621,073 | -0.06(-0.85%) |
Apr 03, 2008 | 7.418 | 7.520 | 7.379 | 7.515 | 1,224,312 | +0.08(+1.14%) |
Apr 02, 2008 | 7.481 | 7.537 | 7.392 | 7.430 | 2,489,176 | -0.02(-0.28%) |
Apr 01, 2008 | 7.418 | 7.520 | 7.061 | 7.452 | 2,670,028 | +0.07(+0.98%) |
Mar 31, 2008 | 7.379 | 7.494 | 7.290 | 7.379 | 1,450,793 | +0.00(+0.00%) |
Mar 28, 2008 | 7.532 | 7.566 | 7.346 | 7.379 | 1,038,872 | -0.13(-1.70%) |
Mar 27, 2008 | 7.668 | 7.706 | 7.494 | 7.507 | 993,416 | -0.17(-2.21%) |
Mar 26, 2008 | 7.796 | 7.808 | 7.668 | 7.677 | 892,615 | -0.17(-2.22%) |
Mar 25, 2008 | 7.617 | 7.893 | 7.566 | 7.851 | 1,513,752 | +0.23(+3.07%) |
Mar 24, 2008 | 7.613 | 7.808 | 7.596 | 7.617 | 943,251 | +0.00(+0.06%) |
Mar 21, 2008 | 7.477 | 7.621 | 7.460 | 7.613 | 1,244,597 | +0.00(+0.00%) |
Mar 20, 2008 | 7.477 | 7.621 | 7.460 | 7.613 | 1,244,597 | +0.12(+1.64%) |
Mar 19, 2008 | 7.600 | 7.638 | 7.490 | 7.490 | 1,335,154 | -0.05(-0.68%) |
Mar 18, 2008 | 7.418 | 7.541 | 7.329 | 7.541 | 2,270,892 | +0.21(+2.84%) |
Mar 17, 2008 | 7.222 | 7.418 | 7.214 | 7.333 | 1,672,770 | +0.03(+0.47%) |
Mar 14, 2008 | 7.464 | 7.515 | 7.227 | 7.299 | 1,777,222 | -0.12(-1.66%) |
Mar 13, 2008 | 7.239 | 7.464 | 7.227 | 7.422 | 1,942,085 | +0.09(+1.22%) |
Mar 12, 2008 | 7.528 | 7.562 | 7.329 | 7.333 | 2,656,679 | -0.17(-2.21%) |
Mar 11, 2008 | 7.498 | 7.621 | 7.346 | 7.498 | 2,400,168 | +0.13(+1.73%) |
Mar 10, 2008 | 7.367 | 7.452 | 7.278 | 7.371 | 1,943,734 | +0.00(+0.00%) |
Mar 07, 2008 | 7.354 | 7.469 | 7.299 | 7.371 | 1,873,594 | -0.03(-0.46%) |
Mar 06, 2008 | 7.498 | 7.498 | 7.405 | 7.405 | 1,948,152 | -0.09(-1.25%) |
Mar 05, 2008 | 7.545 | 7.660 | 7.473 | 7.498 | 1,575,239 | -0.06(-0.79%) |
Mar 04, 2008 | 7.541 | 7.609 | 7.490 | 7.558 | 1,742,130 | -0.05(-0.61%) |
Mar 03, 2008 | 7.558 | 7.664 | 7.498 | 7.604 | 1,952,389 | +0.03(+0.45%) |
Feb 29, 2008 | 7.588 | 7.651 | 7.494 | 7.571 | 2,028,640 | -0.08(-1.11%) |
Feb 28, 2008 | 7.864 | 7.885 | 7.588 | 7.655 | 2,725,010 | -0.26(-3.32%) |
Feb 27, 2008 | 7.796 | 7.965 | 7.787 | 7.919 | 1,816,777 | +0.07(+0.92%) |
Feb 26, 2008 | 7.838 | 7.880 | 7.774 | 7.847 | 1,406,419 | -0.02(-0.22%) |
Feb 25, 2008 | 7.804 | 7.884 | 7.681 | 7.864 | 1,798,357 | +0.06(+0.82%) |
Feb 22, 2008 | 7.821 | 7.834 | 7.638 | 7.800 | 1,955,627 | +0.04(+0.49%) |
Feb 21, 2008 | 7.919 | 7.944 | 7.732 | 7.762 | 1,081,943 | -0.10(-1.24%) |
Feb 20, 2008 | 7.830 | 7.893 | 7.723 | 7.859 | 2,423,845 | +0.03(+0.38%) |
Feb 19, 2008 | 7.974 | 7.974 | 7.830 | 7.830 | 2,467,644 | -0.08(-0.97%) |
Feb 18, 2008 | 7.847 | 7.923 | 7.838 | 7.906 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.847 | 7.923 | 7.838 | 7.906 | 1,711,041 | +0.04(+0.49%) |
Feb 14, 2008 | 7.880 | 7.914 | 7.779 | 7.868 | 2,147,457 | -0.01(-0.16%) |
Feb 13, 2008 | 7.897 | 7.957 | 7.834 | 7.880 | 2,660,416 | +0.04(+0.49%) |
Feb 12, 2008 | 8.123 | 8.165 | 7.740 | 7.842 | 4,044,565 | -0.23(-2.79%) |
Feb 11, 2008 | 8.012 | 8.403 | 7.953 | 8.067 | 11,283,459 | -1.52(-15.82%) |
Feb 08, 2008 | 9.575 | 9.698 | 9.541 | 9.583 | 1,064,543 | -0.02(-0.22%) |
Feb 07, 2008 | 9.456 | 9.634 | 9.413 | 9.604 | 1,207,032 | +0.11(+1.21%) |
Feb 06, 2008 | 9.668 | 9.698 | 9.451 | 9.490 | 986,822 | -0.11(-1.19%) |
Feb 05, 2008 | 9.766 | 9.868 | 9.596 | 9.604 | 984,467 | -0.26(-2.63%) |
Feb 04, 2008 | 9.868 | 9.961 | 9.808 | 9.863 | 1,148,623 | +0.01(+0.13%) |
Feb 01, 2008 | 9.553 | 9.851 | 9.515 | 9.851 | 1,186,139 | +0.29(+3.07%) |
Jan 31, 2008 | 9.320 | 9.613 | 9.307 | 9.558 | 1,152,375 | +0.13(+1.35%) |
Jan 30, 2008 | 9.430 | 9.685 | 9.409 | 9.430 | 1,262,379 | -0.11(-1.11%) |
Jan 29, 2008 | 9.545 | 9.640 | 9.405 | 9.536 | 1,020,737 | +0.05(+0.49%) |
Jan 28, 2008 | 9.129 | 9.490 | 9.091 | 9.490 | 1,605,058 | +0.36(+3.95%) |
Jan 25, 2008 | 9.239 | 9.333 | 9.074 | 9.129 | 1,260,530 | -0.11(-1.19%) |
Jan 24, 2008 | 9.384 | 9.384 | 9.052 | 9.239 | 1,687,021 | -0.08(-0.87%) |
Jan 23, 2008 | 9.150 | 9.367 | 8.933 | 9.320 | 1,689,242 | +0.22(+2.38%) |
Jan 22, 2008 | 8.747 | 9.286 | 8.742 | 9.103 | 1,476,896 | -0.03(-0.28%) |
Jan 21, 2008 | 9.418 | 9.430 | 9.069 | 9.129 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.418 | 9.430 | 9.069 | 9.129 | 1,592,434 | -0.23(-2.49%) |
Jan 17, 2008 | 9.451 | 9.494 | 9.341 | 9.362 | 1,171,233 | -0.07(-0.72%) |
Jan 16, 2008 | 9.248 | 9.566 | 9.243 | 9.430 | 860,443 | +0.13(+1.37%) |
Jan 15, 2008 | 9.439 | 9.451 | 9.201 | 9.303 | 1,274,390 | -0.22(-2.32%) |
Jan 14, 2008 | 9.494 | 9.600 | 9.430 | 9.524 | 1,116,357 | +0.08(+0.81%) |
Jan 11, 2008 | 9.320 | 9.570 | 8.989 | 9.447 | 3,175,078 | -0.32(-3.26%) |
Jan 10, 2008 | 9.515 | 9.880 | 9.467 | 9.766 | 1,749,195 | +0.17(+1.72%) |
Jan 09, 2008 | 9.553 | 9.634 | 9.392 | 9.600 | 1,570,201 | +0.01(+0.13%) |
Jan 08, 2008 | 9.859 | 9.978 | 9.583 | 9.587 | 1,083,149 | -0.26(-2.63%) |
Jan 07, 2008 | 9.961 | 9.986 | 9.812 | 9.846 | 1,194,785 | -0.05(-0.51%) |
Jan 04, 2008 | 9.770 | 10.03 | 9.770 | 9.897 | 816,316 | +0.01(+0.13%) |
Jan 03, 2008 | 9.936 | 10.02 | 9.855 | 9.885 | 1,286,943 | -0.05(-0.51%) |
Jan 02, 2008 | 9.919 | 10.07 | 9.851 | 9.936 | 1,693,556 | -0.04(-0.43%) |
Jan 01, 2008 | 10.02 | 10.09 | 9.897 | 9.978 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.02 | 10.09 | 9.897 | 9.978 | 723,986 | -0.07(-0.72%) |
Dec 28, 2007 | 10.12 | 10.23 | 9.965 | 10.05 | 676,192 | -0.05(-0.46%) |
Dec 27, 2007 | 10.18 | 10.24 | 10.06 | 10.10 | 560,435 | -0.14(-1.41%) |
Dec 26, 2007 | 10.42 | 10.45 | 10.24 | 10.24 | 524,499 | -0.25(-2.35%) |
Dec 24, 2007 | 10.24 | 10.50 | 10.19 | 10.49 | 430,527 | +0.28(+2.75%) |
Dec 21, 2007 | 10.16 | 10.23 | 9.986 | 10.21 | 1,642,567 | +0.16(+1.56%) |
Dec 20, 2007 | 10.11 | 10.15 | 9.953 | 10.05 | 1,099,873 | -0.01(-0.08%) |
Dec 19, 2007 | 10.10 | 10.18 | 9.986 | 10.06 | 867,650 | -0.06(-0.59%) |
Dec 18, 2007 | 10.05 | 10.13 | 9.897 | 10.12 | 1,177,592 | +0.14(+1.36%) |
Dec 17, 2007 | 10.08 | 10.19 | 9.965 | 9.982 | 885,902 | -0.17(-1.67%) |
Dec 14, 2007 | 10.15 | 10.36 | 10.13 | 10.15 | 781,685 | -0.16(-1.52%) |
Dec 13, 2007 | 10.01 | 10.32 | 9.965 | 10.31 | 1,445,379 | +0.23(+2.32%) |
Dec 12, 2007 | 10.48 | 10.53 | 9.961 | 10.08 | 1,507,082 | -0.16(-1.58%) |
Dec 11, 2007 | 10.50 | 10.55 | 10.20 | 10.24 | 1,606,612 | -0.26(-2.47%) |
Dec 10, 2007 | 10.55 | 10.61 | 10.39 | 10.50 | 1,516,974 | -0.05(-0.44%) |
Dec 07, 2007 | 10.49 | 10.56 | 10.41 | 10.54 | 860,584 | +0.06(+0.53%) |
Dec 06, 2007 | 10.56 | 10.60 | 10.43 | 10.49 | 1,300,062 | -0.10(-0.92%) |
Dec 05, 2007 | 10.61 | 10.67 | 10.45 | 10.59 | 877,541 | +0.11(+1.05%) |
Dec 04, 2007 | 10.46 | 10.60 | 10.46 | 10.47 | 945,135 | -0.09(-0.84%) |
Dec 03, 2007 | 10.37 | 10.62 | 10.36 | 10.56 | 1,584,803 | +0.12(+1.14%) |
Nov 30, 2007 | 10.38 | 10.48 | 10.33 | 10.45 | 1,143,442 | +0.13(+1.23%) |
Nov 29, 2007 | 10.28 | 10.33 | 10.16 | 10.32 | 785,218 | -0.03(-0.25%) |
Nov 28, 2007 | 10.30 | 10.38 | 10.25 | 10.34 | 1,083,620 | +0.14(+1.33%) |
Nov 27, 2007 | 9.834 | 10.27 | 9.834 | 10.21 | 1,543,117 | +0.40(+4.07%) |
Nov 26, 2007 | 10.13 | 10.19 | 9.808 | 9.808 | 906,515 | -0.34(-3.39%) |
Nov 23, 2007 | 10.02 | 10.18 | 9.991 | 10.15 | 408,389 | +0.18(+1.79%) |
Nov 21, 2007 | 10.02 | 10.09 | 9.880 | 9.974 | 895,794 | -0.14(-1.39%) |
Nov 20, 2007 | 10.13 | 10.21 | 9.953 | 10.11 | 1,287,346 | -0.03(-0.33%) |
Nov 19, 2007 | 10.18 | 10.28 | 10.14 | 10.15 | 1,437,159 | -0.11(-1.08%) |
Nov 16, 2007 | 10.35 | 10.44 | 10.18 | 10.26 | 1,847,877 | -0.07(-0.70%) |
Nov 15, 2007 | 10.44 | 10.47 | 10.27 | 10.33 | 898,974 | -0.13(-1.26%) |
Nov 14, 2007 | 10.66 | 10.70 | 10.43 | 10.46 | 969,865 | -0.14(-1.28%) |
Nov 13, 2007 | 10.58 | 10.60 | 10.46 | 10.60 | 603,009 | +0.11(+1.09%) |
Nov 12, 2007 | 10.15 | 10.55 | 10.15 | 10.48 | 2,079,392 | +0.32(+3.18%) |
Nov 09, 2007 | 10.18 | 10.39 | 10.14 | 10.16 | 2,684,479 | -0.11(-1.12%) |
Nov 08, 2007 | 10.24 | 10.33 | 10.15 | 10.28 | 2,001,909 | +0.08(+0.83%) |
Nov 07, 2007 | 10.37 | 10.43 | 10.17 | 10.19 | 1,315,841 | -0.31(-2.91%) |
Nov 06, 2007 | 10.35 | 10.53 | 10.32 | 10.50 | 931,711 | +0.16(+1.52%) |
Nov 05, 2007 | 10.34 | 10.44 | 10.26 | 10.34 | 1,178,485 | -0.19(-1.77%) |
Nov 02, 2007 | 10.59 | 10.59 | 10.45 | 10.53 | 1,645,096 | -0.03(-0.32%) |
Nov 01, 2007 | 10.56 | 10.66 | 10.41 | 10.56 | 1,336,096 | -0.14(-1.27%) |
Oct 31, 2007 | 10.63 | 10.81 | 10.53 | 10.70 | 1,534,402 | +0.09(+0.88%) |
Oct 30, 2007 | 10.55 | 10.64 | 10.40 | 10.60 | 1,070,195 | -0.03(-0.32%) |
Oct 29, 2007 | 10.69 | 10.74 | 10.53 | 10.64 | 1,398,508 | -0.06(-0.60%) |
Oct 26, 2007 | 10.40 | 10.74 | 10.40 | 10.70 | 1,993,192 | +0.39(+3.79%) |
Oct 25, 2007 | 10.29 | 10.47 | 10.19 | 10.31 | 1,802,658 | +0.00(+0.00%) |
Oct 24, 2007 | 10.40 | 10.46 | 9.914 | 10.31 | 4,019,829 | -0.23(-2.21%) |
Oct 23, 2007 | 11.12 | 11.12 | 10.31 | 10.54 | 4,448,002 | -0.56(-5.05%) |
Oct 22, 2007 | 11.21 | 11.21 | 10.85 | 11.10 | 1,372,366 | +0.02(+0.19%) |
Oct 19, 2007 | 11.27 | 11.35 | 11.05 | 11.08 | 1,252,016 | -0.22(-1.92%) |
Oct 18, 2007 | 11.41 | 11.46 | 11.23 | 11.30 | 994,359 | -0.21(-1.84%) |
Oct 17, 2007 | 11.66 | 11.70 | 11.41 | 11.51 | 711,972 | -0.04(-0.33%) |
Oct 16, 2007 | 11.74 | 11.76 | 11.55 | 11.55 | 1,152,156 | -0.18(-1.52%) |
Oct 15, 2007 | 11.62 | 11.77 | 11.53 | 11.73 | 1,481,646 | +0.07(+0.62%) |
Oct 12, 2007 | 11.57 | 11.69 | 11.54 | 11.66 | 876,364 | +0.12(+1.07%) |
Oct 11, 2007 | 11.48 | 11.64 | 11.43 | 11.53 | 1,147,917 | +0.13(+1.15%) |
Oct 10, 2007 | 11.42 | 11.53 | 11.36 | 11.40 | 968,216 | -0.04(-0.37%) |
Oct 09, 2007 | 11.29 | 11.44 | 11.27 | 11.44 | 1,247,070 | +0.15(+1.35%) |
Oct 08, 2007 | 11.17 | 11.78 | 11.17 | 11.29 | 977,166 | +0.08(+0.76%) |
Oct 05, 2007 | 11.20 | 11.31 | 11.12 | 11.21 | 938,541 | +0.06(+0.57%) |
Oct 04, 2007 | 11.10 | 11.23 | 11.10 | 11.14 | 1,246,599 | +0.08(+0.77%) |
Oct 03, 2007 | 11.00 | 11.18 | 10.99 | 11.06 | 1,144,855 | +0.02(+0.15%) |
Oct 02, 2007 | 10.97 | 11.12 | 10.97 | 11.04 | 1,239,533 | +0.04(+0.39%) |
Oct 01, 2007 | 11.17 | 11.17 | 10.95 | 11.00 | 2,097,292 | -0.17(-1.52%) |
Sep 28, 2007 | 11.33 | 11.33 | 11.16 | 11.17 | 1,009,196 | -0.13(-1.13%) |
Sep 27, 2007 | 11.27 | 11.38 | 11.27 | 11.29 | 1,091,628 | +0.08(+0.76%) |
Sep 26, 2007 | 11.07 | 11.26 | 11.05 | 11.21 | 1,241,653 | +0.14(+1.23%) |
Sep 25, 2007 | 11.07 | 11.12 | 11.04 | 11.07 | 1,288,521 | -0.08(-0.69%) |
Sep 24, 2007 | 11.12 | 11.27 | 10.98 | 11.15 | 2,158,055 | +0.04(+0.34%) |
Sep 21, 2007 | 11.27 | 11.31 | 11.10 | 11.11 | 1,419,705 | -0.06(-0.57%) |
Sep 20, 2007 | 11.33 | 11.27 | 11.15 | 11.18 | 624,830 | -0.15(-1.35%) |
Sep 19, 2007 | 11.54 | 11.56 | 11.32 | 11.33 | 1,338,687 | -0.20(-1.73%) |
Sep 18, 2007 | 11.32 | 11.55 | 11.23 | 11.53 | 565,950 | +0.21(+1.88%) |
Sep 17, 2007 | 11.34 | 11.40 | 11.29 | 11.32 | 819,604 | -0.04(-0.34%) |
Sep 14, 2007 | 11.33 | 11.38 | 11.21 | 11.35 | 457,612 | +0.03(+0.23%) |
Sep 13, 2007 | 11.36 | 11.40 | 11.11 | 11.33 | 644,378 | +0.05(+0.45%) |
Sep 12, 2007 | 11.46 | 11.63 | 11.26 | 11.28 | 676,880 | -0.15(-1.30%) |
Sep 11, 2007 | 11.20 | 11.46 | 11.20 | 11.43 | 927,942 | +0.23(+2.05%) |
Sep 10, 2007 | 11.24 | 11.31 | 11.09 | 11.20 | 614,938 | +0.00(+0.04%) |
Sep 07, 2007 | 11.34 | 11.49 | 11.15 | 11.19 | 1,168,878 | -0.25(-2.23%) |
Sep 06, 2007 | 11.49 | 11.50 | 11.31 | 11.45 | 535,333 | -0.04(-0.33%) |
Sep 05, 2007 | 11.40 | 11.53 | 11.23 | 11.49 | 695,250 | -0.01(-0.11%) |
Sep 04, 2007 | 11.40 | 11.57 | 11.38 | 11.50 | 1,160,870 | +0.07(+0.59%) |
Aug 31, 2007 | 11.53 | 11.53 | 11.39 | 11.43 | 955,498 | +0.03(+0.30%) |
Aug 30, 2007 | 11.41 | 11.52 | 11.31 | 11.40 | 1,040,049 | -0.01(-0.11%) |
Aug 29, 2007 | 11.19 | 11.41 | 11.12 | 11.41 | 841,272 | +0.28(+2.52%) |
Aug 28, 2007 | 11.26 | 11.32 | 11.13 | 11.13 | 794,403 | -0.17(-1.54%) |
Aug 27, 2007 | 11.14 | 11.37 | 11.07 | 11.30 | 988,942 | +0.08(+0.68%) |
Aug 24, 2007 | 11.13 | 11.23 | 11.00 | 11.23 | 1,009,903 | +0.06(+0.49%) |
Aug 23, 2007 | 11.60 | 11.68 | 11.12 | 11.17 | 1,584,568 | -0.42(-3.66%) |
Aug 22, 2007 | 11.46 | 11.68 | 11.40 | 11.60 | 1,465,160 | +0.27(+2.40%) |
Aug 21, 2007 | 11.28 | 11.40 | 11.06 | 11.32 | 1,323,849 | +0.04(+0.38%) |
Aug 20, 2007 | 11.14 | 11.37 | 11.11 | 11.28 | 1,060,068 | +0.14(+1.26%) |
Aug 17, 2007 | 11.32 | 11.45 | 10.98 | 11.14 | 1,633,085 | +0.10(+0.92%) |
Aug 16, 2007 | 11.02 | 11.20 | 10.61 | 11.04 | 2,075,859 | +0.02(+0.15%) |
Aug 15, 2007 | 10.89 | 11.37 | 10.89 | 11.02 | 1,580,329 | +0.09(+0.85%) |
Aug 14, 2007 | 11.15 | 11.40 | 10.92 | 10.93 | 1,238,356 | -0.26(-2.31%) |
Aug 13, 2007 | 11.13 | 11.26 | 10.97 | 11.19 | 1,895,217 | +0.06(+0.53%) |
Aug 10, 2007 | 11.49 | 11.90 | 10.89 | 11.13 | 4,444,469 | -0.65(-5.55%) |
Aug 09, 2007 | 11.93 | 11.94 | 11.51 | 11.78 | 3,394,056 | -0.14(-1.21%) |
Aug 08, 2007 | 11.52 | 12.38 | 11.52 | 11.93 | 3,524,769 | +0.23(+1.96%) |
Aug 07, 2007 | 11.35 | 11.78 | 11.15 | 11.70 | 2,973,656 | +0.35(+3.07%) |
Aug 06, 2007 | 11.01 | 11.35 | 10.73 | 11.35 | 1,874,727 | +0.52(+4.82%) |
Aug 03, 2007 | 10.90 | 11.09 | 10.79 | 10.83 | 1,790,646 | -0.26(-2.37%) |
Aug 02, 2007 | 11.07 | 11.12 | 10.94 | 11.09 | 2,303,841 | +0.01(+0.08%) |
Aug 01, 2007 | 10.86 | 11.11 | 10.81 | 11.08 | 2,653,351 | +0.17(+1.56%) |
Jul 31, 2007 | 11.02 | 11.17 | 10.87 | 10.91 | 1,801,480 | -0.11(-1.00%) |
Jul 30, 2007 | 11.04 | 11.10 | 10.93 | 11.02 | 1,660,640 | -0.04(-0.35%) |
Jul 27, 2007 | 11.09 | 11.19 | 10.92 | 11.06 | 1,968,934 | -0.07(-0.61%) |
Jul 26, 2007 | 11.25 | 11.25 | 10.91 | 11.13 | 3,050,694 | -0.11(-1.02%) |
Jul 25, 2007 | 11.12 | 11.27 | 11.08 | 11.24 | 2,820,333 | +0.24(+2.16%) |
Jul 24, 2007 | 10.93 | 11.25 | 10.82 | 11.01 | 3,950,351 | +0.27(+2.49%) |
Jul 23, 2007 | 10.69 | 10.82 | 10.65 | 10.74 | 1,525,688 | +0.10(+0.96%) |
Jul 20, 2007 | 10.68 | 10.71 | 10.57 | 10.64 | 1,801,480 | -0.06(-0.60%) |
Jul 19, 2007 | 10.67 | 10.73 | 10.57 | 10.70 | 1,611,181 | +0.06(+0.52%) |
Jul 18, 2007 | 10.53 | 10.64 | 10.47 | 10.64 | 1,415,701 | +0.08(+0.76%) |
Jul 17, 2007 | 10.63 | 10.66 | 10.56 | 10.56 | 988,000 | -0.08(-0.76%) |
Jul 16, 2007 | 10.74 | 10.74 | 10.62 | 10.64 | 1,150,507 | -0.14(-1.34%) |
Jul 13, 2007 | 10.75 | 10.79 | 10.69 | 10.79 | 654,741 | +0.02(+0.20%) |
Jul 12, 2007 | 10.64 | 10.77 | 10.60 | 10.77 | 1,118,241 | +0.18(+1.68%) |
Jul 11, 2007 | 10.54 | 10.59 | 10.47 | 10.59 | 1,384,613 | +0.03(+0.32%) |
Jul 10, 2007 | 10.67 | 10.68 | 10.56 | 10.56 | 1,053,709 | -0.17(-1.62%) |
Jul 09, 2007 | 10.82 | 10.82 | 10.71 | 10.73 | 1,705,624 | -0.09(-0.86%) |
Jul 06, 2007 | 10.69 | 10.82 | 10.67 | 10.82 | 1,032,984 | +0.16(+1.47%) |
Jul 05, 2007 | 10.70 | 10.73 | 10.64 | 10.67 | 1,193,372 | -0.03(-0.24%) |
Jul 03, 2007 | 10.70 | 10.75 | 10.64 | 10.69 | 446,512 | -0.02(-0.16%) |
Jul 02, 2007 | 10.72 | 10.73 | 10.59 | 10.71 | 1,570,908 | +0.03(+0.32%) |
Jun 29, 2007 | 10.91 | 10.97 | 10.63 | 10.67 | 2,020,748 | -0.22(-1.99%) |
Jun 28, 2007 | 10.98 | 11.03 | 10.89 | 10.89 | 1,349,991 | -0.10(-0.93%) |
Jun 27, 2007 | 10.93 | 11.03 | 10.91 | 10.99 | 1,642,505 | +0.01(+0.08%) |
Jun 26, 2007 | 11.00 | 11.04 | 10.98 | 10.98 | 1,889,800 | -0.01(-0.12%) |
Jun 25, 2007 | 10.97 | 11.03 | 10.93 | 11.00 | 1,332,563 | +0.03(+0.23%) |
Jun 22, 2007 | 10.98 | 11.02 | 10.92 | 10.97 | 1,836,808 | -0.03(-0.27%) |
Jun 21, 2007 | 10.91 | 11.04 | 10.91 | 11.00 | 1,085,269 | +0.07(+0.66%) |
Jun 20, 2007 | 10.98 | 11.01 | 10.91 | 10.93 | 1,300,062 | -0.05(-0.46%) |
Jun 19, 2007 | 10.93 | 11.02 | 10.93 | 10.98 | 835,148 | +0.02(+0.16%) |
Jun 18, 2007 | 10.91 | 11.01 | 10.87 | 10.96 | 947,726 | +0.09(+0.86%) |
Jun 15, 2007 | 10.95 | 11.02 | 10.86 | 10.87 | 1,488,712 | -0.05(-0.43%) |
Jun 14, 2007 | 10.92 | 10.98 | 10.89 | 10.92 | 825,963 | -0.04(-0.35%) |
Jun 13, 2007 | 10.99 | 11.04 | 10.90 | 10.95 | 1,736,006 | -0.00(-0.04%) |
Jun 12, 2007 | 10.98 | 11.06 | 10.96 | 10.96 | 2,198,094 | -0.06(-0.54%) |
Jun 11, 2007 | 10.91 | 11.02 | 10.89 | 11.02 | 1,969,876 | +0.11(+0.97%) |
Jun 08, 2007 | 10.89 | 10.96 | 10.86 | 10.91 | 1,471,283 | +0.03(+0.23%) |
Jun 07, 2007 | 11.02 | 11.00 | 10.89 | 10.89 | 1,833,511 | -0.13(-1.19%) |
Jun 06, 2007 | 10.98 | 11.05 | 10.98 | 11.02 | 1,355,173 | +0.00(+0.00%) |
Jun 05, 2007 | 10.98 | 11.04 | 10.95 | 11.02 | 807,357 | -0.01(-0.12%) |
Jun 04, 2007 | 10.96 | 11.04 | 10.92 | 11.03 | 1,506,140 | +0.01(+0.12%) |
Jun 01, 2007 | 11.08 | 11.08 | 10.94 | 11.02 | 1,520,271 | -0.05(-0.42%) |
May 31, 2007 | 11.18 | 11.18 | 10.95 | 11.06 | 1,277,216 | +0.11(+1.01%) |
May 30, 2007 | 10.84 | 10.95 | 10.83 | 10.95 | 2,277,699 | +0.08(+0.70%) |
May 29, 2007 | 10.91 | 10.95 | 10.85 | 10.88 | 1,180,183 | -0.01(-0.08%) |
May 25, 2007 | 10.89 | 10.97 | 10.88 | 10.89 | 682,414 | -0.05(-0.47%) |
May 24, 2007 | 10.89 | 10.95 | 10.85 | 10.94 | 1,659,463 | +0.01(+0.08%) |
May 23, 2007 | 10.95 | 10.98 | 10.88 | 10.93 | 1,377,783 | -0.00(-0.04%) |
May 22, 2007 | 10.90 | 10.95 | 10.82 | 10.93 | 1,514,854 | +0.01(+0.08%) |
May 21, 2007 | 10.85 | 10.93 | 10.85 | 10.92 | 1,132,137 | +0.06(+0.55%) |
May 18, 2007 | 10.87 | 10.93 | 10.83 | 10.87 | 665,339 | +0.00(+0.00%) |
May 17, 2007 | 10.84 | 10.90 | 10.68 | 10.87 | 1,865,541 | +0.03(+0.27%) |
May 16, 2007 | 10.84 | 10.90 | 10.78 | 10.84 | 1,274,861 | +0.00(+0.04%) |
May 15, 2007 | 10.89 | 10.94 | 10.79 | 10.83 | 2,141,334 | -0.12(-1.12%) |
May 14, 2007 | 11.02 | 11.03 | 10.91 | 10.95 | 1,771,098 | -0.04(-0.39%) |
May 11, 2007 | 11.06 | 11.06 | 10.92 | 11.00 | 1,344,339 | -0.01(-0.08%) |
May 10, 2007 | 11.02 | 11.03 | 10.92 | 11.01 | 1,508,024 | -0.03(-0.23%) |
May 09, 2007 | 11.06 | 11.12 | 11.01 | 11.03 | 2,707,049 | -0.07(-0.65%) |
May 08, 2007 | 11.07 | 11.13 | 11.04 | 11.10 | 1,100,342 | -0.03(-0.27%) |
May 07, 2007 | 11.19 | 11.31 | 11.11 | 11.13 | 1,239,533 | -0.08(-0.72%) |
May 04, 2007 | 11.22 | 11.27 | 11.14 | 11.21 | 1,405,574 | +0.00(+0.00%) |
May 03, 2007 | 11.23 | 11.27 | 11.08 | 11.21 | 2,001,671 | +0.00(+0.00%) |
May 02, 2007 | 10.87 | 11.26 | 10.81 | 11.21 | 3,311,095 | +0.30(+2.76%) |