Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.512 | 8.603 | 8.431 | 8.515 | 17,152,896 | +0.15(+1.73%) |
Apr 29, 2008 | 8.275 | 8.404 | 8.221 | 8.370 | 10,898,677 | +0.16(+1.97%) |
Apr 28, 2008 | 8.208 | 8.302 | 8.201 | 8.208 | 15,118,246 | -0.11(-1.30%) |
Apr 25, 2008 | 8.394 | 8.441 | 8.157 | 8.316 | 60,067,664 | +0.99(+13.50%) |
Apr 24, 2008 | 7.117 | 7.414 | 7.040 | 7.327 | 27,856,480 | +0.22(+3.04%) |
Apr 23, 2008 | 6.894 | 7.138 | 6.881 | 7.111 | 25,049,034 | +0.32(+4.67%) |
Apr 22, 2008 | 6.834 | 6.915 | 6.783 | 6.793 | 14,956,020 | +0.06(+0.85%) |
Apr 21, 2008 | 6.695 | 6.746 | 6.624 | 6.736 | 5,795,227 | -0.01(-0.10%) |
Apr 18, 2008 | 6.726 | 6.753 | 6.668 | 6.743 | 9,728,056 | +0.08(+1.22%) |
Apr 17, 2008 | 6.776 | 6.776 | 6.591 | 6.662 | 18,252,686 | -0.31(-4.50%) |
Apr 16, 2008 | 6.851 | 7.006 | 6.796 | 6.976 | 15,019,147 | +0.26(+3.87%) |
Apr 15, 2008 | 6.692 | 6.746 | 6.645 | 6.716 | 6,496,315 | +0.06(+0.96%) |
Apr 14, 2008 | 6.729 | 6.729 | 6.616 | 6.651 | 10,074,390 | -0.03(-0.51%) |
Apr 11, 2008 | 6.690 | 6.803 | 6.675 | 6.685 | 10,591,293 | -0.07(-1.05%) |
Apr 10, 2008 | 6.705 | 6.837 | 6.682 | 6.756 | 10,893,908 | -0.14(-1.96%) |
Apr 09, 2008 | 7.030 | 7.033 | 6.854 | 6.891 | 14,873,421 | +0.01(+0.10%) |
Apr 08, 2008 | 6.834 | 6.901 | 6.807 | 6.884 | 11,977,595 | +0.02(+0.34%) |
Apr 07, 2008 | 6.918 | 6.969 | 6.800 | 6.861 | 15,521,698 | +0.11(+1.70%) |
Apr 04, 2008 | 6.915 | 6.918 | 6.719 | 6.746 | 15,668,721 | -0.19(-2.77%) |
Apr 03, 2008 | 6.857 | 6.989 | 6.813 | 6.938 | 8,437,343 | +0.00(+0.05%) |
Apr 02, 2008 | 6.867 | 6.989 | 6.857 | 6.935 | 12,802,845 | +0.06(+0.83%) |
Apr 01, 2008 | 6.770 | 6.894 | 6.712 | 6.878 | 12,288,530 | +0.24(+3.66%) |
Mar 31, 2008 | 6.543 | 6.689 | 6.523 | 6.635 | 10,627,706 | +0.22(+3.37%) |
Mar 28, 2008 | 6.506 | 6.543 | 6.391 | 6.418 | 12,353,103 | +0.07(+1.06%) |
Mar 27, 2008 | 6.526 | 6.587 | 6.334 | 6.351 | 15,095,683 | -0.11(-1.67%) |
Mar 26, 2008 | 6.408 | 6.523 | 6.334 | 6.459 | 15,838,897 | +0.16(+2.57%) |
Mar 25, 2008 | 6.250 | 6.358 | 6.199 | 6.297 | 14,328,937 | +0.06(+0.92%) |
Mar 24, 2008 | 6.182 | 6.263 | 6.091 | 6.239 | 11,296,718 | +0.17(+2.78%) |
Mar 21, 2008 | 5.986 | 6.094 | 5.925 | 6.071 | 30,067,726 | +0.00(+0.00%) |
Mar 20, 2008 | 5.986 | 6.094 | 5.925 | 6.071 | 30,067,726 | +0.20(+3.39%) |
Mar 19, 2008 | 5.763 | 5.966 | 5.753 | 5.871 | 33,095,752 | -0.68(-10.31%) |
Mar 18, 2008 | 6.348 | 7.060 | 6.344 | 6.547 | 16,999,232 | +0.16(+2.54%) |
Mar 17, 2008 | 6.574 | 6.597 | 6.266 | 6.385 | 29,213,554 | -0.27(-4.01%) |
Mar 14, 2008 | 6.813 | 6.820 | 6.584 | 6.651 | 13,249,373 | -0.17(-2.48%) |
Mar 13, 2008 | 6.668 | 6.878 | 6.645 | 6.820 | 13,147,455 | +0.04(+0.65%) |
Mar 12, 2008 | 6.729 | 6.867 | 6.665 | 6.776 | 11,658,927 | -0.02(-0.25%) |
Mar 11, 2008 | 6.712 | 6.793 | 6.587 | 6.793 | 18,337,950 | +0.12(+1.87%) |
Mar 10, 2008 | 6.766 | 6.780 | 6.601 | 6.668 | 10,479,755 | -0.03(-0.40%) |
Mar 07, 2008 | 6.692 | 6.766 | 6.601 | 6.695 | 9,072,526 | -0.04(-0.60%) |
Mar 06, 2008 | 6.952 | 6.962 | 6.726 | 6.736 | 16,698,222 | -0.31(-4.41%) |
Mar 05, 2008 | 7.036 | 7.119 | 6.979 | 7.046 | 7,657,728 | +0.06(+0.87%) |
Mar 04, 2008 | 6.911 | 7.013 | 6.807 | 6.986 | 11,407,667 | -0.17(-2.31%) |
Mar 03, 2008 | 7.215 | 7.235 | 7.050 | 7.151 | 14,640,293 | -0.11(-1.49%) |
Feb 29, 2008 | 7.283 | 7.347 | 7.229 | 7.259 | 11,459,572 | -0.10(-1.38%) |
Feb 28, 2008 | 7.435 | 7.448 | 7.317 | 7.360 | 8,424,948 | -0.11(-1.45%) |
Feb 27, 2008 | 7.367 | 7.548 | 7.367 | 7.468 | 10,233,456 | +0.08(+1.05%) |
Feb 26, 2008 | 7.425 | 7.435 | 7.303 | 7.391 | 25,598,714 | +0.07(+1.02%) |
Feb 25, 2008 | 7.188 | 7.360 | 7.144 | 7.317 | 13,989,872 | +0.01(+0.14%) |
Feb 22, 2008 | 7.259 | 7.333 | 7.141 | 7.306 | 10,600,712 | +0.02(+0.32%) |
Feb 21, 2008 | 7.411 | 7.441 | 7.266 | 7.283 | 6,112,263 | -0.18(-2.35%) |
Feb 20, 2008 | 7.330 | 7.499 | 7.317 | 7.458 | 9,122,118 | -0.03(-0.41%) |
Feb 19, 2008 | 7.590 | 7.620 | 7.479 | 7.489 | 8,579,861 | -0.01(-0.09%) |
Feb 18, 2008 | 7.421 | 7.516 | 7.391 | 7.495 | 9,218,293 | +0.00(+0.00%) |
Feb 15, 2008 | 7.421 | 7.516 | 7.391 | 7.495 | 9,218,293 | +0.13(+1.74%) |
Feb 14, 2008 | 7.418 | 7.492 | 7.347 | 7.367 | 10,830,316 | -0.06(-0.86%) |
Feb 13, 2008 | 7.249 | 7.441 | 7.235 | 7.431 | 14,818,844 | +0.29(+4.12%) |
Feb 12, 2008 | 7.070 | 7.313 | 7.036 | 7.138 | 14,751,197 | +0.23(+3.37%) |
Feb 11, 2008 | 6.793 | 6.989 | 6.719 | 6.905 | 14,194,990 | +0.05(+0.79%) |
Feb 08, 2008 | 6.739 | 6.898 | 6.702 | 6.851 | 13,918,110 | +0.10(+1.50%) |
Feb 07, 2008 | 6.594 | 6.834 | 6.577 | 6.749 | 27,797,832 | -0.02(-0.35%) |
Feb 06, 2008 | 6.908 | 6.952 | 6.766 | 6.773 | 16,081,628 | -0.19(-2.77%) |
Feb 05, 2008 | 6.921 | 7.111 | 6.921 | 6.966 | 26,695,146 | -0.31(-4.26%) |
Feb 04, 2008 | 7.259 | 7.333 | 7.225 | 7.276 | 18,478,868 | -0.17(-2.27%) |
Feb 01, 2008 | 7.279 | 7.492 | 7.215 | 7.445 | 16,955,918 | -0.23(-2.95%) |
Jan 31, 2008 | 7.452 | 7.752 | 7.445 | 7.671 | 22,264,774 | +0.06(+0.75%) |
Jan 30, 2008 | 7.583 | 7.833 | 7.533 | 7.614 | 9,668,915 | -0.01(-0.18%) |
Jan 29, 2008 | 7.590 | 7.658 | 7.560 | 7.627 | 6,374,636 | -0.06(-0.79%) |
Jan 28, 2008 | 7.516 | 7.695 | 7.387 | 7.688 | 9,449,713 | +0.27(+3.59%) |
Jan 25, 2008 | 7.570 | 7.617 | 7.354 | 7.421 | 11,739,840 | +0.08(+1.15%) |
Jan 24, 2008 | 7.347 | 7.381 | 7.154 | 7.337 | 18,084,402 | -0.11(-1.50%) |
Jan 23, 2008 | 7.050 | 7.455 | 6.878 | 7.448 | 22,218,234 | -0.03(-0.41%) |
Jan 22, 2008 | 7.090 | 7.516 | 7.030 | 7.479 | 17,590,942 | -0.38(-4.85%) |
Jan 21, 2008 | 8.049 | 8.117 | 7.762 | 7.860 | 7,552,300 | +0.00(+0.00%) |
Jan 18, 2008 | 8.049 | 8.117 | 7.762 | 7.860 | 7,552,300 | -0.19(-2.35%) |
Jan 17, 2008 | 8.269 | 8.292 | 8.009 | 8.049 | 14,520,192 | +0.09(+1.19%) |
Jan 16, 2008 | 8.147 | 8.167 | 7.924 | 7.955 | 16,951,124 | +0.03(+0.34%) |
Jan 15, 2008 | 8.042 | 8.120 | 7.887 | 7.928 | 12,203,301 | -0.17(-2.13%) |
Jan 14, 2008 | 8.083 | 8.137 | 8.015 | 8.100 | 13,464,186 | +0.33(+4.26%) |
Jan 11, 2008 | 7.877 | 7.877 | 7.722 | 7.769 | 19,289,938 | +0.14(+1.81%) |
Jan 10, 2008 | 7.293 | 7.661 | 7.242 | 7.631 | 15,855,548 | +0.21(+2.87%) |
Jan 09, 2008 | 7.266 | 7.438 | 7.225 | 7.418 | 8,905,765 | +0.09(+1.24%) |
Jan 08, 2008 | 7.452 | 7.590 | 7.317 | 7.327 | 6,868,769 | +0.02(+0.28%) |
Jan 07, 2008 | 7.418 | 7.421 | 7.225 | 7.306 | 11,760,235 | -0.12(-1.64%) |
Jan 04, 2008 | 7.651 | 7.681 | 7.428 | 7.428 | 14,156,739 | -0.40(-5.05%) |
Jan 03, 2008 | 7.725 | 7.867 | 7.647 | 7.823 | 11,449,274 | +0.09(+1.18%) |
Jan 02, 2008 | 7.918 | 7.918 | 7.701 | 7.732 | 9,183,181 | -0.15(-1.93%) |
Jan 01, 2008 | 7.884 | 7.975 | 7.870 | 7.884 | 8,090,410 | +0.00(+0.00%) |
Dec 31, 2007 | 7.884 | 7.975 | 7.870 | 7.884 | 8,090,114 | -0.05(-0.68%) |
Dec 28, 2007 | 7.897 | 7.972 | 7.833 | 7.938 | 5,631,514 | +0.08(+1.03%) |
Dec 27, 2007 | 7.897 | 7.951 | 7.830 | 7.857 | 4,843,425 | -0.11(-1.44%) |
Dec 26, 2007 | 7.803 | 7.988 | 7.789 | 7.972 | 4,757,350 | +0.05(+0.64%) |
Dec 24, 2007 | 7.813 | 7.931 | 7.813 | 7.921 | 3,305,412 | +0.05(+0.69%) |
Dec 21, 2007 | 7.823 | 7.877 | 7.762 | 7.867 | 20,036,060 | +0.21(+2.69%) |
Dec 20, 2007 | 7.651 | 7.695 | 7.553 | 7.661 | 8,724,669 | +0.04(+0.49%) |
Dec 19, 2007 | 7.745 | 7.759 | 7.506 | 7.624 | 9,515,962 | -0.07(-0.92%) |
Dec 18, 2007 | 7.766 | 7.786 | 7.566 | 7.695 | 8,399,977 | -0.04(-0.48%) |
Dec 17, 2007 | 7.891 | 7.918 | 7.715 | 7.732 | 10,624,131 | -0.48(-5.80%) |
Dec 14, 2007 | 8.272 | 8.390 | 8.191 | 8.208 | 10,159,429 | -0.23(-2.76%) |
Dec 13, 2007 | 8.512 | 8.566 | 8.306 | 8.441 | 6,200,065 | -0.07(-0.87%) |
Dec 12, 2007 | 8.664 | 8.677 | 8.397 | 8.515 | 6,894,066 | +0.15(+1.78%) |
Dec 11, 2007 | 8.498 | 8.694 | 8.356 | 8.367 | 7,651,994 | -0.08(-1.00%) |
Dec 10, 2007 | 8.370 | 8.539 | 8.370 | 8.451 | 4,586,179 | +0.03(+0.40%) |
Dec 07, 2007 | 8.441 | 8.458 | 8.272 | 8.417 | 6,965,756 | +0.05(+0.65%) |
Dec 06, 2007 | 8.306 | 8.373 | 8.191 | 8.363 | 5,982,175 | -0.07(-0.80%) |
Dec 05, 2007 | 8.306 | 8.464 | 8.255 | 8.431 | 9,092,654 | +0.30(+3.70%) |
Dec 04, 2007 | 8.150 | 8.198 | 8.100 | 8.130 | 6,378,652 | -0.29(-3.41%) |
Dec 03, 2007 | 8.451 | 8.485 | 8.377 | 8.417 | 8,697,397 | +0.16(+1.92%) |
Nov 30, 2007 | 8.566 | 8.593 | 8.211 | 8.259 | 17,507,982 | -0.24(-2.78%) |
Nov 29, 2007 | 8.302 | 8.552 | 8.299 | 8.495 | 17,902,516 | +0.21(+2.48%) |
Nov 28, 2007 | 8.073 | 8.316 | 8.073 | 8.289 | 10,656,127 | +0.29(+3.63%) |
Nov 27, 2007 | 7.914 | 8.019 | 7.850 | 7.999 | 12,549,665 | +0.19(+2.38%) |
Nov 26, 2007 | 8.056 | 8.093 | 7.793 | 7.813 | 11,407,083 | -0.10(-1.24%) |
Nov 23, 2007 | 7.911 | 7.941 | 7.796 | 7.911 | 7,814,173 | +0.08(+1.03%) |
Nov 21, 2007 | 8.039 | 8.063 | 7.766 | 7.830 | 45,046,740 | -0.65(-7.65%) |
Nov 20, 2007 | 9.764 | 9.910 | 8.410 | 8.478 | 73,053,104 | -1.15(-11.99%) |
Nov 19, 2007 | 9.673 | 9.714 | 9.528 | 9.633 | 6,912,402 | -0.15(-1.52%) |
Nov 16, 2007 | 9.856 | 9.856 | 9.683 | 9.781 | 7,188,616 | -0.07(-0.75%) |
Nov 15, 2007 | 9.899 | 10.04 | 9.761 | 9.856 | 8,706,501 | -0.17(-1.68%) |
Nov 14, 2007 | 10.05 | 10.18 | 9.923 | 10.02 | 6,800,156 | +0.05(+0.47%) |
Nov 13, 2007 | 9.737 | 10.04 | 9.710 | 9.977 | 9,882,448 | +0.50(+5.31%) |
Nov 12, 2007 | 9.569 | 9.666 | 9.474 | 9.474 | 9,077,430 | -0.22(-2.30%) |
Nov 09, 2007 | 9.805 | 9.886 | 9.697 | 9.697 | 7,711,221 | -0.40(-3.91%) |
Nov 08, 2007 | 10.06 | 10.21 | 9.910 | 10.09 | 10,695,818 | +0.08(+0.78%) |
Nov 07, 2007 | 10.14 | 10.24 | 9.980 | 10.01 | 6,483,870 | -0.25(-2.40%) |
Nov 06, 2007 | 10.31 | 10.31 | 10.12 | 10.26 | 7,110,099 | +0.26(+2.56%) |
Nov 05, 2007 | 9.903 | 10.06 | 9.889 | 10.00 | 6,005,440 | +0.07(+0.75%) |
Nov 02, 2007 | 9.879 | 9.984 | 9.731 | 9.930 | 9,017,176 | +0.18(+1.84%) |
Nov 01, 2007 | 9.997 | 10.00 | 9.741 | 9.751 | 13,755,860 | -0.40(-3.89%) |
Oct 31, 2007 | 9.937 | 10.17 | 9.913 | 10.15 | 8,223,424 | +0.23(+2.35%) |
Oct 30, 2007 | 9.967 | 9.991 | 9.869 | 9.913 | 7,276,945 | -0.06(-0.61%) |
Oct 29, 2007 | 10.06 | 10.09 | 9.943 | 9.974 | 12,542,986 | -0.20(-1.99%) |
Oct 26, 2007 | 9.913 | 10.18 | 9.903 | 10.18 | 6,302,584 | +0.35(+3.61%) |
Oct 25, 2007 | 9.923 | 9.933 | 9.751 | 9.822 | 16,336,188 | -0.24(-2.38%) |
Oct 24, 2007 | 10.09 | 10.11 | 9.899 | 10.06 | 18,250,876 | -0.05(-0.47%) |
Oct 23, 2007 | 10.01 | 10.12 | 9.930 | 10.11 | 11,929,016 | +0.30(+3.10%) |
Oct 22, 2007 | 9.562 | 9.822 | 9.528 | 9.805 | 19,624,234 | -0.03(-0.31%) |
Oct 19, 2007 | 9.964 | 10.01 | 9.803 | 9.835 | 16,553,444 | -0.21(-2.12%) |
Oct 18, 2007 | 10.02 | 10.16 | 9.987 | 10.05 | 30,470,976 | -0.27(-2.59%) |
Oct 17, 2007 | 10.47 | 10.49 | 10.24 | 10.31 | 28,978,826 | -0.26(-2.49%) |
Oct 16, 2007 | 10.43 | 10.70 | 10.33 | 10.58 | 126,647,056 | -3.24(-23.45%) |
Oct 15, 2007 | 13.97 | 13.99 | 13.70 | 13.82 | 11,569,940 | -0.09(-0.63%) |
Oct 12, 2007 | 13.80 | 13.98 | 13.76 | 13.91 | 6,795,779 | +0.15(+1.10%) |
Oct 11, 2007 | 14.14 | 14.17 | 13.65 | 13.76 | 12,282,760 | +0.12(+0.92%) |
Oct 10, 2007 | 13.73 | 13.75 | 13.56 | 13.63 | 10,597,410 | -0.07(-0.52%) |
Oct 09, 2007 | 13.59 | 13.72 | 13.53 | 13.70 | 5,007,983 | -0.01(-0.05%) |
Oct 08, 2007 | 13.63 | 13.74 | 13.59 | 13.71 | 6,067,933 | -0.25(-1.77%) |
Oct 05, 2007 | 13.82 | 14.03 | 13.80 | 13.95 | 9,307,843 | +0.42(+3.12%) |
Oct 04, 2007 | 13.57 | 13.60 | 13.46 | 13.53 | 5,991,362 | -0.07(-0.52%) |
Oct 03, 2007 | 13.61 | 13.78 | 13.58 | 13.60 | 5,739,785 | +0.20(+1.46%) |
Oct 02, 2007 | 13.43 | 13.46 | 13.35 | 13.41 | 3,330,214 | -0.16(-1.17%) |
Oct 01, 2007 | 13.36 | 13.60 | 13.34 | 13.57 | 2,904,986 | +0.13(+0.95%) |
Sep 28, 2007 | 13.51 | 13.55 | 13.37 | 13.44 | 6,586,454 | +0.00(+0.03%) |
Sep 27, 2007 | 13.27 | 13.49 | 13.26 | 13.43 | 6,483,011 | +0.30(+2.26%) |
Sep 26, 2007 | 13.13 | 13.17 | 13.08 | 13.14 | 3,479,186 | -0.06(-0.46%) |
Sep 25, 2007 | 13.06 | 13.24 | 13.05 | 13.20 | 4,612,607 | +0.15(+1.16%) |
Sep 24, 2007 | 13.19 | 13.22 | 13.00 | 13.05 | 4,642,071 | -0.17(-1.30%) |
Sep 21, 2007 | 13.34 | 13.35 | 13.17 | 13.22 | 8,887,150 | +0.07(+0.54%) |
Sep 20, 2007 | 13.34 | 13.36 | 12.94 | 13.15 | 27,107,390 | -0.52(-3.83%) |
Sep 19, 2007 | 13.73 | 13.77 | 13.57 | 13.67 | 9,470,768 | +0.04(+0.27%) |
Sep 18, 2007 | 13.20 | 13.69 | 13.11 | 13.63 | 7,158,726 | +0.56(+4.31%) |
Sep 17, 2007 | 13.22 | 13.24 | 13.01 | 13.07 | 4,387,185 | -0.19(-1.43%) |
Sep 14, 2007 | 13.35 | 13.36 | 13.24 | 13.26 | 5,570,089 | -0.11(-0.81%) |
Sep 13, 2007 | 13.35 | 13.44 | 13.28 | 13.37 | 9,323,896 | +0.12(+0.92%) |
Sep 12, 2007 | 13.04 | 13.33 | 13.02 | 13.25 | 10,264,128 | +0.33(+2.54%) |
Sep 11, 2007 | 12.69 | 12.98 | 12.65 | 12.92 | 11,184,884 | +0.68(+5.55%) |
Sep 10, 2007 | 12.38 | 12.42 | 12.14 | 12.24 | 3,288,760 | -0.01(-0.11%) |
Sep 07, 2007 | 12.29 | 12.36 | 12.13 | 12.25 | 6,478,017 | -0.08(-0.63%) |
Sep 06, 2007 | 12.50 | 12.51 | 12.30 | 12.33 | 8,445,544 | -0.07(-0.54%) |
Sep 05, 2007 | 12.39 | 12.49 | 12.31 | 12.40 | 6,541,716 | -0.27(-2.16%) |
Sep 04, 2007 | 12.43 | 12.76 | 12.40 | 12.67 | 5,893,508 | +0.11(+0.86%) |
Aug 31, 2007 | 12.55 | 12.65 | 12.42 | 12.56 | 4,077,314 | +0.30(+2.42%) |
Aug 30, 2007 | 12.12 | 12.40 | 12.10 | 12.27 | 3,513,670 | -0.03(-0.25%) |
Aug 29, 2007 | 12.04 | 12.32 | 11.98 | 12.30 | 4,527,272 | +0.42(+3.53%) |
Aug 28, 2007 | 12.15 | 12.21 | 11.86 | 11.88 | 6,809,335 | -0.33(-2.74%) |
Aug 27, 2007 | 12.30 | 12.32 | 12.20 | 12.21 | 4,649,979 | -0.29(-2.35%) |
Aug 24, 2007 | 12.31 | 12.53 | 12.30 | 12.51 | 5,915,383 | +0.15(+1.20%) |
Aug 23, 2007 | 12.29 | 12.43 | 12.25 | 12.36 | 5,498,274 | +0.09(+0.77%) |
Aug 22, 2007 | 12.11 | 12.28 | 12.09 | 12.26 | 3,412,279 | +0.21(+1.77%) |
Aug 21, 2007 | 11.99 | 12.13 | 11.94 | 12.05 | 3,203,132 | -0.01(-0.06%) |
Aug 20, 2007 | 11.99 | 12.10 | 11.89 | 12.06 | 3,997,754 | +0.06(+0.51%) |
Aug 17, 2007 | 11.85 | 12.05 | 11.68 | 12.00 | 9,002,464 | +0.23(+1.95%) |
Aug 16, 2007 | 11.68 | 11.90 | 11.36 | 11.77 | 14,324,939 | -0.19(-1.58%) |
Aug 15, 2007 | 12.05 | 12.28 | 11.93 | 11.96 | 7,522,191 | -0.26(-2.13%) |
Aug 14, 2007 | 12.36 | 12.44 | 12.21 | 12.22 | 5,081,675 | -0.09(-0.71%) |
Aug 13, 2007 | 12.47 | 12.48 | 12.29 | 12.30 | 5,585,629 | -0.30(-2.41%) |
Aug 10, 2007 | 12.49 | 12.66 | 12.35 | 12.61 | 8,003,342 | +0.09(+0.73%) |
Aug 09, 2007 | 12.61 | 12.83 | 12.48 | 12.52 | 9,218,927 | -0.57(-4.34%) |
Aug 08, 2007 | 12.89 | 13.13 | 12.89 | 13.08 | 7,379,423 | +0.28(+2.16%) |
Aug 07, 2007 | 12.65 | 12.88 | 12.62 | 12.81 | 5,893,916 | -0.05(-0.39%) |
Aug 06, 2007 | 12.81 | 12.86 | 12.59 | 12.86 | 7,556,509 | +0.17(+1.36%) |
Aug 03, 2007 | 12.76 | 13.14 | 12.68 | 12.68 | 6,115,986 | -0.35(-2.69%) |
Aug 02, 2007 | 12.89 | 13.10 | 12.87 | 13.04 | 11,322,305 | +0.37(+2.90%) |
Aug 01, 2007 | 12.61 | 12.68 | 12.42 | 12.67 | 7,419,733 | +0.04(+0.29%) |
Jul 31, 2007 | 12.81 | 12.90 | 12.62 | 12.63 | 6,964,029 | -0.40(-3.06%) |
Jul 30, 2007 | 12.97 | 13.10 | 12.87 | 13.03 | 6,947,141 | +0.46(+3.65%) |
Jul 27, 2007 | 12.73 | 12.85 | 12.57 | 12.57 | 8,192,317 | -0.03(-0.24%) |
Jul 26, 2007 | 12.75 | 12.89 | 12.41 | 12.60 | 9,754,833 | -0.36(-2.81%) |
Jul 25, 2007 | 13.10 | 13.12 | 12.82 | 12.97 | 5,350,182 | -0.06(-0.44%) |
Jul 24, 2007 | 13.17 | 13.19 | 12.99 | 13.02 | 16,349,373 | -0.31(-2.35%) |
Jul 23, 2007 | 13.44 | 13.51 | 13.31 | 13.34 | 12,472,389 | -0.11(-0.85%) |
Jul 20, 2007 | 13.49 | 13.59 | 13.39 | 13.45 | 23,123,378 | -0.76(-5.35%) |
Jul 19, 2007 | 14.22 | 14.35 | 14.04 | 14.21 | 8,364,044 | +0.17(+1.20%) |
Jul 18, 2007 | 14.00 | 14.12 | 13.88 | 14.04 | 4,436,117 | -0.04(-0.31%) |
Jul 17, 2007 | 14.01 | 14.14 | 13.97 | 14.09 | 3,719,180 | -0.09(-0.67%) |
Jul 16, 2007 | 14.18 | 14.26 | 14.12 | 14.18 | 3,150,723 | -0.14(-0.97%) |
Jul 13, 2007 | 14.36 | 14.39 | 14.28 | 14.32 | 5,759,031 | -0.32(-2.19%) |
Jul 12, 2007 | 14.17 | 14.66 | 14.17 | 14.64 | 8,663,535 | +0.64(+4.58%) |
Jul 11, 2007 | 14.00 | 14.08 | 13.94 | 14.00 | 5,683,614 | -0.01(-0.10%) |
Jul 10, 2007 | 14.17 | 14.17 | 13.98 | 14.01 | 9,244,922 | -0.26(-1.80%) |
Jul 09, 2007 | 14.17 | 14.31 | 14.15 | 14.27 | 6,811,778 | +0.24(+1.68%) |
Jul 06, 2007 | 14.02 | 14.07 | 13.97 | 14.03 | 5,663,800 | +0.02(+0.12%) |
Jul 05, 2007 | 14.05 | 14.05 | 13.89 | 14.02 | 4,701,642 | +0.05(+0.39%) |
Jul 03, 2007 | 13.98 | 14.08 | 13.96 | 13.96 | 4,589,049 | +0.23(+1.70%) |
Jul 02, 2007 | 13.63 | 13.74 | 13.60 | 13.73 | 4,807,851 | +0.26(+1.93%) |
Jun 29, 2007 | 13.55 | 13.57 | 13.38 | 13.47 | 4,206,380 | -0.09(-0.67%) |
Jun 28, 2007 | 13.52 | 13.68 | 13.50 | 13.56 | 5,194,513 | +0.16(+1.21%) |
Jun 27, 2007 | 13.23 | 13.44 | 13.17 | 13.40 | 3,277,260 | +0.18(+1.33%) |
Jun 26, 2007 | 13.33 | 13.37 | 13.16 | 13.22 | 4,319,668 | +0.10(+0.75%) |
Jun 25, 2007 | 13.30 | 13.31 | 13.09 | 13.12 | 4,798,960 | -0.11(-0.84%) |
Jun 22, 2007 | 13.40 | 13.48 | 13.15 | 13.24 | 4,735,104 | -0.19(-1.41%) |
Jun 21, 2007 | 13.46 | 13.50 | 13.20 | 13.42 | 9,979,950 | +0.07(+0.51%) |
Jun 20, 2007 | 13.49 | 13.57 | 13.34 | 13.36 | 11,109,974 | +0.01(+0.10%) |
Jun 19, 2007 | 13.36 | 13.41 | 13.27 | 13.34 | 8,181,355 | +0.05(+0.38%) |
Jun 18, 2007 | 12.90 | 13.40 | 12.90 | 13.29 | 11,740,243 | +0.57(+4.46%) |
Jun 15, 2007 | 12.73 | 12.81 | 12.65 | 12.73 | 10,540,718 | +0.14(+1.13%) |
Jun 14, 2007 | 12.48 | 12.63 | 12.48 | 12.58 | 14,937,497 | +0.14(+1.11%) |
Jun 13, 2007 | 12.38 | 12.45 | 12.27 | 12.45 | 10,193,300 | +0.17(+1.37%) |
Jun 12, 2007 | 12.40 | 12.41 | 12.19 | 12.28 | 10,877,474 | -0.36(-2.83%) |
Jun 11, 2007 | 12.60 | 12.72 | 12.55 | 12.63 | 5,607,100 | +0.09(+0.75%) |
Jun 08, 2007 | 12.40 | 12.56 | 12.34 | 12.54 | 6,154,110 | +0.15(+1.23%) |
Jun 07, 2007 | 12.68 | 12.74 | 12.34 | 12.39 | 11,828,676 | -0.41(-3.17%) |
Jun 06, 2007 | 12.97 | 12.99 | 12.74 | 12.79 | 8,721,835 | -0.27(-2.04%) |
Jun 05, 2007 | 13.01 | 13.08 | 12.93 | 13.06 | 7,793,535 | +0.18(+1.42%) |
Jun 04, 2007 | 12.88 | 12.92 | 12.81 | 12.88 | 5,852,922 | -0.02(-0.13%) |
Jun 01, 2007 | 12.82 | 12.92 | 12.80 | 12.89 | 4,525,264 | +0.07(+0.55%) |
May 31, 2007 | 12.89 | 12.95 | 12.74 | 12.82 | 5,387,160 | +0.02(+0.13%) |
May 30, 2007 | 12.73 | 12.83 | 12.69 | 12.81 | 4,648,501 | -0.06(-0.50%) |
May 29, 2007 | 12.97 | 12.98 | 12.81 | 12.87 | 4,331,675 | -0.12(-0.91%) |
May 25, 2007 | 12.94 | 13.03 | 12.94 | 12.99 | 5,234,776 | +0.17(+1.34%) |
May 24, 2007 | 12.96 | 13.00 | 12.76 | 12.82 | 8,653,083 | -0.11(-0.84%) |
May 23, 2007 | 13.05 | 13.08 | 12.90 | 12.92 | 4,336,989 | +0.05(+0.37%) |
May 22, 2007 | 12.95 | 12.97 | 12.84 | 12.88 | 3,271,778 | +0.01(+0.05%) |
May 21, 2007 | 12.90 | 12.93 | 12.84 | 12.87 | 4,476,240 | -0.09(-0.70%) |
May 18, 2007 | 12.90 | 13.00 | 12.87 | 12.96 | 3,939,810 | +0.06(+0.44%) |
May 17, 2007 | 12.90 | 12.94 | 12.81 | 12.90 | 3,001,511 | -0.08(-0.60%) |
May 16, 2007 | 12.94 | 13.04 | 12.82 | 12.98 | 3,986,345 | +0.11(+0.89%) |
May 15, 2007 | 12.92 | 13.02 | 12.85 | 12.87 | 5,257,075 | -0.03(-0.24%) |
May 14, 2007 | 12.96 | 13.02 | 12.83 | 12.90 | 8,476,290 | +0.22(+1.73%) |
May 11, 2007 | 12.46 | 12.69 | 12.42 | 12.68 | 5,506,538 | +0.23(+1.82%) |
May 10, 2007 | 12.76 | 12.76 | 12.44 | 12.45 | 7,134,910 | -0.42(-3.25%) |
May 09, 2007 | 12.75 | 12.89 | 12.65 | 12.87 | 9,206,795 | -0.11(-0.86%) |
May 08, 2007 | 13.00 | 13.01 | 12.86 | 12.98 | 6,415,713 | -0.23(-1.74%) |
May 07, 2007 | 13.27 | 13.33 | 13.20 | 13.21 | 3,423,389 | +0.08(+0.59%) |
May 04, 2007 | 12.99 | 13.18 | 12.97 | 13.13 | 5,000,939 | +0.18(+1.38%) |
May 03, 2007 | 12.93 | 13.01 | 12.91 | 12.96 | 6,376,054 | -0.15(-1.13%) |
May 02, 2007 | 13.01 | 13.18 | 12.99 | 13.10 | 5,558,618 | +0.07(+0.57%) |