Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.30 | 10.35 | 9.919 | 9.920 | 5,198,710 | -0.30(-2.97%) |
Apr 29, 2008 | 10.15 | 10.32 | 10.15 | 10.22 | 3,506,430 | -0.07(-0.68%) |
Apr 28, 2008 | 10.46 | 10.49 | 10.22 | 10.29 | 4,313,532 | -0.16(-1.57%) |
Apr 25, 2008 | 10.36 | 10.49 | 10.12 | 10.46 | 4,537,570 | +0.20(+2.00%) |
Apr 24, 2008 | 9.938 | 10.35 | 9.897 | 10.25 | 5,788,553 | +0.37(+3.73%) |
Apr 23, 2008 | 9.978 | 10.05 | 9.838 | 9.885 | 4,217,120 | -0.03(-0.29%) |
Apr 22, 2008 | 10.07 | 10.12 | 9.821 | 9.914 | 11,415,454 | -0.22(-2.14%) |
Apr 21, 2008 | 10.08 | 10.22 | 10.01 | 10.13 | 8,820,155 | -0.01(-0.11%) |
Apr 18, 2008 | 10.22 | 10.36 | 10.11 | 10.14 | 6,516,546 | +0.05(+0.46%) |
Apr 17, 2008 | 10.53 | 10.56 | 9.803 | 10.10 | 20,248,068 | -0.43(-4.06%) |
Apr 16, 2008 | 10.33 | 10.54 | 10.22 | 10.52 | 7,429,425 | +0.35(+3.45%) |
Apr 15, 2008 | 10.26 | 10.29 | 10.03 | 10.17 | 3,897,114 | +0.06(+0.58%) |
Apr 14, 2008 | 10.41 | 10.45 | 10.08 | 10.11 | 5,419,206 | -0.23(-2.20%) |
Apr 11, 2008 | 10.36 | 10.57 | 10.28 | 10.34 | 6,492,769 | -0.05(-0.51%) |
Apr 10, 2008 | 10.46 | 10.48 | 10.28 | 10.39 | 7,981,980 | -0.07(-0.67%) |
Apr 09, 2008 | 10.60 | 10.65 | 10.42 | 10.46 | 7,094,707 | -0.12(-1.10%) |
Apr 08, 2008 | 10.60 | 10.67 | 10.53 | 10.58 | 6,347,378 | +0.03(+0.28%) |
Apr 07, 2008 | 10.69 | 10.82 | 10.50 | 10.55 | 7,271,416 | +0.11(+1.06%) |
Apr 04, 2008 | 10.60 | 10.61 | 10.41 | 10.44 | 6,416,185 | -0.07(-0.67%) |
Apr 03, 2008 | 10.51 | 10.64 | 10.42 | 10.51 | 6,774,156 | -0.15(-1.37%) |
Apr 02, 2008 | 10.77 | 10.83 | 10.52 | 10.66 | 5,817,869 | -0.05(-0.49%) |
Apr 01, 2008 | 10.26 | 10.71 | 10.26 | 10.71 | 11,781,585 | +0.59(+5.83%) |
Mar 31, 2008 | 10.04 | 10.25 | 9.879 | 10.12 | 9,737,529 | +0.04(+0.35%) |
Mar 28, 2008 | 10.47 | 10.49 | 10.02 | 10.08 | 6,869,138 | -0.33(-3.14%) |
Mar 27, 2008 | 10.38 | 10.58 | 10.07 | 10.41 | 8,573,959 | +0.14(+1.37%) |
Mar 26, 2008 | 10.67 | 10.67 | 10.21 | 10.27 | 7,562,177 | -0.33(-3.09%) |
Mar 25, 2008 | 10.06 | 10.67 | 10.03 | 10.60 | 13,800,582 | +0.54(+5.35%) |
Mar 24, 2008 | 10.18 | 10.46 | 10.04 | 10.06 | 11,879,206 | -0.19(-1.88%) |
Mar 21, 2008 | 9.938 | 10.25 | 9.797 | 10.25 | 7,365,837 | +0.00(+0.00%) |
Mar 20, 2008 | 9.938 | 10.25 | 9.797 | 10.25 | 7,365,837 | +0.46(+4.65%) |
Mar 19, 2008 | 10.03 | 10.23 | 9.704 | 9.797 | 9,207,026 | -0.42(-4.06%) |
Mar 18, 2008 | 9.908 | 10.22 | 9.885 | 10.21 | 7,513,474 | +0.46(+4.67%) |
Mar 17, 2008 | 9.394 | 9.891 | 9.295 | 9.756 | 6,726,763 | +0.11(+1.15%) |
Mar 14, 2008 | 9.908 | 9.996 | 9.447 | 9.645 | 8,379,610 | -0.15(-1.49%) |
Mar 13, 2008 | 9.604 | 9.850 | 9.254 | 9.791 | 13,697,982 | +0.18(+1.89%) |
Mar 12, 2008 | 9.908 | 10.03 | 9.563 | 9.610 | 9,638,310 | -0.30(-3.07%) |
Mar 11, 2008 | 9.353 | 9.914 | 9.353 | 9.914 | 8,432,451 | +0.71(+7.75%) |
Mar 10, 2008 | 9.324 | 9.452 | 9.143 | 9.201 | 7,012,690 | -0.12(-1.32%) |
Mar 07, 2008 | 9.295 | 9.604 | 9.131 | 9.324 | 11,913,690 | -0.13(-1.36%) |
Mar 06, 2008 | 9.675 | 9.692 | 9.394 | 9.452 | 6,425,250 | -0.16(-1.70%) |
Mar 05, 2008 | 9.669 | 9.873 | 9.593 | 9.616 | 6,278,638 | -0.08(-0.78%) |
Mar 04, 2008 | 9.756 | 9.762 | 9.295 | 9.692 | 7,460,032 | +0.02(+0.24%) |
Mar 03, 2008 | 9.908 | 9.908 | 9.558 | 9.669 | 11,006,637 | -0.19(-1.90%) |
Feb 29, 2008 | 9.938 | 10.03 | 9.786 | 9.856 | 9,039,513 | -0.15(-1.52%) |
Feb 28, 2008 | 9.943 | 10.06 | 9.862 | 10.01 | 4,987,892 | -0.02(-0.17%) |
Feb 27, 2008 | 10.12 | 10.18 | 9.967 | 10.03 | 4,745,047 | -0.08(-0.75%) |
Feb 26, 2008 | 10.05 | 10.19 | 9.914 | 10.10 | 4,705,510 | +0.05(+0.46%) |
Feb 25, 2008 | 9.961 | 10.08 | 9.780 | 10.05 | 4,628,683 | +0.16(+1.60%) |
Feb 22, 2008 | 9.821 | 9.908 | 9.610 | 9.897 | 6,621,615 | +0.05(+0.47%) |
Feb 21, 2008 | 9.978 | 10.03 | 9.780 | 9.850 | 3,624,491 | -0.09(-0.88%) |
Feb 20, 2008 | 9.710 | 9.984 | 9.704 | 9.938 | 6,990,532 | +0.12(+1.25%) |
Feb 19, 2008 | 10.22 | 10.23 | 9.777 | 9.815 | 7,045,681 | -0.32(-3.17%) |
Feb 18, 2008 | 10.03 | 10.17 | 9.879 | 10.14 | 6,527,727 | +0.00(+0.00%) |
Feb 15, 2008 | 10.03 | 10.17 | 9.879 | 10.14 | 6,527,727 | +0.20(+2.06%) |
Feb 14, 2008 | 9.978 | 10.08 | 9.815 | 9.932 | 4,458,786 | -0.01(-0.12%) |
Feb 13, 2008 | 10.08 | 10.10 | 9.733 | 9.943 | 9,307,498 | -0.04(-0.41%) |
Feb 12, 2008 | 10.11 | 10.17 | 9.850 | 9.984 | 4,963,369 | +0.04(+0.35%) |
Feb 11, 2008 | 10.01 | 10.10 | 9.838 | 9.949 | 5,176,517 | -0.04(-0.35%) |
Feb 08, 2008 | 9.949 | 10.07 | 9.768 | 9.984 | 6,719,828 | -0.09(-0.87%) |
Feb 07, 2008 | 9.862 | 10.07 | 9.692 | 10.07 | 5,894,241 | +0.20(+2.01%) |
Feb 06, 2008 | 9.938 | 10.11 | 9.826 | 9.873 | 8,104,744 | -0.02(-0.18%) |
Feb 05, 2008 | 9.780 | 9.978 | 9.680 | 9.891 | 7,001,805 | -0.02(-0.24%) |
Feb 04, 2008 | 10.22 | 10.22 | 9.873 | 9.914 | 5,752,976 | -0.29(-2.81%) |
Feb 01, 2008 | 9.938 | 10.22 | 9.867 | 10.20 | 10,887,813 | +0.33(+3.32%) |
Jan 31, 2008 | 9.189 | 9.879 | 9.131 | 9.873 | 14,425,446 | +0.68(+7.44%) |
Jan 30, 2008 | 9.359 | 9.476 | 9.178 | 9.189 | 7,541,163 | -0.25(-2.66%) |
Jan 29, 2008 | 9.458 | 9.499 | 9.306 | 9.441 | 9,042,000 | +0.11(+1.19%) |
Jan 28, 2008 | 9.435 | 9.470 | 9.213 | 9.330 | 14,360,841 | -0.04(-0.44%) |
Jan 25, 2008 | 9.622 | 9.774 | 9.224 | 9.371 | 12,038,991 | -0.15(-1.60%) |
Jan 24, 2008 | 9.353 | 9.756 | 9.353 | 9.523 | 15,933,514 | +0.15(+1.62%) |
Jan 23, 2008 | 8.599 | 9.411 | 8.353 | 9.371 | 15,537,231 | +0.58(+6.58%) |
Jan 22, 2008 | 8.482 | 9.283 | 8.482 | 8.792 | 14,342,851 | -0.22(-2.40%) |
Jan 21, 2008 | 9.002 | 9.318 | 8.909 | 9.008 | 8,250,877 | +0.00(+0.00%) |
Jan 18, 2008 | 9.002 | 9.318 | 8.909 | 9.008 | 8,250,877 | +0.09(+1.05%) |
Jan 17, 2008 | 9.388 | 9.452 | 8.856 | 8.915 | 9,127,077 | -0.46(-4.87%) |
Jan 16, 2008 | 9.289 | 9.587 | 9.207 | 9.371 | 9,611,525 | +0.04(+0.38%) |
Jan 15, 2008 | 9.470 | 9.599 | 9.271 | 9.335 | 14,340,542 | -0.26(-2.68%) |
Jan 14, 2008 | 9.961 | 9.967 | 9.528 | 9.593 | 6,864,138 | -0.16(-1.68%) |
Jan 11, 2008 | 9.698 | 9.967 | 9.610 | 9.756 | 8,643,072 | -0.12(-1.18%) |
Jan 10, 2008 | 9.651 | 9.984 | 9.499 | 9.873 | 7,820,885 | +0.19(+1.99%) |
Jan 09, 2008 | 9.873 | 9.873 | 9.353 | 9.680 | 8,514,620 | -0.02(-0.24%) |
Jan 08, 2008 | 10.04 | 10.04 | 9.698 | 9.704 | 11,145,835 | -0.26(-2.64%) |
Jan 07, 2008 | 9.990 | 10.14 | 9.809 | 9.967 | 7,065,759 | +0.07(+0.71%) |
Jan 04, 2008 | 10.08 | 10.08 | 9.762 | 9.897 | 7,877,550 | -0.27(-2.64%) |
Jan 03, 2008 | 10.33 | 10.33 | 10.03 | 10.17 | 6,377,580 | +0.01(+0.12%) |
Jan 02, 2008 | 10.45 | 10.59 | 10.07 | 10.15 | 9,356,772 | -0.25(-2.42%) |
Jan 01, 2008 | 10.23 | 10.42 | 10.11 | 10.41 | 11,450,586 | +0.00(+0.00%) |
Dec 31, 2007 | 10.23 | 10.42 | 10.11 | 10.41 | 11,450,586 | +0.19(+1.89%) |
Dec 28, 2007 | 10.20 | 10.22 | 10.00 | 10.21 | 4,161,372 | +0.10(+0.98%) |
Dec 27, 2007 | 10.11 | 10.25 | 10.08 | 10.11 | 5,038,792 | -0.02(-0.17%) |
Dec 26, 2007 | 10.03 | 10.13 | 9.856 | 10.13 | 3,907,298 | +0.08(+0.76%) |
Dec 24, 2007 | 10.03 | 10.08 | 9.932 | 10.05 | 1,699,700 | +0.13(+1.36%) |
Dec 21, 2007 | 9.967 | 9.967 | 9.768 | 9.920 | 6,827,071 | +0.11(+1.07%) |
Dec 20, 2007 | 9.984 | 9.984 | 9.727 | 9.815 | 5,139,106 | +0.01(+0.12%) |
Dec 19, 2007 | 9.838 | 10.03 | 9.686 | 9.803 | 8,452,018 | +0.04(+0.42%) |
Dec 18, 2007 | 9.499 | 9.902 | 9.452 | 9.762 | 5,563,503 | +0.22(+2.27%) |
Dec 17, 2007 | 9.710 | 9.826 | 9.534 | 9.546 | 3,672,938 | -0.22(-2.22%) |
Dec 14, 2007 | 9.891 | 9.973 | 9.733 | 9.762 | 6,031,374 | -0.13(-1.30%) |
Dec 13, 2007 | 9.704 | 9.903 | 9.528 | 9.891 | 6,187,404 | +0.20(+2.11%) |
Dec 12, 2007 | 10.08 | 10.11 | 9.534 | 9.686 | 7,090,726 | -0.12(-1.25%) |
Dec 11, 2007 | 10.23 | 10.24 | 9.715 | 9.809 | 5,516,098 | -0.40(-3.95%) |
Dec 10, 2007 | 10.11 | 10.28 | 10.00 | 10.21 | 6,509,524 | +0.24(+2.40%) |
Dec 07, 2007 | 10.09 | 10.11 | 9.862 | 9.973 | 7,282,672 | -0.02(-0.23%) |
Dec 06, 2007 | 9.862 | 9.996 | 9.657 | 9.996 | 7,856,254 | +0.25(+2.58%) |
Dec 05, 2007 | 9.715 | 9.949 | 9.628 | 9.745 | 5,039,177 | +0.21(+2.21%) |
Dec 04, 2007 | 9.727 | 9.733 | 9.441 | 9.534 | 3,498,435 | -0.26(-2.63%) |
Dec 03, 2007 | 9.862 | 10.05 | 9.739 | 9.791 | 6,368,271 | -0.13(-1.30%) |
Nov 30, 2007 | 9.938 | 10.22 | 9.821 | 9.920 | 5,265,902 | +0.11(+1.13%) |
Nov 29, 2007 | 9.938 | 9.938 | 9.727 | 9.809 | 3,630,617 | -0.18(-1.81%) |
Nov 28, 2007 | 9.704 | 10.08 | 9.604 | 9.990 | 3,688,941 | +0.41(+4.27%) |
Nov 27, 2007 | 9.353 | 9.610 | 9.254 | 9.581 | 6,314,273 | +0.26(+2.76%) |
Nov 26, 2007 | 9.762 | 9.762 | 9.318 | 9.324 | 4,264,162 | -0.44(-4.55%) |
Nov 23, 2007 | 9.563 | 9.786 | 9.517 | 9.768 | 1,321,396 | +0.31(+3.28%) |
Nov 21, 2007 | 9.470 | 9.639 | 9.359 | 9.458 | 4,394,189 | -0.10(-1.04%) |
Nov 20, 2007 | 9.511 | 9.762 | 9.341 | 9.558 | 6,919,766 | +0.00(+0.00%) |
Nov 19, 2007 | 9.704 | 9.739 | 9.452 | 9.558 | 5,809,268 | -0.14(-1.45%) |
Nov 16, 2007 | 9.692 | 9.867 | 9.452 | 9.698 | 3,819,301 | +0.12(+1.28%) |
Nov 15, 2007 | 9.914 | 9.914 | 9.505 | 9.575 | 3,649,095 | -0.29(-2.96%) |
Nov 14, 2007 | 10.01 | 10.38 | 9.786 | 9.867 | 5,434,250 | +0.01(+0.12%) |
Nov 13, 2007 | 9.704 | 9.856 | 9.669 | 9.856 | 5,669,546 | +0.20(+2.06%) |
Nov 12, 2007 | 9.850 | 9.897 | 9.599 | 9.657 | 3,881,557 | -0.19(-1.96%) |
Nov 09, 2007 | 9.452 | 9.932 | 9.335 | 9.850 | 3,555,746 | +0.32(+3.31%) |
Nov 08, 2007 | 9.447 | 9.628 | 9.330 | 9.534 | 8,028,911 | +0.10(+1.05%) |
Nov 07, 2007 | 9.797 | 9.821 | 9.406 | 9.435 | 8,906,336 | -0.51(-5.17%) |
Nov 06, 2007 | 9.762 | 9.955 | 9.645 | 9.949 | 5,249,609 | +0.20(+2.10%) |
Nov 05, 2007 | 9.663 | 9.867 | 9.540 | 9.745 | 3,343,666 | -0.04(-0.36%) |
Nov 02, 2007 | 10.08 | 10.12 | 9.657 | 9.780 | 6,872,635 | -0.26(-2.56%) |
Nov 01, 2007 | 10.29 | 10.33 | 9.932 | 10.04 | 8,065,400 | -0.36(-3.43%) |
Oct 31, 2007 | 10.40 | 10.43 | 10.15 | 10.39 | 6,535,636 | +0.08(+0.74%) |
Oct 30, 2007 | 10.40 | 10.47 | 10.25 | 10.32 | 7,780,275 | -0.13(-1.29%) |
Oct 29, 2007 | 10.63 | 10.63 | 10.34 | 10.45 | 5,661,612 | -0.10(-0.94%) |
Oct 26, 2007 | 10.61 | 10.62 | 10.42 | 10.55 | 4,361,419 | +0.09(+0.84%) |
Oct 25, 2007 | 10.80 | 10.80 | 10.36 | 10.46 | 5,218,637 | -0.29(-2.72%) |
Oct 24, 2007 | 10.77 | 10.80 | 10.64 | 10.76 | 13,026,784 | -0.05(-0.49%) |
Oct 23, 2007 | 10.50 | 10.84 | 10.47 | 10.81 | 9,957,201 | +0.33(+3.18%) |
Oct 22, 2007 | 10.31 | 10.49 | 10.15 | 10.48 | 6,155,549 | +0.05(+0.51%) |
Oct 19, 2007 | 10.49 | 10.49 | 10.23 | 10.42 | 6,866,292 | +0.02(+0.22%) |
Oct 18, 2007 | 10.17 | 10.49 | 10.09 | 10.40 | 8,360,169 | +0.36(+3.61%) |
Oct 17, 2007 | 10.09 | 10.34 | 9.920 | 10.04 | 5,040,063 | -0.05(-0.52%) |
Oct 16, 2007 | 10.36 | 10.36 | 10.08 | 10.09 | 3,472,217 | -0.22(-2.10%) |
Oct 15, 2007 | 10.64 | 10.64 | 10.25 | 10.31 | 2,460,777 | -0.23(-2.16%) |
Oct 12, 2007 | 10.55 | 10.64 | 10.46 | 10.53 | 3,082,794 | -0.06(-0.55%) |
Oct 11, 2007 | 10.62 | 10.87 | 10.54 | 10.59 | 6,038,860 | -0.05(-0.49%) |
Oct 10, 2007 | 10.41 | 10.67 | 10.38 | 10.64 | 10,399,433 | +0.24(+2.30%) |
Oct 09, 2007 | 10.29 | 10.43 | 10.21 | 10.41 | 5,083,252 | +0.17(+1.66%) |
Oct 08, 2007 | 10.33 | 10.36 | 10.18 | 10.24 | 2,109,807 | -0.05(-0.51%) |
Oct 05, 2007 | 10.43 | 10.44 | 10.22 | 10.29 | 3,007,575 | +0.02(+0.17%) |
Oct 04, 2007 | 10.41 | 10.44 | 10.24 | 10.27 | 1,490,647 | -0.06(-0.62%) |
Oct 03, 2007 | 10.44 | 10.47 | 10.29 | 10.34 | 2,436,373 | -0.10(-0.95%) |
Oct 02, 2007 | 10.33 | 10.51 | 10.26 | 10.43 | 2,392,545 | +0.18(+1.71%) |
Oct 01, 2007 | 10.07 | 10.39 | 10.04 | 10.26 | 3,261,207 | +0.16(+1.56%) |
Sep 28, 2007 | 10.01 | 10.12 | 10.01 | 10.10 | 3,031,993 | +0.03(+0.29%) |
Sep 27, 2007 | 10.00 | 10.11 | 9.984 | 10.07 | 2,325,211 | +0.12(+1.17%) |
Sep 26, 2007 | 9.961 | 10.11 | 9.943 | 9.955 | 2,895,927 | +0.05(+0.53%) |
Sep 25, 2007 | 10.01 | 10.10 | 9.879 | 9.902 | 4,499,013 | -0.18(-1.80%) |
Sep 24, 2007 | 10.11 | 10.18 | 10.01 | 10.08 | 3,431,104 | -0.03(-0.29%) |
Sep 21, 2007 | 10.19 | 10.25 | 10.05 | 10.11 | 3,209,950 | -0.07(-0.69%) |
Sep 20, 2007 | 10.26 | 10.34 | 10.11 | 10.18 | 2,710,202 | -0.08(-0.74%) |
Sep 19, 2007 | 10.32 | 10.41 | 10.21 | 10.26 | 2,446,743 | +0.04(+0.40%) |
Sep 18, 2007 | 9.990 | 10.24 | 9.862 | 10.22 | 4,041,790 | +0.28(+2.82%) |
Sep 17, 2007 | 9.914 | 9.990 | 9.885 | 9.938 | 2,769,639 | -0.01(-0.12%) |
Sep 14, 2007 | 9.826 | 9.984 | 9.826 | 9.949 | 2,270,965 | +0.01(+0.06%) |
Sep 13, 2007 | 10.02 | 10.02 | 9.897 | 9.943 | 3,172,685 | -0.01(-0.12%) |
Sep 12, 2007 | 9.920 | 10.01 | 9.832 | 9.955 | 6,346,330 | -0.04(-0.35%) |
Sep 11, 2007 | 9.908 | 10.14 | 9.908 | 9.990 | 6,696,284 | +0.06(+0.59%) |
Sep 10, 2007 | 10.08 | 10.16 | 9.850 | 9.932 | 4,853,155 | -0.18(-1.79%) |
Sep 07, 2007 | 10.10 | 10.21 | 10.05 | 10.11 | 3,506,815 | -0.12(-1.14%) |
Sep 06, 2007 | 10.19 | 10.31 | 10.11 | 10.23 | 2,056,442 | +0.02(+0.23%) |
Sep 05, 2007 | 10.43 | 10.43 | 10.19 | 10.21 | 4,624,025 | -0.25(-2.40%) |
Sep 04, 2007 | 10.35 | 10.49 | 10.29 | 10.46 | 3,952,012 | +0.12(+1.19%) |
Aug 31, 2007 | 10.44 | 10.44 | 10.25 | 10.34 | 4,297,707 | +0.01(+0.06%) |
Aug 30, 2007 | 10.25 | 10.41 | 10.11 | 10.33 | 5,320,781 | +0.01(+0.06%) |
Aug 29, 2007 | 10.05 | 10.32 | 9.867 | 10.32 | 6,320,197 | +0.33(+3.28%) |
Aug 28, 2007 | 10.14 | 10.14 | 9.955 | 9.996 | 4,271,053 | -0.20(-1.95%) |
Aug 27, 2007 | 10.48 | 10.48 | 10.17 | 10.19 | 6,932,666 | -0.25(-2.41%) |
Aug 24, 2007 | 10.45 | 10.49 | 10.26 | 10.45 | 3,327,898 | +0.02(+0.17%) |
Aug 23, 2007 | 10.71 | 10.71 | 10.35 | 10.43 | 4,695,514 | -0.18(-1.65%) |
Aug 22, 2007 | 10.75 | 10.88 | 10.52 | 10.60 | 9,578,017 | -0.04(-0.33%) |
Aug 21, 2007 | 10.23 | 10.77 | 10.17 | 10.64 | 9,122,729 | +0.37(+3.58%) |
Aug 20, 2007 | 10.09 | 10.31 | 10.05 | 10.27 | 7,656,904 | +0.15(+1.50%) |
Aug 17, 2007 | 10.01 | 10.31 | 9.821 | 10.12 | 11,421,582 | +0.34(+3.47%) |
Aug 16, 2007 | 9.265 | 9.797 | 9.265 | 9.780 | 5,840,987 | +0.45(+4.82%) |
Aug 15, 2007 | 9.236 | 9.517 | 9.125 | 9.330 | 3,733,701 | +0.11(+1.20%) |
Aug 14, 2007 | 9.382 | 9.458 | 9.213 | 9.219 | 2,855,310 | -0.16(-1.74%) |
Aug 13, 2007 | 9.528 | 9.832 | 9.306 | 9.382 | 5,576,163 | -0.13(-1.35%) |
Aug 10, 2007 | 9.318 | 9.534 | 8.874 | 9.511 | 7,152,227 | +0.18(+1.88%) |
Aug 09, 2007 | 9.540 | 9.540 | 9.084 | 9.335 | 14,708,756 | -0.26(-2.74%) |
Aug 08, 2007 | 9.289 | 9.675 | 9.207 | 9.599 | 17,884,500 | +0.44(+4.79%) |
Aug 07, 2007 | 8.961 | 9.271 | 8.932 | 9.160 | 14,319,625 | +0.13(+1.42%) |
Aug 06, 2007 | 8.827 | 9.055 | 8.640 | 9.031 | 10,811,506 | +0.27(+3.07%) |
Aug 03, 2007 | 8.809 | 9.271 | 8.698 | 8.763 | 8,522,724 | -0.54(-5.78%) |
Aug 02, 2007 | 9.347 | 9.499 | 9.195 | 9.300 | 9,455,386 | +0.06(+0.70%) |
Aug 01, 2007 | 9.382 | 9.546 | 9.137 | 9.236 | 6,557,811 | -0.19(-1.99%) |
Jul 31, 2007 | 9.587 | 9.774 | 9.382 | 9.423 | 6,884,877 | -0.13(-1.35%) |
Jul 30, 2007 | 9.645 | 9.669 | 9.452 | 9.552 | 4,675,631 | -0.11(-1.09%) |
Jul 27, 2007 | 9.721 | 9.756 | 9.581 | 9.657 | 7,226,009 | -0.12(-1.26%) |
Jul 26, 2007 | 9.885 | 9.891 | 9.528 | 9.780 | 7,690,004 | -0.19(-1.88%) |
Jul 25, 2007 | 9.938 | 10.28 | 9.704 | 9.967 | 13,813,371 | +0.06(+0.59%) |
Jul 24, 2007 | 10.29 | 10.36 | 9.844 | 9.908 | 9,366,162 | -0.46(-4.45%) |
Jul 23, 2007 | 10.72 | 10.72 | 10.35 | 10.37 | 4,486,000 | -0.11(-1.06%) |
Jul 20, 2007 | 10.35 | 10.70 | 10.28 | 10.48 | 9,750,233 | +0.16(+1.53%) |
Jul 19, 2007 | 10.12 | 10.41 | 10.10 | 10.32 | 5,356,753 | +0.17(+1.67%) |
Jul 18, 2007 | 10.24 | 10.26 | 9.955 | 10.15 | 6,552,912 | -0.11(-1.03%) |
Jul 17, 2007 | 10.42 | 10.49 | 10.25 | 10.26 | 2,900,693 | -0.14(-1.35%) |
Jul 16, 2007 | 10.70 | 10.70 | 10.34 | 10.40 | 2,985,317 | -0.29(-2.73%) |
Jul 13, 2007 | 10.57 | 10.70 | 10.56 | 10.69 | 2,494,182 | +0.05(+0.49%) |
Jul 12, 2007 | 10.35 | 10.66 | 10.32 | 10.64 | 7,684,840 | +0.31(+3.00%) |
Jul 11, 2007 | 10.44 | 10.44 | 10.05 | 10.33 | 5,813,676 | -0.12(-1.12%) |
Jul 10, 2007 | 10.49 | 10.59 | 10.35 | 10.45 | 3,793,387 | -0.12(-1.16%) |
Jul 09, 2007 | 10.52 | 10.61 | 10.50 | 10.57 | 5,914,251 | +0.02(+0.17%) |
Jul 06, 2007 | 10.63 | 10.63 | 10.49 | 10.55 | 2,593,241 | -0.02(-0.22%) |
Jul 05, 2007 | 10.63 | 10.69 | 10.55 | 10.57 | 2,499,093 | -0.08(-0.77%) |
Jul 03, 2007 | 10.63 | 10.69 | 10.56 | 10.66 | 3,977,299 | +0.07(+0.66%) |
Jul 02, 2007 | 10.41 | 10.59 | 10.38 | 10.59 | 4,695,507 | +0.22(+2.14%) |
Jun 29, 2007 | 10.52 | 10.54 | 10.33 | 10.36 | 3,299,491 | -0.18(-1.72%) |
Jun 28, 2007 | 10.56 | 10.60 | 10.30 | 10.55 | 12,787,020 | -0.08(-0.72%) |
Jun 27, 2007 | 11.01 | 11.02 | 10.26 | 10.62 | 25,388,922 | -0.32(-2.89%) |
Jun 26, 2007 | 10.96 | 10.98 | 10.79 | 10.94 | 8,867,238 | +0.00(+0.00%) |
Jun 25, 2007 | 11.09 | 11.13 | 10.90 | 10.94 | 3,433,008 | -0.18(-1.58%) |
Jun 22, 2007 | 11.24 | 11.31 | 11.09 | 11.11 | 12,471,949 | -0.17(-1.50%) |
Jun 21, 2007 | 11.28 | 11.57 | 11.22 | 11.28 | 6,387,805 | +0.15(+1.31%) |
Jun 20, 2007 | 11.38 | 11.40 | 11.14 | 11.14 | 3,767,265 | -0.27(-2.36%) |
Jun 19, 2007 | 11.45 | 11.50 | 11.40 | 11.40 | 4,589,761 | -0.11(-0.91%) |
Jun 18, 2007 | 11.34 | 11.52 | 11.34 | 11.51 | 2,707,326 | +0.17(+1.49%) |
Jun 15, 2007 | 11.43 | 11.43 | 11.25 | 11.34 | 4,159,354 | -0.08(-0.67%) |
Jun 14, 2007 | 11.34 | 11.45 | 11.33 | 11.42 | 1,983,365 | +0.06(+0.52%) |
Jun 13, 2007 | 11.31 | 11.38 | 11.27 | 11.36 | 6,452,353 | +0.04(+0.31%) |
Jun 12, 2007 | 11.47 | 11.47 | 11.25 | 11.32 | 2,854,616 | -0.14(-1.22%) |
Jun 11, 2007 | 11.35 | 11.53 | 11.34 | 11.46 | 4,470,294 | +0.10(+0.87%) |
Jun 08, 2007 | 11.44 | 11.44 | 11.22 | 11.36 | 4,938,344 | -0.06(-0.51%) |
Jun 07, 2007 | 11.57 | 11.62 | 11.38 | 11.42 | 4,824,214 | -0.19(-1.66%) |
Jun 06, 2007 | 11.69 | 11.69 | 11.52 | 11.62 | 2,992,189 | -0.08(-0.70%) |
Jun 05, 2007 | 11.78 | 11.80 | 11.67 | 11.70 | 4,172,397 | -0.15(-1.23%) |
Jun 04, 2007 | 11.83 | 11.88 | 11.80 | 11.84 | 3,443,583 | -0.01(-0.10%) |
Jun 01, 2007 | 11.80 | 11.87 | 11.80 | 11.85 | 4,256,479 | +0.05(+0.45%) |
May 31, 2007 | 11.77 | 11.87 | 11.75 | 11.80 | 17,290,146 | +0.05(+0.40%) |
May 30, 2007 | 11.74 | 11.77 | 11.69 | 11.76 | 7,271,479 | +0.01(+0.05%) |
May 29, 2007 | 11.69 | 11.78 | 11.68 | 11.75 | 5,283,606 | +0.08(+0.65%) |
May 25, 2007 | 11.69 | 11.73 | 11.60 | 11.67 | 2,999,430 | -0.02(-0.15%) |
May 24, 2007 | 11.79 | 11.84 | 11.68 | 11.69 | 6,089,507 | -0.15(-1.28%) |
May 23, 2007 | 11.64 | 11.87 | 11.64 | 11.84 | 12,647,575 | +0.18(+1.50%) |
May 22, 2007 | 11.62 | 11.69 | 11.61 | 11.67 | 3,272,363 | +0.02(+0.15%) |
May 21, 2007 | 11.63 | 11.69 | 11.59 | 11.65 | 4,590,733 | -0.03(-0.25%) |
May 18, 2007 | 11.68 | 11.71 | 11.61 | 11.68 | 2,579,427 | -0.01(-0.05%) |
May 17, 2007 | 11.66 | 11.73 | 11.66 | 11.69 | 3,087,414 | +0.02(+0.20%) |
May 16, 2007 | 11.66 | 11.69 | 11.64 | 11.66 | 3,606,469 | -0.02(-0.15%) |
May 15, 2007 | 11.78 | 11.81 | 11.61 | 11.68 | 4,685,272 | -0.12(-0.99%) |
May 14, 2007 | 11.87 | 11.95 | 11.76 | 11.80 | 1,531,574 | -0.11(-0.93%) |
May 11, 2007 | 11.78 | 11.94 | 11.78 | 11.91 | 2,439,775 | +0.07(+0.59%) |
May 10, 2007 | 11.94 | 12.02 | 11.83 | 11.84 | 3,276,128 | -0.15(-1.27%) |
May 09, 2007 | 11.87 | 12.02 | 11.87 | 11.99 | 5,698,968 | +0.08(+0.64%) |
May 08, 2007 | 11.92 | 11.94 | 11.84 | 11.91 | 5,955,913 | +0.05(+0.39%) |
May 07, 2007 | 11.90 | 11.91 | 11.85 | 11.87 | 4,706,943 | +0.00(+0.00%) |
May 04, 2007 | 11.87 | 11.89 | 11.78 | 11.87 | 5,646,279 | +0.02(+0.15%) |
May 03, 2007 | 11.78 | 11.86 | 11.73 | 11.85 | 4,792,648 | +0.05(+0.45%) |
May 02, 2007 | 11.70 | 11.84 | 11.69 | 11.80 | 10,276,926 | +0.07(+0.60%) |