Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.315 | 7.457 | 7.211 | 7.269 | 2,503,928 | -0.03(-0.40%) |
Apr 29, 2008 | 7.403 | 7.432 | 7.257 | 7.298 | 1,278,374 | -0.09(-1.18%) |
Apr 28, 2008 | 7.348 | 7.386 | 7.248 | 7.386 | 1,276,603 | +0.02(+0.28%) |
Apr 25, 2008 | 7.228 | 7.378 | 7.198 | 7.365 | 1,258,491 | +0.12(+1.73%) |
Apr 24, 2008 | 7.103 | 7.298 | 6.924 | 7.240 | 3,590,791 | +0.05(+0.64%) |
Apr 23, 2008 | 7.207 | 7.378 | 7.173 | 7.194 | 969,300 | -0.02(-0.23%) |
Apr 22, 2008 | 7.136 | 7.244 | 7.040 | 7.211 | 1,339,191 | +0.02(+0.29%) |
Apr 21, 2008 | 7.286 | 7.315 | 7.169 | 7.190 | 942,543 | -0.15(-2.10%) |
Apr 18, 2008 | 7.507 | 7.553 | 7.282 | 7.344 | 951,629 | -0.07(-0.96%) |
Apr 17, 2008 | 7.423 | 7.436 | 7.273 | 7.415 | 1,174,022 | +0.03(+0.39%) |
Apr 16, 2008 | 7.186 | 7.403 | 7.128 | 7.386 | 2,147,302 | +0.28(+3.93%) |
Apr 15, 2008 | 7.107 | 7.132 | 6.982 | 7.107 | 977,471 | +0.06(+0.89%) |
Apr 14, 2008 | 7.024 | 7.128 | 6.986 | 7.044 | 1,174,790 | -0.01(-0.18%) |
Apr 11, 2008 | 7.019 | 7.169 | 6.974 | 7.057 | 2,211,518 | -0.05(-0.70%) |
Apr 10, 2008 | 7.057 | 7.198 | 6.990 | 7.107 | 1,498,875 | +0.03(+0.35%) |
Apr 09, 2008 | 7.336 | 7.386 | 7.040 | 7.082 | 1,653,948 | -0.25(-3.46%) |
Apr 08, 2008 | 7.498 | 7.498 | 7.315 | 7.336 | 1,366,847 | -0.15(-1.95%) |
Apr 07, 2008 | 7.498 | 7.507 | 7.373 | 7.482 | 2,019,425 | +0.05(+0.67%) |
Apr 04, 2008 | 7.394 | 7.573 | 7.336 | 7.432 | 2,506,617 | +0.04(+0.51%) |
Apr 03, 2008 | 7.040 | 7.448 | 7.040 | 7.394 | 2,086,461 | +0.27(+3.86%) |
Apr 02, 2008 | 7.232 | 7.257 | 6.915 | 7.119 | 3,233,994 | -0.20(-2.73%) |
Apr 01, 2008 | 7.086 | 7.323 | 7.086 | 7.319 | 4,298,049 | +0.25(+3.60%) |
Mar 31, 2008 | 6.982 | 7.273 | 6.903 | 7.065 | 3,240,682 | +0.14(+1.98%) |
Mar 28, 2008 | 7.094 | 7.094 | 6.894 | 6.928 | 1,336,231 | -0.08(-1.19%) |
Mar 27, 2008 | 7.303 | 7.303 | 6.978 | 7.011 | 1,431,826 | -0.19(-2.66%) |
Mar 26, 2008 | 7.319 | 7.336 | 7.169 | 7.203 | 1,371,408 | -0.15(-2.04%) |
Mar 25, 2008 | 7.348 | 7.373 | 7.178 | 7.353 | 1,970,665 | +0.04(+0.57%) |
Mar 24, 2008 | 7.269 | 7.344 | 7.211 | 7.311 | 2,357,908 | +0.10(+1.33%) |
Mar 21, 2008 | 7.028 | 7.240 | 7.003 | 7.215 | 2,345,298 | +0.00(+0.00%) |
Mar 20, 2008 | 7.028 | 7.240 | 7.003 | 7.215 | 2,345,298 | +0.20(+2.85%) |
Mar 19, 2008 | 7.144 | 7.223 | 6.994 | 7.015 | 1,831,823 | -0.12(-1.69%) |
Mar 18, 2008 | 7.123 | 7.186 | 6.865 | 7.136 | 1,806,841 | +0.14(+2.03%) |
Mar 17, 2008 | 6.911 | 7.132 | 6.786 | 6.994 | 1,906,721 | -0.02(-0.36%) |
Mar 14, 2008 | 7.153 | 7.269 | 6.849 | 7.019 | 2,818,073 | -0.12(-1.63%) |
Mar 13, 2008 | 6.949 | 7.144 | 6.765 | 7.136 | 2,454,406 | +0.14(+2.03%) |
Mar 12, 2008 | 7.123 | 7.257 | 6.965 | 6.994 | 2,009,703 | -0.15(-2.04%) |
Mar 11, 2008 | 6.790 | 7.140 | 6.694 | 7.140 | 2,877,725 | +0.50(+7.53%) |
Mar 10, 2008 | 6.799 | 6.840 | 6.624 | 6.640 | 1,880,555 | -0.13(-1.97%) |
Mar 07, 2008 | 6.686 | 6.878 | 6.565 | 6.774 | 2,449,235 | +0.07(+1.12%) |
Mar 06, 2008 | 6.915 | 6.928 | 6.686 | 6.699 | 4,682,408 | -0.45(-6.24%) |
Mar 05, 2008 | 7.099 | 7.219 | 7.032 | 7.144 | 2,391,815 | +0.07(+1.06%) |
Mar 04, 2008 | 7.028 | 7.119 | 6.903 | 7.069 | 3,090,650 | +0.01(+0.12%) |
Mar 03, 2008 | 7.019 | 7.123 | 6.861 | 7.061 | 2,800,859 | +0.09(+1.25%) |
Feb 29, 2008 | 6.894 | 6.994 | 6.882 | 6.974 | 3,028,117 | +0.00(+0.06%) |
Feb 28, 2008 | 7.082 | 7.123 | 6.967 | 6.969 | 1,920,404 | -0.15(-2.16%) |
Feb 27, 2008 | 7.040 | 7.140 | 6.957 | 7.123 | 5,256,775 | +0.04(+0.59%) |
Feb 26, 2008 | 7.069 | 7.173 | 6.999 | 7.082 | 4,624,573 | +0.01(+0.12%) |
Feb 25, 2008 | 6.961 | 7.078 | 6.865 | 7.074 | 8,073,499 | +0.11(+1.62%) |
Feb 22, 2008 | 6.940 | 6.969 | 6.840 | 6.961 | 4,561,140 | +0.02(+0.30%) |
Feb 21, 2008 | 7.478 | 7.482 | 6.874 | 6.940 | 8,879,037 | +0.05(+0.79%) |
Feb 20, 2008 | 6.844 | 6.965 | 6.786 | 6.886 | 5,529,419 | -0.08(-1.20%) |
Feb 19, 2008 | 7.207 | 7.219 | 6.940 | 6.969 | 2,523,315 | -0.10(-1.36%) |
Feb 18, 2008 | 7.040 | 7.094 | 6.978 | 7.065 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.040 | 7.094 | 6.978 | 7.065 | 3,424,452 | -0.02(-0.24%) |
Feb 14, 2008 | 7.415 | 7.432 | 7.061 | 7.082 | 3,427,138 | -0.27(-3.68%) |
Feb 13, 2008 | 7.461 | 7.569 | 7.273 | 7.353 | 4,036,977 | -0.10(-1.40%) |
Feb 12, 2008 | 7.219 | 7.494 | 7.123 | 7.457 | 6,261,437 | +0.01(+0.17%) |
Feb 11, 2008 | 7.673 | 7.707 | 7.432 | 7.444 | 2,235,110 | -0.24(-3.14%) |
Feb 08, 2008 | 7.828 | 7.886 | 7.636 | 7.686 | 1,797,255 | -0.20(-2.59%) |
Feb 07, 2008 | 7.623 | 7.890 | 7.603 | 7.890 | 1,547,581 | +0.24(+3.10%) |
Feb 06, 2008 | 7.915 | 7.952 | 7.653 | 7.653 | 1,761,411 | -0.20(-2.49%) |
Feb 05, 2008 | 7.803 | 8.015 | 7.711 | 7.848 | 4,892,229 | -0.13(-1.62%) |
Feb 04, 2008 | 8.040 | 8.119 | 7.828 | 7.977 | 2,133,876 | -0.10(-1.24%) |
Feb 01, 2008 | 7.869 | 8.082 | 7.811 | 8.077 | 3,074,826 | +0.24(+3.03%) |
Jan 31, 2008 | 7.648 | 7.902 | 7.623 | 7.840 | 2,843,919 | +0.11(+1.40%) |
Jan 30, 2008 | 7.757 | 7.911 | 7.636 | 7.732 | 4,413,076 | -0.03(-0.43%) |
Jan 29, 2008 | 7.728 | 7.836 | 7.523 | 7.765 | 1,921,942 | +0.11(+1.41%) |
Jan 28, 2008 | 7.411 | 7.719 | 7.278 | 7.657 | 1,675,735 | +0.27(+3.61%) |
Jan 25, 2008 | 7.353 | 7.540 | 7.278 | 7.390 | 4,036,526 | +0.09(+1.20%) |
Jan 24, 2008 | 7.319 | 7.411 | 7.065 | 7.303 | 3,838,026 | +0.05(+0.69%) |
Jan 23, 2008 | 6.524 | 7.294 | 6.382 | 7.253 | 4,744,858 | +0.62(+9.36%) |
Jan 22, 2008 | 6.365 | 6.707 | 6.315 | 6.632 | 5,514,411 | +0.09(+1.40%) |
Jan 21, 2008 | 6.753 | 6.832 | 6.457 | 6.540 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.753 | 6.832 | 6.457 | 6.540 | 6,961,693 | -0.17(-2.48%) |
Jan 17, 2008 | 6.932 | 6.957 | 6.674 | 6.707 | 2,405,988 | -0.27(-3.94%) |
Jan 16, 2008 | 6.828 | 7.049 | 6.815 | 6.982 | 3,571,610 | +0.12(+1.82%) |
Jan 15, 2008 | 6.865 | 6.928 | 6.769 | 6.857 | 2,011,560 | -0.11(-1.61%) |
Jan 14, 2008 | 6.936 | 7.019 | 6.769 | 6.969 | 2,280,960 | +0.10(+1.46%) |
Jan 11, 2008 | 6.869 | 7.065 | 6.653 | 6.869 | 2,143,980 | -0.01(-0.12%) |
Jan 10, 2008 | 6.715 | 7.019 | 6.590 | 6.878 | 2,860,864 | +0.09(+1.29%) |
Jan 09, 2008 | 6.686 | 6.819 | 6.453 | 6.790 | 2,962,199 | +0.09(+1.31%) |
Jan 08, 2008 | 6.974 | 7.169 | 6.690 | 6.703 | 2,155,454 | -0.27(-3.83%) |
Jan 07, 2008 | 6.882 | 7.024 | 6.769 | 6.969 | 2,326,048 | +0.14(+2.07%) |
Jan 04, 2008 | 6.974 | 6.978 | 6.782 | 6.828 | 2,472,834 | -0.18(-2.56%) |
Jan 03, 2008 | 7.215 | 7.290 | 6.994 | 7.007 | 2,167,176 | -0.23(-3.22%) |
Jan 02, 2008 | 7.332 | 7.390 | 7.198 | 7.240 | 1,891,372 | -0.23(-3.07%) |
Jan 01, 2008 | 7.336 | 7.657 | 7.336 | 7.469 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.336 | 7.657 | 7.336 | 7.469 | 2,951,766 | +0.06(+0.84%) |
Dec 28, 2007 | 7.648 | 7.648 | 7.407 | 7.407 | 1,959,513 | -0.14(-1.88%) |
Dec 27, 2007 | 7.711 | 7.732 | 7.528 | 7.548 | 1,951,870 | -0.20(-2.53%) |
Dec 26, 2007 | 7.832 | 7.832 | 7.703 | 7.744 | 1,689,331 | -0.09(-1.17%) |
Dec 24, 2007 | 7.594 | 7.836 | 7.519 | 7.836 | 1,579,052 | +0.26(+3.47%) |
Dec 21, 2007 | 7.661 | 7.673 | 7.473 | 7.573 | 2,501,141 | +0.05(+0.61%) |
Dec 20, 2007 | 7.628 | 7.703 | 7.503 | 7.528 | 1,452,065 | -0.08(-1.04%) |
Dec 19, 2007 | 7.498 | 7.644 | 7.432 | 7.607 | 1,895,621 | +0.11(+1.44%) |
Dec 18, 2007 | 7.661 | 7.740 | 7.361 | 7.498 | 2,948,300 | -0.15(-2.01%) |
Dec 17, 2007 | 7.748 | 7.778 | 7.573 | 7.653 | 4,444,535 | -0.09(-1.18%) |
Dec 14, 2007 | 7.957 | 8.019 | 7.732 | 7.744 | 2,317,207 | -0.29(-3.58%) |
Dec 13, 2007 | 8.194 | 8.227 | 7.944 | 8.032 | 2,520,773 | -0.20(-2.48%) |
Dec 12, 2007 | 8.590 | 8.823 | 8.136 | 8.236 | 3,385,264 | -0.18(-2.18%) |
Dec 11, 2007 | 8.644 | 8.831 | 8.336 | 8.419 | 5,090,991 | -0.23(-2.65%) |
Dec 10, 2007 | 8.632 | 8.723 | 8.515 | 8.648 | 3,456,379 | +0.09(+1.07%) |
Dec 07, 2007 | 8.682 | 8.761 | 8.557 | 8.557 | 1,722,189 | -0.07(-0.77%) |
Dec 06, 2007 | 8.369 | 8.648 | 8.369 | 8.623 | 3,416,639 | +0.27(+3.19%) |
Dec 05, 2007 | 8.277 | 8.394 | 8.232 | 8.357 | 2,437,233 | +0.14(+1.72%) |
Dec 04, 2007 | 8.411 | 8.411 | 8.202 | 8.215 | 1,239,016 | -0.24(-2.81%) |
Dec 03, 2007 | 8.607 | 8.607 | 8.357 | 8.452 | 2,340,252 | -0.09(-1.02%) |
Nov 30, 2007 | 8.711 | 8.927 | 8.427 | 8.540 | 2,847,162 | -0.10(-1.16%) |
Nov 29, 2007 | 8.615 | 8.748 | 8.494 | 8.640 | 1,074,763 | -0.05(-0.53%) |
Nov 28, 2007 | 8.461 | 8.769 | 8.461 | 8.686 | 1,545,068 | +0.27(+3.22%) |
Nov 27, 2007 | 8.336 | 8.419 | 8.227 | 8.415 | 2,269,197 | +0.10(+1.15%) |
Nov 26, 2007 | 8.632 | 8.690 | 8.298 | 8.319 | 2,882,296 | -0.31(-3.62%) |
Nov 23, 2007 | 8.573 | 8.677 | 8.507 | 8.632 | 383,360 | +0.15(+1.82%) |
Nov 21, 2007 | 8.452 | 8.486 | 8.369 | 8.477 | 2,096,601 | -0.07(-0.78%) |
Nov 20, 2007 | 8.582 | 8.715 | 8.419 | 8.544 | 3,190,751 | -0.03(-0.39%) |
Nov 19, 2007 | 8.777 | 8.886 | 8.569 | 8.577 | 1,607,911 | -0.33(-3.74%) |
Nov 16, 2007 | 9.248 | 9.248 | 8.827 | 8.911 | 2,016,424 | -0.28(-3.08%) |
Nov 15, 2007 | 9.144 | 9.290 | 9.019 | 9.194 | 2,647,555 | +0.00(+0.00%) |
Nov 14, 2007 | 9.381 | 9.477 | 9.165 | 9.194 | 1,653,227 | -0.09(-0.99%) |
Nov 13, 2007 | 9.036 | 9.386 | 9.036 | 9.286 | 1,980,769 | +0.26(+2.91%) |
Nov 12, 2007 | 9.040 | 9.248 | 9.019 | 9.023 | 2,081,000 | -0.06(-0.64%) |
Nov 09, 2007 | 9.061 | 9.211 | 8.969 | 9.081 | 2,260,315 | -0.09(-0.95%) |
Nov 08, 2007 | 9.223 | 9.290 | 9.090 | 9.169 | 3,509,987 | -0.05(-0.59%) |
Nov 07, 2007 | 9.515 | 9.515 | 9.186 | 9.223 | 1,976,912 | -0.36(-3.74%) |
Nov 06, 2007 | 9.752 | 9.823 | 9.490 | 9.581 | 4,409,488 | -0.16(-1.63%) |
Nov 05, 2007 | 9.860 | 9.948 | 9.665 | 9.740 | 2,476,058 | -0.24(-2.38%) |
Nov 02, 2007 | 10.24 | 10.24 | 9.894 | 9.977 | 2,085,799 | -0.30(-2.88%) |
Nov 01, 2007 | 10.14 | 10.49 | 10.11 | 10.27 | 3,368,389 | -0.50(-4.68%) |
Oct 31, 2007 | 10.54 | 10.78 | 10.47 | 10.78 | 1,649,627 | +0.26(+2.50%) |
Oct 30, 2007 | 10.29 | 10.51 | 10.25 | 10.51 | 1,122,716 | +0.18(+1.69%) |
Oct 29, 2007 | 10.55 | 10.57 | 10.34 | 10.34 | 1,277,548 | -0.13(-1.27%) |
Oct 26, 2007 | 10.50 | 10.61 | 10.35 | 10.47 | 1,239,620 | +0.06(+0.56%) |
Oct 25, 2007 | 10.36 | 10.49 | 10.29 | 10.41 | 2,139,330 | +0.05(+0.44%) |
Oct 24, 2007 | 10.35 | 10.49 | 10.16 | 10.37 | 2,538,774 | -0.02(-0.16%) |
Oct 23, 2007 | 10.45 | 10.51 | 10.28 | 10.39 | 2,578,382 | -0.01(-0.12%) |
Oct 22, 2007 | 10.15 | 10.40 | 10.10 | 10.40 | 2,598,787 | +0.19(+1.88%) |
Oct 19, 2007 | 10.52 | 10.53 | 10.20 | 10.21 | 2,806,430 | -0.33(-3.16%) |
Oct 18, 2007 | 10.62 | 10.76 | 10.43 | 10.54 | 749,677 | -0.13(-1.25%) |
Oct 17, 2007 | 10.86 | 10.86 | 10.42 | 10.67 | 1,424,939 | -0.06(-0.54%) |
Oct 16, 2007 | 10.87 | 10.87 | 10.73 | 10.73 | 1,499,835 | -0.08(-0.69%) |
Oct 15, 2007 | 11.07 | 11.12 | 10.73 | 10.81 | 1,158,243 | -0.22(-1.97%) |
Oct 12, 2007 | 11.24 | 11.25 | 11.02 | 11.02 | 561,238 | -0.17(-1.49%) |
Oct 11, 2007 | 11.18 | 11.28 | 11.11 | 11.19 | 1,570,170 | +0.05(+0.49%) |
Oct 10, 2007 | 10.86 | 11.18 | 10.82 | 11.14 | 1,393,253 | +0.19(+1.71%) |
Oct 09, 2007 | 10.97 | 11.00 | 10.74 | 10.95 | 1,562,488 | +0.01(+0.08%) |
Oct 08, 2007 | 10.84 | 11.00 | 10.73 | 10.94 | 1,195,691 | +0.04(+0.38%) |
Oct 05, 2007 | 10.54 | 10.90 | 10.47 | 10.90 | 2,314,567 | +0.40(+3.81%) |
Oct 04, 2007 | 10.41 | 10.51 | 10.39 | 10.50 | 1,550,246 | +0.09(+0.84%) |
Oct 03, 2007 | 10.44 | 10.52 | 10.38 | 10.41 | 2,016,664 | -0.21(-1.96%) |
Oct 02, 2007 | 10.58 | 10.68 | 10.48 | 10.62 | 2,236,070 | -0.05(-0.43%) |
Oct 01, 2007 | 10.57 | 10.73 | 10.54 | 10.66 | 1,594,895 | +0.12(+1.15%) |
Sep 28, 2007 | 10.61 | 10.66 | 10.46 | 10.54 | 2,087,479 | -0.10(-0.94%) |
Sep 27, 2007 | 10.54 | 10.71 | 10.54 | 10.64 | 2,060,113 | +0.11(+1.03%) |
Sep 26, 2007 | 10.56 | 10.61 | 10.46 | 10.54 | 2,102,122 | +0.05(+0.44%) |
Sep 25, 2007 | 10.41 | 10.58 | 10.41 | 10.49 | 2,159,254 | -0.06(-0.55%) |
Sep 24, 2007 | 10.53 | 10.64 | 10.51 | 10.55 | 1,272,747 | +0.08(+0.80%) |
Sep 21, 2007 | 10.71 | 10.80 | 10.46 | 10.46 | 4,041,730 | -0.22(-2.07%) |
Sep 20, 2007 | 10.96 | 10.99 | 10.57 | 10.69 | 2,273,038 | -0.31(-2.80%) |
Sep 19, 2007 | 10.97 | 11.20 | 10.96 | 10.99 | 1,110,953 | +0.07(+0.61%) |
Sep 18, 2007 | 10.62 | 10.93 | 10.59 | 10.93 | 945,799 | +0.35(+3.31%) |
Sep 17, 2007 | 10.60 | 10.69 | 10.57 | 10.58 | 749,437 | -0.10(-0.94%) |
Sep 14, 2007 | 10.46 | 10.68 | 10.40 | 10.68 | 1,073,505 | +0.15(+1.38%) |
Sep 13, 2007 | 10.28 | 10.56 | 10.27 | 10.53 | 1,665,950 | +0.28(+2.72%) |
Sep 12, 2007 | 10.21 | 10.31 | 10.16 | 10.25 | 1,599,936 | -0.01(-0.08%) |
Sep 11, 2007 | 10.25 | 10.39 | 10.21 | 10.26 | 1,246,102 | +0.03(+0.28%) |
Sep 10, 2007 | 10.36 | 10.40 | 10.19 | 10.23 | 1,427,100 | -0.10(-0.97%) |
Sep 07, 2007 | 10.34 | 10.34 | 10.19 | 10.33 | 1,384,131 | -0.10(-0.92%) |
Sep 06, 2007 | 10.46 | 10.49 | 10.34 | 10.43 | 1,328,199 | +0.00(+0.00%) |
Sep 05, 2007 | 10.66 | 10.69 | 10.43 | 10.43 | 874,984 | -0.34(-3.17%) |
Sep 04, 2007 | 10.69 | 10.86 | 10.66 | 10.77 | 611,888 | +0.03(+0.27%) |
Aug 31, 2007 | 10.76 | 10.84 | 10.62 | 10.74 | 1,386,771 | +0.13(+1.22%) |
Aug 30, 2007 | 10.46 | 10.65 | 10.43 | 10.61 | 755,679 | +0.06(+0.55%) |
Aug 29, 2007 | 10.32 | 10.55 | 10.26 | 10.55 | 779,684 | +0.31(+3.01%) |
Aug 28, 2007 | 10.48 | 10.56 | 10.24 | 10.24 | 1,013,013 | -0.24(-2.30%) |
Aug 27, 2007 | 10.73 | 10.78 | 10.49 | 10.49 | 674,301 | -0.27(-2.52%) |
Aug 24, 2007 | 10.62 | 10.76 | 10.56 | 10.76 | 699,507 | +0.07(+0.66%) |
Aug 23, 2007 | 10.75 | 10.84 | 10.65 | 10.69 | 1,708,679 | -0.04(-0.35%) |
Aug 22, 2007 | 10.79 | 10.89 | 10.72 | 10.72 | 1,060,783 | +0.04(+0.39%) |
Aug 21, 2007 | 10.49 | 10.79 | 10.48 | 10.68 | 1,701,958 | +0.12(+1.10%) |
Aug 20, 2007 | 10.31 | 10.66 | 10.22 | 10.56 | 1,974,175 | +0.25(+2.42%) |
Aug 17, 2007 | 10.17 | 10.34 | 9.985 | 10.31 | 2,100,202 | +0.36(+3.64%) |
Aug 16, 2007 | 9.706 | 10.06 | 9.648 | 9.952 | 2,941,087 | +0.22(+2.31%) |
Aug 15, 2007 | 9.748 | 10.14 | 9.719 | 9.727 | 1,917,043 | -0.05(-0.51%) |
Aug 14, 2007 | 9.977 | 10.04 | 9.777 | 9.777 | 3,540,985 | -0.27(-2.74%) |
Aug 13, 2007 | 10.02 | 10.26 | 9.894 | 10.05 | 2,114,365 | +0.12(+1.22%) |
Aug 10, 2007 | 10.03 | 10.11 | 9.794 | 9.931 | 2,591,208 | -0.22(-2.14%) |
Aug 09, 2007 | 10.16 | 10.32 | 9.998 | 10.15 | 3,163,865 | -0.19(-1.85%) |
Aug 08, 2007 | 10.10 | 10.50 | 9.902 | 10.34 | 2,446,011 | +0.24(+2.39%) |
Aug 07, 2007 | 10.14 | 10.31 | 9.919 | 10.10 | 2,134,529 | -0.07(-0.66%) |
Aug 06, 2007 | 9.915 | 10.21 | 9.648 | 10.16 | 3,209,367 | +0.27(+2.69%) |
Aug 03, 2007 | 9.869 | 10.15 | 9.856 | 9.898 | 1,646,266 | -0.25(-2.50%) |
Aug 02, 2007 | 9.990 | 10.21 | 9.894 | 10.15 | 2,055,000 | +0.14(+1.41%) |
Aug 01, 2007 | 10.05 | 10.17 | 9.723 | 10.01 | 3,844,822 | -0.04(-0.37%) |
Jul 31, 2007 | 10.51 | 10.66 | 9.931 | 10.05 | 6,247,718 | -0.34(-3.29%) |
Jul 30, 2007 | 10.39 | 10.48 | 10.25 | 10.39 | 2,745,426 | -0.01(-0.12%) |
Jul 27, 2007 | 10.30 | 10.75 | 10.30 | 10.40 | 2,817,233 | -0.27(-2.57%) |
Jul 26, 2007 | 10.81 | 10.90 | 10.34 | 10.68 | 3,056,323 | -0.22(-1.99%) |
Jul 25, 2007 | 11.41 | 11.65 | 10.85 | 10.89 | 5,201,549 | -0.20(-1.80%) |
Jul 24, 2007 | 11.11 | 11.30 | 11.08 | 11.09 | 2,864,520 | -0.06(-0.52%) |
Jul 23, 2007 | 11.41 | 11.51 | 11.12 | 11.15 | 1,282,349 | -0.24(-2.09%) |
Jul 20, 2007 | 11.64 | 11.66 | 11.37 | 11.39 | 1,992,419 | -0.25(-2.15%) |
Jul 19, 2007 | 11.70 | 11.73 | 11.61 | 11.64 | 1,363,006 | +0.01(+0.11%) |
Jul 18, 2007 | 11.63 | 11.71 | 11.37 | 11.63 | 1,626,102 | -0.11(-0.96%) |
Jul 17, 2007 | 11.80 | 11.87 | 11.69 | 11.74 | 1,169,526 | -0.02(-0.18%) |
Jul 16, 2007 | 11.86 | 12.03 | 11.76 | 11.76 | 874,023 | -0.15(-1.22%) |
Jul 13, 2007 | 11.76 | 11.91 | 11.70 | 11.91 | 860,581 | +0.16(+1.38%) |
Jul 12, 2007 | 11.60 | 11.79 | 11.60 | 11.74 | 1,563,209 | +0.16(+1.37%) |
Jul 11, 2007 | 11.75 | 11.78 | 11.59 | 11.59 | 1,794,617 | -0.16(-1.38%) |
Jul 10, 2007 | 11.53 | 11.88 | 11.53 | 11.75 | 2,364,017 | -0.15(-1.30%) |
Jul 09, 2007 | 11.96 | 11.99 | 11.77 | 11.90 | 785,445 | -0.00(-0.03%) |
Jul 06, 2007 | 11.79 | 11.96 | 11.65 | 11.91 | 2,426,910 | +0.08(+0.70%) |
Jul 05, 2007 | 11.91 | 11.96 | 11.77 | 11.82 | 1,781,655 | +0.00(+0.00%) |
Jul 03, 2007 | 11.96 | 11.99 | 11.74 | 11.82 | 920,593 | -0.05(-0.39%) |
Jul 02, 2007 | 11.91 | 11.93 | 11.76 | 11.87 | 2,242,640 | -0.04(-0.31%) |
Jun 29, 2007 | 11.98 | 12.08 | 11.82 | 11.91 | 2,154,453 | +0.00(+0.03%) |
Jun 28, 2007 | 11.93 | 12.10 | 11.84 | 11.90 | 2,594,168 | -0.02(-0.14%) |
Jun 27, 2007 | 11.77 | 12.01 | 11.77 | 11.92 | 5,257,003 | +0.08(+0.63%) |
Jun 26, 2007 | 12.07 | 12.07 | 11.79 | 11.84 | 2,242,552 | -0.18(-1.52%) |
Jun 25, 2007 | 12.08 | 12.18 | 11.98 | 12.03 | 4,387,643 | -0.05(-0.45%) |
Jun 22, 2007 | 12.12 | 12.18 | 12.03 | 12.08 | 1,729,564 | -0.06(-0.48%) |
Jun 21, 2007 | 12.23 | 12.24 | 12.01 | 12.14 | 1,294,592 | -0.13(-1.09%) |
Jun 20, 2007 | 12.49 | 12.49 | 12.23 | 12.27 | 1,809,980 | -0.21(-1.70%) |
Jun 19, 2007 | 12.36 | 12.48 | 12.26 | 12.48 | 1,655,148 | +0.09(+0.71%) |
Jun 18, 2007 | 12.39 | 12.47 | 12.27 | 12.40 | 2,218,066 | +0.01(+0.10%) |
Jun 15, 2007 | 12.29 | 12.51 | 12.28 | 12.38 | 2,206,304 | +0.19(+1.57%) |
Jun 14, 2007 | 12.23 | 12.36 | 12.14 | 12.19 | 2,259,595 | -0.08(-0.68%) |
Jun 13, 2007 | 12.21 | 12.34 | 12.11 | 12.28 | 2,188,780 | +0.17(+1.41%) |
Jun 12, 2007 | 12.26 | 12.26 | 12.06 | 12.11 | 1,757,890 | -0.18(-1.49%) |
Jun 11, 2007 | 12.46 | 12.46 | 12.26 | 12.29 | 1,170,006 | -0.19(-1.54%) |
Jun 08, 2007 | 12.36 | 12.50 | 12.25 | 12.48 | 3,221,238 | +0.12(+0.94%) |
Jun 07, 2007 | 12.92 | 13.01 | 12.36 | 12.36 | 2,239,671 | -0.55(-4.29%) |
Jun 06, 2007 | 12.93 | 13.01 | 12.82 | 12.92 | 1,702,438 | -0.09(-0.70%) |
Jun 05, 2007 | 13.21 | 13.26 | 12.99 | 13.01 | 1,587,694 | -0.22(-1.67%) |
Jun 04, 2007 | 13.17 | 13.28 | 13.15 | 13.23 | 1,546,165 | +0.02(+0.19%) |
Jun 01, 2007 | 13.26 | 13.35 | 13.19 | 13.21 | 1,508,477 | -0.05(-0.35%) |
May 31, 2007 | 13.33 | 13.35 | 13.13 | 13.25 | 2,288,937 | -0.02(-0.13%) |
May 30, 2007 | 13.22 | 13.34 | 13.22 | 13.27 | 3,485,053 | +0.03(+0.22%) |
May 29, 2007 | 13.21 | 13.59 | 13.16 | 13.24 | 2,473,960 | +0.24(+1.86%) |
May 25, 2007 | 13.14 | 13.18 | 12.94 | 13.00 | 1,040,138 | +0.00(+0.03%) |
May 24, 2007 | 13.23 | 13.25 | 12.91 | 12.99 | 1,363,967 | -0.22(-1.70%) |
May 23, 2007 | 13.36 | 13.51 | 13.22 | 13.22 | 1,157,053 | -0.07(-0.53%) |
May 22, 2007 | 13.25 | 13.42 | 13.14 | 13.29 | 1,128,189 | +0.11(+0.82%) |
May 21, 2007 | 13.11 | 13.36 | 13.05 | 13.18 | 1,238,900 | +0.12(+0.92%) |
May 18, 2007 | 13.17 | 13.18 | 12.96 | 13.06 | 1,783,601 | -0.07(-0.54%) |
May 17, 2007 | 13.32 | 13.41 | 13.12 | 13.13 | 1,073,986 | -0.22(-1.65%) |
May 16, 2007 | 13.46 | 13.51 | 13.29 | 13.35 | 894,428 | -0.10(-0.77%) |
May 15, 2007 | 13.73 | 13.75 | 13.44 | 13.46 | 819,609 | -0.22(-1.58%) |
May 14, 2007 | 13.78 | 13.81 | 13.65 | 13.67 | 694,086 | -0.07(-0.55%) |
May 11, 2007 | 13.63 | 13.82 | 13.63 | 13.75 | 696,146 | +0.12(+0.92%) |
May 10, 2007 | 13.71 | 13.81 | 13.56 | 13.62 | 592,444 | -0.16(-1.18%) |
May 09, 2007 | 13.70 | 13.93 | 13.69 | 13.78 | 863,941 | +0.09(+0.64%) |
May 08, 2007 | 13.70 | 13.77 | 13.68 | 13.70 | 563,638 | -0.06(-0.45%) |
May 07, 2007 | 13.77 | 13.87 | 13.72 | 13.76 | 712,193 | +0.05(+0.36%) |
May 04, 2007 | 13.75 | 13.83 | 13.68 | 13.71 | 1,387,011 | -0.08(-0.60%) |
May 03, 2007 | 13.78 | 13.86 | 13.68 | 13.79 | 903,430 | +0.15(+1.10%) |
May 02, 2007 | 13.53 | 13.81 | 13.41 | 13.64 | 1,341,402 | +0.07(+0.49%) |