Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.48 | 10.75 | 10.47 | 10.67 | 8,274,226 | +0.26(+2.51%) |
May 29, 2008 | 10.41 | 10.49 | 10.07 | 10.41 | 9,411,027 | +0.33(+3.32%) |
May 28, 2008 | 9.960 | 10.12 | 9.923 | 10.07 | 4,455,868 | +0.16(+1.61%) |
May 27, 2008 | 9.793 | 9.921 | 9.649 | 9.913 | 4,034,553 | +0.04(+0.45%) |
May 26, 2008 | 9.832 | 9.921 | 9.618 | 9.868 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.832 | 9.921 | 9.618 | 9.868 | 4,490,896 | -0.04(-0.40%) |
May 22, 2008 | 10.12 | 10.18 | 9.800 | 9.907 | 6,845,627 | -0.19(-1.86%) |
May 21, 2008 | 10.35 | 10.53 | 10.05 | 10.10 | 14,706,906 | +0.06(+0.57%) |
May 20, 2008 | 9.873 | 10.08 | 9.871 | 10.04 | 6,598,398 | +0.16(+1.67%) |
May 19, 2008 | 9.994 | 10.09 | 9.798 | 9.873 | 7,447,691 | -0.03(-0.26%) |
May 16, 2008 | 10.03 | 10.11 | 9.701 | 9.900 | 9,181,360 | +0.11(+1.09%) |
May 15, 2008 | 9.184 | 9.921 | 9.184 | 9.793 | 14,257,773 | +0.63(+6.90%) |
May 14, 2008 | 8.944 | 9.359 | 8.936 | 9.161 | 8,558,666 | +0.22(+2.48%) |
May 13, 2008 | 8.871 | 8.964 | 8.751 | 8.939 | 4,809,176 | +0.03(+0.38%) |
May 12, 2008 | 8.800 | 8.905 | 8.743 | 8.905 | 4,235,614 | +0.16(+1.88%) |
May 09, 2008 | 8.644 | 8.852 | 8.563 | 8.740 | 2,703,298 | +0.08(+0.87%) |
May 08, 2008 | 8.615 | 8.701 | 8.516 | 8.664 | 5,408,817 | +0.13(+1.53%) |
May 07, 2008 | 8.680 | 8.852 | 8.497 | 8.534 | 5,006,185 | -0.13(-1.45%) |
May 06, 2008 | 8.615 | 8.683 | 8.385 | 8.659 | 10,289,098 | +0.05(+0.55%) |
May 05, 2008 | 8.931 | 8.931 | 8.505 | 8.612 | 10,673,635 | -0.26(-2.97%) |
May 02, 2008 | 9.009 | 9.061 | 8.829 | 8.876 | 11,396,994 | +0.08(+0.86%) |
May 01, 2008 | 8.341 | 8.996 | 8.265 | 8.800 | 21,328,124 | +0.86(+10.86%) |
Apr 30, 2008 | 8.009 | 8.163 | 7.931 | 7.939 | 5,799,347 | +0.02(+0.20%) |
Apr 29, 2008 | 8.059 | 8.189 | 7.891 | 7.923 | 4,917,270 | -0.09(-1.11%) |
Apr 28, 2008 | 7.813 | 8.066 | 7.745 | 8.012 | 8,433,083 | +0.29(+3.72%) |
Apr 25, 2008 | 7.677 | 7.805 | 7.510 | 7.724 | 6,842,211 | +0.36(+4.86%) |
Apr 24, 2008 | 7.134 | 7.416 | 7.121 | 7.367 | 3,950,581 | +0.26(+3.60%) |
Apr 23, 2008 | 7.236 | 7.301 | 7.051 | 7.111 | 3,453,175 | -0.09(-1.30%) |
Apr 22, 2008 | 7.158 | 7.327 | 7.126 | 7.205 | 5,366,291 | +0.03(+0.47%) |
Apr 21, 2008 | 7.051 | 7.176 | 6.985 | 7.171 | 3,855,331 | +0.09(+1.33%) |
Apr 18, 2008 | 6.865 | 7.142 | 6.837 | 7.077 | 5,449,949 | +0.30(+4.35%) |
Apr 17, 2008 | 6.962 | 6.996 | 6.693 | 6.782 | 4,657,944 | -0.22(-3.17%) |
Apr 16, 2008 | 6.609 | 7.045 | 6.594 | 7.004 | 6,311,519 | +0.44(+6.72%) |
Apr 15, 2008 | 6.568 | 6.575 | 6.361 | 6.562 | 3,800,555 | +0.02(+0.32%) |
Apr 14, 2008 | 6.630 | 6.630 | 6.398 | 6.541 | 4,480,112 | -0.04(-0.56%) |
Apr 11, 2008 | 6.591 | 6.763 | 6.510 | 6.578 | 4,384,453 | -0.10(-1.45%) |
Apr 10, 2008 | 6.729 | 6.735 | 6.523 | 6.675 | 4,175,649 | -0.07(-1.01%) |
Apr 09, 2008 | 6.944 | 6.998 | 6.719 | 6.742 | 4,060,624 | -0.34(-4.76%) |
Apr 08, 2008 | 7.043 | 7.179 | 7.014 | 7.079 | 1,756,411 | -0.03(-0.40%) |
Apr 07, 2008 | 7.121 | 7.299 | 7.048 | 7.108 | 3,381,354 | +0.04(+0.59%) |
Apr 04, 2008 | 7.111 | 7.158 | 7.004 | 7.066 | 3,294,521 | -0.03(-0.48%) |
Apr 03, 2008 | 7.147 | 7.194 | 7.004 | 7.100 | 4,896,208 | -0.10(-1.41%) |
Apr 02, 2008 | 7.249 | 7.338 | 7.173 | 7.202 | 2,815,087 | -0.03(-0.43%) |
Apr 01, 2008 | 7.053 | 7.278 | 7.038 | 7.233 | 3,174,843 | +0.27(+3.94%) |
Mar 31, 2008 | 6.803 | 7.006 | 6.719 | 6.959 | 4,884,424 | +0.16(+2.30%) |
Mar 28, 2008 | 6.873 | 6.904 | 6.779 | 6.803 | 2,145,202 | -0.07(-1.03%) |
Mar 27, 2008 | 7.019 | 7.043 | 6.795 | 6.873 | 2,481,240 | -0.13(-1.86%) |
Mar 26, 2008 | 7.134 | 7.134 | 6.881 | 7.004 | 2,512,932 | -0.13(-1.83%) |
Mar 25, 2008 | 7.045 | 7.226 | 7.005 | 7.134 | 4,846,027 | +0.10(+1.49%) |
Mar 24, 2008 | 6.756 | 7.142 | 6.706 | 7.030 | 5,904,346 | +0.40(+6.11%) |
Mar 21, 2008 | 6.557 | 6.633 | 6.413 | 6.625 | 3,445,726 | +0.00(+0.00%) |
Mar 20, 2008 | 6.557 | 6.633 | 6.413 | 6.625 | 3,445,726 | +0.06(+0.87%) |
Mar 19, 2008 | 6.813 | 6.972 | 6.534 | 6.568 | 3,528,718 | -0.22(-3.31%) |
Mar 18, 2008 | 6.466 | 6.816 | 6.466 | 6.792 | 4,337,883 | +0.45(+7.04%) |
Mar 17, 2008 | 6.429 | 6.591 | 6.244 | 6.346 | 4,976,921 | -0.24(-3.65%) |
Mar 14, 2008 | 6.837 | 6.878 | 6.408 | 6.586 | 7,334,753 | -0.19(-2.81%) |
Mar 13, 2008 | 6.756 | 6.844 | 6.560 | 6.776 | 7,991,334 | -0.08(-1.14%) |
Mar 12, 2008 | 7.009 | 7.132 | 6.800 | 6.855 | 4,907,428 | -0.15(-2.20%) |
Mar 11, 2008 | 6.967 | 7.040 | 6.758 | 7.009 | 5,757,353 | +0.19(+2.76%) |
Mar 10, 2008 | 7.129 | 7.145 | 6.784 | 6.821 | 5,437,518 | -0.28(-3.94%) |
Mar 07, 2008 | 7.030 | 7.262 | 6.951 | 7.100 | 3,857,587 | -0.02(-0.26%) |
Mar 06, 2008 | 7.351 | 7.374 | 7.090 | 7.119 | 3,373,404 | -0.26(-3.54%) |
Mar 05, 2008 | 7.367 | 7.515 | 7.257 | 7.380 | 3,304,795 | +0.02(+0.21%) |
Mar 04, 2008 | 7.351 | 7.395 | 7.158 | 7.364 | 6,942,871 | -0.08(-1.05%) |
Mar 03, 2008 | 7.312 | 7.510 | 7.260 | 7.442 | 4,075,091 | +0.09(+1.17%) |
Feb 29, 2008 | 7.701 | 7.774 | 7.299 | 7.356 | 4,146,813 | -0.44(-5.63%) |
Feb 28, 2008 | 7.818 | 7.905 | 7.680 | 7.795 | 4,502,507 | -0.08(-1.06%) |
Feb 27, 2008 | 8.001 | 8.142 | 7.703 | 7.878 | 6,775,115 | -0.13(-1.66%) |
Feb 26, 2008 | 7.910 | 8.343 | 7.910 | 8.012 | 7,340,509 | +0.06(+0.76%) |
Feb 25, 2008 | 7.894 | 8.019 | 7.737 | 7.952 | 6,255,965 | +0.04(+0.46%) |
Feb 22, 2008 | 8.171 | 8.171 | 7.724 | 7.915 | 6,445,944 | -0.20(-2.51%) |
Feb 21, 2008 | 8.158 | 8.435 | 7.978 | 8.119 | 10,321,771 | +0.27(+3.50%) |
Feb 20, 2008 | 7.865 | 7.910 | 7.703 | 7.844 | 5,553,857 | -0.02(-0.30%) |
Feb 19, 2008 | 7.724 | 8.082 | 7.724 | 7.868 | 6,561,903 | +0.24(+3.11%) |
Feb 18, 2008 | 7.557 | 7.714 | 7.542 | 7.630 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.557 | 7.714 | 7.542 | 7.630 | 4,287,495 | +0.03(+0.34%) |
Feb 14, 2008 | 7.842 | 7.842 | 7.505 | 7.604 | 3,666,306 | -0.24(-3.06%) |
Feb 13, 2008 | 7.607 | 7.860 | 7.583 | 7.844 | 4,820,166 | +0.32(+4.20%) |
Feb 12, 2008 | 7.753 | 7.787 | 7.432 | 7.529 | 4,808,870 | -0.17(-2.20%) |
Feb 11, 2008 | 7.818 | 7.818 | 7.536 | 7.698 | 3,458,119 | -0.02(-0.20%) |
Feb 08, 2008 | 7.701 | 8.111 | 7.612 | 7.714 | 3,609,600 | -0.02(-0.27%) |
Feb 07, 2008 | 7.442 | 7.795 | 7.340 | 7.735 | 5,922,241 | +0.27(+3.60%) |
Feb 06, 2008 | 7.367 | 7.581 | 7.231 | 7.466 | 6,086,176 | +0.26(+3.55%) |
Feb 05, 2008 | 7.309 | 7.461 | 7.194 | 7.210 | 4,221,977 | -0.22(-2.95%) |
Feb 04, 2008 | 7.782 | 7.782 | 7.401 | 7.429 | 6,842,268 | -0.36(-4.56%) |
Feb 01, 2008 | 7.445 | 7.784 | 7.414 | 7.784 | 8,042,511 | +0.39(+5.26%) |
Jan 31, 2008 | 6.988 | 7.416 | 6.904 | 7.395 | 5,891,008 | +0.29(+4.04%) |
Jan 30, 2008 | 7.098 | 7.283 | 6.967 | 7.108 | 4,795,313 | +0.03(+0.41%) |
Jan 29, 2008 | 7.087 | 7.226 | 6.962 | 7.079 | 3,809,317 | -0.04(-0.55%) |
Jan 28, 2008 | 6.586 | 7.119 | 6.586 | 7.119 | 9,406,887 | +0.49(+7.45%) |
Jan 25, 2008 | 6.380 | 6.884 | 6.340 | 6.625 | 10,804,774 | +0.43(+7.00%) |
Jan 24, 2008 | 6.262 | 6.351 | 6.139 | 6.191 | 4,817,896 | -0.03(-0.50%) |
Jan 23, 2008 | 6.006 | 6.257 | 5.815 | 6.223 | 7,337,369 | +0.15(+2.45%) |
Jan 22, 2008 | 5.732 | 6.155 | 5.721 | 6.074 | 6,655,292 | +0.04(+0.65%) |
Jan 21, 2008 | 5.923 | 6.058 | 5.789 | 6.035 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.923 | 6.058 | 5.789 | 6.035 | 5,777,668 | +0.20(+3.45%) |
Jan 17, 2008 | 6.165 | 6.223 | 5.797 | 5.834 | 7,528,201 | -0.30(-4.94%) |
Jan 16, 2008 | 6.228 | 6.348 | 6.066 | 6.137 | 5,559,325 | -0.13(-2.04%) |
Jan 15, 2008 | 6.416 | 6.440 | 6.184 | 6.265 | 6,746,390 | -0.20(-3.07%) |
Jan 14, 2008 | 6.510 | 6.545 | 6.427 | 6.463 | 4,185,739 | +0.01(+0.16%) |
Jan 11, 2008 | 6.588 | 6.643 | 6.429 | 6.453 | 4,271,974 | -0.20(-3.06%) |
Jan 10, 2008 | 6.552 | 6.782 | 6.523 | 6.656 | 5,265,615 | +0.04(+0.67%) |
Jan 09, 2008 | 6.489 | 6.633 | 6.400 | 6.612 | 8,238,949 | +0.13(+1.97%) |
Jan 08, 2008 | 6.818 | 6.850 | 6.466 | 6.484 | 7,279,740 | -0.30(-4.39%) |
Jan 07, 2008 | 6.902 | 6.933 | 6.554 | 6.782 | 9,382,938 | -0.10(-1.48%) |
Jan 04, 2008 | 7.147 | 7.147 | 6.821 | 6.884 | 6,246,078 | -0.38(-5.18%) |
Jan 03, 2008 | 7.233 | 7.340 | 7.207 | 7.260 | 4,798,071 | +0.05(+0.72%) |
Jan 02, 2008 | 7.296 | 7.427 | 7.158 | 7.207 | 3,812,598 | -0.04(-0.58%) |
Jan 01, 2008 | 7.495 | 7.495 | 7.249 | 7.249 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.495 | 7.495 | 7.249 | 7.249 | 5,220,044 | -0.24(-3.21%) |
Dec 28, 2007 | 7.312 | 7.510 | 7.223 | 7.489 | 5,804,107 | +0.24(+3.28%) |
Dec 27, 2007 | 7.429 | 7.429 | 7.181 | 7.252 | 4,849,224 | +0.02(+0.33%) |
Dec 26, 2007 | 7.254 | 7.338 | 7.137 | 7.228 | 4,887,618 | -0.11(-1.46%) |
Dec 24, 2007 | 7.184 | 7.338 | 7.163 | 7.335 | 1,795,406 | +0.11(+1.59%) |
Dec 21, 2007 | 7.145 | 7.369 | 7.145 | 7.220 | 6,608,056 | +0.19(+2.71%) |
Dec 20, 2007 | 6.758 | 7.113 | 6.638 | 7.030 | 6,472,137 | +0.37(+5.57%) |
Dec 19, 2007 | 6.790 | 6.881 | 6.659 | 6.659 | 4,928,942 | -0.16(-2.30%) |
Dec 18, 2007 | 6.842 | 6.945 | 6.656 | 6.816 | 5,402,958 | +0.01(+0.12%) |
Dec 17, 2007 | 7.095 | 7.121 | 6.800 | 6.808 | 5,534,709 | -0.34(-4.78%) |
Dec 14, 2007 | 7.158 | 7.356 | 7.048 | 7.150 | 6,009,307 | +0.09(+1.29%) |
Dec 13, 2007 | 7.205 | 7.205 | 6.907 | 7.058 | 2,746,092 | -0.10(-1.35%) |
Dec 12, 2007 | 7.262 | 7.492 | 7.048 | 7.155 | 5,355,698 | +0.08(+1.14%) |
Dec 11, 2007 | 7.327 | 7.536 | 7.066 | 7.074 | 6,202,238 | -0.22(-3.04%) |
Dec 10, 2007 | 7.129 | 7.497 | 7.069 | 7.296 | 6,663,012 | +0.17(+2.46%) |
Dec 07, 2007 | 7.061 | 7.207 | 7.027 | 7.121 | 3,266,130 | +0.09(+1.26%) |
Dec 06, 2007 | 6.703 | 7.077 | 6.659 | 7.032 | 5,197,397 | +0.33(+4.99%) |
Dec 05, 2007 | 6.557 | 6.865 | 6.557 | 6.698 | 6,106,012 | +0.17(+2.56%) |
Dec 04, 2007 | 6.463 | 6.549 | 6.385 | 6.531 | 3,668,830 | +0.03(+0.48%) |
Dec 03, 2007 | 6.633 | 6.654 | 6.481 | 6.500 | 2,912,634 | -0.11(-1.66%) |
Nov 30, 2007 | 6.889 | 6.894 | 6.510 | 6.609 | 9,552,386 | -0.10(-1.48%) |
Nov 29, 2007 | 6.860 | 6.923 | 6.706 | 6.709 | 7,263,533 | -0.17(-2.43%) |
Nov 28, 2007 | 6.617 | 6.891 | 6.596 | 6.876 | 8,126,628 | +0.32(+4.90%) |
Nov 27, 2007 | 6.408 | 6.573 | 6.408 | 6.554 | 5,690,357 | +0.19(+2.95%) |
Nov 26, 2007 | 6.706 | 6.706 | 6.366 | 6.366 | 5,280,404 | -0.25(-3.75%) |
Nov 23, 2007 | 6.377 | 6.677 | 6.377 | 6.615 | 2,754,826 | +0.26(+4.15%) |
Nov 21, 2007 | 6.502 | 6.547 | 6.340 | 6.351 | 9,855,376 | -0.25(-3.76%) |
Nov 20, 2007 | 6.711 | 6.803 | 6.497 | 6.599 | 7,666,234 | -0.13(-1.90%) |
Nov 19, 2007 | 7.011 | 7.066 | 6.669 | 6.727 | 8,456,757 | -0.32(-4.56%) |
Nov 16, 2007 | 7.087 | 7.111 | 6.902 | 7.048 | 5,832,517 | -0.00(-0.04%) |
Nov 15, 2007 | 7.351 | 7.377 | 7.011 | 7.051 | 8,014,544 | -0.24(-3.33%) |
Nov 14, 2007 | 7.233 | 7.526 | 6.983 | 7.293 | 16,976,990 | +0.21(+2.95%) |
Nov 13, 2007 | 7.022 | 7.116 | 6.857 | 7.085 | 8,524,163 | +0.10(+1.38%) |
Nov 12, 2007 | 7.129 | 7.304 | 6.923 | 6.988 | 6,756,305 | -0.17(-2.44%) |
Nov 09, 2007 | 7.395 | 7.448 | 7.025 | 7.163 | 22,511,692 | -0.40(-5.25%) |
Nov 08, 2007 | 7.790 | 7.792 | 7.312 | 7.560 | 8,769,320 | -0.19(-2.49%) |
Nov 07, 2007 | 7.834 | 7.912 | 7.748 | 7.753 | 6,451,079 | -0.23(-2.91%) |
Nov 06, 2007 | 8.066 | 8.095 | 7.912 | 7.986 | 4,683,126 | -0.01(-0.13%) |
Nov 05, 2007 | 8.145 | 8.147 | 7.839 | 7.996 | 5,063,106 | -0.14(-1.70%) |
Nov 02, 2007 | 8.458 | 8.534 | 7.873 | 8.134 | 17,009,226 | -0.32(-3.80%) |
Nov 01, 2007 | 8.965 | 9.158 | 8.356 | 8.456 | 18,401,228 | -0.98(-10.40%) |
Oct 31, 2007 | 9.218 | 9.448 | 9.187 | 9.437 | 5,156,725 | +0.23(+2.50%) |
Oct 30, 2007 | 9.309 | 9.401 | 9.176 | 9.208 | 3,640,266 | -0.11(-1.18%) |
Oct 29, 2007 | 9.315 | 9.432 | 9.247 | 9.317 | 3,639,883 | +0.06(+0.65%) |
Oct 26, 2007 | 9.372 | 9.380 | 9.181 | 9.257 | 2,430,163 | -0.03(-0.34%) |
Oct 25, 2007 | 9.333 | 9.503 | 9.140 | 9.289 | 6,148,550 | -0.02(-0.20%) |
Oct 24, 2007 | 9.414 | 9.448 | 9.106 | 9.307 | 4,381,263 | -0.14(-1.47%) |
Oct 23, 2007 | 9.304 | 9.458 | 9.226 | 9.445 | 4,274,038 | +0.22(+2.38%) |
Oct 22, 2007 | 9.163 | 9.281 | 8.873 | 9.226 | 3,418,541 | -0.02(-0.23%) |
Oct 19, 2007 | 9.474 | 9.505 | 9.213 | 9.247 | 4,053,080 | -0.23(-2.40%) |
Oct 18, 2007 | 9.349 | 9.505 | 9.309 | 9.474 | 5,351,643 | +0.14(+1.48%) |
Oct 17, 2007 | 9.766 | 9.866 | 9.226 | 9.336 | 9,366,812 | -0.36(-3.72%) |
Oct 16, 2007 | 10.05 | 10.06 | 9.644 | 9.696 | 4,491,934 | -0.39(-3.86%) |
Oct 15, 2007 | 10.17 | 10.18 | 9.871 | 10.09 | 2,791,279 | +0.00(+0.00%) |
Oct 12, 2007 | 9.923 | 10.14 | 9.910 | 10.09 | 2,360,850 | +0.19(+1.95%) |
Oct 11, 2007 | 10.30 | 10.34 | 9.774 | 9.892 | 5,797,390 | -0.32(-3.10%) |
Oct 10, 2007 | 10.33 | 10.36 | 10.05 | 10.21 | 6,498,943 | -0.12(-1.19%) |
Oct 09, 2007 | 10.31 | 10.39 | 10.05 | 10.33 | 5,316,029 | +0.09(+0.89%) |
Oct 08, 2007 | 10.45 | 10.45 | 10.10 | 10.24 | 3,695,793 | -0.21(-2.00%) |
Oct 05, 2007 | 10.12 | 10.51 | 10.09 | 10.45 | 4,669,620 | +0.42(+4.19%) |
Oct 04, 2007 | 9.923 | 10.06 | 9.793 | 10.03 | 3,892,243 | +0.18(+1.80%) |
Oct 03, 2007 | 10.07 | 10.10 | 9.746 | 9.850 | 4,349,861 | -0.26(-2.53%) |
Oct 02, 2007 | 10.28 | 10.28 | 10.03 | 10.11 | 3,164,649 | -0.18(-1.75%) |
Oct 01, 2007 | 9.847 | 10.29 | 9.829 | 10.29 | 5,818,452 | +0.48(+4.93%) |
Sep 28, 2007 | 9.615 | 9.926 | 9.612 | 9.803 | 5,707,398 | +0.16(+1.68%) |
Sep 27, 2007 | 9.714 | 9.714 | 9.539 | 9.641 | 4,012,488 | -0.01(-0.14%) |
Sep 26, 2007 | 9.497 | 9.662 | 9.466 | 9.654 | 5,301,094 | +0.22(+2.32%) |
Sep 25, 2007 | 9.270 | 9.461 | 9.210 | 9.435 | 5,221,442 | +0.07(+0.72%) |
Sep 24, 2007 | 9.497 | 9.529 | 9.294 | 9.367 | 3,116,781 | -0.12(-1.24%) |
Sep 21, 2007 | 9.542 | 9.555 | 9.411 | 9.484 | 4,934,234 | +0.08(+0.80%) |
Sep 20, 2007 | 9.623 | 9.717 | 9.383 | 9.409 | 5,280,798 | -0.25(-2.54%) |
Sep 19, 2007 | 9.834 | 9.981 | 9.568 | 9.654 | 5,996,138 | -0.18(-1.83%) |
Sep 18, 2007 | 9.565 | 9.915 | 9.492 | 9.834 | 5,870,911 | +0.41(+4.35%) |
Sep 17, 2007 | 9.247 | 9.445 | 9.239 | 9.424 | 3,616,523 | +0.19(+2.01%) |
Sep 14, 2007 | 9.153 | 9.309 | 9.134 | 9.239 | 3,001,898 | +0.03(+0.37%) |
Sep 13, 2007 | 9.362 | 9.380 | 9.074 | 9.205 | 5,170,511 | -0.10(-1.04%) |
Sep 12, 2007 | 9.330 | 9.424 | 9.247 | 9.302 | 2,917,650 | -0.03(-0.31%) |
Sep 11, 2007 | 9.116 | 9.430 | 9.192 | 9.330 | 5,182,765 | +0.21(+2.35%) |
Sep 10, 2007 | 9.531 | 9.646 | 9.098 | 9.116 | 5,147,534 | -0.39(-4.07%) |
Sep 07, 2007 | 9.492 | 9.563 | 9.390 | 9.503 | 3,224,006 | -0.26(-2.65%) |
Sep 06, 2007 | 9.704 | 9.894 | 9.625 | 9.761 | 3,246,982 | +0.06(+0.59%) |
Sep 05, 2007 | 9.826 | 9.923 | 9.665 | 9.704 | 3,148,949 | -0.14(-1.41%) |
Sep 04, 2007 | 9.816 | 9.939 | 9.699 | 9.842 | 4,447,895 | +0.03(+0.32%) |
Aug 31, 2007 | 9.688 | 9.847 | 9.657 | 9.811 | 4,501,890 | +0.28(+2.99%) |
Aug 30, 2007 | 9.628 | 9.780 | 9.445 | 9.526 | 4,682,640 | -0.10(-1.06%) |
Aug 29, 2007 | 9.161 | 9.652 | 9.304 | 9.628 | 4,533,292 | +0.47(+5.10%) |
Aug 28, 2007 | 9.403 | 9.403 | 9.116 | 9.161 | 4,130,051 | -0.18(-1.93%) |
Aug 27, 2007 | 9.440 | 9.495 | 9.309 | 9.341 | 3,307,870 | -0.10(-1.05%) |
Aug 24, 2007 | 9.223 | 9.440 | 9.187 | 9.440 | 3,776,192 | +0.27(+2.90%) |
Aug 23, 2007 | 9.249 | 9.558 | 9.116 | 9.174 | 7,656,966 | -0.08(-0.82%) |
Aug 22, 2007 | 8.905 | 9.262 | 8.905 | 9.249 | 5,093,539 | +0.45(+5.10%) |
Aug 21, 2007 | 8.774 | 8.915 | 8.487 | 8.800 | 4,652,004 | +0.03(+0.30%) |
Aug 20, 2007 | 8.730 | 8.884 | 8.630 | 8.774 | 5,222,974 | +0.09(+0.99%) |
Aug 17, 2007 | 8.899 | 9.038 | 8.513 | 8.688 | 10,382,379 | +0.04(+0.51%) |
Aug 16, 2007 | 8.957 | 8.983 | 8.226 | 8.644 | 15,014,854 | -0.46(-5.05%) |
Aug 15, 2007 | 9.370 | 9.432 | 9.067 | 9.103 | 8,146,373 | -0.30(-3.22%) |
Aug 14, 2007 | 9.672 | 9.738 | 9.205 | 9.406 | 6,580,128 | -0.27(-2.83%) |
Aug 13, 2007 | 9.623 | 9.910 | 9.599 | 9.680 | 6,211,735 | +0.06(+0.60%) |
Aug 10, 2007 | 9.174 | 9.693 | 8.698 | 9.623 | 11,939,430 | +0.45(+4.90%) |
Aug 09, 2007 | 9.505 | 9.518 | 9.161 | 9.174 | 11,631,620 | -0.33(-3.49%) |
Aug 08, 2007 | 9.427 | 9.699 | 9.205 | 9.505 | 10,502,877 | +0.13(+1.36%) |
Aug 07, 2007 | 9.140 | 9.430 | 9.017 | 9.377 | 11,868,256 | +0.16(+1.76%) |
Aug 06, 2007 | 8.782 | 9.215 | 8.683 | 9.215 | 11,453,091 | +0.39(+4.38%) |
Aug 03, 2007 | 8.931 | 9.437 | 8.782 | 8.829 | 15,140,842 | -0.61(-6.45%) |
Aug 02, 2007 | 10.26 | 10.47 | 9.095 | 9.437 | 25,620,728 | -0.42(-4.24%) |
Aug 01, 2007 | 9.983 | 10.01 | 9.471 | 9.855 | 10,844,719 | -0.13(-1.28%) |
Jul 31, 2007 | 10.11 | 10.49 | 9.954 | 9.983 | 8,269,294 | -0.13(-1.27%) |
Jul 30, 2007 | 10.13 | 10.35 | 9.960 | 10.11 | 12,914,065 | -0.02(-0.21%) |
Jul 27, 2007 | 10.66 | 10.79 | 10.13 | 10.13 | 13,264,654 | -0.53(-4.99%) |
Jul 26, 2007 | 11.02 | 11.02 | 10.49 | 10.66 | 7,835,418 | -0.52(-4.65%) |
Jul 25, 2007 | 11.87 | 11.92 | 11.02 | 11.18 | 6,143,748 | -0.24(-2.13%) |
Jul 24, 2007 | 11.70 | 11.75 | 11.36 | 11.43 | 4,662,711 | -0.37(-3.10%) |
Jul 23, 2007 | 11.95 | 11.99 | 11.78 | 11.79 | 3,863,139 | -0.15(-1.27%) |
Jul 20, 2007 | 12.24 | 12.30 | 11.93 | 11.94 | 6,765,855 | -0.30(-2.45%) |
Jul 19, 2007 | 12.27 | 12.39 | 12.14 | 12.24 | 5,651,105 | +0.14(+1.16%) |
Jul 18, 2007 | 12.01 | 12.13 | 11.81 | 12.10 | 5,171,276 | +0.14(+1.18%) |
Jul 17, 2007 | 12.00 | 12.12 | 11.93 | 11.96 | 2,710,478 | -0.04(-0.33%) |
Jul 16, 2007 | 12.09 | 12.15 | 11.96 | 12.00 | 2,917,650 | -0.10(-0.84%) |
Jul 13, 2007 | 12.09 | 12.17 | 11.94 | 12.10 | 2,933,734 | -0.01(-0.06%) |
Jul 12, 2007 | 12.06 | 12.18 | 12.04 | 12.11 | 3,657,338 | +0.09(+0.76%) |
Jul 11, 2007 | 11.95 | 12.06 | 11.85 | 12.02 | 5,371,939 | +0.02(+0.20%) |
Jul 10, 2007 | 12.27 | 12.32 | 11.89 | 12.00 | 7,061,967 | -0.02(-0.17%) |
Jul 09, 2007 | 11.59 | 12.05 | 11.59 | 12.02 | 4,280,166 | +0.42(+3.65%) |
Jul 06, 2007 | 11.75 | 11.75 | 11.58 | 11.59 | 2,535,174 | -0.13(-1.11%) |
Jul 05, 2007 | 11.63 | 11.81 | 11.54 | 11.72 | 4,628,262 | +0.16(+1.35%) |
Jul 03, 2007 | 11.67 | 11.72 | 11.56 | 11.57 | 1,212,400 | -0.12(-1.01%) |
Jul 02, 2007 | 11.41 | 11.69 | 11.39 | 11.69 | 4,203,960 | +0.32(+2.78%) |
Jun 29, 2007 | 11.50 | 11.65 | 11.28 | 11.37 | 7,447,879 | -0.12(-1.05%) |
Jun 28, 2007 | 11.15 | 11.69 | 11.01 | 11.49 | 7,478,514 | +0.53(+4.86%) |
Jun 27, 2007 | 10.77 | 11.07 | 10.71 | 10.96 | 7,501,108 | +0.19(+1.75%) |
Jun 26, 2007 | 11.24 | 11.23 | 10.75 | 10.77 | 8,603,175 | -0.47(-4.16%) |
Jun 25, 2007 | 11.55 | 11.57 | 11.18 | 11.24 | 5,410,233 | -0.32(-2.80%) |
Jun 22, 2007 | 11.70 | 11.71 | 11.46 | 11.56 | 5,257,056 | -0.20(-1.69%) |
Jun 21, 2007 | 11.66 | 11.78 | 11.51 | 11.76 | 4,174,856 | +0.08(+0.65%) |
Jun 20, 2007 | 11.80 | 12.00 | 11.65 | 11.68 | 5,418,275 | -0.10(-0.82%) |
Jun 19, 2007 | 11.92 | 11.93 | 11.76 | 11.78 | 3,057,808 | -0.16(-1.33%) |
Jun 18, 2007 | 11.95 | 12.07 | 11.89 | 11.94 | 2,173,207 | -0.01(-0.04%) |
Jun 15, 2007 | 11.92 | 12.04 | 11.88 | 11.94 | 3,095,719 | +0.17(+1.42%) |
Jun 14, 2007 | 11.59 | 11.84 | 11.59 | 11.78 | 2,496,412 | +0.23(+1.97%) |
Jun 13, 2007 | 11.42 | 11.60 | 11.30 | 11.55 | 5,933,718 | +0.15(+1.31%) |
Jun 12, 2007 | 11.62 | 11.66 | 11.40 | 11.40 | 3,469,473 | -0.26(-2.24%) |
Jun 11, 2007 | 11.70 | 11.79 | 11.60 | 11.66 | 2,261,859 | -0.04(-0.31%) |
Jun 08, 2007 | 11.57 | 11.76 | 11.50 | 11.70 | 2,770,776 | +0.10(+0.88%) |
Jun 07, 2007 | 11.88 | 11.95 | 11.58 | 11.60 | 3,344,633 | -0.25(-2.14%) |
Jun 06, 2007 | 12.15 | 12.17 | 11.80 | 11.85 | 3,849,353 | -0.42(-3.41%) |
Jun 05, 2007 | 12.23 | 12.36 | 12.15 | 12.27 | 3,438,837 | +0.07(+0.60%) |
Jun 04, 2007 | 12.24 | 12.24 | 12.08 | 12.20 | 2,738,050 | +0.05(+0.43%) |