Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.950 | 9.030 | 8.796 | 8.867 | 3,662,214 | -0.07(-0.80%) |
May 29, 2008 | 9.033 | 9.063 | 8.867 | 8.938 | 4,470,813 | -0.07(-0.82%) |
May 28, 2008 | 9.065 | 9.134 | 8.860 | 9.012 | 5,426,595 | +0.02(+0.20%) |
May 27, 2008 | 9.095 | 9.166 | 8.872 | 8.994 | 5,661,299 | +0.00(+0.05%) |
May 26, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 5,038,617 | +0.00(+0.03%) |
May 22, 2008 | 9.125 | 9.233 | 8.660 | 8.987 | 18,648,102 | -0.05(-0.53%) |
May 21, 2008 | 9.079 | 9.428 | 8.895 | 9.035 | 17,262,194 | +0.06(+0.69%) |
May 20, 2008 | 9.125 | 9.362 | 8.761 | 8.973 | 16,431,355 | -0.27(-2.91%) |
May 19, 2008 | 9.428 | 9.550 | 9.214 | 9.242 | 12,221,934 | -0.40(-4.20%) |
May 16, 2008 | 10.12 | 10.29 | 9.619 | 9.647 | 4,896,687 | -0.54(-5.31%) |
May 15, 2008 | 9.987 | 10.25 | 9.985 | 10.19 | 3,674,680 | +0.24(+2.41%) |
May 14, 2008 | 10.07 | 10.10 | 9.902 | 9.948 | 4,650,899 | -0.07(-0.73%) |
May 13, 2008 | 10.06 | 10.29 | 9.866 | 10.02 | 3,548,641 | +0.04(+0.37%) |
May 12, 2008 | 9.997 | 10.04 | 9.486 | 9.985 | 5,718,977 | +0.01(+0.09%) |
May 09, 2008 | 9.958 | 10.08 | 9.856 | 9.976 | 2,738,287 | -0.20(-1.99%) |
May 08, 2008 | 10.12 | 10.32 | 10.10 | 10.18 | 4,720,521 | +0.08(+0.80%) |
May 07, 2008 | 10.12 | 10.34 | 10.08 | 10.10 | 6,411,738 | +0.01(+0.09%) |
May 06, 2008 | 10.06 | 10.17 | 9.900 | 10.09 | 4,243,593 | +0.02(+0.21%) |
May 05, 2008 | 9.822 | 10.07 | 9.456 | 10.07 | 8,286,366 | +0.43(+4.44%) |
May 02, 2008 | 10.01 | 10.07 | 9.309 | 9.640 | 8,423,662 | -0.25(-2.49%) |
May 01, 2008 | 10.23 | 10.23 | 9.323 | 9.886 | 15,903,521 | -0.19(-1.85%) |
Apr 30, 2008 | 9.916 | 10.41 | 9.836 | 10.07 | 9,868,965 | +0.31(+3.21%) |
Apr 29, 2008 | 9.557 | 9.978 | 9.525 | 9.760 | 7,382,698 | +0.24(+2.56%) |
Apr 28, 2008 | 9.210 | 9.606 | 9.203 | 9.516 | 8,808,241 | +0.29(+3.19%) |
Apr 25, 2008 | 10.12 | 10.12 | 8.899 | 9.221 | 20,601,006 | -0.91(-8.95%) |
Apr 24, 2008 | 10.15 | 10.25 | 9.912 | 10.13 | 3,426,658 | -0.03(-0.27%) |
Apr 23, 2008 | 9.739 | 10.44 | 9.739 | 10.16 | 7,377,764 | +0.13(+1.31%) |
Apr 22, 2008 | 10.89 | 10.89 | 9.484 | 10.02 | 21,227,456 | -0.86(-7.89%) |
Apr 21, 2008 | 11.15 | 11.26 | 10.79 | 10.88 | 3,227,890 | -0.39(-3.49%) |
Apr 18, 2008 | 11.40 | 11.52 | 11.21 | 11.28 | 4,559,272 | -0.01(-0.08%) |
Apr 17, 2008 | 10.96 | 11.38 | 10.96 | 11.29 | 4,977,527 | +0.34(+3.13%) |
Apr 16, 2008 | 10.66 | 11.02 | 10.66 | 10.94 | 5,043,989 | +0.29(+2.70%) |
Apr 15, 2008 | 10.76 | 10.92 | 10.61 | 10.65 | 4,343,822 | -0.10(-0.94%) |
Apr 14, 2008 | 10.62 | 10.93 | 10.62 | 10.76 | 5,840,082 | +0.19(+1.76%) |
Apr 11, 2008 | 10.82 | 10.87 | 10.20 | 10.57 | 16,263,191 | -0.61(-5.47%) |
Apr 10, 2008 | 11.11 | 11.41 | 11.03 | 11.18 | 3,480,619 | -0.06(-0.55%) |
Apr 09, 2008 | 11.59 | 11.59 | 11.10 | 11.24 | 3,443,492 | -0.26(-2.26%) |
Apr 08, 2008 | 11.45 | 11.61 | 11.26 | 11.50 | 2,664,597 | +0.02(+0.20%) |
Apr 07, 2008 | 11.57 | 11.67 | 11.35 | 11.48 | 3,337,960 | -0.02(-0.20%) |
Apr 04, 2008 | 11.41 | 11.75 | 11.37 | 11.50 | 5,251,589 | +0.17(+1.46%) |
Apr 03, 2008 | 11.26 | 11.39 | 11.18 | 11.34 | 5,472,472 | +0.06(+0.53%) |
Apr 02, 2008 | 11.26 | 11.33 | 11.13 | 11.28 | 5,301,043 | +0.03(+0.29%) |
Apr 01, 2008 | 10.92 | 11.39 | 10.87 | 11.25 | 7,274,671 | +0.32(+2.91%) |
Mar 31, 2008 | 10.64 | 11.00 | 10.47 | 10.93 | 5,432,319 | +0.32(+3.04%) |
Mar 28, 2008 | 10.80 | 11.02 | 10.44 | 10.61 | 14,101,683 | -0.58(-5.22%) |
Mar 27, 2008 | 11.39 | 11.48 | 11.18 | 11.19 | 4,338,419 | -0.14(-1.26%) |
Mar 26, 2008 | 11.17 | 11.43 | 11.01 | 11.33 | 6,800,120 | +0.16(+1.42%) |
Mar 25, 2008 | 11.09 | 11.30 | 10.97 | 11.17 | 10,205,563 | +0.14(+1.27%) |
Mar 24, 2008 | 11.04 | 11.16 | 10.91 | 11.03 | 8,140,773 | -0.01(-0.06%) |
Mar 21, 2008 | 10.93 | 11.04 | 10.73 | 11.04 | 5,760,116 | +0.00(+0.00%) |
Mar 20, 2008 | 10.93 | 11.04 | 10.73 | 11.04 | 5,760,116 | +0.19(+1.78%) |
Mar 19, 2008 | 10.79 | 10.92 | 10.75 | 10.85 | 3,760,688 | +0.13(+1.22%) |
Mar 18, 2008 | 10.64 | 10.79 | 10.55 | 10.72 | 4,359,791 | +0.32(+3.12%) |
Mar 17, 2008 | 10.65 | 10.68 | 10.29 | 10.39 | 3,379,638 | -0.36(-3.32%) |
Mar 14, 2008 | 10.85 | 10.89 | 10.56 | 10.75 | 1,958,306 | -0.04(-0.36%) |
Mar 13, 2008 | 10.70 | 10.86 | 10.70 | 10.79 | 4,898,504 | -0.04(-0.34%) |
Mar 12, 2008 | 10.33 | 10.89 | 10.19 | 10.82 | 7,377,678 | +0.59(+5.73%) |
Mar 11, 2008 | 10.41 | 10.52 | 10.07 | 10.24 | 4,657,841 | -0.09(-0.89%) |
Mar 10, 2008 | 10.74 | 10.74 | 10.30 | 10.33 | 3,843,184 | -0.39(-3.61%) |
Mar 07, 2008 | 10.19 | 10.74 | 10.19 | 10.72 | 4,571,729 | +0.35(+3.40%) |
Mar 06, 2008 | 10.46 | 10.56 | 10.34 | 10.36 | 4,412,296 | -0.23(-2.17%) |
Mar 05, 2008 | 10.16 | 10.59 | 10.14 | 10.59 | 6,367,338 | +0.43(+4.25%) |
Mar 04, 2008 | 10.29 | 10.32 | 10.03 | 10.16 | 5,423,422 | -0.08(-0.74%) |
Mar 03, 2008 | 9.718 | 10.27 | 9.629 | 10.24 | 4,868,935 | +0.61(+6.38%) |
Feb 29, 2008 | 9.879 | 9.905 | 9.610 | 9.624 | 3,497,162 | -0.30(-3.01%) |
Feb 28, 2008 | 9.939 | 10.18 | 9.815 | 9.923 | 5,183,954 | +0.03(+0.30%) |
Feb 27, 2008 | 10.24 | 10.35 | 9.893 | 9.893 | 12,332,765 | +0.00(+0.00%) |
Feb 26, 2008 | 9.872 | 9.937 | 9.829 | 9.893 | 2,513,558 | +0.02(+0.21%) |
Feb 25, 2008 | 9.893 | 9.895 | 9.714 | 9.872 | 2,772,142 | -0.02(-0.21%) |
Feb 22, 2008 | 9.663 | 9.893 | 9.652 | 9.893 | 4,381,232 | +0.23(+2.38%) |
Feb 21, 2008 | 9.606 | 9.769 | 9.606 | 9.663 | 2,805,640 | +0.04(+0.41%) |
Feb 20, 2008 | 9.378 | 9.654 | 9.318 | 9.624 | 5,035,818 | +0.11(+1.11%) |
Feb 19, 2008 | 9.164 | 9.755 | 9.164 | 9.518 | 7,471,831 | +0.44(+4.84%) |
Feb 18, 2008 | 9.010 | 9.134 | 8.984 | 9.079 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.010 | 9.134 | 8.984 | 9.079 | 3,211,886 | +0.08(+0.87%) |
Feb 14, 2008 | 9.106 | 9.150 | 8.973 | 9.000 | 1,778,993 | -0.08(-0.91%) |
Feb 13, 2008 | 9.191 | 9.210 | 9.060 | 9.083 | 1,472,120 | -0.12(-1.30%) |
Feb 12, 2008 | 9.281 | 9.293 | 9.141 | 9.203 | 962,515 | -0.04(-0.47%) |
Feb 11, 2008 | 9.295 | 9.318 | 9.157 | 9.247 | 1,031,697 | -0.09(-0.99%) |
Feb 08, 2008 | 9.191 | 9.433 | 9.168 | 9.339 | 1,077,791 | +0.12(+1.35%) |
Feb 07, 2008 | 9.111 | 9.256 | 9.042 | 9.214 | 1,082,703 | +0.03(+0.33%) |
Feb 06, 2008 | 9.369 | 9.426 | 9.136 | 9.184 | 1,324,366 | -0.20(-2.16%) |
Feb 05, 2008 | 9.421 | 9.463 | 9.265 | 9.387 | 1,737,741 | -0.11(-1.16%) |
Feb 04, 2008 | 9.392 | 9.523 | 9.277 | 9.497 | 2,371,155 | +0.20(+2.13%) |
Feb 01, 2008 | 9.111 | 9.348 | 9.076 | 9.300 | 3,013,401 | +0.19(+2.04%) |
Jan 31, 2008 | 9.030 | 9.219 | 9.007 | 9.113 | 2,199,309 | +0.06(+0.64%) |
Jan 30, 2008 | 9.122 | 9.189 | 8.954 | 9.056 | 2,362,301 | -0.07(-0.73%) |
Jan 29, 2008 | 9.203 | 9.283 | 9.104 | 9.122 | 2,082,954 | -0.04(-0.45%) |
Jan 28, 2008 | 9.072 | 9.203 | 8.973 | 9.164 | 1,846,150 | +0.11(+1.22%) |
Jan 25, 2008 | 9.251 | 9.403 | 8.901 | 9.053 | 3,986,082 | -0.09(-0.98%) |
Jan 24, 2008 | 8.812 | 9.247 | 8.812 | 9.143 | 3,410,798 | +0.34(+3.84%) |
Jan 23, 2008 | 8.743 | 8.890 | 8.639 | 8.805 | 2,697,874 | -0.00(-0.03%) |
Jan 22, 2008 | 8.775 | 9.051 | 8.662 | 8.807 | 6,260,203 | -0.35(-3.84%) |
Jan 21, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 3,735,917 | +0.20(+2.26%) |
Jan 17, 2008 | 9.254 | 9.532 | 8.798 | 8.957 | 3,377,691 | -0.21(-2.31%) |
Jan 16, 2008 | 8.989 | 9.263 | 8.989 | 9.168 | 1,497,142 | +0.11(+1.24%) |
Jan 15, 2008 | 9.488 | 9.537 | 9.010 | 9.056 | 3,440,440 | -0.41(-4.30%) |
Jan 14, 2008 | 9.721 | 9.721 | 9.371 | 9.463 | 1,590,074 | -0.19(-1.95%) |
Jan 11, 2008 | 9.435 | 9.684 | 9.196 | 9.652 | 9,438,587 | +0.56(+6.12%) |
Jan 10, 2008 | 9.030 | 9.274 | 8.977 | 9.095 | 1,749,885 | -0.05(-0.55%) |
Jan 09, 2008 | 9.067 | 9.265 | 9.030 | 9.145 | 4,488,155 | +0.12(+1.38%) |
Jan 08, 2008 | 8.865 | 9.148 | 8.865 | 9.021 | 4,065,222 | +0.22(+2.51%) |
Jan 07, 2008 | 8.862 | 9.058 | 8.722 | 8.800 | 5,281,627 | -0.03(-0.39%) |
Jan 04, 2008 | 8.784 | 9.010 | 8.727 | 8.835 | 4,590,631 | -0.01(-0.16%) |
Jan 03, 2008 | 9.171 | 9.173 | 8.809 | 8.849 | 2,530,700 | -0.21(-2.34%) |
Jan 02, 2008 | 9.359 | 9.359 | 8.998 | 9.060 | 2,482,055 | -0.21(-2.23%) |
Jan 01, 2008 | 9.148 | 9.343 | 9.148 | 9.267 | 1,306,772 | +0.00(+0.00%) |
Dec 31, 2007 | 9.148 | 9.343 | 9.148 | 9.267 | 1,306,772 | +0.03(+0.32%) |
Dec 28, 2007 | 9.336 | 9.336 | 9.168 | 9.237 | 1,182,615 | +0.04(+0.43%) |
Dec 27, 2007 | 9.191 | 9.233 | 9.173 | 9.198 | 989,210 | -0.02(-0.22%) |
Dec 26, 2007 | 9.247 | 9.247 | 9.017 | 9.219 | 966,761 | +0.06(+0.60%) |
Dec 24, 2007 | 9.046 | 9.212 | 9.007 | 9.164 | 1,149,638 | +0.17(+1.89%) |
Dec 21, 2007 | 9.230 | 9.230 | 8.994 | 8.994 | 2,415,371 | -0.12(-1.36%) |
Dec 20, 2007 | 9.184 | 9.272 | 8.812 | 9.118 | 4,932,037 | -0.09(-0.93%) |
Dec 19, 2007 | 9.184 | 9.283 | 9.122 | 9.203 | 1,935,044 | -0.02(-0.25%) |
Dec 18, 2007 | 9.318 | 9.318 | 8.987 | 9.226 | 4,030,911 | -0.18(-1.91%) |
Dec 17, 2007 | 9.502 | 9.587 | 9.357 | 9.405 | 1,291,003 | -0.20(-2.04%) |
Dec 14, 2007 | 9.707 | 9.730 | 9.539 | 9.601 | 2,532,248 | -0.10(-1.04%) |
Dec 13, 2007 | 9.573 | 9.702 | 9.405 | 9.702 | 2,796,947 | +0.12(+1.22%) |
Dec 12, 2007 | 9.640 | 9.732 | 9.394 | 9.585 | 4,671,680 | +0.25(+2.71%) |
Dec 11, 2007 | 9.794 | 9.794 | 9.240 | 9.332 | 4,367,893 | -0.41(-4.25%) |
Dec 10, 2007 | 9.884 | 9.889 | 9.691 | 9.746 | 2,722,675 | -0.06(-0.63%) |
Dec 07, 2007 | 9.670 | 9.928 | 9.548 | 9.808 | 23,177,580 | +0.14(+1.43%) |
Dec 06, 2007 | 9.548 | 9.721 | 9.548 | 9.670 | 5,297,901 | +0.13(+1.33%) |
Dec 05, 2007 | 9.693 | 9.721 | 9.456 | 9.543 | 4,333,421 | -0.07(-0.77%) |
Dec 04, 2007 | 9.479 | 9.691 | 9.451 | 9.617 | 3,754,038 | +0.13(+1.41%) |
Dec 03, 2007 | 9.550 | 9.622 | 9.442 | 9.484 | 3,553,296 | -0.15(-1.55%) |
Nov 30, 2007 | 9.456 | 9.663 | 9.419 | 9.633 | 6,048,100 | +0.23(+2.40%) |
Nov 29, 2007 | 9.387 | 9.477 | 9.293 | 9.408 | 4,515,103 | -0.01(-0.12%) |
Nov 28, 2007 | 9.044 | 9.449 | 8.938 | 9.419 | 5,935,092 | +0.38(+4.15%) |
Nov 27, 2007 | 9.035 | 9.113 | 8.934 | 9.044 | 1,507,004 | +0.13(+1.45%) |
Nov 26, 2007 | 8.899 | 9.201 | 8.851 | 8.915 | 2,903,857 | +0.06(+0.68%) |
Nov 23, 2007 | 8.925 | 8.925 | 8.786 | 8.855 | 1,011,869 | +0.08(+0.86%) |
Nov 21, 2007 | 8.950 | 8.950 | 8.628 | 8.780 | 3,122,062 | -0.16(-1.80%) |
Nov 20, 2007 | 9.371 | 9.371 | 8.812 | 8.941 | 5,222,707 | -0.27(-2.97%) |
Nov 19, 2007 | 9.203 | 9.300 | 9.175 | 9.214 | 6,011,589 | +0.03(+0.33%) |
Nov 16, 2007 | 9.109 | 9.267 | 9.030 | 9.184 | 4,656,254 | +0.04(+0.43%) |
Nov 15, 2007 | 8.789 | 9.254 | 8.734 | 9.145 | 8,264,012 | +0.39(+4.47%) |
Nov 14, 2007 | 8.529 | 8.835 | 8.336 | 8.754 | 5,379,614 | +0.34(+4.05%) |
Nov 13, 2007 | 8.616 | 8.637 | 8.250 | 8.414 | 7,877,959 | -0.10(-1.14%) |
Nov 12, 2007 | 8.908 | 9.072 | 8.462 | 8.510 | 5,047,653 | -0.50(-5.52%) |
Nov 09, 2007 | 8.773 | 9.173 | 8.745 | 9.007 | 5,921,183 | +0.19(+2.17%) |
Nov 08, 2007 | 8.814 | 9.109 | 8.757 | 8.816 | 6,484,871 | +0.14(+1.62%) |
Nov 07, 2007 | 9.063 | 9.063 | 8.122 | 8.676 | 26,247,840 | -0.38(-4.17%) |
Nov 06, 2007 | 9.226 | 9.279 | 8.768 | 9.053 | 14,787,202 | +0.15(+1.68%) |
Nov 05, 2007 | 9.870 | 9.893 | 8.448 | 8.904 | 35,772,892 | -1.07(-10.73%) |
Nov 02, 2007 | 9.948 | 10.01 | 9.826 | 9.974 | 1,820,732 | +0.10(+1.03%) |
Nov 01, 2007 | 10.01 | 10.17 | 9.790 | 9.872 | 3,568,009 | -0.27(-2.68%) |
Oct 31, 2007 | 9.780 | 10.34 | 9.778 | 10.14 | 5,809,914 | +0.33(+3.33%) |
Oct 30, 2007 | 9.824 | 9.876 | 9.711 | 9.817 | 2,757,394 | -0.04(-0.37%) |
Oct 29, 2007 | 9.836 | 9.946 | 9.663 | 9.854 | 4,756,766 | +0.01(+0.14%) |
Oct 26, 2007 | 9.819 | 9.898 | 9.663 | 9.840 | 2,187,573 | +0.06(+0.56%) |
Oct 25, 2007 | 9.778 | 9.872 | 9.679 | 9.785 | 3,299,832 | -0.01(-0.12%) |
Oct 24, 2007 | 9.912 | 10.07 | 9.675 | 9.796 | 3,563,228 | -0.12(-1.16%) |
Oct 23, 2007 | 10.18 | 10.18 | 9.893 | 9.912 | 2,661,772 | -0.24(-2.38%) |
Oct 22, 2007 | 10.12 | 10.29 | 10.02 | 10.15 | 1,447,371 | -0.01(-0.14%) |
Oct 19, 2007 | 10.36 | 10.41 | 10.09 | 10.17 | 1,829,859 | -0.22(-2.13%) |
Oct 18, 2007 | 10.19 | 10.45 | 10.19 | 10.39 | 2,051,529 | +0.17(+1.69%) |
Oct 17, 2007 | 10.30 | 10.34 | 10.11 | 10.22 | 2,372,732 | -0.02(-0.20%) |
Oct 16, 2007 | 10.30 | 10.35 | 10.20 | 10.24 | 3,220,727 | -0.17(-1.61%) |
Oct 15, 2007 | 10.40 | 10.53 | 10.31 | 10.40 | 2,420,544 | -0.12(-1.09%) |
Oct 12, 2007 | 10.31 | 10.53 | 10.31 | 10.52 | 3,461,521 | +0.21(+2.05%) |
Oct 11, 2007 | 10.37 | 10.39 | 10.24 | 10.31 | 1,529,954 | +0.02(+0.22%) |
Oct 10, 2007 | 10.18 | 10.38 | 10.18 | 10.28 | 2,043,705 | +0.06(+0.54%) |
Oct 09, 2007 | 10.35 | 10.35 | 10.09 | 10.23 | 2,171,057 | -0.10(-0.94%) |
Oct 08, 2007 | 10.26 | 10.35 | 10.24 | 10.33 | 1,343,491 | +0.11(+1.08%) |
Oct 05, 2007 | 10.34 | 10.39 | 10.20 | 10.22 | 1,307,415 | -0.05(-0.47%) |
Oct 04, 2007 | 10.36 | 10.40 | 10.22 | 10.26 | 2,406,635 | -0.11(-1.04%) |
Oct 03, 2007 | 10.47 | 10.57 | 10.30 | 10.37 | 1,991,982 | -0.12(-1.16%) |
Oct 02, 2007 | 10.49 | 10.53 | 10.34 | 10.49 | 4,205,200 | -0.03(-0.28%) |
Oct 01, 2007 | 10.46 | 10.59 | 10.38 | 10.52 | 5,866,852 | +0.06(+0.62%) |
Sep 28, 2007 | 10.50 | 10.50 | 10.35 | 10.46 | 1,760,751 | +0.02(+0.15%) |
Sep 27, 2007 | 10.35 | 10.51 | 10.30 | 10.44 | 2,760,437 | +0.04(+0.35%) |
Sep 26, 2007 | 10.31 | 10.41 | 10.20 | 10.41 | 2,484,436 | +0.10(+0.94%) |
Sep 25, 2007 | 10.31 | 10.35 | 10.25 | 10.31 | 2,653,079 | -0.08(-0.75%) |
Sep 24, 2007 | 10.16 | 10.41 | 10.15 | 10.39 | 5,785,573 | +0.28(+2.75%) |
Sep 21, 2007 | 10.24 | 10.29 | 10.01 | 10.11 | 3,282,447 | -0.20(-1.90%) |
Sep 20, 2007 | 9.891 | 10.30 | 9.831 | 10.30 | 7,831,452 | +0.43(+4.36%) |
Sep 19, 2007 | 9.661 | 9.902 | 9.559 | 9.875 | 3,576,702 | +0.27(+2.78%) |
Sep 18, 2007 | 9.373 | 9.652 | 9.364 | 9.608 | 1,845,072 | +0.23(+2.50%) |
Sep 17, 2007 | 9.456 | 9.537 | 9.355 | 9.373 | 2,305,362 | -0.13(-1.38%) |
Sep 14, 2007 | 9.610 | 9.663 | 9.385 | 9.504 | 2,542,679 | -0.17(-1.74%) |
Sep 13, 2007 | 9.792 | 9.870 | 9.663 | 9.672 | 1,651,220 | -0.08(-0.78%) |
Sep 12, 2007 | 9.755 | 9.863 | 9.704 | 9.748 | 1,675,995 | -0.04(-0.40%) |
Sep 11, 2007 | 9.635 | 9.842 | 9.635 | 9.787 | 2,403,592 | +0.15(+1.58%) |
Sep 10, 2007 | 9.631 | 9.721 | 9.509 | 9.635 | 1,831,598 | -0.01(-0.12%) |
Sep 07, 2007 | 9.518 | 9.663 | 9.490 | 9.647 | 3,985,704 | +0.10(+1.04%) |
Sep 06, 2007 | 9.606 | 9.629 | 9.484 | 9.548 | 3,668,412 | +0.02(+0.22%) |
Sep 05, 2007 | 9.484 | 9.631 | 9.438 | 9.527 | 5,967,690 | +0.03(+0.31%) |
Sep 04, 2007 | 9.767 | 9.769 | 9.481 | 9.497 | 4,708,425 | -0.27(-2.76%) |
Aug 31, 2007 | 9.686 | 9.962 | 9.606 | 9.767 | 6,954,337 | +0.13(+1.31%) |
Aug 30, 2007 | 9.654 | 9.727 | 9.594 | 9.640 | 1,662,955 | -0.06(-0.62%) |
Aug 29, 2007 | 9.583 | 9.700 | 9.541 | 9.700 | 3,048,172 | +0.14(+1.49%) |
Aug 28, 2007 | 9.704 | 9.741 | 9.500 | 9.557 | 3,832,274 | -0.23(-2.35%) |
Aug 27, 2007 | 9.663 | 9.836 | 9.587 | 9.787 | 3,716,223 | +0.12(+1.21%) |
Aug 24, 2007 | 9.375 | 9.675 | 9.375 | 9.670 | 10,518,000 | +0.42(+4.50%) |
Aug 23, 2007 | 9.088 | 9.318 | 9.111 | 9.254 | 5,702,121 | +0.17(+1.82%) |
Aug 22, 2007 | 8.973 | 9.134 | 8.941 | 9.088 | 2,742,182 | +0.13(+1.46%) |
Aug 21, 2007 | 8.846 | 9.012 | 8.830 | 8.957 | 1,672,083 | +0.11(+1.25%) |
Aug 20, 2007 | 8.915 | 9.069 | 8.685 | 8.846 | 3,836,620 | -0.09(-0.95%) |
Aug 17, 2007 | 8.984 | 9.198 | 8.549 | 8.931 | 5,982,903 | +0.10(+1.12%) |
Aug 16, 2007 | 8.800 | 8.943 | 8.616 | 8.832 | 5,288,360 | -0.03(-0.31%) |
Aug 15, 2007 | 9.283 | 9.304 | 8.855 | 8.860 | 3,973,303 | -0.28(-3.05%) |
Aug 14, 2007 | 9.306 | 9.352 | 9.074 | 9.138 | 4,582,995 | -0.17(-1.80%) |
Aug 13, 2007 | 8.996 | 9.490 | 8.996 | 9.306 | 4,793,276 | +0.38(+4.28%) |
Aug 10, 2007 | 8.639 | 9.175 | 8.632 | 8.925 | 6,902,240 | +0.20(+2.24%) |
Aug 09, 2007 | 9.134 | 9.219 | 8.517 | 8.729 | 7,422,481 | -0.40(-4.43%) |
Aug 08, 2007 | 9.339 | 9.382 | 9.134 | 9.134 | 6,092,868 | -0.29(-3.05%) |
Aug 07, 2007 | 9.663 | 9.817 | 9.113 | 9.421 | 10,135,946 | -0.22(-2.27%) |
Aug 06, 2007 | 9.709 | 9.803 | 9.550 | 9.640 | 3,960,929 | -0.02(-0.17%) |
Aug 03, 2007 | 9.612 | 9.665 | 9.557 | 9.656 | 3,408,929 | -0.01(-0.10%) |
Aug 02, 2007 | 9.396 | 9.665 | 9.221 | 9.665 | 2,970,805 | +0.29(+3.14%) |
Aug 01, 2007 | 9.444 | 9.490 | 9.244 | 9.371 | 3,359,379 | -0.06(-0.61%) |
Jul 31, 2007 | 9.481 | 9.626 | 9.348 | 9.428 | 2,400,550 | -0.06(-0.68%) |
Jul 30, 2007 | 9.447 | 9.553 | 9.428 | 9.493 | 1,999,371 | +0.05(+0.49%) |
Jul 27, 2007 | 9.571 | 9.631 | 9.447 | 9.447 | 1,665,129 | -0.17(-1.72%) |
Jul 26, 2007 | 9.684 | 9.755 | 9.477 | 9.612 | 3,505,859 | -0.18(-1.86%) |
Jul 25, 2007 | 10.01 | 10.27 | 9.737 | 9.794 | 3,975,442 | -0.34(-3.32%) |
Jul 24, 2007 | 10.19 | 10.21 | 10.05 | 10.13 | 2,941,241 | -0.07(-0.68%) |
Jul 23, 2007 | 10.04 | 10.23 | 9.871 | 10.20 | 2,730,446 | +0.14(+1.44%) |
Jul 20, 2007 | 10.08 | 10.12 | 9.992 | 10.05 | 2,283,508 | -0.04(-0.43%) |
Jul 19, 2007 | 10.10 | 10.14 | 10.07 | 10.10 | 3,438,050 | +0.00(+0.02%) |
Jul 18, 2007 | 10.08 | 10.10 | 10.00 | 10.10 | 3,236,809 | +0.05(+0.53%) |
Jul 17, 2007 | 9.983 | 10.10 | 9.967 | 10.04 | 6,614,009 | +0.03(+0.35%) |
Jul 16, 2007 | 9.721 | 10.11 | 9.721 | 10.01 | 8,051,818 | +0.29(+2.96%) |
Jul 13, 2007 | 9.525 | 9.757 | 9.504 | 9.721 | 5,771,665 | +0.21(+2.18%) |
Jul 12, 2007 | 9.359 | 9.548 | 9.359 | 9.513 | 3,064,689 | +0.18(+1.90%) |
Jul 11, 2007 | 9.318 | 9.410 | 9.283 | 9.336 | 1,700,335 | -0.04(-0.42%) |
Jul 10, 2007 | 9.343 | 9.433 | 9.343 | 9.375 | 2,183,227 | +0.01(+0.12%) |
Jul 09, 2007 | 9.313 | 9.546 | 9.270 | 9.364 | 3,462,825 | +0.07(+0.72%) |
Jul 06, 2007 | 9.272 | 9.323 | 9.240 | 9.297 | 2,517,904 | +0.03(+0.27%) |
Jul 05, 2007 | 9.242 | 9.293 | 9.042 | 9.272 | 1,745,103 | +0.03(+0.32%) |
Jul 03, 2007 | 9.194 | 9.283 | 9.180 | 9.242 | 1,938,956 | +0.01(+0.07%) |
Jul 02, 2007 | 9.109 | 9.240 | 9.109 | 9.235 | 4,013,087 | +0.11(+1.24%) |
Jun 29, 2007 | 9.088 | 9.194 | 9.088 | 9.122 | 2,665,684 | +0.04(+0.41%) |
Jun 28, 2007 | 9.076 | 9.109 | 9.056 | 9.086 | 2,226,257 | +0.02(+0.20%) |
Jun 27, 2007 | 9.088 | 9.173 | 9.027 | 9.067 | 2,504,413 | -0.02(-0.23%) |
Jun 26, 2007 | 9.076 | 9.143 | 8.977 | 9.088 | 3,642,699 | +0.04(+0.48%) |
Jun 25, 2007 | 9.088 | 9.145 | 9.003 | 9.044 | 4,875,425 | -0.14(-1.48%) |
Jun 22, 2007 | 9.023 | 9.191 | 8.876 | 9.180 | 12,938,544 | +0.16(+1.81%) |
Jun 21, 2007 | 8.998 | 9.056 | 8.851 | 9.017 | 2,530,509 | -0.00(-0.03%) |
Jun 20, 2007 | 9.095 | 9.109 | 8.998 | 9.019 | 3,046,868 | -0.08(-0.83%) |
Jun 19, 2007 | 9.145 | 9.166 | 9.076 | 9.095 | 1,310,023 | -0.05(-0.58%) |
Jun 18, 2007 | 9.201 | 9.309 | 9.132 | 9.148 | 1,929,393 | -0.06(-0.60%) |
Jun 15, 2007 | 9.166 | 9.228 | 9.088 | 9.203 | 3,953,975 | +0.06(+0.63%) |
Jun 14, 2007 | 9.065 | 9.166 | 9.065 | 9.145 | 2,275,806 | +0.10(+1.15%) |
Jun 13, 2007 | 9.072 | 9.088 | 9.000 | 9.042 | 974,041 | -0.03(-0.33%) |
Jun 12, 2007 | 9.182 | 9.198 | 9.060 | 9.072 | 1,364,354 | -0.11(-1.20%) |
Jun 11, 2007 | 9.157 | 9.217 | 9.137 | 9.182 | 1,163,982 | +0.03(+0.28%) |
Jun 08, 2007 | 9.012 | 9.171 | 8.996 | 9.157 | 1,812,908 | +0.10(+1.07%) |
Jun 07, 2007 | 9.178 | 9.205 | 8.952 | 9.060 | 2,916,040 | -0.14(-1.57%) |
Jun 06, 2007 | 9.205 | 9.260 | 9.180 | 9.205 | 2,753,048 | -0.03(-0.37%) |
Jun 05, 2007 | 9.334 | 9.350 | 9.221 | 9.240 | 2,558,761 | -0.09(-1.01%) |
Jun 04, 2007 | 9.148 | 9.375 | 9.145 | 9.334 | 5,016,685 | +0.01(+0.15%) |