Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.52 | 11.57 | 11.51 | 11.53 | 1,486,579 | -0.00(-0.01%) |
May 29, 2008 | 11.47 | 11.60 | 11.45 | 11.53 | 2,539,177 | +0.01(+0.12%) |
May 28, 2008 | 11.46 | 11.53 | 11.41 | 11.52 | 2,400,705 | -0.05(-0.44%) |
May 27, 2008 | 11.56 | 11.60 | 11.47 | 11.57 | 1,770,004 | -0.09(-0.79%) |
May 26, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 2,395,655 | -0.15(-1.28%) |
May 22, 2008 | 11.73 | 11.85 | 11.70 | 11.82 | 3,372,603 | +0.20(+1.73%) |
May 21, 2008 | 11.74 | 11.78 | 11.61 | 11.62 | 2,622,779 | -0.19(-1.65%) |
May 20, 2008 | 11.82 | 11.84 | 11.74 | 11.81 | 3,620,493 | -0.02(-0.14%) |
May 19, 2008 | 11.86 | 11.91 | 11.81 | 11.83 | 1,852,040 | -0.15(-1.22%) |
May 16, 2008 | 11.94 | 12.00 | 11.84 | 11.97 | 3,971,886 | -0.08(-0.68%) |
May 15, 2008 | 11.97 | 12.06 | 11.90 | 12.05 | 3,504,190 | +0.10(+0.82%) |
May 14, 2008 | 11.97 | 12.05 | 11.94 | 11.96 | 1,935,254 | +0.01(+0.07%) |
May 13, 2008 | 11.97 | 12.03 | 11.90 | 11.95 | 2,092,389 | +0.03(+0.26%) |
May 12, 2008 | 11.88 | 11.94 | 11.81 | 11.92 | 2,787,246 | +0.29(+2.47%) |
May 09, 2008 | 11.61 | 11.69 | 11.55 | 11.63 | 2,387,063 | -0.00(-0.01%) |
May 08, 2008 | 11.54 | 11.68 | 11.50 | 11.63 | 3,255,367 | -0.03(-0.22%) |
May 07, 2008 | 11.83 | 11.85 | 11.66 | 11.66 | 3,750,916 | -0.27(-2.25%) |
May 06, 2008 | 11.83 | 11.93 | 11.78 | 11.92 | 2,129,110 | -0.07(-0.55%) |
May 05, 2008 | 11.96 | 12.02 | 11.94 | 11.99 | 1,772,868 | +0.07(+0.55%) |
May 02, 2008 | 11.91 | 12.02 | 11.84 | 11.92 | 2,964,617 | +0.22(+1.87%) |
May 01, 2008 | 11.77 | 11.77 | 11.51 | 11.71 | 2,226,176 | +0.13(+1.09%) |
Apr 30, 2008 | 11.53 | 11.70 | 11.51 | 11.58 | 2,104,152 | -0.01(-0.07%) |
Apr 29, 2008 | 11.60 | 11.62 | 11.54 | 11.59 | 1,864,914 | -0.17(-1.46%) |
Apr 28, 2008 | 11.78 | 11.84 | 11.75 | 11.76 | 2,616,245 | -0.06(-0.48%) |
Apr 25, 2008 | 11.74 | 11.83 | 11.69 | 11.82 | 2,780,824 | +0.08(+0.66%) |
Apr 24, 2008 | 11.65 | 11.81 | 11.58 | 11.74 | 3,323,261 | -0.17(-1.42%) |
Apr 23, 2008 | 11.87 | 11.97 | 11.81 | 11.91 | 1,627,885 | -0.04(-0.37%) |
Apr 22, 2008 | 11.97 | 12.01 | 11.88 | 11.95 | 1,897,705 | -0.14(-1.13%) |
Apr 21, 2008 | 11.98 | 12.10 | 11.96 | 12.09 | 1,713,143 | +0.03(+0.21%) |
Apr 18, 2008 | 12.02 | 12.09 | 11.94 | 12.06 | 2,456,366 | +0.16(+1.34%) |
Apr 17, 2008 | 11.86 | 11.93 | 11.84 | 11.90 | 2,879,389 | -0.19(-1.60%) |
Apr 16, 2008 | 12.08 | 12.14 | 12.03 | 12.10 | 4,123,740 | +0.24(+2.01%) |
Apr 15, 2008 | 11.77 | 11.88 | 11.72 | 11.86 | 1,942,355 | +0.13(+1.07%) |
Apr 14, 2008 | 11.65 | 11.77 | 11.64 | 11.73 | 1,977,518 | +0.03(+0.26%) |
Apr 11, 2008 | 11.87 | 11.90 | 11.69 | 11.70 | 2,253,409 | -0.35(-2.94%) |
Apr 10, 2008 | 12.03 | 12.11 | 11.95 | 12.05 | 1,709,637 | -0.04(-0.33%) |
Apr 09, 2008 | 12.23 | 12.26 | 12.08 | 12.10 | 1,729,784 | +0.01(+0.10%) |
Apr 08, 2008 | 12.11 | 12.14 | 12.02 | 12.08 | 2,324,547 | -0.23(-1.89%) |
Apr 07, 2008 | 12.35 | 12.40 | 12.28 | 12.32 | 3,501,475 | +0.18(+1.49%) |
Apr 04, 2008 | 12.09 | 12.21 | 11.97 | 12.14 | 2,289,094 | +0.14(+1.21%) |
Apr 03, 2008 | 11.77 | 12.02 | 11.76 | 11.99 | 3,174,995 | +0.02(+0.16%) |
Apr 02, 2008 | 11.91 | 12.04 | 11.86 | 11.97 | 4,166,682 | -0.01(-0.08%) |
Apr 01, 2008 | 11.62 | 11.99 | 11.60 | 11.98 | 3,891,588 | +0.38(+3.31%) |
Mar 31, 2008 | 11.57 | 11.63 | 11.55 | 11.60 | 3,262,633 | -0.07(-0.63%) |
Mar 28, 2008 | 11.80 | 11.84 | 11.64 | 11.67 | 1,837,808 | -0.08(-0.71%) |
Mar 27, 2008 | 11.87 | 11.89 | 11.73 | 11.75 | 2,658,702 | +0.02(+0.18%) |
Mar 26, 2008 | 11.75 | 11.80 | 11.63 | 11.73 | 3,127,809 | +0.00(+0.02%) |
Mar 25, 2008 | 11.61 | 11.76 | 11.54 | 11.73 | 3,374,520 | +0.27(+2.39%) |
Mar 24, 2008 | 11.27 | 11.53 | 11.27 | 11.46 | 2,946,365 | +0.19(+1.64%) |
Mar 21, 2008 | 11.12 | 11.30 | 11.06 | 11.27 | 3,927,243 | +0.00(+0.00%) |
Mar 20, 2008 | 11.12 | 11.30 | 11.06 | 11.27 | 3,927,243 | +0.09(+0.84%) |
Mar 19, 2008 | 11.42 | 11.51 | 11.18 | 11.18 | 6,847,598 | -0.51(-4.36%) |
Mar 18, 2008 | 11.56 | 11.71 | 11.53 | 11.69 | 4,599,156 | +0.23(+2.05%) |
Mar 17, 2008 | 11.39 | 11.59 | 11.30 | 11.45 | 5,271,278 | -0.01(-0.07%) |
Mar 14, 2008 | 11.63 | 11.70 | 11.35 | 11.46 | 4,770,127 | -0.15(-1.32%) |
Mar 13, 2008 | 11.47 | 11.64 | 11.38 | 11.61 | 3,512,350 | +0.10(+0.90%) |
Mar 12, 2008 | 11.61 | 11.66 | 11.48 | 11.51 | 2,846,815 | -0.09(-0.74%) |
Mar 11, 2008 | 11.46 | 11.60 | 11.34 | 11.60 | 3,434,439 | +0.44(+3.92%) |
Mar 10, 2008 | 11.34 | 11.36 | 11.15 | 11.16 | 3,425,444 | -0.08(-0.72%) |
Mar 07, 2008 | 11.19 | 11.34 | 11.16 | 11.24 | 3,282,608 | -0.08(-0.72%) |
Mar 06, 2008 | 11.45 | 11.45 | 11.30 | 11.32 | 5,111,563 | -0.13(-1.16%) |
Mar 05, 2008 | 11.40 | 11.51 | 11.35 | 11.45 | 4,398,759 | +0.10(+0.91%) |
Mar 04, 2008 | 11.33 | 11.40 | 11.19 | 11.35 | 7,341,670 | -0.19(-1.63%) |
Mar 03, 2008 | 11.56 | 11.59 | 11.45 | 11.54 | 4,911,090 | -0.09(-0.77%) |
Feb 29, 2008 | 11.75 | 11.77 | 11.60 | 11.63 | 4,292,615 | -0.22(-1.87%) |
Feb 28, 2008 | 11.84 | 11.94 | 11.78 | 11.85 | 4,825,885 | -0.09(-0.76%) |
Feb 27, 2008 | 11.76 | 11.99 | 11.75 | 11.94 | 5,519,347 | +0.10(+0.80%) |
Feb 26, 2008 | 11.64 | 11.87 | 11.64 | 11.85 | 3,322,291 | +0.26(+2.28%) |
Feb 25, 2008 | 11.41 | 11.58 | 11.33 | 11.58 | 3,429,128 | +0.12(+1.04%) |
Feb 22, 2008 | 11.46 | 11.48 | 11.27 | 11.46 | 4,033,700 | +0.11(+0.98%) |
Feb 21, 2008 | 11.37 | 11.47 | 11.32 | 11.35 | 6,602,789 | +0.10(+0.91%) |
Feb 20, 2008 | 11.06 | 11.27 | 11.03 | 11.25 | 5,288,807 | +0.06(+0.58%) |
Feb 19, 2008 | 11.35 | 11.38 | 11.15 | 11.18 | 2,723,784 | +0.01(+0.05%) |
Feb 18, 2008 | 11.09 | 11.19 | 11.01 | 11.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.09 | 11.19 | 11.01 | 11.18 | 4,444,908 | -0.13(-1.13%) |
Feb 14, 2008 | 11.42 | 11.49 | 11.27 | 11.31 | 2,699,482 | -0.12(-1.01%) |
Feb 13, 2008 | 11.29 | 11.44 | 11.14 | 11.42 | 3,936,686 | -0.08(-0.68%) |
Feb 12, 2008 | 11.32 | 11.56 | 11.27 | 11.50 | 7,063,257 | +0.27(+2.44%) |
Feb 11, 2008 | 11.24 | 11.24 | 11.10 | 11.23 | 3,882,526 | -0.02(-0.20%) |
Feb 08, 2008 | 11.16 | 11.30 | 11.13 | 11.25 | 5,427,823 | -0.01(-0.11%) |
Feb 07, 2008 | 11.23 | 11.38 | 11.15 | 11.26 | 7,642,192 | +0.00(+0.01%) |
Feb 06, 2008 | 11.36 | 11.44 | 11.23 | 11.26 | 5,619,121 | +0.24(+2.20%) |
Feb 05, 2008 | 11.36 | 11.41 | 11.00 | 11.02 | 5,186,012 | -0.76(-6.48%) |
Feb 04, 2008 | 11.85 | 11.88 | 11.74 | 11.78 | 2,638,496 | -0.06(-0.50%) |
Feb 01, 2008 | 11.79 | 11.87 | 11.70 | 11.84 | 3,384,075 | +0.07(+0.58%) |
Jan 31, 2008 | 11.48 | 11.86 | 11.43 | 11.77 | 3,286,062 | +0.20(+1.76%) |
Jan 30, 2008 | 11.61 | 11.75 | 11.37 | 11.57 | 4,127,894 | -0.12(-1.05%) |
Jan 29, 2008 | 11.66 | 11.74 | 11.56 | 11.69 | 2,107,956 | +0.03(+0.30%) |
Jan 28, 2008 | 11.47 | 11.66 | 11.38 | 11.66 | 3,126,354 | +0.18(+1.59%) |
Jan 25, 2008 | 11.96 | 11.98 | 11.45 | 11.47 | 5,792,576 | -0.40(-3.40%) |
Jan 24, 2008 | 11.62 | 11.90 | 11.53 | 11.88 | 8,399,251 | +0.33(+2.89%) |
Jan 23, 2008 | 12.13 | 12.13 | 10.91 | 11.54 | 7,322,470 | -0.35(-2.93%) |
Jan 22, 2008 | 11.32 | 12.04 | 11.31 | 11.89 | 9,547,625 | -0.76(-6.03%) |
Jan 21, 2008 | 12.90 | 13.01 | 12.52 | 12.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.90 | 13.01 | 12.52 | 12.65 | 5,561,543 | +0.18(+1.44%) |
Jan 17, 2008 | 12.77 | 12.84 | 12.36 | 12.47 | 10,063,955 | -0.25(-1.99%) |
Jan 16, 2008 | 13.07 | 13.18 | 12.71 | 12.73 | 4,345,306 | -0.28(-2.18%) |
Jan 15, 2008 | 13.38 | 13.42 | 12.99 | 13.01 | 5,859,775 | -0.38(-2.81%) |
Jan 14, 2008 | 13.45 | 13.50 | 13.28 | 13.39 | 4,526,959 | +0.16(+1.24%) |
Jan 11, 2008 | 13.45 | 13.45 | 13.15 | 13.23 | 3,457,376 | -0.44(-3.21%) |
Jan 10, 2008 | 13.43 | 13.69 | 13.43 | 13.66 | 6,222,536 | +0.20(+1.47%) |
Jan 09, 2008 | 13.20 | 13.47 | 13.19 | 13.47 | 4,633,856 | +0.34(+2.59%) |
Jan 08, 2008 | 13.41 | 13.51 | 13.09 | 13.12 | 4,718,383 | -0.01(-0.08%) |
Jan 07, 2008 | 13.06 | 13.17 | 12.95 | 13.14 | 6,499,614 | +0.52(+4.10%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.62 | 5,288,844 | -0.10(-0.81%) |
Jan 03, 2008 | 12.80 | 12.84 | 12.70 | 12.72 | 5,576,999 | -0.29(-2.20%) |
Jan 02, 2008 | 13.04 | 13.11 | 12.97 | 13.01 | 9,918,308 | -0.08(-0.58%) |
Jan 01, 2008 | 13.16 | 13.22 | 12.96 | 13.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.22 | 12.96 | 13.08 | 3,156,079 | -0.08(-0.57%) |
Dec 28, 2007 | 13.15 | 13.18 | 13.10 | 13.16 | 2,603,990 | +0.00(+0.03%) |
Dec 27, 2007 | 13.14 | 13.24 | 13.11 | 13.15 | 2,157,186 | -0.07(-0.55%) |
Dec 26, 2007 | 13.12 | 13.29 | 13.03 | 13.23 | 2,737,135 | +0.11(+0.83%) |
Dec 24, 2007 | 13.17 | 13.17 | 13.02 | 13.12 | 715,407 | +0.11(+0.86%) |
Dec 21, 2007 | 13.04 | 13.06 | 12.95 | 13.01 | 2,344,411 | +0.24(+1.89%) |
Dec 20, 2007 | 12.88 | 12.89 | 12.68 | 12.77 | 2,968,876 | +0.06(+0.47%) |
Dec 19, 2007 | 12.87 | 12.92 | 12.60 | 12.71 | 4,912,500 | -0.25(-1.94%) |
Dec 18, 2007 | 12.99 | 13.03 | 12.76 | 12.96 | 3,050,845 | +0.13(+1.01%) |
Dec 17, 2007 | 13.00 | 13.08 | 12.82 | 12.83 | 3,973,826 | -0.15(-1.13%) |
Dec 14, 2007 | 13.11 | 13.17 | 12.96 | 12.97 | 4,357,860 | -0.41(-3.08%) |
Dec 13, 2007 | 13.39 | 13.44 | 13.28 | 13.38 | 4,598,530 | -0.24(-1.78%) |
Dec 12, 2007 | 13.66 | 13.74 | 13.51 | 13.63 | 3,192,367 | +0.17(+1.29%) |
Dec 11, 2007 | 13.73 | 13.81 | 13.42 | 13.45 | 2,492,102 | -0.23(-1.69%) |
Dec 10, 2007 | 13.63 | 13.70 | 13.61 | 13.69 | 3,362,958 | +0.23(+1.69%) |
Dec 07, 2007 | 13.50 | 13.51 | 13.40 | 13.46 | 2,231,427 | -0.02(-0.14%) |
Dec 06, 2007 | 13.49 | 13.55 | 13.34 | 13.48 | 6,061,023 | -0.11(-0.80%) |
Dec 05, 2007 | 13.68 | 13.69 | 13.56 | 13.58 | 3,506,435 | -0.24(-1.73%) |
Dec 04, 2007 | 13.67 | 13.88 | 13.65 | 13.82 | 5,394,458 | +0.30(+2.20%) |
Dec 03, 2007 | 13.48 | 13.59 | 13.45 | 13.53 | 5,942,743 | +0.03(+0.22%) |
Nov 30, 2007 | 13.60 | 13.63 | 13.41 | 13.50 | 2,959,090 | -0.06(-0.44%) |
Nov 29, 2007 | 13.46 | 13.65 | 13.42 | 13.56 | 4,683,295 | -0.13(-0.95%) |
Nov 28, 2007 | 13.40 | 13.69 | 13.34 | 13.69 | 2,995,580 | +0.44(+3.35%) |
Nov 27, 2007 | 13.11 | 13.31 | 13.08 | 13.24 | 3,689,975 | +0.23(+1.74%) |
Nov 26, 2007 | 13.35 | 13.36 | 13.00 | 13.02 | 5,382,934 | -0.18(-1.35%) |
Nov 23, 2007 | 13.12 | 13.23 | 13.05 | 13.19 | 1,303,636 | -0.16(-1.18%) |
Nov 21, 2007 | 13.41 | 13.49 | 13.31 | 13.35 | 8,854,983 | -0.21(-1.58%) |
Nov 20, 2007 | 13.59 | 13.66 | 13.41 | 13.57 | 10,990,277 | +0.13(+1.00%) |
Nov 19, 2007 | 13.59 | 13.62 | 13.40 | 13.43 | 6,862,904 | -0.14(-1.04%) |
Nov 16, 2007 | 13.53 | 13.61 | 13.44 | 13.57 | 16,366,051 | +0.36(+2.73%) |
Nov 15, 2007 | 13.29 | 13.40 | 13.15 | 13.21 | 3,014,989 | -0.17(-1.27%) |
Nov 14, 2007 | 13.52 | 13.58 | 13.35 | 13.38 | 2,582,134 | -0.15(-1.11%) |
Nov 13, 2007 | 13.28 | 13.57 | 13.27 | 13.53 | 3,197,738 | +0.67(+5.19%) |
Nov 12, 2007 | 13.09 | 13.14 | 12.84 | 12.87 | 2,222,827 | -0.19(-1.45%) |
Nov 09, 2007 | 13.14 | 13.19 | 12.92 | 13.06 | 3,885,546 | -0.33(-2.46%) |
Nov 08, 2007 | 13.23 | 13.42 | 13.16 | 13.38 | 3,588,598 | +0.04(+0.30%) |
Nov 07, 2007 | 13.33 | 13.56 | 13.31 | 13.34 | 5,156,444 | -0.40(-2.92%) |
Nov 06, 2007 | 13.74 | 13.75 | 13.60 | 13.75 | 1,701,350 | +0.19(+1.40%) |
Nov 05, 2007 | 13.48 | 13.58 | 13.45 | 13.56 | 3,316,361 | -0.05(-0.38%) |
Nov 02, 2007 | 13.49 | 13.63 | 13.36 | 13.61 | 4,380,014 | +0.51(+3.86%) |
Nov 01, 2007 | 13.15 | 13.25 | 13.09 | 13.10 | 1,596,258 | -0.23(-1.73%) |
Oct 31, 2007 | 13.21 | 13.36 | 13.14 | 13.33 | 1,515,699 | +0.13(+0.97%) |
Oct 30, 2007 | 13.06 | 13.28 | 13.05 | 13.20 | 1,603,717 | -0.14(-1.03%) |
Oct 29, 2007 | 13.27 | 13.36 | 13.23 | 13.34 | 1,741,712 | +0.08(+0.64%) |
Oct 26, 2007 | 13.18 | 13.27 | 13.10 | 13.26 | 1,990,101 | +0.39(+3.00%) |
Oct 25, 2007 | 12.76 | 12.88 | 12.76 | 12.87 | 5,665,972 | +0.04(+0.32%) |
Oct 24, 2007 | 12.72 | 12.87 | 12.60 | 12.83 | 5,479,493 | -0.11(-0.83%) |
Oct 23, 2007 | 12.92 | 12.94 | 12.78 | 12.94 | 3,125,384 | +0.05(+0.41%) |
Oct 22, 2007 | 12.68 | 12.89 | 12.67 | 12.88 | 2,698,721 | +0.08(+0.63%) |
Oct 19, 2007 | 13.01 | 13.04 | 12.79 | 12.80 | 3,634,844 | -0.22(-1.70%) |
Oct 18, 2007 | 12.92 | 13.05 | 12.90 | 13.02 | 2,401,101 | +0.22(+1.72%) |
Oct 17, 2007 | 12.83 | 12.85 | 12.71 | 12.80 | 4,480,712 | +0.19(+1.52%) |
Oct 16, 2007 | 12.69 | 12.71 | 12.52 | 12.61 | 7,815,699 | +0.31(+2.52%) |
Oct 15, 2007 | 12.23 | 12.39 | 12.22 | 12.30 | 20,614,112 | +0.03(+0.28%) |
Oct 12, 2007 | 12.33 | 12.36 | 12.16 | 12.27 | 7,888,053 | +0.47(+4.00%) |
Oct 11, 2007 | 11.67 | 12.00 | 11.67 | 11.80 | 8,695,133 | +0.82(+7.50%) |
Oct 10, 2007 | 10.99 | 11.01 | 10.92 | 10.97 | 1,180,037 | +0.03(+0.26%) |
Oct 09, 2007 | 10.85 | 10.95 | 10.80 | 10.94 | 1,102,462 | +0.07(+0.60%) |
Oct 08, 2007 | 10.91 | 10.94 | 10.84 | 10.88 | 1,126,332 | -0.18(-1.62%) |
Oct 05, 2007 | 10.92 | 11.09 | 10.92 | 11.06 | 6,787,082 | +0.31(+2.86%) |
Oct 04, 2007 | 10.73 | 10.78 | 10.69 | 10.75 | 1,996,069 | -0.10(-0.91%) |
Oct 03, 2007 | 10.88 | 10.92 | 10.84 | 10.85 | 1,529,872 | -0.23(-2.05%) |
Oct 02, 2007 | 11.05 | 11.09 | 11.00 | 11.08 | 1,867,771 | -0.12(-1.10%) |
Oct 01, 2007 | 11.10 | 11.21 | 11.09 | 11.20 | 1,963,248 | -0.03(-0.31%) |
Sep 28, 2007 | 11.19 | 11.26 | 11.16 | 11.24 | 1,279,990 | +0.10(+0.89%) |
Sep 27, 2007 | 11.14 | 11.18 | 11.10 | 11.14 | 1,793,926 | -0.02(-0.17%) |
Sep 26, 2007 | 11.13 | 11.21 | 11.12 | 11.16 | 2,467,487 | +0.12(+1.08%) |
Sep 25, 2007 | 10.94 | 11.04 | 10.90 | 11.04 | 3,332,749 | -0.00(-0.01%) |
Sep 24, 2007 | 11.05 | 11.09 | 10.99 | 11.04 | 1,235,235 | +0.04(+0.38%) |
Sep 21, 2007 | 10.98 | 11.05 | 10.94 | 11.00 | 1,262,834 | +0.02(+0.16%) |
Sep 20, 2007 | 10.94 | 11.06 | 10.92 | 10.98 | 1,488,100 | +0.11(+1.05%) |
Sep 19, 2007 | 10.84 | 10.96 | 10.80 | 10.86 | 1,823,016 | -0.05(-0.47%) |
Sep 18, 2007 | 10.68 | 10.94 | 10.65 | 10.92 | 2,753,173 | +0.47(+4.53%) |
Sep 17, 2007 | 10.50 | 10.56 | 10.39 | 10.44 | 2,287,722 | -0.05(-0.52%) |
Sep 14, 2007 | 10.43 | 10.57 | 10.43 | 10.50 | 1,835,697 | -0.15(-1.38%) |
Sep 13, 2007 | 10.67 | 10.72 | 10.60 | 10.64 | 1,800,639 | +0.25(+2.42%) |
Sep 12, 2007 | 10.24 | 10.43 | 10.23 | 10.39 | 2,672,614 | +0.20(+1.97%) |
Sep 11, 2007 | 10.12 | 10.22 | 10.10 | 10.19 | 5,372,827 | +0.24(+2.40%) |
Sep 10, 2007 | 9.994 | 10.02 | 9.854 | 9.953 | 4,450,130 | +0.12(+1.21%) |
Sep 07, 2007 | 9.789 | 9.889 | 9.752 | 9.834 | 2,239,237 | -0.02(-0.19%) |
Sep 06, 2007 | 9.823 | 9.886 | 9.785 | 9.852 | 2,521,193 | +0.08(+0.82%) |
Sep 05, 2007 | 9.857 | 9.838 | 9.742 | 9.772 | 3,028,415 | -0.25(-2.48%) |
Sep 04, 2007 | 9.884 | 10.04 | 9.879 | 10.02 | 2,047,537 | +0.01(+0.08%) |
Aug 31, 2007 | 10.01 | 10.09 | 9.927 | 10.01 | 2,102,735 | +0.26(+2.67%) |
Aug 30, 2007 | 9.721 | 9.856 | 9.690 | 9.752 | 4,634,371 | -0.07(-0.71%) |
Aug 29, 2007 | 9.689 | 9.828 | 9.651 | 9.821 | 2,225,065 | +0.25(+2.59%) |
Aug 28, 2007 | 9.828 | 9.811 | 9.545 | 9.573 | 2,850,888 | -0.23(-2.38%) |
Aug 27, 2007 | 9.807 | 9.851 | 9.773 | 9.807 | 1,029,363 | -0.03(-0.34%) |
Aug 24, 2007 | 9.678 | 9.846 | 9.665 | 9.840 | 1,598,496 | +0.20(+2.11%) |
Aug 23, 2007 | 9.675 | 9.689 | 9.556 | 9.636 | 1,066,658 | +0.03(+0.31%) |
Aug 22, 2007 | 9.545 | 9.610 | 9.492 | 9.607 | 1,445,583 | +0.11(+1.16%) |
Aug 21, 2007 | 9.451 | 9.556 | 9.430 | 9.497 | 1,620,127 | +0.03(+0.27%) |
Aug 20, 2007 | 9.513 | 9.524 | 9.359 | 9.472 | 1,706,654 | -0.02(-0.21%) |
Aug 17, 2007 | 9.505 | 9.533 | 9.375 | 9.492 | 1,641,013 | +0.14(+1.52%) |
Aug 16, 2007 | 9.371 | 9.456 | 9.025 | 9.350 | 2,698,721 | -0.12(-1.30%) |
Aug 15, 2007 | 9.578 | 9.725 | 9.439 | 9.473 | 4,684,347 | -0.16(-1.66%) |
Aug 14, 2007 | 9.842 | 9.858 | 9.614 | 9.632 | 5,013,296 | -0.04(-0.37%) |
Aug 13, 2007 | 9.754 | 9.789 | 9.657 | 9.669 | 2,527,906 | +0.00(+0.04%) |
Aug 10, 2007 | 9.649 | 9.701 | 9.531 | 9.665 | 2,739,746 | -0.05(-0.55%) |
Aug 09, 2007 | 9.809 | 9.910 | 9.718 | 9.718 | 3,144,778 | -0.24(-2.38%) |
Aug 08, 2007 | 9.868 | 10.02 | 9.868 | 9.956 | 2,554,013 | +0.20(+2.03%) |
Aug 07, 2007 | 9.602 | 9.830 | 9.595 | 9.757 | 2,096,767 | +0.12(+1.20%) |
Aug 06, 2007 | 9.634 | 9.662 | 9.529 | 9.642 | 8,126,000 | +0.01(+0.10%) |
Aug 03, 2007 | 9.671 | 9.718 | 9.626 | 9.632 | 4,887,236 | -0.09(-0.88%) |
Aug 02, 2007 | 9.659 | 9.733 | 9.632 | 9.718 | 3,743,002 | +0.07(+0.71%) |
Aug 01, 2007 | 9.580 | 9.673 | 9.485 | 9.650 | 5,439,959 | +0.23(+2.49%) |
Jul 31, 2007 | 9.473 | 9.578 | 9.397 | 9.415 | 2,276,533 | +0.01(+0.14%) |
Jul 30, 2007 | 9.374 | 9.439 | 9.295 | 9.402 | 1,594,020 | +0.19(+2.08%) |
Jul 27, 2007 | 9.348 | 9.418 | 9.206 | 9.210 | 2,678,581 | -0.08(-0.82%) |
Jul 26, 2007 | 9.450 | 9.552 | 9.197 | 9.287 | 4,178,617 | -0.31(-3.23%) |
Jul 25, 2007 | 9.649 | 9.659 | 9.506 | 9.596 | 2,902,356 | +0.16(+1.75%) |
Jul 24, 2007 | 9.572 | 9.586 | 9.407 | 9.431 | 3,241,747 | -0.19(-2.02%) |
Jul 23, 2007 | 9.670 | 9.704 | 9.616 | 9.626 | 2,048,283 | +0.10(+1.03%) |
Jul 20, 2007 | 9.654 | 9.659 | 9.477 | 9.528 | 2,073,644 | -0.23(-2.39%) |
Jul 19, 2007 | 9.800 | 9.835 | 9.728 | 9.761 | 1,488,100 | +0.08(+0.80%) |
Jul 18, 2007 | 9.733 | 9.776 | 9.599 | 9.683 | 2,347,395 | +0.02(+0.17%) |
Jul 17, 2007 | 9.615 | 9.695 | 9.615 | 9.667 | 6,162,005 | +0.10(+1.09%) |
Jul 16, 2007 | 9.519 | 9.606 | 9.510 | 9.563 | 2,337,698 | +0.10(+1.09%) |
Jul 13, 2007 | 9.457 | 9.505 | 9.438 | 9.460 | 1,551,503 | -0.03(-0.37%) |
Jul 12, 2007 | 9.355 | 9.504 | 9.338 | 9.494 | 1,979,658 | +0.25(+2.65%) |
Jul 11, 2007 | 9.139 | 9.261 | 9.122 | 9.249 | 2,239,237 | +0.19(+2.07%) |
Jul 10, 2007 | 9.123 | 9.193 | 9.043 | 9.061 | 2,266,836 | -0.11(-1.17%) |
Jul 09, 2007 | 9.206 | 9.230 | 9.165 | 9.169 | 1,399,336 | -0.05(-0.57%) |
Jul 06, 2007 | 9.162 | 9.241 | 9.135 | 9.221 | 2,020,684 | +0.14(+1.51%) |
Jul 05, 2007 | 9.098 | 9.116 | 9.009 | 9.084 | 1,144,979 | +0.07(+0.73%) |
Jul 03, 2007 | 9.076 | 9.076 | 8.998 | 9.018 | 489,320 | -0.07(-0.72%) |
Jul 02, 2007 | 9.018 | 9.090 | 9.006 | 9.084 | 1,202,415 | +0.13(+1.50%) |
Jun 29, 2007 | 8.969 | 8.997 | 8.915 | 8.950 | 897,336 | +0.01(+0.14%) |
Jun 28, 2007 | 8.922 | 8.981 | 8.900 | 8.938 | 2,150,473 | +0.04(+0.48%) |
Jun 27, 2007 | 8.788 | 8.911 | 8.793 | 8.895 | 1,243,440 | +0.14(+1.58%) |
Jun 26, 2007 | 8.862 | 8.870 | 8.738 | 8.757 | 1,009,223 | +0.03(+0.35%) |
Jun 25, 2007 | 8.760 | 8.854 | 8.694 | 8.726 | 1,799,893 | +0.02(+0.22%) |
Jun 22, 2007 | 8.822 | 8.841 | 8.681 | 8.707 | 2,387,674 | -0.15(-1.65%) |
Jun 21, 2007 | 8.776 | 8.879 | 8.741 | 8.854 | 1,210,620 | +0.04(+0.49%) |
Jun 20, 2007 | 8.926 | 8.981 | 8.795 | 8.811 | 1,734,252 | -0.04(-0.41%) |
Jun 19, 2007 | 8.784 | 8.868 | 8.765 | 8.847 | 1,092,765 | -0.06(-0.63%) |
Jun 18, 2007 | 8.914 | 8.934 | 8.844 | 8.903 | 1,435,140 | -0.10(-1.09%) |
Jun 15, 2007 | 9.004 | 9.067 | 8.968 | 9.001 | 1,420,968 | +0.13(+1.47%) |
Jun 14, 2007 | 8.825 | 8.898 | 8.821 | 8.871 | 869,737 | +0.07(+0.84%) |
Jun 13, 2007 | 8.730 | 8.801 | 8.690 | 8.797 | 1,305,351 | +0.19(+2.15%) |
Jun 12, 2007 | 8.715 | 8.726 | 8.607 | 8.612 | 1,127,077 | -0.18(-2.00%) |
Jun 11, 2007 | 8.760 | 8.832 | 8.740 | 8.788 | 1,247,170 | -0.11(-1.19%) |
Jun 08, 2007 | 8.758 | 8.913 | 8.733 | 8.894 | 2,031,873 | +0.16(+1.81%) |
Jun 07, 2007 | 8.828 | 8.922 | 8.717 | 8.736 | 3,155,967 | -0.20(-2.22%) |
Jun 06, 2007 | 9.084 | 9.084 | 8.933 | 8.934 | 1,820,779 | -0.23(-2.54%) |
Jun 05, 2007 | 9.229 | 9.244 | 9.120 | 9.167 | 1,064,421 | -0.06(-0.65%) |
Jun 04, 2007 | 9.205 | 9.245 | 9.189 | 9.228 | 1,095,749 | +0.00(+0.04%) |