Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 7.709 | 8.281 | 7.709 | 8.087 | 839,026 | +0.15(+1.89%) |
Jan 30, 2008 | 8.234 | 8.293 | 7.936 | 7.936 | 784,281 | -0.37(-4.43%) |
Jan 29, 2008 | 7.942 | 8.468 | 7.855 | 8.304 | 796,606 | +0.38(+4.79%) |
Jan 28, 2008 | 8.579 | 8.591 | 7.744 | 7.925 | 1,413,589 | -1.18(-12.96%) |
Jan 25, 2008 | 9.040 | 9.285 | 8.795 | 9.104 | 955,180 | +0.20(+2.30%) |
Jan 24, 2008 | 9.139 | 9.431 | 8.830 | 8.900 | 850,014 | -0.23(-2.50%) |
Jan 23, 2008 | 8.591 | 9.134 | 8.240 | 9.128 | 870,549 | +0.32(+3.58%) |
Jan 22, 2008 | 7.901 | 9.005 | 7.901 | 8.812 | 776,854 | +0.29(+3.43%) |
Jan 21, 2008 | 8.737 | 9.379 | 8.293 | 8.520 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.737 | 9.379 | 8.293 | 8.520 | 1,010,968 | -0.16(-1.82%) |
Jan 17, 2008 | 9.081 | 9.344 | 8.497 | 8.678 | 609,911 | -0.40(-4.38%) |
Jan 16, 2008 | 9.256 | 9.548 | 8.982 | 9.075 | 547,228 | -0.25(-2.69%) |
Jan 15, 2008 | 9.169 | 9.402 | 8.999 | 9.326 | 680,281 | +0.02(+0.19%) |
Jan 14, 2008 | 9.712 | 9.712 | 9.175 | 9.309 | 710,987 | -0.37(-3.86%) |
Jan 11, 2008 | 9.940 | 10.14 | 9.577 | 9.683 | 446,477 | -0.36(-3.55%) |
Jan 10, 2008 | 9.694 | 10.23 | 9.589 | 10.04 | 611,972 | +0.22(+2.26%) |
Jan 09, 2008 | 10.16 | 10.23 | 9.134 | 9.817 | 744,272 | -0.34(-3.39%) |
Jan 08, 2008 | 10.71 | 10.93 | 10.16 | 10.16 | 438,770 | -0.43(-4.08%) |
Jan 07, 2008 | 10.58 | 11.01 | 10.09 | 10.59 | 500,235 | +0.08(+0.78%) |
Jan 04, 2008 | 10.66 | 10.67 | 10.20 | 10.51 | 469,561 | -0.18(-1.69%) |
Jan 03, 2008 | 11.18 | 11.24 | 10.63 | 10.69 | 388,018 | -0.48(-4.34%) |
Jan 02, 2008 | 11.83 | 11.85 | 11.16 | 11.18 | 438,614 | -0.69(-5.81%) |
Jan 01, 2008 | 11.91 | 12.14 | 11.79 | 11.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.91 | 12.14 | 11.79 | 11.87 | 594,517 | -0.12(-0.97%) |
Dec 28, 2007 | 12.05 | 12.14 | 11.97 | 11.98 | 386,066 | -0.06(-0.48%) |
Dec 27, 2007 | 12.04 | 12.29 | 11.95 | 12.04 | 531,345 | -0.09(-0.72%) |
Dec 26, 2007 | 11.69 | 12.16 | 11.61 | 12.13 | 477,483 | +0.42(+3.59%) |
Dec 24, 2007 | 11.43 | 11.75 | 11.28 | 11.71 | 499,202 | +0.23(+2.04%) |
Dec 21, 2007 | 11.24 | 11.48 | 11.15 | 11.48 | 459,032 | +0.44(+3.97%) |
Dec 20, 2007 | 11.21 | 11.34 | 10.63 | 11.04 | 435,835 | -0.08(-0.73%) |
Dec 19, 2007 | 11.24 | 11.27 | 10.98 | 11.12 | 237,331 | -0.06(-0.57%) |
Dec 18, 2007 | 10.86 | 11.35 | 10.72 | 11.18 | 673,124 | +0.55(+5.22%) |
Dec 17, 2007 | 10.51 | 10.73 | 10.51 | 10.63 | 375,689 | -0.09(-0.82%) |
Dec 14, 2007 | 10.71 | 10.87 | 10.61 | 10.72 | 367,983 | -0.13(-1.18%) |
Dec 13, 2007 | 10.77 | 10.91 | 10.49 | 10.84 | 284,969 | -0.09(-0.85%) |
Dec 12, 2007 | 11.34 | 11.57 | 10.66 | 10.94 | 442,753 | -0.16(-1.47%) |
Dec 11, 2007 | 11.66 | 11.70 | 10.97 | 11.10 | 285,691 | -0.49(-4.23%) |
Dec 10, 2007 | 11.73 | 11.82 | 11.47 | 11.59 | 255,626 | -0.13(-1.15%) |
Dec 07, 2007 | 11.73 | 11.83 | 11.40 | 11.73 | 288,530 | +0.01(+0.10%) |
Dec 06, 2007 | 11.69 | 11.78 | 11.34 | 11.71 | 369,695 | +0.01(+0.10%) |
Dec 05, 2007 | 11.71 | 11.97 | 11.55 | 11.70 | 360,680 | +0.00(+0.00%) |
Dec 04, 2007 | 11.50 | 11.93 | 11.40 | 11.70 | 484,909 | +0.23(+1.98%) |
Dec 03, 2007 | 11.74 | 11.80 | 11.32 | 11.48 | 319,459 | -0.06(-0.51%) |
Nov 30, 2007 | 11.90 | 12.08 | 11.49 | 11.53 | 439,936 | -0.08(-0.65%) |
Nov 29, 2007 | 11.45 | 11.83 | 11.38 | 11.61 | 307,506 | +0.07(+0.61%) |
Nov 28, 2007 | 11.17 | 11.70 | 11.17 | 11.54 | 629,077 | +0.37(+3.35%) |
Nov 27, 2007 | 10.51 | 11.33 | 10.47 | 11.17 | 679,079 | +0.68(+6.52%) |
Nov 26, 2007 | 10.79 | 10.86 | 10.27 | 10.48 | 619,270 | -0.27(-2.50%) |
Nov 23, 2007 | 10.56 | 11.03 | 10.56 | 10.75 | 204,173 | +0.21(+1.99%) |
Nov 21, 2007 | 10.79 | 10.89 | 10.32 | 10.54 | 611,143 | -0.25(-2.33%) |
Nov 20, 2007 | 10.86 | 11.23 | 10.51 | 10.79 | 638,490 | +0.06(+0.60%) |
Nov 19, 2007 | 11.16 | 11.16 | 10.69 | 10.73 | 795,947 | -0.33(-2.96%) |
Nov 16, 2007 | 11.45 | 11.46 | 10.58 | 11.05 | 962,581 | -0.35(-3.07%) |
Nov 15, 2007 | 11.49 | 11.59 | 11.28 | 11.41 | 827,589 | -0.21(-1.81%) |
Nov 14, 2007 | 11.74 | 11.87 | 11.55 | 11.62 | 882,213 | -0.10(-0.85%) |
Nov 13, 2007 | 11.67 | 11.95 | 11.45 | 11.71 | 791,274 | +0.32(+2.77%) |
Nov 12, 2007 | 11.51 | 12.10 | 11.33 | 11.40 | 1,350,015 | -0.20(-1.71%) |
Nov 09, 2007 | 12.49 | 12.68 | 11.49 | 11.60 | 1,231,007 | -1.25(-9.73%) |
Nov 08, 2007 | 12.36 | 13.02 | 11.77 | 12.85 | 1,937,864 | +1.14(+9.78%) |
Nov 07, 2007 | 12.49 | 12.49 | 11.56 | 11.70 | 1,019,874 | -0.96(-7.61%) |
Nov 06, 2007 | 12.37 | 12.70 | 12.08 | 12.67 | 565,588 | +0.36(+2.89%) |
Nov 05, 2007 | 12.64 | 12.71 | 12.16 | 12.31 | 783,056 | -0.51(-3.96%) |
Nov 02, 2007 | 13.33 | 13.40 | 12.61 | 12.82 | 470,039 | -0.31(-2.36%) |
Nov 01, 2007 | 13.55 | 13.68 | 12.95 | 13.13 | 444,183 | -0.54(-3.93%) |
Oct 31, 2007 | 13.65 | 13.89 | 13.46 | 13.67 | 386,819 | +0.33(+2.50%) |
Oct 30, 2007 | 13.48 | 13.58 | 13.24 | 13.33 | 237,673 | -0.19(-1.38%) |
Oct 29, 2007 | 13.67 | 14.13 | 13.44 | 13.52 | 419,182 | -0.14(-1.03%) |
Oct 26, 2007 | 13.29 | 13.74 | 13.29 | 13.66 | 583,568 | +0.53(+4.00%) |
Oct 25, 2007 | 13.34 | 13.62 | 13.01 | 13.13 | 753,946 | -0.03(-0.22%) |
Oct 24, 2007 | 13.11 | 13.24 | 12.63 | 13.16 | 469,012 | -0.05(-0.35%) |
Oct 23, 2007 | 13.20 | 13.51 | 13.08 | 13.21 | 399,148 | +0.04(+0.31%) |
Oct 22, 2007 | 12.91 | 13.50 | 12.76 | 13.17 | 557,540 | +0.06(+0.45%) |
Oct 19, 2007 | 13.64 | 13.70 | 13.08 | 13.11 | 455,484 | -0.60(-4.35%) |
Oct 18, 2007 | 13.67 | 13.93 | 13.48 | 13.71 | 267,126 | -0.08(-0.55%) |
Oct 17, 2007 | 13.64 | 13.86 | 13.36 | 13.78 | 350,860 | +0.34(+2.56%) |
Oct 16, 2007 | 13.48 | 13.61 | 13.26 | 13.44 | 490,759 | -0.04(-0.30%) |
Oct 15, 2007 | 14.37 | 14.37 | 13.35 | 13.48 | 642,301 | -0.81(-5.68%) |
Oct 12, 2007 | 14.03 | 14.35 | 14.01 | 14.29 | 416,271 | +0.21(+1.49%) |
Oct 11, 2007 | 14.31 | 14.76 | 14.02 | 14.08 | 720,898 | +0.11(+0.79%) |
Oct 10, 2007 | 13.98 | 14.16 | 13.79 | 13.97 | 535,451 | -0.01(-0.08%) |
Oct 09, 2007 | 15.42 | 14.02 | 13.44 | 13.98 | 561,136 | +0.20(+1.48%) |
Oct 08, 2007 | 13.87 | 14.19 | 13.64 | 13.78 | 508,738 | +0.20(+1.46%) |
Oct 05, 2007 | 12.59 | 13.69 | 12.59 | 13.58 | 947,271 | +1.06(+8.44%) |
Oct 04, 2007 | 12.88 | 12.91 | 12.37 | 12.52 | 369,182 | -0.40(-3.12%) |
Oct 03, 2007 | 12.47 | 13.09 | 12.35 | 12.92 | 778,604 | +0.36(+2.88%) |
Oct 02, 2007 | 12.26 | 12.64 | 12.26 | 12.56 | 363,360 | +0.22(+1.75%) |
Oct 01, 2007 | 11.94 | 12.39 | 11.83 | 12.35 | 713,535 | +0.41(+3.42%) |
Sep 28, 2007 | 11.86 | 12.09 | 11.80 | 11.94 | 615,075 | +0.08(+0.69%) |
Sep 27, 2007 | 11.59 | 12.14 | 11.52 | 11.86 | 545,382 | +0.30(+2.63%) |
Sep 26, 2007 | 11.64 | 11.79 | 11.40 | 11.55 | 395,381 | -0.04(-0.30%) |
Sep 25, 2007 | 11.48 | 11.65 | 11.14 | 11.59 | 856,687 | -0.03(-0.25%) |
Sep 24, 2007 | 12.32 | 12.35 | 11.41 | 11.62 | 822,440 | -0.68(-5.51%) |
Sep 21, 2007 | 12.12 | 12.29 | 11.98 | 12.29 | 691,788 | +0.34(+2.83%) |
Sep 20, 2007 | 12.21 | 12.44 | 11.80 | 11.95 | 756,001 | -0.26(-2.10%) |
Sep 19, 2007 | 12.00 | 12.26 | 11.94 | 12.21 | 664,048 | +0.24(+2.00%) |
Sep 18, 2007 | 11.33 | 12.12 | 11.25 | 11.97 | 692,131 | +0.72(+6.44%) |
Sep 17, 2007 | 11.15 | 11.36 | 11.12 | 11.25 | 513,704 | +0.16(+1.42%) |
Sep 14, 2007 | 10.81 | 11.32 | 10.81 | 11.09 | 430,141 | +0.18(+1.61%) |
Sep 13, 2007 | 10.47 | 11.08 | 10.47 | 10.91 | 674,322 | +0.42(+4.01%) |
Sep 12, 2007 | 10.44 | 10.65 | 10.27 | 10.49 | 529,115 | +0.06(+0.56%) |
Sep 11, 2007 | 10.40 | 10.65 | 10.22 | 10.44 | 741,275 | +0.16(+1.53%) |
Sep 10, 2007 | 10.34 | 10.56 | 10.04 | 10.28 | 554,972 | -0.02(-0.23%) |
Sep 07, 2007 | 10.77 | 10.80 | 10.10 | 10.30 | 1,123,300 | -0.61(-5.57%) |
Sep 06, 2007 | 10.87 | 11.07 | 10.66 | 10.91 | 448,121 | +0.11(+1.03%) |
Sep 05, 2007 | 10.78 | 10.95 | 10.61 | 10.80 | 715,761 | -0.01(-0.05%) |
Sep 04, 2007 | 10.95 | 11.06 | 10.80 | 10.80 | 449,662 | -0.06(-0.54%) |
Aug 31, 2007 | 11.03 | 11.17 | 10.66 | 10.86 | 421,580 | -0.04(-0.32%) |
Aug 30, 2007 | 10.97 | 11.24 | 10.80 | 10.90 | 420,381 | -0.23(-2.05%) |
Aug 29, 2007 | 11.24 | 11.24 | 10.91 | 11.13 | 354,969 | -0.01(-0.05%) |
Aug 28, 2007 | 11.40 | 11.40 | 10.98 | 11.13 | 587,335 | -0.22(-1.95%) |
Aug 27, 2007 | 11.15 | 11.53 | 11.13 | 11.35 | 582,540 | +0.11(+0.99%) |
Aug 24, 2007 | 10.78 | 11.27 | 10.75 | 11.24 | 731,001 | +0.43(+4.00%) |
Aug 23, 2007 | 11.09 | 11.14 | 10.69 | 10.81 | 534,595 | -0.28(-2.53%) |
Aug 22, 2007 | 11.14 | 11.24 | 10.84 | 11.09 | 527,232 | +0.01(+0.05%) |
Aug 21, 2007 | 11.45 | 11.45 | 10.76 | 11.08 | 534,766 | -0.29(-2.52%) |
Aug 20, 2007 | 11.45 | 11.61 | 10.75 | 11.37 | 704,117 | -0.02(-0.20%) |
Aug 17, 2007 | 11.80 | 11.82 | 11.02 | 11.39 | 646,947 | +0.01(+0.05%) |
Aug 16, 2007 | 11.37 | 11.42 | 10.58 | 11.39 | 894,359 | +0.02(+0.15%) |
Aug 15, 2007 | 11.69 | 12.14 | 11.29 | 11.37 | 503,808 | -0.32(-2.70%) |
Aug 14, 2007 | 12.18 | 12.23 | 11.56 | 11.69 | 581,171 | -0.44(-3.61%) |
Aug 13, 2007 | 11.68 | 12.58 | 11.52 | 12.12 | 939,394 | +0.73(+6.41%) |
Aug 10, 2007 | 10.92 | 12.36 | 10.39 | 11.39 | 1,660,635 | +0.30(+2.68%) |
Aug 09, 2007 | 10.76 | 11.83 | 10.35 | 11.10 | 1,967,488 | +0.75(+7.28%) |
Aug 08, 2007 | 11.08 | 11.27 | 9.858 | 10.34 | 1,584,264 | -0.46(-4.27%) |
Aug 07, 2007 | 10.60 | 11.32 | 10.09 | 10.80 | 1,104,776 | +0.34(+3.24%) |
Aug 06, 2007 | 11.58 | 11.65 | 10.01 | 10.47 | 1,456,030 | -1.09(-9.40%) |
Aug 03, 2007 | 11.67 | 12.48 | 11.49 | 11.55 | 611,822 | -0.93(-7.44%) |
Aug 02, 2007 | 12.46 | 12.53 | 12.01 | 12.48 | 580,143 | +0.01(+0.05%) |
Aug 01, 2007 | 12.32 | 12.56 | 11.87 | 12.47 | 701,206 | +0.30(+2.45%) |
Jul 31, 2007 | 13.03 | 13.03 | 11.97 | 12.18 | 672,781 | -0.21(-1.70%) |
Jul 30, 2007 | 11.70 | 12.59 | 11.70 | 12.39 | 677,404 | +0.68(+5.84%) |
Jul 27, 2007 | 11.62 | 11.97 | 11.44 | 11.70 | 740,933 | +0.02(+0.20%) |
Jul 26, 2007 | 11.55 | 11.93 | 10.98 | 11.68 | 659,596 | -0.16(-1.38%) |
Jul 25, 2007 | 11.86 | 12.22 | 11.71 | 11.84 | 711,480 | +0.02(+0.15%) |
Jul 24, 2007 | 12.26 | 12.40 | 11.69 | 11.83 | 534,423 | -0.57(-4.57%) |
Jul 23, 2007 | 12.37 | 12.49 | 12.06 | 12.39 | 440,587 | +0.41(+3.46%) |
Jul 20, 2007 | 12.29 | 12.38 | 11.62 | 11.98 | 289,900 | -0.32(-2.57%) |
Jul 19, 2007 | 12.36 | 12.45 | 12.19 | 12.29 | 247,776 | -0.03(-0.28%) |
Jul 18, 2007 | 12.18 | 12.38 | 12.01 | 12.33 | 348,976 | +0.03(+0.28%) |
Jul 17, 2007 | 12.30 | 12.38 | 12.21 | 12.29 | 326,544 | -0.01(-0.05%) |
Jul 16, 2007 | 12.56 | 12.70 | 12.18 | 12.30 | 547,608 | -0.25(-2.00%) |
Jul 13, 2007 | 12.89 | 12.96 | 12.50 | 12.55 | 465,929 | -0.37(-2.85%) |
Jul 12, 2007 | 12.40 | 13.05 | 12.35 | 12.92 | 651,719 | +0.79(+6.55%) |
Jul 11, 2007 | 12.15 | 12.30 | 11.90 | 12.12 | 413,703 | -0.09(-0.72%) |
Jul 10, 2007 | 12.34 | 12.65 | 12.12 | 12.21 | 564,218 | -0.22(-1.74%) |
Jul 09, 2007 | 12.40 | 12.64 | 12.32 | 12.43 | 589,390 | -0.04(-0.28%) |
Jul 06, 2007 | 12.40 | 12.61 | 12.33 | 12.46 | 355,483 | -0.02(-0.14%) |
Jul 05, 2007 | 12.56 | 12.56 | 12.15 | 12.48 | 343,668 | -0.06(-0.51%) |
Jul 03, 2007 | 12.44 | 12.72 | 12.44 | 12.54 | 336,476 | +0.15(+1.18%) |
Jul 02, 2007 | 12.38 | 12.46 | 12.24 | 12.40 | 899,667 | +0.25(+2.02%) |
Jun 29, 2007 | 12.21 | 12.46 | 12.07 | 12.15 | 649,664 | -0.06(-0.48%) |
Jun 28, 2007 | 12.26 | 12.67 | 12.02 | 12.21 | 929,462 | -0.07(-0.57%) |
Jun 27, 2007 | 11.39 | 12.51 | 11.27 | 12.28 | 1,987,693 | +1.01(+8.96%) |
Jun 26, 2007 | 10.78 | 11.49 | 10.77 | 11.27 | 1,462,859 | +0.52(+4.83%) |
Jun 25, 2007 | 10.97 | 11.11 | 10.61 | 10.75 | 754,803 | -0.22(-2.02%) |
Jun 22, 2007 | 11.45 | 11.46 | 10.95 | 10.97 | 627,575 | -0.48(-4.18%) |
Jun 21, 2007 | 11.41 | 11.55 | 11.14 | 11.45 | 526,375 | +0.05(+0.46%) |
Jun 20, 2007 | 11.76 | 11.87 | 11.39 | 11.40 | 495,382 | -0.32(-2.74%) |
Jun 19, 2007 | 11.32 | 11.80 | 11.24 | 11.72 | 659,939 | +0.32(+2.82%) |
Jun 18, 2007 | 11.39 | 11.63 | 11.34 | 11.40 | 500,005 | -0.04(-0.36%) |
Jun 15, 2007 | 11.67 | 11.75 | 11.43 | 11.44 | 849,838 | -0.06(-0.56%) |
Jun 14, 2007 | 11.17 | 11.65 | 11.17 | 11.50 | 650,521 | +0.34(+3.03%) |
Jun 13, 2007 | 11.21 | 11.26 | 10.90 | 11.17 | 582,712 | +0.23(+2.08%) |
Jun 12, 2007 | 11.33 | 11.59 | 10.75 | 10.94 | 883,057 | -0.57(-4.92%) |
Jun 11, 2007 | 11.41 | 11.71 | 11.39 | 11.50 | 800,605 | -0.11(-0.95%) |
Jun 08, 2007 | 11.33 | 11.71 | 11.28 | 11.62 | 573,979 | +0.29(+2.58%) |
Jun 07, 2007 | 11.77 | 11.88 | 11.18 | 11.32 | 668,672 | -0.57(-4.81%) |
Jun 06, 2007 | 11.88 | 11.95 | 11.62 | 11.90 | 718,758 | +0.08(+0.64%) |
Jun 05, 2007 | 11.75 | 12.08 | 11.45 | 11.82 | 938,443 | -0.06(-0.49%) |
Jun 04, 2007 | 12.51 | 12.65 | 11.86 | 11.88 | 1,650,018 | -0.72(-5.70%) |
Jun 01, 2007 | 12.59 | 12.85 | 12.50 | 12.60 | 624,664 | -0.11(-0.83%) |
May 31, 2007 | 12.65 | 12.87 | 12.53 | 12.70 | 747,268 | +0.05(+0.42%) |
May 30, 2007 | 12.52 | 12.77 | 12.09 | 12.65 | 1,242,553 | +0.13(+1.03%) |
May 29, 2007 | 11.97 | 12.61 | 11.97 | 12.52 | 1,283,918 | +0.72(+6.09%) |
May 25, 2007 | 11.57 | 11.85 | 11.56 | 11.80 | 809,736 | +0.23(+2.02%) |
May 24, 2007 | 11.72 | 12.21 | 11.41 | 11.57 | 869,016 | -0.09(-0.80%) |
May 23, 2007 | 11.41 | 11.91 | 11.39 | 11.66 | 1,028,011 | +0.23(+1.99%) |
May 22, 2007 | 11.13 | 11.59 | 11.13 | 11.43 | 735,796 | +0.32(+2.84%) |
May 21, 2007 | 10.79 | 11.29 | 10.76 | 11.12 | 1,161,984 | +0.46(+4.27%) |
May 18, 2007 | 10.40 | 10.76 | 10.34 | 10.66 | 956,312 | +0.27(+2.58%) |
May 17, 2007 | 10.43 | 10.60 | 10.19 | 10.40 | 1,013,881 | -0.01(-0.06%) |
May 16, 2007 | 10.14 | 10.44 | 10.00 | 10.40 | 1,351,042 | +0.32(+3.19%) |
May 15, 2007 | 9.905 | 10.41 | 9.899 | 10.08 | 1,509,263 | +0.23(+2.37%) |
May 14, 2007 | 10.35 | 10.42 | 9.753 | 9.846 | 939,647 | -0.44(-4.31%) |
May 11, 2007 | 9.957 | 10.31 | 9.928 | 10.29 | 816,272 | +0.39(+3.89%) |
May 10, 2007 | 9.840 | 10.76 | 9.723 | 9.905 | 2,352,155 | +0.41(+4.31%) |
May 09, 2007 | 9.461 | 9.636 | 9.379 | 9.496 | 1,311,463 | +0.02(+0.25%) |
May 08, 2007 | 9.577 | 9.589 | 9.367 | 9.472 | 952,236 | -0.18(-1.88%) |
May 07, 2007 | 9.694 | 9.840 | 9.525 | 9.653 | 459,357 | -0.09(-0.90%) |
May 04, 2007 | 9.928 | 9.963 | 9.659 | 9.741 | 609,424 | -0.14(-1.42%) |
May 03, 2007 | 9.922 | 10.06 | 9.700 | 9.881 | 508,327 | -0.04(-0.41%) |
May 02, 2007 | 9.688 | 10.21 | 9.688 | 9.922 | 769,700 | +0.27(+2.78%) |
May 01, 2007 | 9.928 | 9.963 | 9.490 | 9.653 | 773,378 | -0.29(-2.94%) |
Apr 30, 2007 | 10.19 | 10.32 | 9.945 | 9.945 | 413,977 | -0.28(-2.74%) |
Apr 27, 2007 | 10.16 | 10.32 | 9.875 | 10.23 | 371,750 | +0.05(+0.46%) |
Apr 26, 2007 | 10.17 | 10.34 | 10.09 | 10.18 | 612,164 | -0.06(-0.57%) |
Apr 25, 2007 | 9.852 | 10.34 | 9.846 | 10.24 | 981,151 | +0.37(+3.73%) |
Apr 24, 2007 | 10.16 | 10.16 | 9.799 | 9.869 | 793,330 | -0.23(-2.26%) |
Apr 23, 2007 | 9.928 | 10.16 | 9.823 | 10.10 | 607,743 | +0.09(+0.88%) |
Apr 20, 2007 | 9.980 | 10.13 | 9.794 | 10.01 | 468,840 | +0.06(+0.59%) |
Apr 19, 2007 | 9.893 | 10.00 | 9.665 | 9.951 | 761,652 | -0.11(-1.05%) |
Apr 18, 2007 | 10.18 | 10.22 | 9.805 | 10.06 | 1,037,169 | -0.19(-1.82%) |
Apr 17, 2007 | 10.34 | 10.40 | 10.17 | 10.24 | 567,129 | -0.05(-0.45%) |
Apr 16, 2007 | 10.23 | 10.41 | 10.21 | 10.29 | 582,712 | +0.06(+0.57%) |
Apr 13, 2007 | 10.52 | 10.60 | 10.19 | 10.23 | 721,520 | -0.40(-3.74%) |
Apr 12, 2007 | 10.34 | 10.63 | 10.16 | 10.63 | 836,482 | +0.29(+2.77%) |
Apr 11, 2007 | 10.51 | 10.54 | 10.10 | 10.34 | 848,388 | -0.24(-2.26%) |
Apr 10, 2007 | 10.86 | 10.97 | 10.52 | 10.58 | 545,037 | -0.30(-2.79%) |
Apr 09, 2007 | 10.86 | 11.01 | 10.49 | 10.89 | 852,064 | +0.12(+1.08%) |
Apr 05, 2007 | 10.71 | 10.82 | 10.63 | 10.77 | 618,842 | -0.01(-0.11%) |
Apr 04, 2007 | 11.00 | 11.00 | 10.75 | 10.78 | 402,230 | -0.19(-1.76%) |
Apr 03, 2007 | 10.61 | 11.05 | 10.61 | 10.97 | 688,192 | +0.08(+0.75%) |
Apr 02, 2007 | 10.82 | 10.94 | 10.37 | 10.89 | 876,551 | -0.05(-0.43%) |
Mar 30, 2007 | 10.81 | 11.15 | 10.49 | 10.94 | 720,898 | +0.13(+1.19%) |
Mar 29, 2007 | 10.66 | 10.91 | 10.61 | 10.81 | 763,193 | -0.34(-3.09%) |
Mar 28, 2007 | 11.49 | 11.61 | 11.04 | 11.15 | 1,289,740 | -0.33(-2.90%) |
Mar 27, 2007 | 11.12 | 11.73 | 11.11 | 11.49 | 1,465,085 | +0.40(+3.58%) |
Mar 26, 2007 | 10.80 | 11.10 | 10.63 | 11.09 | 1,266,110 | +0.11(+1.01%) |
Mar 23, 2007 | 10.96 | 11.07 | 10.88 | 10.98 | 1,070,560 | +0.11(+1.02%) |
Mar 22, 2007 | 10.98 | 10.98 | 10.67 | 10.87 | 1,484,092 | +0.05(+0.49%) |
Mar 21, 2007 | 10.71 | 10.90 | 10.04 | 10.82 | 2,959,109 | +0.24(+2.26%) |
Mar 20, 2007 | 11.25 | 11.96 | 10.41 | 10.58 | 9,623,885 | -3.01(-22.14%) |
Mar 19, 2007 | 13.25 | 14.15 | 13.01 | 13.58 | 2,893,687 | +0.97(+7.68%) |
Mar 16, 2007 | 12.49 | 12.77 | 12.29 | 12.61 | 920,558 | +0.13(+1.03%) |
Mar 15, 2007 | 12.76 | 13.00 | 12.35 | 12.49 | 1,189,397 | -0.30(-2.37%) |
Mar 14, 2007 | 12.88 | 12.94 | 11.74 | 12.79 | 1,912,864 | +0.15(+1.15%) |
Mar 13, 2007 | 12.93 | 13.09 | 12.56 | 12.64 | 1,272,617 | -0.29(-2.21%) |
Mar 12, 2007 | 13.26 | 13.29 | 12.77 | 12.93 | 1,451,043 | +0.07(+0.55%) |
Mar 09, 2007 | 13.37 | 13.58 | 12.64 | 12.86 | 1,268,336 | -0.39(-2.95%) |
Mar 08, 2007 | 13.00 | 13.68 | 12.97 | 13.25 | 1,786,321 | +0.41(+3.18%) |
Mar 07, 2007 | 13.02 | 13.31 | 12.44 | 12.84 | 1,068,847 | -0.23(-1.74%) |
Mar 06, 2007 | 13.25 | 13.61 | 12.76 | 13.07 | 2,197,799 | +0.34(+2.71%) |
Mar 05, 2007 | 13.03 | 13.36 | 12.51 | 12.73 | 1,854,315 | -0.64(-4.81%) |
Mar 02, 2007 | 14.21 | 14.68 | 13.37 | 13.37 | 2,129,647 | -1.20(-8.26%) |
Mar 01, 2007 | 14.92 | 15.18 | 10.53 | 14.57 | 1,768,448 | -0.93(-6.03%) |
Feb 28, 2007 | 15.28 | 15.62 | 14.76 | 15.51 | 1,167,650 | +0.27(+1.80%) |
Feb 27, 2007 | 15.57 | 16.02 | 14.92 | 15.23 | 1,832,212 | -1.31(-7.94%) |
Feb 26, 2007 | 16.78 | 16.85 | 16.38 | 16.54 | 733,463 | -0.02(-0.11%) |
Feb 23, 2007 | 16.61 | 16.88 | 16.06 | 16.56 | 1,249,500 | +0.10(+0.60%) |
Feb 22, 2007 | 16.47 | 17.05 | 15.39 | 16.46 | 3,034,281 | -0.04(-0.25%) |
Feb 21, 2007 | 17.90 | 18.20 | 16.25 | 16.50 | 2,706,708 | -1.09(-6.21%) |
Feb 20, 2007 | 16.88 | 17.92 | 16.64 | 17.60 | 1,820,226 | +1.03(+6.20%) |
Feb 16, 2007 | 16.06 | 16.85 | 16.06 | 16.57 | 1,185,801 | +0.45(+2.79%) |
Feb 15, 2007 | 16.21 | 16.52 | 15.90 | 16.12 | 1,209,774 | -0.09(-0.58%) |
Feb 14, 2007 | 16.19 | 16.73 | 15.77 | 16.21 | 1,804,720 | -0.12(-0.75%) |
Feb 13, 2007 | 16.70 | 16.92 | 16.18 | 16.33 | 1,990,551 | -0.27(-1.62%) |
Feb 12, 2007 | 15.66 | 16.64 | 14.75 | 16.60 | 3,375,060 | +0.95(+6.04%) |
Feb 09, 2007 | 16.00 | 16.12 | 15.51 | 15.66 | 1,343,850 | -0.29(-1.83%) |
Feb 08, 2007 | 16.18 | 16.57 | 15.45 | 15.95 | 2,620,749 | -0.19(-1.16%) |
Feb 07, 2007 | 15.53 | 16.35 | 15.32 | 16.14 | 3,091,131 | +0.75(+4.86%) |
Feb 06, 2007 | 14.57 | 15.74 | 14.18 | 15.39 | 3,757,063 | +0.44(+2.97%) |
Feb 05, 2007 | 13.86 | 15.13 | 13.81 | 14.94 | 3,164,933 | +1.41(+10.44%) |
Feb 02, 2007 | 13.34 | 13.58 | 13.14 | 13.53 | 1,551,387 | +0.25(+1.85%) |