Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.756 | 9.986 | 9.591 | 9.763 | 20,695,492 | +0.11(+1.11%) |
Jan 30, 2008 | 9.725 | 9.971 | 9.629 | 9.656 | 14,762,491 | -0.04(-0.44%) |
Jan 29, 2008 | 9.752 | 9.825 | 9.472 | 9.698 | 16,273,812 | -0.02(-0.16%) |
Jan 28, 2008 | 9.763 | 9.825 | 9.606 | 9.714 | 14,703,122 | +0.01(+0.08%) |
Jan 25, 2008 | 10.03 | 10.05 | 9.595 | 9.706 | 14,706,860 | -0.25(-2.47%) |
Jan 24, 2008 | 10.27 | 10.27 | 9.871 | 9.951 | 16,415,844 | -0.27(-2.63%) |
Jan 23, 2008 | 9.645 | 10.35 | 9.541 | 10.22 | 21,935,920 | +0.46(+4.76%) |
Jan 22, 2008 | 9.295 | 9.940 | 9.295 | 9.756 | 19,591,882 | +0.02(+0.16%) |
Jan 21, 2008 | 9.909 | 10.05 | 9.664 | 9.740 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.909 | 10.05 | 9.664 | 9.740 | 22,610,824 | -0.08(-0.86%) |
Jan 17, 2008 | 10.23 | 10.40 | 9.790 | 9.825 | 15,949,329 | -0.34(-3.36%) |
Jan 16, 2008 | 9.756 | 10.31 | 9.714 | 10.17 | 21,423,860 | +0.38(+3.88%) |
Jan 15, 2008 | 9.798 | 9.894 | 9.637 | 9.786 | 17,447,648 | -0.13(-1.32%) |
Jan 14, 2008 | 10.21 | 10.21 | 9.856 | 9.917 | 16,435,756 | -0.23(-2.27%) |
Jan 11, 2008 | 10.28 | 10.38 | 10.03 | 10.15 | 17,027,380 | -0.25(-2.40%) |
Jan 10, 2008 | 10.04 | 10.52 | 9.951 | 10.40 | 22,998,408 | +0.30(+2.92%) |
Jan 09, 2008 | 9.798 | 10.12 | 9.706 | 10.10 | 23,569,714 | +0.30(+3.05%) |
Jan 08, 2008 | 9.879 | 9.917 | 9.691 | 9.802 | 17,863,032 | -0.01(-0.08%) |
Jan 07, 2008 | 9.798 | 9.925 | 9.744 | 9.809 | 13,841,546 | +0.09(+0.91%) |
Jan 04, 2008 | 9.832 | 9.882 | 9.633 | 9.721 | 15,834,286 | -0.19(-1.90%) |
Jan 03, 2008 | 9.902 | 10.05 | 9.886 | 9.909 | 15,785,729 | +0.06(+0.62%) |
Jan 02, 2008 | 10.22 | 10.24 | 9.821 | 9.848 | 16,668,247 | -0.40(-3.89%) |
Jan 01, 2008 | 10.34 | 10.38 | 10.17 | 10.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.34 | 10.38 | 10.17 | 10.25 | 11,791,649 | -0.10(-0.96%) |
Dec 28, 2007 | 10.32 | 10.50 | 10.26 | 10.35 | 10,757,481 | +0.03(+0.30%) |
Dec 27, 2007 | 10.25 | 10.40 | 10.24 | 10.32 | 9,293,390 | -0.05(-0.52%) |
Dec 26, 2007 | 10.49 | 10.49 | 10.25 | 10.37 | 9,011,772 | -0.15(-1.46%) |
Dec 24, 2007 | 10.34 | 10.54 | 10.30 | 10.52 | 4,951,067 | +0.24(+2.35%) |
Dec 21, 2007 | 10.24 | 10.31 | 10.09 | 10.28 | 23,925,192 | +0.07(+0.71%) |
Dec 20, 2007 | 9.982 | 10.23 | 9.982 | 10.21 | 21,678,956 | +0.28(+2.82%) |
Dec 19, 2007 | 10.02 | 10.04 | 9.871 | 9.928 | 14,856,698 | -0.11(-1.11%) |
Dec 18, 2007 | 9.925 | 10.12 | 9.898 | 10.04 | 20,265,398 | +0.17(+1.71%) |
Dec 17, 2007 | 10.21 | 10.23 | 9.829 | 9.871 | 21,125,390 | -0.18(-1.83%) |
Dec 14, 2007 | 9.974 | 10.16 | 9.974 | 10.05 | 19,432,130 | +0.00(+0.00%) |
Dec 13, 2007 | 9.917 | 10.09 | 9.817 | 10.05 | 19,208,818 | +0.09(+0.92%) |
Dec 12, 2007 | 10.36 | 10.36 | 9.786 | 9.963 | 27,260,556 | -0.19(-1.89%) |
Dec 11, 2007 | 10.61 | 10.61 | 9.982 | 10.15 | 43,569,584 | -0.72(-6.60%) |
Dec 10, 2007 | 10.99 | 11.09 | 10.76 | 10.87 | 14,714,174 | -0.02(-0.18%) |
Dec 07, 2007 | 10.92 | 11.01 | 10.87 | 10.89 | 13,027,594 | +0.10(+0.92%) |
Dec 06, 2007 | 10.83 | 10.93 | 10.68 | 10.79 | 13,146,062 | -0.05(-0.42%) |
Dec 05, 2007 | 10.93 | 11.02 | 10.75 | 10.84 | 14,023,470 | -0.02(-0.14%) |
Dec 04, 2007 | 10.99 | 11.15 | 10.85 | 10.85 | 14,217,826 | -0.23(-2.08%) |
Dec 03, 2007 | 11.09 | 11.26 | 10.93 | 11.08 | 13,347,505 | +0.05(+0.49%) |
Nov 30, 2007 | 10.96 | 11.19 | 10.95 | 11.03 | 14,781,058 | +0.18(+1.66%) |
Nov 29, 2007 | 10.93 | 10.97 | 10.73 | 10.85 | 10,647,206 | -0.10(-0.91%) |
Nov 28, 2007 | 10.74 | 11.03 | 10.70 | 10.95 | 14,689,921 | +0.27(+2.51%) |
Nov 27, 2007 | 10.78 | 10.80 | 10.48 | 10.68 | 14,508,414 | -0.06(-0.57%) |
Nov 26, 2007 | 10.74 | 10.98 | 10.72 | 10.74 | 12,139,834 | +0.00(+0.00%) |
Nov 23, 2007 | 10.92 | 10.95 | 10.67 | 10.74 | 6,661,420 | -0.09(-0.81%) |
Nov 21, 2007 | 10.74 | 10.94 | 10.74 | 10.83 | 10,497,169 | -0.02(-0.18%) |
Nov 20, 2007 | 10.86 | 11.03 | 10.70 | 10.85 | 14,838,569 | -0.01(-0.11%) |
Nov 19, 2007 | 10.90 | 10.95 | 10.74 | 10.86 | 14,948,031 | -0.13(-1.19%) |
Nov 16, 2007 | 10.71 | 11.03 | 10.67 | 10.99 | 17,219,680 | +0.37(+3.47%) |
Nov 15, 2007 | 10.72 | 11.04 | 10.55 | 10.62 | 12,829,057 | -0.12(-1.14%) |
Nov 14, 2007 | 10.76 | 10.91 | 10.71 | 10.75 | 10,059,145 | +0.07(+0.68%) |
Nov 13, 2007 | 10.31 | 10.70 | 10.29 | 10.67 | 11,765,554 | +0.43(+4.16%) |
Nov 12, 2007 | 10.21 | 10.75 | 10.21 | 10.25 | 15,755,987 | +0.00(+0.00%) |
Nov 09, 2007 | 10.34 | 10.61 | 10.22 | 10.25 | 12,482,522 | -0.25(-2.38%) |
Nov 08, 2007 | 10.49 | 10.63 | 10.26 | 10.50 | 11,449,037 | +0.01(+0.11%) |
Nov 07, 2007 | 10.53 | 10.70 | 10.46 | 10.48 | 10,656,684 | -0.20(-1.83%) |
Nov 06, 2007 | 10.74 | 10.83 | 10.44 | 10.68 | 10,963,202 | -0.07(-0.64%) |
Nov 05, 2007 | 10.77 | 10.94 | 10.64 | 10.75 | 9,866,935 | -0.12(-1.09%) |
Nov 02, 2007 | 10.84 | 10.95 | 10.65 | 10.87 | 9,483,046 | +0.05(+0.46%) |
Nov 01, 2007 | 11.19 | 11.26 | 10.76 | 10.82 | 11,185,198 | -0.46(-4.05%) |
Oct 31, 2007 | 11.21 | 11.31 | 11.01 | 11.27 | 8,256,610 | +0.12(+1.07%) |
Oct 30, 2007 | 11.18 | 11.27 | 11.05 | 11.16 | 8,098,386 | -0.03(-0.27%) |
Oct 29, 2007 | 11.09 | 11.27 | 11.08 | 11.19 | 9,914,970 | +0.18(+1.67%) |
Oct 26, 2007 | 11.13 | 11.15 | 10.84 | 11.00 | 9,029,747 | -0.03(-0.31%) |
Oct 25, 2007 | 11.08 | 11.14 | 10.86 | 11.04 | 8,055,636 | +0.07(+0.59%) |
Oct 24, 2007 | 10.82 | 11.01 | 10.69 | 10.97 | 11,318,399 | +0.07(+0.67%) |
Oct 23, 2007 | 10.99 | 11.06 | 10.79 | 10.90 | 9,540,914 | -0.08(-0.73%) |
Oct 22, 2007 | 10.78 | 11.07 | 10.70 | 10.98 | 9,041,216 | +0.23(+2.18%) |
Oct 19, 2007 | 10.78 | 11.00 | 10.70 | 10.75 | 11,198,232 | -0.04(-0.36%) |
Oct 18, 2007 | 10.91 | 11.00 | 10.78 | 10.78 | 7,620,845 | -0.15(-1.40%) |
Oct 17, 2007 | 11.01 | 11.10 | 10.83 | 10.94 | 8,319,170 | -0.03(-0.25%) |
Oct 16, 2007 | 11.13 | 11.31 | 10.93 | 10.96 | 13,360,460 | -0.28(-2.49%) |
Oct 15, 2007 | 11.41 | 11.47 | 11.13 | 11.24 | 9,912,624 | -0.20(-1.71%) |
Oct 12, 2007 | 11.20 | 11.51 | 11.16 | 11.44 | 13,114,664 | +0.30(+2.65%) |
Oct 11, 2007 | 11.05 | 11.39 | 11.04 | 11.14 | 17,523,824 | +0.08(+0.73%) |
Oct 10, 2007 | 11.03 | 11.16 | 10.99 | 11.06 | 9,750,751 | +0.03(+0.31%) |
Oct 09, 2007 | 11.07 | 11.07 | 10.90 | 11.03 | 7,124,014 | +0.00(+0.00%) |
Oct 08, 2007 | 11.11 | 11.16 | 10.96 | 11.03 | 5,613,191 | -0.10(-0.86%) |
Oct 05, 2007 | 11.17 | 11.24 | 11.04 | 11.13 | 9,942,080 | +0.09(+0.83%) |
Oct 04, 2007 | 10.99 | 11.10 | 10.96 | 11.03 | 6,374,338 | +0.02(+0.21%) |
Oct 03, 2007 | 10.91 | 11.13 | 10.90 | 11.01 | 7,987,863 | +0.03(+0.24%) |
Oct 02, 2007 | 11.02 | 11.06 | 10.84 | 10.98 | 9,137,402 | -0.05(-0.42%) |
Oct 01, 2007 | 11.01 | 11.13 | 10.90 | 11.03 | 11,157,727 | +0.09(+0.81%) |
Sep 28, 2007 | 10.97 | 11.06 | 10.86 | 10.94 | 9,898,548 | -0.02(-0.21%) |
Sep 27, 2007 | 10.83 | 10.99 | 10.77 | 10.96 | 7,663,073 | +0.16(+1.49%) |
Sep 26, 2007 | 10.88 | 10.97 | 10.75 | 10.80 | 12,238,812 | +0.02(+0.14%) |
Sep 25, 2007 | 10.84 | 10.89 | 10.63 | 10.79 | 12,959,816 | -0.05(-0.50%) |
Sep 24, 2007 | 10.95 | 11.08 | 10.83 | 10.84 | 9,731,722 | -0.11(-0.98%) |
Sep 21, 2007 | 11.09 | 11.09 | 10.90 | 10.95 | 11,769,195 | -0.03(-0.28%) |
Sep 20, 2007 | 11.13 | 11.13 | 10.86 | 10.98 | 11,139,321 | -0.15(-1.31%) |
Sep 19, 2007 | 11.14 | 11.24 | 10.96 | 11.13 | 13,887,527 | -0.03(-0.31%) |
Sep 18, 2007 | 10.37 | 11.32 | 10.78 | 11.16 | 27,069,874 | +0.79(+7.66%) |
Sep 17, 2007 | 10.37 | 10.45 | 10.27 | 10.37 | 13,814,147 | -0.06(-0.55%) |
Sep 14, 2007 | 10.24 | 10.49 | 10.16 | 10.42 | 16,168,880 | +0.18(+1.76%) |
Sep 13, 2007 | 10.23 | 10.37 | 10.15 | 10.24 | 9,565,156 | +0.10(+0.98%) |
Sep 12, 2007 | 10.20 | 10.36 | 10.09 | 10.14 | 10,969,087 | -0.11(-1.09%) |
Sep 11, 2007 | 9.913 | 10.32 | 9.863 | 10.25 | 15,039,673 | +0.35(+3.52%) |
Sep 10, 2007 | 9.783 | 10.00 | 9.706 | 9.905 | 9,827,126 | +0.14(+1.45%) |
Sep 07, 2007 | 9.813 | 10.05 | 9.740 | 9.763 | 10,724,079 | -0.17(-1.74%) |
Sep 06, 2007 | 9.856 | 10.02 | 9.806 | 9.936 | 12,483,317 | +0.09(+0.90%) |
Sep 05, 2007 | 10.07 | 10.19 | 9.771 | 9.848 | 11,627,549 | -0.29(-2.84%) |
Sep 04, 2007 | 10.20 | 10.28 | 10.05 | 10.14 | 8,564,403 | -0.06(-0.60%) |
Aug 31, 2007 | 9.948 | 10.26 | 9.890 | 10.20 | 14,134,379 | +0.35(+3.50%) |
Aug 30, 2007 | 10.04 | 10.07 | 9.806 | 9.852 | 8,677,065 | -0.19(-1.87%) |
Aug 29, 2007 | 9.867 | 10.10 | 9.836 | 10.04 | 12,612,868 | +0.21(+2.15%) |
Aug 28, 2007 | 10.19 | 10.19 | 9.790 | 9.829 | 15,593,850 | -0.38(-3.72%) |
Aug 27, 2007 | 10.50 | 10.50 | 10.21 | 10.21 | 8,771,601 | -0.30(-2.81%) |
Aug 24, 2007 | 10.28 | 10.54 | 10.26 | 10.50 | 19,500,198 | +0.38(+3.71%) |
Aug 23, 2007 | 10.13 | 10.22 | 9.994 | 10.13 | 10,171,466 | -0.00(-0.04%) |
Aug 22, 2007 | 10.10 | 10.29 | 10.02 | 10.13 | 10,108,906 | +0.10(+0.99%) |
Aug 21, 2007 | 9.921 | 10.23 | 9.794 | 10.03 | 11,699,493 | +0.11(+1.12%) |
Aug 20, 2007 | 9.994 | 10.02 | 9.760 | 9.921 | 10,872,242 | -0.09(-0.88%) |
Aug 17, 2007 | 9.794 | 10.02 | 9.660 | 10.01 | 25,287,848 | +0.49(+5.20%) |
Aug 16, 2007 | 9.529 | 9.687 | 9.257 | 9.514 | 26,093,366 | -0.02(-0.16%) |
Aug 15, 2007 | 9.606 | 9.879 | 9.460 | 9.529 | 16,616,025 | -0.09(-0.96%) |
Aug 14, 2007 | 9.802 | 9.879 | 9.483 | 9.621 | 24,205,770 | -0.15(-1.49%) |
Aug 13, 2007 | 9.737 | 10.03 | 9.748 | 9.767 | 16,250,730 | +0.00(+0.00%) |
Aug 10, 2007 | 9.464 | 9.902 | 9.395 | 9.767 | 29,782,002 | +0.24(+2.54%) |
Aug 09, 2007 | 9.763 | 9.721 | 9.188 | 9.526 | 37,663,084 | -0.24(-2.44%) |
Aug 08, 2007 | 10.07 | 10.11 | 9.526 | 9.763 | 28,425,340 | -0.31(-3.05%) |
Aug 07, 2007 | 10.05 | 10.30 | 9.967 | 10.07 | 17,763,638 | -0.08(-0.79%) |
Aug 06, 2007 | 9.990 | 10.15 | 9.748 | 10.15 | 21,689,824 | +0.15(+1.50%) |
Aug 03, 2007 | 10.07 | 10.28 | 9.967 | 10.00 | 14,178,236 | -0.28(-2.72%) |
Aug 02, 2007 | 10.22 | 10.40 | 10.14 | 10.28 | 15,730,700 | -0.08(-0.74%) |
Aug 01, 2007 | 9.917 | 10.43 | 9.898 | 10.36 | 24,452,392 | +0.40(+4.01%) |
Jul 31, 2007 | 10.26 | 10.40 | 9.951 | 9.959 | 14,127,570 | -0.20(-1.96%) |
Jul 30, 2007 | 10.10 | 10.25 | 10.03 | 10.16 | 14,322,913 | +0.06(+0.61%) |
Jul 27, 2007 | 10.24 | 10.33 | 9.944 | 10.10 | 19,065,674 | -0.18(-1.79%) |
Jul 26, 2007 | 10.41 | 10.55 | 10.21 | 10.28 | 18,948,852 | -0.21(-2.05%) |
Jul 25, 2007 | 10.76 | 10.82 | 10.42 | 10.50 | 15,823,276 | -0.15(-1.44%) |
Jul 24, 2007 | 10.90 | 10.94 | 10.62 | 10.65 | 16,981,622 | -0.32(-2.90%) |
Jul 23, 2007 | 10.93 | 11.06 | 10.87 | 10.97 | 13,132,317 | +0.10(+0.88%) |
Jul 20, 2007 | 10.91 | 10.96 | 10.80 | 10.87 | 17,820,182 | -0.16(-1.43%) |
Jul 19, 2007 | 11.25 | 11.25 | 10.93 | 11.03 | 19,451,508 | -0.13(-1.20%) |
Jul 18, 2007 | 11.03 | 11.29 | 11.03 | 11.16 | 19,339,628 | +0.07(+0.66%) |
Jul 17, 2007 | 11.15 | 11.23 | 11.07 | 11.09 | 12,089,190 | -0.10(-0.89%) |
Jul 16, 2007 | 11.02 | 11.31 | 11.00 | 11.19 | 15,617,639 | +0.14(+1.25%) |
Jul 13, 2007 | 11.06 | 11.13 | 10.92 | 11.05 | 17,541,968 | -0.08(-0.76%) |
Jul 12, 2007 | 10.81 | 11.14 | 10.79 | 11.14 | 17,274,850 | +0.35(+3.20%) |
Jul 11, 2007 | 10.70 | 10.85 | 10.66 | 10.79 | 15,523,210 | +0.03(+0.29%) |
Jul 10, 2007 | 10.74 | 10.86 | 10.62 | 10.76 | 17,381,930 | -0.10(-0.95%) |
Jul 09, 2007 | 10.86 | 10.93 | 10.83 | 10.86 | 18,103,114 | +0.03(+0.32%) |
Jul 06, 2007 | 10.74 | 10.88 | 10.68 | 10.83 | 17,284,268 | +0.05(+0.50%) |
Jul 05, 2007 | 10.89 | 10.95 | 10.57 | 10.78 | 22,392,050 | -0.17(-1.51%) |
Jul 03, 2007 | 10.97 | 11.08 | 10.90 | 10.94 | 9,011,886 | -0.09(-0.83%) |
Jul 02, 2007 | 10.77 | 11.06 | 10.78 | 11.03 | 21,725,684 | +0.24(+2.24%) |
Jun 29, 2007 | 10.85 | 10.93 | 10.67 | 10.79 | 16,019,857 | -0.05(-0.50%) |
Jun 28, 2007 | 10.84 | 10.98 | 10.75 | 10.85 | 17,429,202 | +0.01(+0.07%) |
Jun 27, 2007 | 10.61 | 10.91 | 10.41 | 10.84 | 27,243,692 | +0.23(+2.13%) |
Jun 26, 2007 | 11.05 | 11.06 | 10.55 | 10.61 | 39,275,964 | -0.77(-6.74%) |
Jun 25, 2007 | 11.34 | 11.59 | 11.24 | 11.38 | 22,539,238 | +0.21(+1.92%) |
Jun 22, 2007 | 11.48 | 11.51 | 11.16 | 11.16 | 27,321,008 | -0.38(-3.29%) |
Jun 21, 2007 | 11.59 | 11.57 | 11.40 | 11.54 | 9,448,805 | -0.04(-0.36%) |
Jun 20, 2007 | 11.64 | 11.67 | 11.42 | 11.59 | 14,693,248 | -0.06(-0.49%) |
Jun 19, 2007 | 11.62 | 11.67 | 11.55 | 11.64 | 14,670,570 | +0.02(+0.20%) |
Jun 18, 2007 | 11.74 | 11.76 | 11.60 | 11.62 | 9,081,098 | -0.14(-1.17%) |
Jun 15, 2007 | 11.71 | 11.84 | 11.67 | 11.76 | 14,387,225 | +0.08(+0.72%) |
Jun 14, 2007 | 11.54 | 11.72 | 11.47 | 11.67 | 12,362,107 | +0.15(+1.30%) |
Jun 13, 2007 | 11.31 | 11.55 | 11.29 | 11.52 | 14,206,323 | +0.25(+2.18%) |
Jun 12, 2007 | 11.41 | 11.43 | 11.28 | 11.28 | 14,063,477 | -0.19(-1.67%) |
Jun 11, 2007 | 11.34 | 11.60 | 11.30 | 11.47 | 16,836,742 | +0.13(+1.18%) |
Jun 08, 2007 | 11.32 | 11.40 | 11.25 | 11.34 | 16,682,511 | +0.01(+0.10%) |
Jun 07, 2007 | 11.67 | 11.67 | 11.29 | 11.32 | 21,120,630 | -0.15(-1.27%) |
Jun 06, 2007 | 11.41 | 11.57 | 11.41 | 11.47 | 11,926,654 | -0.01(-0.07%) |
Jun 05, 2007 | 11.64 | 11.68 | 11.41 | 11.48 | 23,688,052 | -0.14(-1.22%) |
Jun 04, 2007 | 11.99 | 12.05 | 11.57 | 11.62 | 19,482,752 | -0.43(-3.57%) |
Jun 01, 2007 | 11.65 | 12.25 | 11.65 | 12.05 | 19,414,932 | +0.42(+3.60%) |
May 31, 2007 | 11.55 | 11.70 | 11.53 | 11.63 | 13,711,330 | +0.10(+0.86%) |
May 30, 2007 | 11.61 | 11.56 | 11.45 | 11.53 | 14,536,561 | +0.03(+0.27%) |
May 29, 2007 | 11.32 | 11.56 | 11.31 | 11.50 | 22,253,464 | +0.17(+1.46%) |
May 25, 2007 | 11.24 | 11.36 | 11.24 | 11.34 | 8,489,125 | +0.10(+0.92%) |
May 24, 2007 | 11.34 | 11.41 | 11.23 | 11.23 | 11,620,162 | -0.09(-0.81%) |
May 23, 2007 | 11.34 | 11.40 | 11.31 | 11.32 | 11,357,238 | -0.00(-0.03%) |
May 22, 2007 | 11.30 | 11.39 | 11.30 | 11.33 | 11,367,404 | +0.00(+0.03%) |
May 21, 2007 | 11.36 | 11.40 | 11.30 | 11.32 | 17,062,666 | -0.03(-0.24%) |
May 18, 2007 | 11.34 | 11.39 | 11.31 | 11.35 | 22,366,748 | +0.07(+0.65%) |
May 17, 2007 | 11.24 | 11.34 | 11.21 | 11.28 | 15,978,073 | -0.02(-0.17%) |
May 16, 2007 | 11.24 | 11.32 | 11.13 | 11.30 | 26,007,866 | +0.12(+1.06%) |
May 15, 2007 | 11.17 | 11.23 | 11.14 | 11.18 | 18,711,682 | +0.01(+0.10%) |
May 14, 2007 | 11.07 | 11.21 | 11.05 | 11.17 | 19,803,510 | +0.10(+0.90%) |
May 11, 2007 | 11.03 | 11.13 | 11.01 | 11.07 | 12,254,632 | +0.00(+0.00%) |
May 10, 2007 | 11.09 | 11.21 | 10.98 | 11.07 | 13,638,291 | -0.09(-0.79%) |
May 09, 2007 | 11.23 | 11.26 | 11.08 | 11.16 | 14,874,361 | -0.09(-0.79%) |
May 08, 2007 | 11.29 | 11.36 | 11.21 | 11.24 | 12,270,353 | -0.12(-1.05%) |
May 07, 2007 | 11.32 | 11.40 | 11.26 | 11.36 | 7,591,572 | +0.04(+0.34%) |
May 04, 2007 | 11.41 | 11.52 | 11.27 | 11.32 | 12,014,118 | -0.07(-0.64%) |
May 03, 2007 | 11.44 | 11.50 | 11.36 | 11.40 | 15,021,129 | -0.02(-0.20%) |
May 02, 2007 | 11.29 | 11.46 | 11.19 | 11.42 | 9,788,347 | +0.13(+1.12%) |
May 01, 2007 | 11.36 | 11.39 | 11.13 | 11.29 | 13,062,132 | -0.03(-0.24%) |
Apr 30, 2007 | 11.46 | 11.47 | 11.28 | 11.32 | 12,504,754 | -0.08(-0.74%) |
Apr 27, 2007 | 11.20 | 11.46 | 11.20 | 11.41 | 12,442,617 | +0.09(+0.81%) |
Apr 26, 2007 | 11.44 | 11.49 | 11.27 | 11.31 | 10,698,768 | -0.16(-1.40%) |
Apr 25, 2007 | 11.43 | 11.51 | 11.38 | 11.47 | 8,299,638 | +0.10(+0.91%) |
Apr 24, 2007 | 11.53 | 11.54 | 11.25 | 11.37 | 12,417,911 | -0.21(-1.85%) |
Apr 23, 2007 | 11.47 | 11.67 | 11.45 | 11.59 | 15,887,230 | +0.07(+0.63%) |
Apr 20, 2007 | 11.60 | 11.60 | 11.50 | 11.51 | 15,330,564 | -0.03(-0.23%) |
Apr 19, 2007 | 11.51 | 11.57 | 11.20 | 11.54 | 18,150,078 | +0.26(+2.31%) |
Apr 18, 2007 | 11.26 | 11.32 | 11.20 | 11.28 | 12,357,228 | +0.02(+0.17%) |
Apr 17, 2007 | 11.28 | 11.36 | 11.23 | 11.26 | 13,054,005 | -0.02(-0.17%) |
Apr 16, 2007 | 11.07 | 11.31 | 11.01 | 11.28 | 23,682,170 | +0.28(+2.58%) |
Apr 13, 2007 | 11.08 | 11.13 | 10.95 | 10.99 | 21,107,014 | -0.08(-0.76%) |
Apr 12, 2007 | 11.13 | 11.14 | 10.95 | 11.08 | 14,516,159 | -0.01(-0.07%) |
Apr 11, 2007 | 11.13 | 11.24 | 11.05 | 11.09 | 19,539,824 | -0.23(-2.00%) |
Apr 10, 2007 | 11.13 | 11.37 | 11.13 | 11.31 | 20,513,440 | +0.10(+0.92%) |
Apr 09, 2007 | 11.45 | 11.47 | 11.17 | 11.21 | 23,439,106 | +0.04(+0.38%) |
Apr 05, 2007 | 11.22 | 11.22 | 11.11 | 11.17 | 11,219,020 | -0.09(-0.82%) |
Apr 04, 2007 | 11.13 | 11.31 | 11.05 | 11.26 | 21,832,134 | +0.13(+1.21%) |
Apr 03, 2007 | 10.96 | 11.27 | 10.96 | 11.13 | 27,322,538 | +0.17(+1.58%) |
Apr 02, 2007 | 10.80 | 10.98 | 10.80 | 10.95 | 18,972,192 | +0.12(+1.06%) |
Mar 30, 2007 | 10.78 | 10.91 | 10.70 | 10.84 | 16,604,063 | +0.10(+0.89%) |
Mar 29, 2007 | 10.93 | 10.95 | 10.71 | 10.74 | 27,286,306 | -0.13(-1.23%) |
Mar 28, 2007 | 10.89 | 10.94 | 10.80 | 10.88 | 19,294,172 | -0.02(-0.14%) |
Mar 27, 2007 | 10.90 | 10.96 | 10.79 | 10.89 | 19,833,590 | -0.09(-0.84%) |
Mar 26, 2007 | 10.70 | 11.01 | 10.66 | 10.98 | 23,443,248 | +0.12(+1.13%) |
Mar 23, 2007 | 10.83 | 11.01 | 10.81 | 10.86 | 19,298,442 | -0.02(-0.14%) |
Mar 22, 2007 | 10.89 | 10.96 | 10.75 | 10.88 | 23,935,278 | +0.06(+0.57%) |
Mar 21, 2007 | 10.93 | 10.93 | 10.61 | 10.81 | 30,489,852 | +0.09(+0.86%) |
Mar 20, 2007 | 10.42 | 10.78 | 10.40 | 10.72 | 31,417,608 | +0.35(+3.37%) |
Mar 19, 2007 | 10.26 | 10.39 | 10.16 | 10.37 | 19,757,286 | +0.17(+1.65%) |
Mar 16, 2007 | 10.28 | 10.35 | 10.15 | 10.20 | 23,568,158 | -0.06(-0.56%) |
Mar 15, 2007 | 10.17 | 10.28 | 10.15 | 10.26 | 16,165,492 | +0.07(+0.68%) |
Mar 14, 2007 | 10.09 | 10.32 | 10.02 | 10.19 | 23,302,800 | +0.11(+1.06%) |
Mar 13, 2007 | 9.882 | 10.37 | 9.879 | 10.09 | 24,630,636 | +0.20(+2.06%) |
Mar 12, 2007 | 9.898 | 9.925 | 9.710 | 9.882 | 14,955,478 | +0.18(+1.86%) |
Mar 09, 2007 | 9.898 | 9.948 | 9.698 | 9.702 | 13,278,350 | -0.11(-1.10%) |
Mar 08, 2007 | 9.645 | 9.925 | 9.595 | 9.809 | 12,755,714 | +0.25(+2.57%) |
Mar 07, 2007 | 9.648 | 9.763 | 9.549 | 9.564 | 12,146,536 | -0.08(-0.84%) |
Mar 06, 2007 | 9.714 | 9.775 | 9.595 | 9.645 | 16,946,970 | -0.03(-0.28%) |
Mar 05, 2007 | 9.499 | 9.925 | 9.491 | 9.671 | 11,047,045 | -0.05(-0.55%) |
Mar 02, 2007 | 9.794 | 9.917 | 9.687 | 9.725 | 11,622,597 | -0.07(-0.71%) |
Mar 01, 2007 | 9.752 | 9.913 | 9.645 | 9.794 | 11,371,392 | -0.04(-0.43%) |
Feb 28, 2007 | 9.579 | 9.936 | 9.533 | 9.836 | 19,377,424 | +0.26(+2.68%) |
Feb 27, 2007 | 9.564 | 9.859 | 9.506 | 9.579 | 18,554,500 | -0.30(-3.03%) |
Feb 26, 2007 | 9.859 | 9.921 | 9.859 | 9.879 | 10,046,857 | +0.03(+0.31%) |
Feb 23, 2007 | 10.04 | 10.04 | 9.832 | 9.848 | 11,391,646 | -0.13(-1.27%) |
Feb 22, 2007 | 10.12 | 10.19 | 9.913 | 9.974 | 14,431,799 | -0.18(-1.78%) |
Feb 21, 2007 | 10.20 | 10.24 | 10.06 | 10.15 | 6,765,598 | +0.02(+0.15%) |
Feb 20, 2007 | 10.17 | 10.20 | 10.02 | 10.14 | 8,177,628 | -0.02(-0.15%) |
Feb 16, 2007 | 10.01 | 10.19 | 10.01 | 10.15 | 8,771,166 | +0.10(+1.03%) |
Feb 15, 2007 | 10.01 | 10.07 | 9.948 | 10.05 | 10,306,492 | +0.04(+0.42%) |
Feb 14, 2007 | 9.909 | 10.04 | 9.909 | 10.01 | 10,523,721 | +0.10(+1.05%) |
Feb 13, 2007 | 9.882 | 9.925 | 9.821 | 9.905 | 7,381,078 | -0.03(-0.31%) |
Feb 12, 2007 | 9.917 | 9.997 | 9.852 | 9.936 | 7,725,951 | +0.01(+0.08%) |
Feb 09, 2007 | 9.955 | 10.07 | 9.840 | 9.928 | 12,068,076 | -0.03(-0.27%) |
Feb 08, 2007 | 9.974 | 10.05 | 9.898 | 9.955 | 13,854,684 | -0.07(-0.73%) |
Feb 07, 2007 | 9.829 | 10.06 | 9.813 | 10.03 | 13,294,511 | +0.16(+1.63%) |
Feb 06, 2007 | 9.963 | 10.00 | 9.825 | 9.867 | 12,528,152 | -0.10(-0.96%) |
Feb 05, 2007 | 9.879 | 10.01 | 9.848 | 9.963 | 18,479,950 | +0.05(+0.46%) |
Feb 02, 2007 | 9.867 | 9.959 | 9.848 | 9.917 | 12,188,243 | +0.05(+0.51%) |