Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.78 | 10.78 | 10.41 | 10.49 | 4,458,862 | -0.29(-2.65%) |
Feb 28, 2008 | 10.70 | 10.82 | 10.64 | 10.78 | 3,640,613 | +0.01(+0.05%) |
Feb 27, 2008 | 10.73 | 10.92 | 10.71 | 10.77 | 4,959,019 | -0.02(-0.19%) |
Feb 26, 2008 | 10.47 | 10.85 | 10.47 | 10.79 | 5,251,300 | +0.29(+2.76%) |
Feb 25, 2008 | 10.15 | 10.54 | 10.07 | 10.50 | 5,958,984 | +0.43(+4.28%) |
Feb 22, 2008 | 10.20 | 10.23 | 9.913 | 10.07 | 4,326,114 | -0.16(-1.54%) |
Feb 21, 2008 | 10.33 | 10.41 | 10.17 | 10.23 | 3,736,877 | -0.14(-1.31%) |
Feb 20, 2008 | 9.992 | 10.41 | 9.972 | 10.36 | 5,820,133 | +0.26(+2.54%) |
Feb 19, 2008 | 9.996 | 10.17 | 9.952 | 10.11 | 4,843,313 | +0.19(+1.91%) |
Feb 18, 2008 | 9.919 | 9.919 | 9.919 | 9.919 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.894 | 9.947 | 9.748 | 9.919 | 2,457,536 | -0.03(-0.29%) |
Feb 14, 2008 | 10.14 | 10.14 | 9.891 | 9.947 | 4,138,677 | -0.08(-0.76%) |
Feb 13, 2008 | 10.07 | 10.09 | 9.910 | 10.02 | 3,469,708 | +0.04(+0.36%) |
Feb 12, 2008 | 10.11 | 10.15 | 9.927 | 9.988 | 3,189,286 | -0.05(-0.46%) |
Feb 11, 2008 | 9.942 | 10.10 | 9.883 | 10.03 | 4,119,899 | +0.07(+0.72%) |
Feb 08, 2008 | 9.893 | 10.14 | 9.836 | 9.962 | 3,914,060 | +0.15(+1.52%) |
Feb 07, 2008 | 9.641 | 9.975 | 9.589 | 9.813 | 3,821,981 | +0.04(+0.37%) |
Feb 06, 2008 | 9.850 | 9.955 | 9.740 | 9.777 | 4,163,790 | +0.01(+0.13%) |
Feb 05, 2008 | 9.896 | 9.999 | 9.751 | 9.764 | 4,052,458 | -0.28(-2.78%) |
Feb 04, 2008 | 9.965 | 10.13 | 9.939 | 10.04 | 6,041,646 | +0.06(+0.62%) |
Feb 01, 2008 | 9.675 | 10.02 | 9.605 | 9.982 | 3,973,807 | +0.47(+4.91%) |
Jan 31, 2008 | 9.301 | 9.655 | 9.060 | 9.514 | 5,365,367 | +0.10(+1.08%) |
Jan 30, 2008 | 9.347 | 9.661 | 9.338 | 9.413 | 3,632,242 | -0.26(-2.68%) |
Jan 29, 2008 | 9.434 | 9.929 | 9.381 | 9.672 | 6,742,703 | +0.41(+4.48%) |
Jan 28, 2008 | 9.006 | 9.258 | 8.813 | 9.258 | 3,085,348 | +0.24(+2.62%) |
Jan 25, 2008 | 9.318 | 9.342 | 8.922 | 9.021 | 4,111,472 | -0.07(-0.80%) |
Jan 24, 2008 | 9.190 | 9.299 | 9.024 | 9.094 | 4,204,967 | +0.16(+1.83%) |
Jan 23, 2008 | 8.339 | 8.963 | 8.339 | 8.931 | 5,618,919 | +0.47(+5.54%) |
Jan 22, 2008 | 8.016 | 8.554 | 7.938 | 8.462 | 5,189,217 | +0.11(+1.34%) |
Jan 21, 2008 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.674 | 8.793 | 8.350 | 8.350 | 6,083,793 | -0.34(-3.93%) |
Jan 17, 2008 | 8.858 | 9.007 | 8.656 | 8.692 | 3,774,546 | -0.10(-1.11%) |
Jan 16, 2008 | 8.776 | 8.930 | 8.730 | 8.789 | 3,407,625 | -0.06(-0.65%) |
Jan 15, 2008 | 8.855 | 9.000 | 8.803 | 8.846 | 3,599,456 | -0.12(-1.33%) |
Jan 14, 2008 | 8.877 | 8.994 | 8.753 | 8.965 | 2,720,519 | +0.25(+2.81%) |
Jan 11, 2008 | 8.677 | 8.799 | 8.676 | 8.720 | 3,674,096 | -0.10(-1.14%) |
Jan 10, 2008 | 8.672 | 8.902 | 8.636 | 8.821 | 3,184,403 | +0.06(+0.67%) |
Jan 09, 2008 | 8.759 | 8.874 | 8.561 | 8.762 | 3,655,262 | -0.05(-0.62%) |
Jan 08, 2008 | 9.051 | 9.083 | 8.802 | 8.816 | 3,002,337 | -0.21(-2.30%) |
Jan 07, 2008 | 9.135 | 9.206 | 8.968 | 9.024 | 3,340,658 | -0.05(-0.58%) |
Jan 04, 2008 | 9.219 | 9.261 | 9.000 | 9.077 | 2,986,363 | -0.18(-1.97%) |
Jan 03, 2008 | 9.261 | 9.341 | 9.233 | 9.259 | 1,896,690 | +0.02(+0.22%) |
Jan 02, 2008 | 9.314 | 9.380 | 9.173 | 9.239 | 2,145,722 | -0.03(-0.29%) |
Jan 01, 2008 | 9.266 | 9.266 | 9.266 | 9.266 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.450 | 9.466 | 9.261 | 9.266 | 1,109,134 | -0.21(-2.25%) |
Dec 28, 2007 | 9.550 | 9.550 | 9.449 | 9.480 | 1,257,717 | +0.04(+0.44%) |
Dec 27, 2007 | 9.361 | 9.549 | 9.344 | 9.438 | 2,074,570 | +0.05(+0.50%) |
Dec 26, 2007 | 9.434 | 9.483 | 9.352 | 9.391 | 1,450,246 | -0.10(-1.03%) |
Dec 24, 2007 | 9.294 | 9.533 | 9.289 | 9.489 | 721,984 | +0.24(+2.59%) |
Dec 21, 2007 | 9.175 | 9.294 | 9.089 | 9.249 | 2,504,273 | +0.09(+0.97%) |
Dec 20, 2007 | 9.289 | 9.289 | 8.985 | 9.160 | 1,941,334 | -0.00(-0.02%) |
Dec 19, 2007 | 9.074 | 9.368 | 9.037 | 9.162 | 4,739,284 | -0.01(-0.08%) |
Dec 18, 2007 | 9.215 | 9.259 | 9.013 | 9.169 | 4,025,741 | -0.04(-0.47%) |
Dec 17, 2007 | 9.186 | 9.332 | 9.140 | 9.212 | 3,713,160 | +0.03(+0.34%) |
Dec 14, 2007 | 9.159 | 9.244 | 9.051 | 9.180 | 3,023,264 | -0.03(-0.36%) |
Dec 13, 2007 | 9.337 | 9.340 | 9.073 | 9.213 | 5,173,870 | -0.15(-1.62%) |
Dec 12, 2007 | 9.734 | 9.734 | 9.302 | 9.365 | 5,612,641 | -0.15(-1.60%) |
Dec 11, 2007 | 9.613 | 9.838 | 9.506 | 9.517 | 4,317,262 | -0.22(-2.21%) |
Dec 10, 2007 | 9.641 | 9.752 | 9.570 | 9.732 | 2,297,095 | +0.03(+0.28%) |
Dec 07, 2007 | 9.701 | 9.847 | 9.618 | 9.705 | 2,845,384 | +0.10(+1.04%) |
Dec 06, 2007 | 9.437 | 9.632 | 9.400 | 9.605 | 2,807,715 | +0.17(+1.85%) |
Dec 05, 2007 | 9.173 | 9.576 | 9.104 | 9.430 | 5,230,443 | +0.37(+4.07%) |
Dec 04, 2007 | 9.119 | 9.175 | 8.859 | 9.061 | 3,683,953 | -0.12(-1.31%) |
Dec 03, 2007 | 9.345 | 9.490 | 9.178 | 9.182 | 3,495,274 | -0.41(-4.29%) |
Nov 30, 2007 | 9.492 | 9.654 | 9.370 | 9.593 | 3,787,800 | +0.25(+2.70%) |
Nov 29, 2007 | 9.302 | 9.345 | 9.107 | 9.341 | 3,597,538 | -0.07(-0.72%) |
Nov 28, 2007 | 9.109 | 9.543 | 8.640 | 9.408 | 4,886,472 | +0.30(+3.31%) |
Nov 27, 2007 | 8.736 | 9.136 | 8.626 | 9.107 | 5,668,530 | +0.44(+5.13%) |
Nov 26, 2007 | 8.822 | 8.888 | 8.646 | 8.663 | 3,359,702 | -0.10(-1.10%) |
Nov 23, 2007 | 8.920 | 8.920 | 8.664 | 8.759 | 1,854,208 | -0.07(-0.80%) |
Nov 21, 2007 | 8.963 | 8.983 | 8.760 | 8.829 | 3,842,210 | -0.18(-2.02%) |
Nov 20, 2007 | 8.960 | 9.143 | 8.931 | 9.011 | 2,772,837 | +0.03(+0.29%) |
Nov 19, 2007 | 9.211 | 9.211 | 8.985 | 8.985 | 2,968,163 | -0.23(-2.50%) |
Nov 16, 2007 | 9.208 | 9.238 | 9.069 | 9.216 | 2,523,212 | +0.10(+1.08%) |
Nov 15, 2007 | 9.251 | 9.370 | 9.063 | 9.117 | 2,563,566 | -0.23(-2.50%) |
Nov 14, 2007 | 9.387 | 9.477 | 9.298 | 9.351 | 3,936,382 | +0.05(+0.49%) |
Nov 13, 2007 | 9.238 | 9.317 | 9.173 | 9.305 | 4,279,586 | +0.25(+2.71%) |
Nov 12, 2007 | 9.497 | 9.497 | 9.026 | 9.060 | 3,876,956 | -0.48(-5.02%) |
Nov 09, 2007 | 9.576 | 9.685 | 9.407 | 9.539 | 5,697,744 | +0.03(+0.29%) |
Nov 08, 2007 | 9.318 | 9.546 | 9.252 | 9.512 | 5,741,691 | +0.22(+2.31%) |
Nov 07, 2007 | 9.608 | 9.652 | 9.264 | 9.297 | 6,400,720 | -0.42(-4.28%) |
Nov 06, 2007 | 9.843 | 9.843 | 9.625 | 9.712 | 3,568,066 | -0.07(-0.70%) |
Nov 05, 2007 | 9.891 | 10.08 | 9.718 | 9.781 | 5,300,137 | -0.29(-2.85%) |
Nov 02, 2007 | 9.979 | 10.11 | 9.787 | 10.07 | 5,233,861 | +0.30(+3.02%) |
Nov 01, 2007 | 9.973 | 10.01 | 9.767 | 9.773 | 3,858,254 | -0.32(-3.14%) |
Oct 31, 2007 | 9.856 | 10.09 | 9.826 | 10.09 | 5,307,734 | +0.36(+3.68%) |
Oct 30, 2007 | 10.03 | 10.03 | 9.708 | 9.731 | 4,897,633 | -0.37(-3.66%) |
Oct 29, 2007 | 9.978 | 10.12 | 9.900 | 10.10 | 3,056,748 | +0.20(+2.04%) |
Oct 26, 2007 | 9.880 | 9.975 | 9.804 | 9.899 | 3,374,839 | +0.11(+1.17%) |
Oct 25, 2007 | 10.03 | 10.03 | 9.709 | 9.784 | 3,690,140 | -0.15(-1.54%) |
Oct 24, 2007 | 10.05 | 10.05 | 9.656 | 9.937 | 5,021,102 | -0.09(-0.90%) |
Oct 23, 2007 | 10.16 | 10.19 | 9.985 | 10.03 | 3,669,911 | +0.04(+0.45%) |
Oct 22, 2007 | 9.870 | 10.01 | 9.824 | 9.983 | 3,111,158 | -0.10(-0.97%) |
Oct 19, 2007 | 10.19 | 10.25 | 10.02 | 10.08 | 3,392,278 | -0.07(-0.73%) |
Oct 18, 2007 | 9.913 | 10.22 | 9.897 | 10.16 | 4,638,137 | +0.28(+2.79%) |
Oct 17, 2007 | 9.978 | 10.12 | 9.823 | 9.880 | 5,332,916 | -0.04(-0.43%) |
Oct 16, 2007 | 10.01 | 10.03 | 9.870 | 9.923 | 3,176,729 | -0.13(-1.27%) |
Oct 15, 2007 | 10.27 | 10.30 | 10.02 | 10.05 | 2,540,546 | -0.23(-2.26%) |
Oct 12, 2007 | 10.34 | 10.34 | 10.24 | 10.28 | 1,496,285 | +0.00(+0.01%) |
Oct 11, 2007 | 10.43 | 10.48 | 10.21 | 10.28 | 3,333,683 | -0.07(-0.65%) |
Oct 10, 2007 | 10.46 | 10.47 | 10.24 | 10.35 | 2,998,152 | -0.14(-1.38%) |
Oct 09, 2007 | 10.46 | 10.55 | 10.35 | 10.49 | 2,356,388 | -0.06(-0.54%) |
Oct 08, 2007 | 10.61 | 10.64 | 10.40 | 10.55 | 2,084,434 | -0.06(-0.55%) |
Oct 05, 2007 | 10.18 | 10.66 | 10.11 | 10.61 | 8,511,041 | +0.58(+5.76%) |
Oct 04, 2007 | 10.02 | 10.08 | 9.899 | 10.03 | 3,098,365 | +0.02(+0.20%) |
Oct 03, 2007 | 10.25 | 10.30 | 9.982 | 10.01 | 3,800,356 | -0.28(-2.74%) |
Oct 02, 2007 | 10.24 | 10.33 | 10.09 | 10.29 | 4,311,221 | +0.01(+0.14%) |
Oct 01, 2007 | 10.08 | 10.29 | 10.00 | 10.28 | 4,538,385 | +0.20(+2.02%) |
Sep 28, 2007 | 10.08 | 10.14 | 9.999 | 10.08 | 3,512,260 | +0.04(+0.37%) |
Sep 27, 2007 | 10.02 | 10.07 | 9.985 | 10.04 | 3,678,979 | +0.16(+1.64%) |
Sep 26, 2007 | 9.818 | 9.937 | 9.764 | 9.877 | 2,203,621 | +0.12(+1.25%) |
Sep 25, 2007 | 9.694 | 9.860 | 9.633 | 9.755 | 2,008,999 | +0.00(+0.03%) |
Sep 24, 2007 | 9.870 | 9.924 | 9.725 | 9.752 | 2,833,525 | -0.07(-0.69%) |
Sep 21, 2007 | 9.929 | 9.930 | 9.758 | 9.820 | 2,227,338 | -0.09(-0.93%) |
Sep 20, 2007 | 9.975 | 10.00 | 9.874 | 9.912 | 2,718,427 | -0.01(-0.10%) |
Sep 19, 2007 | 10.17 | 10.19 | 9.906 | 9.922 | 3,518,538 | -0.22(-2.16%) |
Sep 18, 2007 | 9.813 | 10.14 | 9.737 | 10.14 | 4,567,682 | +0.41(+4.20%) |
Sep 17, 2007 | 9.774 | 9.850 | 9.727 | 9.732 | 2,634,021 | +0.01(+0.07%) |
Sep 14, 2007 | 9.949 | 10.04 | 9.709 | 9.725 | 3,231,837 | -0.29(-2.88%) |
Sep 13, 2007 | 9.884 | 10.12 | 9.834 | 10.01 | 2,827,247 | +0.14(+1.38%) |
Sep 12, 2007 | 9.810 | 9.993 | 9.804 | 9.877 | 3,391,581 | +0.05(+0.51%) |
Sep 11, 2007 | 9.461 | 9.830 | 9.461 | 9.827 | 4,637,439 | +0.45(+4.83%) |
Sep 10, 2007 | 9.490 | 9.496 | 9.311 | 9.374 | 2,859,335 | -0.06(-0.67%) |
Sep 07, 2007 | 9.609 | 9.612 | 9.375 | 9.437 | 3,208,818 | -0.19(-2.01%) |
Sep 06, 2007 | 9.652 | 9.682 | 9.514 | 9.631 | 2,606,815 | -0.03(-0.28%) |
Sep 05, 2007 | 9.893 | 9.893 | 9.476 | 9.658 | 5,808,658 | -0.37(-3.66%) |
Sep 04, 2007 | 10.11 | 10.14 | 10.02 | 10.02 | 2,447,072 | -0.08(-0.78%) |
Aug 31, 2007 | 9.950 | 10.14 | 9.851 | 10.10 | 4,511,179 | +0.37(+3.83%) |
Aug 30, 2007 | 9.694 | 9.818 | 9.596 | 9.731 | 4,047,993 | +0.09(+0.94%) |
Aug 29, 2007 | 9.731 | 9.731 | 9.578 | 9.641 | 3,854,767 | +0.03(+0.36%) |
Aug 28, 2007 | 9.827 | 9.851 | 9.606 | 9.606 | 3,415,996 | -0.29(-2.93%) |
Aug 27, 2007 | 9.947 | 9.972 | 9.844 | 9.896 | 2,497,995 | -0.05(-0.55%) |
Aug 24, 2007 | 9.859 | 10.02 | 9.795 | 9.950 | 3,099,997 | +0.15(+1.55%) |
Aug 23, 2007 | 9.933 | 9.934 | 9.719 | 9.798 | 3,767,571 | +0.01(+0.07%) |
Aug 22, 2007 | 9.674 | 9.871 | 9.658 | 9.791 | 2,642,391 | +0.20(+2.12%) |
Aug 21, 2007 | 9.611 | 9.732 | 9.512 | 9.588 | 6,572,496 | +0.03(+0.31%) |
Aug 20, 2007 | 9.311 | 9.692 | 9.287 | 9.557 | 3,106,275 | +0.12(+1.32%) |
Aug 17, 2007 | 9.648 | 9.725 | 9.318 | 9.433 | 3,425,762 | +0.08(+0.90%) |
Aug 16, 2007 | 9.160 | 9.397 | 8.973 | 9.348 | 5,329,428 | +0.13(+1.37%) |
Aug 15, 2007 | 9.661 | 9.833 | 9.222 | 9.222 | 3,985,212 | -0.54(-5.55%) |
Aug 14, 2007 | 10.12 | 10.16 | 9.686 | 9.764 | 3,510,167 | -0.43(-4.23%) |
Aug 13, 2007 | 10.32 | 10.40 | 10.16 | 10.20 | 2,846,779 | -0.07(-0.70%) |
Aug 10, 2007 | 10.15 | 10.33 | 9.996 | 10.27 | 3,760,595 | -0.07(-0.64%) |
Aug 09, 2007 | 10.46 | 10.66 | 10.27 | 10.33 | 3,804,542 | -0.37(-3.44%) |
Aug 08, 2007 | 10.67 | 10.74 | 10.61 | 10.70 | 4,166,580 | +0.15(+1.40%) |
Aug 07, 2007 | 10.44 | 10.63 | 10.36 | 10.55 | 3,531,792 | +0.21(+2.02%) |
Aug 06, 2007 | 10.42 | 10.43 | 10.17 | 10.34 | 1,757,176 | -0.04(-0.41%) |
Aug 03, 2007 | 10.51 | 10.76 | 10.35 | 10.39 | 3,474,591 | -0.37(-3.44%) |
Aug 02, 2007 | 10.77 | 10.86 | 10.66 | 10.76 | 3,010,708 | +0.15(+1.38%) |
Aug 01, 2007 | 10.47 | 10.71 | 10.40 | 10.61 | 4,368,178 | +0.01(+0.12%) |
Jul 31, 2007 | 10.65 | 10.76 | 10.54 | 10.60 | 5,426,390 | +0.05(+0.50%) |
Jul 30, 2007 | 10.77 | 10.87 | 10.51 | 10.55 | 5,909,108 | -0.21(-1.92%) |
Jul 27, 2007 | 10.69 | 10.82 | 10.49 | 10.75 | 7,496,078 | +0.02(+0.21%) |
Jul 26, 2007 | 10.81 | 10.96 | 10.56 | 10.73 | 7,280,529 | -0.56(-5.00%) |
Jul 25, 2007 | 11.57 | 11.71 | 11.06 | 11.29 | 7,124,273 | -0.26(-2.21%) |
Jul 24, 2007 | 11.78 | 11.78 | 11.48 | 11.55 | 6,396,011 | -0.33(-2.75%) |
Jul 23, 2007 | 11.87 | 11.96 | 11.83 | 11.88 | 4,006,139 | -0.04(-0.34%) |
Jul 20, 2007 | 11.91 | 12.14 | 11.80 | 11.92 | 5,595,202 | -0.23(-1.90%) |
Jul 19, 2007 | 12.08 | 12.22 | 11.71 | 12.15 | 11,959,125 | -0.04(-0.32%) |
Jul 18, 2007 | 12.73 | 12.92 | 11.99 | 12.19 | 21,200,522 | +1.58(+14.88%) |
Jul 17, 2007 | 10.70 | 10.81 | 10.58 | 10.61 | 2,822,364 | -0.17(-1.54%) |
Jul 16, 2007 | 10.54 | 10.81 | 10.53 | 10.77 | 3,056,748 | +0.20(+1.87%) |
Jul 13, 2007 | 10.49 | 10.61 | 10.45 | 10.58 | 2,044,575 | +0.07(+0.70%) |
Jul 12, 2007 | 10.34 | 10.51 | 10.32 | 10.50 | 2,146,420 | +0.23(+2.19%) |
Jul 11, 2007 | 10.00 | 10.30 | 9.998 | 10.28 | 2,545,429 | +0.21(+2.09%) |
Jul 10, 2007 | 10.06 | 10.15 | 10.01 | 10.07 | 1,848,558 | -0.08(-0.83%) |
Jul 09, 2007 | 10.19 | 10.25 | 10.14 | 10.15 | 1,598,828 | -0.03(-0.30%) |
Jul 06, 2007 | 10.09 | 10.22 | 10.04 | 10.18 | 2,298,490 | +0.11(+1.08%) |
Jul 05, 2007 | 10.06 | 10.11 | 9.966 | 10.07 | 1,598,828 | -0.03(-0.28%) |
Jul 03, 2007 | 10.08 | 10.18 | 10.02 | 10.10 | 1,367,235 | +0.08(+0.84%) |
Jul 02, 2007 | 9.959 | 10.04 | 9.924 | 10.02 | 1,007,987 | +0.15(+1.53%) |
Jun 29, 2007 | 9.869 | 9.983 | 9.773 | 9.866 | 2,942,346 | +0.03(+0.31%) |
Jun 28, 2007 | 9.805 | 9.919 | 9.731 | 9.836 | 4,359,807 | +0.11(+1.13%) |
Jun 27, 2007 | 9.598 | 9.738 | 9.526 | 9.725 | 4,739,982 | +0.08(+0.88%) |
Jun 26, 2007 | 9.863 | 9.863 | 9.625 | 9.641 | 4,085,662 | -0.14(-1.45%) |
Jun 25, 2007 | 9.877 | 9.993 | 9.777 | 9.783 | 5,002,966 | -0.22(-2.15%) |
Jun 22, 2007 | 10.12 | 10.16 | 9.967 | 9.998 | 3,654,564 | -0.15(-1.53%) |
Jun 21, 2007 | 9.976 | 10.16 | 9.846 | 10.15 | 2,220,362 | +0.17(+1.69%) |
Jun 20, 2007 | 10.18 | 10.20 | 9.963 | 9.983 | 3,715,253 | -0.19(-1.92%) |
Jun 19, 2007 | 10.19 | 10.25 | 10.09 | 10.18 | 1,213,072 | +0.01(+0.11%) |
Jun 18, 2007 | 10.17 | 10.21 | 10.13 | 10.17 | 2,158,279 | -0.10(-1.00%) |
Jun 15, 2007 | 10.24 | 10.33 | 10.18 | 10.27 | 2,666,109 | +0.13(+1.29%) |
Jun 14, 2007 | 10.08 | 10.31 | 10.07 | 10.14 | 3,286,248 | +0.06(+0.63%) |
Jun 13, 2007 | 9.891 | 10.09 | 9.798 | 10.08 | 2,646,577 | +0.10(+1.01%) |
Jun 12, 2007 | 10.01 | 10.18 | 9.950 | 9.976 | 2,307,558 | -0.19(-1.85%) |
Jun 11, 2007 | 10.12 | 10.25 | 10.11 | 10.16 | 1,538,837 | +0.01(+0.07%) |
Jun 08, 2007 | 9.790 | 10.19 | 9.774 | 10.16 | 4,385,617 | +0.29(+2.96%) |
Jun 07, 2007 | 10.22 | 10.26 | 9.765 | 9.864 | 6,460,885 | -0.41(-3.96%) |
Jun 06, 2007 | 10.47 | 10.47 | 10.26 | 10.27 | 1,970,632 | -0.18(-1.74%) |
Jun 05, 2007 | 10.47 | 10.55 | 10.42 | 10.45 | 2,003,418 | -0.05(-0.48%) |
Jun 04, 2007 | 10.44 | 10.51 | 10.39 | 10.50 | 1,958,774 | -0.02(-0.15%) |
Jun 01, 2007 | 10.28 | 10.60 | 10.25 | 10.52 | 3,485,753 | +0.27(+2.67%) |
May 31, 2007 | 10.33 | 10.35 | 10.19 | 10.25 | 4,125,423 | -0.06(-0.57%) |
May 30, 2007 | 10.21 | 10.31 | 10.19 | 10.30 | 1,655,331 | -0.02(-0.18%) |
May 29, 2007 | 10.29 | 10.40 | 10.24 | 10.32 | 2,163,859 | +0.05(+0.52%) |
May 25, 2007 | 10.11 | 10.29 | 10.11 | 10.27 | 2,025,740 | +0.24(+2.37%) |
May 24, 2007 | 10.19 | 10.23 | 10.02 | 10.03 | 3,262,530 | -0.16(-1.56%) |
May 23, 2007 | 10.18 | 10.25 | 10.15 | 10.19 | 2,052,946 | +0.06(+0.55%) |
May 22, 2007 | 10.19 | 10.22 | 10.09 | 10.14 | 2,281,748 | -0.05(-0.46%) |
May 21, 2007 | 10.53 | 10.28 | 10.16 | 10.18 | 1,804,611 | -0.07(-0.70%) |
May 18, 2007 | 10.12 | 10.29 | 10.08 | 10.25 | 5,249,905 | +0.16(+1.55%) |
May 17, 2007 | 9.823 | 10.11 | 9.814 | 10.10 | 4,825,783 | +0.28(+2.88%) |
May 16, 2007 | 9.649 | 9.828 | 9.621 | 9.816 | 4,202,156 | +0.16(+1.66%) |
May 15, 2007 | 9.494 | 9.712 | 9.490 | 9.655 | 2,193,157 | +0.14(+1.52%) |
May 14, 2007 | 9.533 | 9.583 | 9.450 | 9.510 | 3,288,341 | -0.06(-0.64%) |
May 11, 2007 | 9.344 | 9.641 | 9.351 | 9.572 | 2,724,705 | +0.17(+1.85%) |
May 10, 2007 | 9.394 | 9.421 | 9.324 | 9.398 | 2,380,106 | -0.05(-0.53%) |
May 09, 2007 | 9.361 | 9.490 | 9.361 | 9.449 | 2,818,179 | -0.01(-0.14%) |
May 08, 2007 | 9.311 | 9.516 | 9.281 | 9.461 | 2,959,785 | +0.14(+1.54%) |
May 07, 2007 | 9.312 | 9.345 | 9.251 | 9.318 | 2,239,894 | +0.04(+0.45%) |
May 04, 2007 | 9.282 | 9.341 | 9.189 | 9.277 | 2,248,265 | +0.03(+0.28%) |
May 03, 2007 | 9.169 | 9.305 | 9.158 | 9.251 | 2,378,013 | +0.15(+1.64%) |
May 02, 2007 | 9.018 | 9.158 | 8.961 | 9.102 | 2,459,628 | +0.06(+0.63%) |
May 01, 2007 | 9.125 | 9.172 | 8.974 | 9.044 | 2,706,568 | -0.06(-0.68%) |
Apr 30, 2007 | 9.262 | 9.312 | 9.102 | 9.106 | 3,084,567 | -0.15(-1.66%) |
Apr 27, 2007 | 9.192 | 9.297 | 9.102 | 9.259 | 3,165,568 | +0.07(+0.75%) |
Apr 26, 2007 | 9.188 | 9.309 | 9.170 | 9.190 | 4,084,267 | -0.08(-0.85%) |
Apr 25, 2007 | 9.175 | 9.418 | 9.172 | 9.269 | 4,239,127 | +0.26(+2.83%) |
Apr 24, 2007 | 8.988 | 9.080 | 8.931 | 9.014 | 3,187,193 | +0.05(+0.56%) |
Apr 23, 2007 | 8.922 | 9.093 | 8.914 | 8.964 | 3,505,285 | -0.01(-0.06%) |
Apr 20, 2007 | 8.842 | 8.990 | 8.831 | 8.970 | 3,129,992 | +0.20(+2.29%) |
Apr 19, 2007 | 8.657 | 8.799 | 8.634 | 8.769 | 2,714,241 | -0.00(-0.02%) |
Apr 18, 2007 | 8.575 | 8.785 | 8.575 | 8.770 | 2,775,627 | +0.15(+1.78%) |
Apr 17, 2007 | 8.745 | 8.746 | 8.593 | 8.617 | 1,615,570 | -0.11(-1.25%) |
Apr 16, 2007 | 8.624 | 8.726 | 8.608 | 8.726 | 1,471,173 | +0.19(+2.25%) |
Apr 13, 2007 | 8.627 | 8.651 | 8.469 | 8.534 | 2,143,630 | -0.08(-0.93%) |
Apr 12, 2007 | 8.393 | 8.673 | 8.358 | 8.614 | 5,519,864 | +0.19(+2.26%) |
Apr 11, 2007 | 8.429 | 8.465 | 8.378 | 8.424 | 2,942,346 | +0.05(+0.58%) |
Apr 10, 2007 | 8.286 | 8.426 | 8.277 | 8.375 | 2,398,242 | +0.15(+1.80%) |
Apr 09, 2007 | 8.090 | 8.241 | 7.996 | 8.227 | 4,111,472 | +0.23(+2.92%) |
Apr 05, 2007 | 7.981 | 8.009 | 7.936 | 7.993 | 2,946,532 | +0.00(+0.05%) |
Apr 04, 2007 | 8.069 | 8.092 | 7.983 | 7.989 | 1,920,407 | -0.10(-1.19%) |
Apr 03, 2007 | 8.091 | 8.115 | 8.074 | 8.085 | 1,414,670 | -0.01(-0.11%) |
Apr 02, 2007 | 8.035 | 8.097 | 8.035 | 8.094 | 1,517,910 | +0.00(+0.02%) |
Mar 30, 2007 | 8.015 | 8.117 | 7.999 | 8.092 | 2,438,701 | +0.08(+1.06%) |
Mar 29, 2007 | 8.012 | 8.038 | 7.962 | 8.008 | 2,188,274 | +0.03(+0.40%) |
Mar 28, 2007 | 7.992 | 8.036 | 7.976 | 7.976 | 2,590,771 | -0.10(-1.28%) |
Mar 27, 2007 | 8.078 | 8.112 | 8.057 | 8.079 | 4,103,799 | +0.01(+0.11%) |
Mar 26, 2007 | 8.047 | 8.074 | 7.978 | 8.071 | 3,097,207 | +0.03(+0.32%) |
Mar 23, 2007 | 7.926 | 8.065 | 7.916 | 8.045 | 2,578,215 | +0.14(+1.76%) |
Mar 22, 2007 | 7.988 | 8.012 | 7.895 | 7.906 | 2,265,704 | -0.09(-1.09%) |
Mar 21, 2007 | 7.897 | 8.024 | 7.896 | 7.993 | 1,497,680 | +0.10(+1.25%) |
Mar 20, 2007 | 7.866 | 7.917 | 7.863 | 7.895 | 1,210,980 | +0.04(+0.57%) |
Mar 19, 2007 | 7.831 | 7.872 | 7.813 | 7.850 | 2,133,166 | +0.02(+0.31%) |
Mar 16, 2007 | 7.777 | 7.839 | 7.727 | 7.826 | 4,304,699 | +0.04(+0.57%) |
Mar 15, 2007 | 7.727 | 7.811 | 7.724 | 7.781 | 1,377,699 | +0.04(+0.56%) |
Mar 14, 2007 | 7.677 | 7.745 | 7.669 | 7.738 | 3,432,040 | +0.04(+0.58%) |
Mar 13, 2007 | 7.777 | 7.777 | 7.669 | 7.694 | 2,987,688 | -0.08(-1.07%) |
Mar 12, 2007 | 7.763 | 7.786 | 7.747 | 7.777 | 1,648,355 | +0.01(+0.07%) |
Mar 09, 2007 | 7.764 | 7.806 | 7.740 | 7.771 | 2,098,985 | +0.04(+0.52%) |
Mar 08, 2007 | 7.698 | 7.747 | 7.684 | 7.731 | 1,771,128 | +0.06(+0.80%) |
Mar 07, 2007 | 7.632 | 7.691 | 7.609 | 7.669 | 1,900,875 | +0.03(+0.38%) |
Mar 06, 2007 | 7.684 | 7.708 | 7.605 | 7.641 | 2,133,864 | +0.01(+0.13%) |
Mar 05, 2007 | 7.615 | 7.655 | 7.563 | 7.631 | 3,934,297 | -0.07(-0.97%) |
Mar 02, 2007 | 7.596 | 7.718 | 7.595 | 7.705 | 4,980,643 | +0.04(+0.47%) |