Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.57 | 11.66 | 11.05 | 11.26 | 20,767,782 | -0.37(-3.17%) |
Feb 28, 2008 | 11.34 | 11.68 | 11.22 | 11.63 | 14,928,958 | +0.35(+3.10%) |
Feb 27, 2008 | 11.20 | 11.45 | 11.08 | 11.28 | 7,132,483 | +0.13(+1.17%) |
Feb 26, 2008 | 11.01 | 11.31 | 10.82 | 11.15 | 10,013,940 | +0.14(+1.26%) |
Feb 25, 2008 | 10.96 | 11.10 | 10.67 | 11.01 | 9,326,879 | +0.05(+0.47%) |
Feb 22, 2008 | 10.80 | 10.99 | 10.64 | 10.96 | 7,082,405 | +0.12(+1.10%) |
Feb 21, 2008 | 10.81 | 11.04 | 10.53 | 10.84 | 28,163,896 | +0.23(+2.20%) |
Feb 20, 2008 | 10.82 | 10.91 | 10.48 | 10.61 | 23,208,306 | -0.64(-5.72%) |
Feb 19, 2008 | 11.55 | 11.56 | 11.15 | 11.25 | 8,382,847 | +0.00(+0.00%) |
Feb 18, 2008 | 11.39 | 11.50 | 10.96 | 11.25 | 6,127,347 | +0.00(+0.00%) |
Feb 15, 2008 | 11.39 | 11.50 | 10.96 | 11.25 | 6,126,978 | -0.21(-1.82%) |
Feb 14, 2008 | 11.62 | 11.65 | 11.44 | 11.46 | 9,537,662 | +0.01(+0.07%) |
Feb 13, 2008 | 11.26 | 11.46 | 11.05 | 11.45 | 8,782,225 | +0.12(+1.10%) |
Feb 12, 2008 | 11.25 | 11.48 | 11.11 | 11.33 | 5,897,583 | +0.17(+1.56%) |
Feb 11, 2008 | 11.04 | 11.31 | 10.78 | 11.15 | 5,012,801 | +0.09(+0.83%) |
Feb 08, 2008 | 10.79 | 11.17 | 10.79 | 11.06 | 5,287,265 | +0.19(+1.72%) |
Feb 07, 2008 | 10.89 | 11.15 | 10.78 | 10.87 | 11,703,025 | -0.02(-0.20%) |
Feb 06, 2008 | 11.37 | 11.63 | 10.84 | 10.89 | 11,210,328 | -0.51(-4.45%) |
Feb 05, 2008 | 12.21 | 12.37 | 11.31 | 11.40 | 11,856,187 | -0.99(-7.97%) |
Feb 04, 2008 | 12.48 | 12.53 | 12.28 | 12.39 | 7,082,350 | -0.04(-0.35%) |
Feb 01, 2008 | 12.48 | 12.64 | 12.30 | 12.43 | 8,145,128 | -0.12(-0.95%) |
Jan 31, 2008 | 11.39 | 12.61 | 11.24 | 12.55 | 12,994,723 | +0.44(+3.63%) |
Jan 30, 2008 | 12.23 | 12.74 | 11.98 | 12.11 | 12,520,259 | -0.23(-1.85%) |
Jan 29, 2008 | 12.13 | 12.40 | 11.92 | 12.34 | 7,822,179 | +0.39(+3.22%) |
Jan 28, 2008 | 11.68 | 11.98 | 11.28 | 11.96 | 6,527,576 | +0.30(+2.54%) |
Jan 25, 2008 | 12.09 | 12.26 | 11.53 | 11.66 | 8,918,235 | -0.26(-2.18%) |
Jan 24, 2008 | 11.43 | 12.12 | 11.33 | 11.92 | 13,793,342 | +0.66(+5.88%) |
Jan 23, 2008 | 10.46 | 11.31 | 10.31 | 11.26 | 10,376,395 | +0.40(+3.72%) |
Jan 22, 2008 | 9.519 | 10.98 | 9.427 | 10.85 | 16,307,030 | +0.69(+6.84%) |
Jan 21, 2008 | 10.34 | 10.49 | 9.948 | 10.16 | 11,466,961 | +0.00(+0.00%) |
Jan 18, 2008 | 10.34 | 10.49 | 9.948 | 10.16 | 11,466,961 | -0.08(-0.82%) |
Jan 17, 2008 | 11.21 | 11.34 | 10.10 | 10.24 | 14,827,710 | -0.84(-7.59%) |
Jan 16, 2008 | 11.86 | 11.87 | 10.81 | 11.08 | 18,884,410 | -0.90(-7.51%) |
Jan 15, 2008 | 12.42 | 12.42 | 11.92 | 11.98 | 7,534,010 | -0.64(-5.09%) |
Jan 14, 2008 | 12.58 | 12.63 | 12.45 | 12.63 | 6,907,991 | +0.12(+0.98%) |
Jan 11, 2008 | 12.38 | 12.66 | 12.18 | 12.51 | 5,335,706 | +0.02(+0.17%) |
Jan 10, 2008 | 12.14 | 12.61 | 11.99 | 12.48 | 6,628,647 | +0.34(+2.77%) |
Jan 09, 2008 | 11.87 | 12.19 | 11.63 | 12.15 | 9,108,499 | +0.34(+2.90%) |
Jan 08, 2008 | 12.15 | 12.55 | 11.74 | 11.81 | 6,455,406 | -0.56(-4.50%) |
Jan 07, 2008 | 12.10 | 12.42 | 11.56 | 12.36 | 11,028,715 | +0.25(+2.08%) |
Jan 04, 2008 | 12.62 | 12.67 | 12.03 | 12.11 | 6,862,963 | -0.73(-5.68%) |
Jan 03, 2008 | 13.06 | 13.16 | 12.77 | 12.84 | 5,233,519 | -0.24(-1.87%) |
Jan 02, 2008 | 13.51 | 13.54 | 13.02 | 13.08 | 5,751,075 | -0.34(-2.55%) |
Jan 01, 2008 | 13.41 | 13.51 | 13.36 | 13.43 | 5,344,144 | +0.00(+0.00%) |
Dec 31, 2007 | 13.41 | 13.51 | 13.36 | 13.43 | 5,344,144 | +0.10(+0.75%) |
Dec 28, 2007 | 13.21 | 13.42 | 13.14 | 13.32 | 4,055,955 | +0.14(+1.05%) |
Dec 27, 2007 | 13.56 | 13.56 | 13.16 | 13.19 | 3,867,431 | -0.38(-2.78%) |
Dec 26, 2007 | 13.35 | 13.56 | 13.27 | 13.56 | 5,239,195 | +0.27(+2.06%) |
Dec 24, 2007 | 13.31 | 13.37 | 13.08 | 13.29 | 2,509,408 | +0.08(+0.59%) |
Dec 21, 2007 | 13.20 | 13.34 | 13.00 | 13.21 | 7,603,205 | +0.26(+1.97%) |
Dec 20, 2007 | 12.70 | 12.97 | 12.64 | 12.96 | 4,146,038 | +0.34(+2.71%) |
Dec 19, 2007 | 12.44 | 12.77 | 12.42 | 12.61 | 5,758,636 | +0.25(+2.00%) |
Dec 18, 2007 | 12.81 | 12.91 | 12.30 | 12.37 | 6,827,401 | -0.34(-2.65%) |
Dec 17, 2007 | 12.62 | 12.89 | 12.54 | 12.70 | 8,293,399 | +0.02(+0.17%) |
Dec 14, 2007 | 12.64 | 12.74 | 12.48 | 12.68 | 5,743,728 | +0.02(+0.13%) |
Dec 13, 2007 | 12.31 | 12.69 | 12.21 | 12.67 | 6,290,672 | +0.36(+2.89%) |
Dec 12, 2007 | 12.61 | 12.74 | 12.11 | 12.31 | 8,526,484 | -0.10(-0.81%) |
Dec 11, 2007 | 12.94 | 12.98 | 12.34 | 12.41 | 8,715,993 | -0.52(-4.05%) |
Dec 10, 2007 | 12.56 | 13.05 | 12.47 | 12.93 | 14,473,217 | +0.51(+4.10%) |
Dec 07, 2007 | 12.10 | 12.51 | 12.08 | 12.42 | 9,959,010 | +0.44(+3.64%) |
Dec 06, 2007 | 11.92 | 12.19 | 11.91 | 11.99 | 9,951,077 | +0.08(+0.68%) |
Dec 05, 2007 | 11.83 | 11.92 | 11.77 | 11.91 | 7,026,314 | +0.18(+1.50%) |
Dec 04, 2007 | 11.80 | 11.91 | 11.69 | 11.73 | 6,547,998 | -0.07(-0.62%) |
Dec 03, 2007 | 11.79 | 11.94 | 11.63 | 11.80 | 7,518,011 | +0.04(+0.35%) |
Nov 30, 2007 | 11.88 | 11.94 | 11.74 | 11.76 | 7,919,682 | -0.04(-0.37%) |
Nov 29, 2007 | 11.68 | 11.85 | 11.67 | 11.81 | 6,911,585 | +0.03(+0.28%) |
Nov 28, 2007 | 11.70 | 11.85 | 11.66 | 11.77 | 7,955,962 | +0.22(+1.90%) |
Nov 27, 2007 | 11.72 | 11.84 | 11.42 | 11.55 | 9,151,028 | -0.22(-1.87%) |
Nov 26, 2007 | 11.83 | 11.93 | 11.69 | 11.77 | 9,185,270 | -0.06(-0.53%) |
Nov 23, 2007 | 11.90 | 11.92 | 11.68 | 11.84 | 6,410,613 | +0.08(+0.65%) |
Nov 21, 2007 | 11.61 | 11.83 | 11.47 | 11.76 | 8,490,878 | +0.10(+0.81%) |
Nov 20, 2007 | 11.68 | 11.80 | 11.44 | 11.66 | 12,649,121 | +0.27(+2.38%) |
Nov 19, 2007 | 11.40 | 11.65 | 11.15 | 11.39 | 11,096,986 | +0.02(+0.14%) |
Nov 16, 2007 | 11.35 | 11.50 | 11.09 | 11.38 | 8,604,165 | +0.09(+0.79%) |
Nov 15, 2007 | 11.79 | 11.79 | 11.07 | 11.29 | 10,453,015 | -0.24(-2.09%) |
Nov 14, 2007 | 11.64 | 11.82 | 11.42 | 11.53 | 14,392,528 | +0.04(+0.31%) |
Nov 13, 2007 | 11.06 | 11.64 | 11.05 | 11.49 | 12,805,380 | +0.47(+4.31%) |
Nov 12, 2007 | 11.28 | 11.30 | 10.66 | 11.02 | 20,501,304 | -0.17(-1.50%) |
Nov 09, 2007 | 11.01 | 11.66 | 10.50 | 11.19 | 39,759,520 | -1.13(-9.16%) |
Nov 08, 2007 | 12.76 | 12.94 | 11.96 | 12.32 | 16,782,212 | -0.49(-3.83%) |
Nov 07, 2007 | 13.31 | 13.69 | 12.75 | 12.81 | 15,182,775 | -0.43(-3.28%) |
Nov 06, 2007 | 13.04 | 13.65 | 12.95 | 13.24 | 21,154,962 | +0.29(+2.22%) |
Nov 05, 2007 | 12.48 | 13.13 | 12.48 | 12.95 | 9,082,411 | +0.26(+2.01%) |
Nov 02, 2007 | 12.49 | 12.74 | 12.36 | 12.70 | 11,482,698 | +0.33(+2.68%) |
Nov 01, 2007 | 12.62 | 12.76 | 12.35 | 12.37 | 7,073,436 | -0.30(-2.38%) |
Oct 31, 2007 | 12.66 | 12.74 | 12.52 | 12.67 | 9,786,639 | +0.17(+1.35%) |
Oct 30, 2007 | 12.67 | 13.02 | 12.48 | 12.50 | 13,658,342 | -0.04(-0.28%) |
Oct 29, 2007 | 12.09 | 12.65 | 11.83 | 12.54 | 9,784,301 | +0.51(+4.26%) |
Oct 26, 2007 | 12.06 | 12.16 | 11.91 | 12.02 | 14,012,197 | +0.18(+1.49%) |
Oct 25, 2007 | 11.63 | 12.07 | 11.55 | 11.85 | 16,582,025 | +0.32(+2.75%) |
Oct 24, 2007 | 11.51 | 11.90 | 11.34 | 11.53 | 18,296,766 | +0.11(+1.00%) |
Oct 23, 2007 | 11.39 | 11.59 | 11.16 | 11.42 | 20,699,218 | +0.18(+1.57%) |
Oct 22, 2007 | 10.85 | 11.46 | 10.66 | 11.24 | 8,866,659 | +0.39(+3.57%) |
Oct 19, 2007 | 10.88 | 10.98 | 10.77 | 10.85 | 7,623,849 | -0.03(-0.27%) |
Oct 18, 2007 | 10.92 | 11.00 | 10.81 | 10.88 | 8,183,326 | -0.12(-1.09%) |
Oct 17, 2007 | 11.09 | 11.22 | 10.76 | 11.00 | 8,570,650 | +0.09(+0.87%) |
Oct 16, 2007 | 10.91 | 11.02 | 10.66 | 10.91 | 8,815,132 | -0.04(-0.40%) |
Oct 15, 2007 | 11.13 | 11.13 | 10.76 | 10.95 | 7,020,457 | -0.19(-1.73%) |
Oct 12, 2007 | 11.02 | 11.33 | 10.99 | 11.14 | 6,521,774 | -0.15(-1.35%) |
Oct 11, 2007 | 11.46 | 11.49 | 10.95 | 11.29 | 14,059,371 | -0.31(-2.71%) |
Oct 10, 2007 | 11.40 | 11.74 | 11.28 | 11.61 | 11,148,270 | +0.20(+1.78%) |
Oct 09, 2007 | 11.14 | 11.43 | 11.12 | 11.40 | 10,280,382 | +0.34(+3.11%) |
Oct 08, 2007 | 11.01 | 11.39 | 10.91 | 11.06 | 7,430,963 | +0.07(+0.67%) |
Oct 05, 2007 | 10.70 | 11.07 | 10.65 | 10.99 | 7,842,664 | +0.39(+3.66%) |
Oct 04, 2007 | 10.61 | 10.76 | 10.45 | 10.60 | 4,251,554 | -0.04(-0.36%) |
Oct 03, 2007 | 10.63 | 10.81 | 10.58 | 10.64 | 9,858,838 | +0.12(+1.19%) |
Oct 02, 2007 | 10.43 | 10.62 | 10.38 | 10.51 | 6,204,203 | +0.05(+0.49%) |
Oct 01, 2007 | 10.27 | 10.50 | 10.21 | 10.46 | 6,442,732 | +0.24(+2.34%) |
Sep 28, 2007 | 10.24 | 10.32 | 10.08 | 10.22 | 3,852,379 | -0.01(-0.05%) |
Sep 27, 2007 | 10.15 | 10.25 | 10.11 | 10.23 | 6,428,319 | +0.07(+0.72%) |
Sep 26, 2007 | 9.969 | 10.22 | 9.861 | 10.15 | 11,400,088 | +0.32(+3.23%) |
Sep 25, 2007 | 9.636 | 9.842 | 9.633 | 9.836 | 5,673,198 | +0.11(+1.09%) |
Sep 24, 2007 | 9.685 | 9.877 | 9.123 | 9.731 | 10,053,862 | +0.07(+0.76%) |
Sep 21, 2007 | 9.983 | 10.04 | 9.647 | 9.657 | 13,483,187 | -0.25(-2.49%) |
Sep 20, 2007 | 10.34 | 10.58 | 9.820 | 9.904 | 34,959,580 | +0.13(+1.36%) |
Sep 19, 2007 | 9.701 | 9.902 | 9.652 | 9.771 | 7,949,906 | +0.13(+1.38%) |
Sep 18, 2007 | 9.440 | 9.766 | 9.318 | 9.638 | 5,995,012 | +0.30(+3.25%) |
Sep 17, 2007 | 9.413 | 9.462 | 9.156 | 9.335 | 4,424,099 | -0.14(-1.43%) |
Sep 14, 2007 | 9.413 | 9.500 | 9.305 | 9.470 | 5,351,827 | -0.01(-0.14%) |
Sep 13, 2007 | 9.340 | 9.603 | 9.248 | 9.484 | 6,356,163 | +0.14(+1.54%) |
Sep 12, 2007 | 9.183 | 9.693 | 9.183 | 9.340 | 11,160,081 | +0.24(+2.62%) |
Sep 11, 2007 | 9.047 | 9.297 | 8.974 | 9.101 | 6,403,027 | +0.12(+1.36%) |
Sep 10, 2007 | 8.906 | 9.031 | 8.819 | 8.979 | 5,166,749 | +0.14(+1.53%) |
Sep 07, 2007 | 8.797 | 8.947 | 8.732 | 8.844 | 4,493,873 | -0.08(-0.85%) |
Sep 06, 2007 | 8.960 | 9.009 | 8.866 | 8.920 | 3,535,546 | -0.09(-0.99%) |
Sep 05, 2007 | 8.860 | 9.183 | 8.860 | 9.009 | 6,677,513 | +0.06(+0.70%) |
Sep 04, 2007 | 8.871 | 9.033 | 8.871 | 8.947 | 4,172,203 | +0.09(+0.98%) |
Aug 31, 2007 | 8.711 | 8.920 | 8.711 | 8.860 | 3,279,462 | +0.18(+2.03%) |
Aug 30, 2007 | 8.689 | 8.819 | 8.632 | 8.684 | 4,374,113 | -0.09(-1.08%) |
Aug 29, 2007 | 8.640 | 8.860 | 8.640 | 8.778 | 7,287,507 | +0.13(+1.51%) |
Aug 28, 2007 | 8.632 | 8.800 | 8.488 | 8.648 | 8,471,849 | -0.04(-0.41%) |
Aug 27, 2007 | 8.523 | 8.838 | 8.515 | 8.684 | 9,925,284 | +0.16(+1.91%) |
Aug 24, 2007 | 8.317 | 8.545 | 8.274 | 8.521 | 7,176,590 | +0.21(+2.48%) |
Aug 23, 2007 | 8.602 | 8.640 | 8.268 | 8.315 | 10,308,563 | -0.21(-2.45%) |
Aug 22, 2007 | 8.393 | 8.811 | 8.393 | 8.523 | 7,899,927 | +0.11(+1.26%) |
Aug 21, 2007 | 8.602 | 8.654 | 8.317 | 8.418 | 8,561,176 | -0.13(-1.55%) |
Aug 20, 2007 | 8.966 | 9.161 | 8.540 | 8.551 | 15,525,313 | -0.06(-0.72%) |
Aug 17, 2007 | 8.274 | 8.667 | 8.011 | 8.613 | 19,533,484 | +0.57(+7.08%) |
Aug 16, 2007 | 8.279 | 8.315 | 7.726 | 8.043 | 25,544,314 | -0.36(-4.26%) |
Aug 15, 2007 | 8.822 | 8.822 | 8.358 | 8.401 | 14,995,747 | -0.42(-4.77%) |
Aug 14, 2007 | 9.017 | 9.090 | 8.770 | 8.822 | 13,615,887 | -0.11(-1.28%) |
Aug 13, 2007 | 8.830 | 8.985 | 8.735 | 8.936 | 11,891,321 | +0.30(+3.49%) |
Aug 10, 2007 | 8.822 | 9.042 | 8.605 | 8.635 | 17,163,078 | -0.20(-2.24%) |
Aug 09, 2007 | 8.586 | 9.061 | 8.529 | 8.833 | 23,443,724 | +0.29(+3.43%) |
Aug 08, 2007 | 8.646 | 8.947 | 8.491 | 8.540 | 12,807,164 | +0.02(+0.25%) |
Aug 07, 2007 | 8.325 | 8.613 | 8.152 | 8.518 | 11,102,397 | +0.16(+1.91%) |
Aug 06, 2007 | 8.350 | 8.420 | 8.003 | 8.358 | 13,917,518 | +0.05(+0.59%) |
Aug 03, 2007 | 8.312 | 8.477 | 8.287 | 8.309 | 6,974,942 | -0.14(-1.64%) |
Aug 02, 2007 | 8.410 | 8.540 | 8.344 | 8.447 | 8,617,882 | +0.14(+1.70%) |
Aug 01, 2007 | 8.287 | 8.469 | 8.149 | 8.306 | 7,623,126 | -0.04(-0.49%) |
Jul 31, 2007 | 8.578 | 8.643 | 8.296 | 8.347 | 6,766,644 | -0.04(-0.42%) |
Jul 30, 2007 | 8.442 | 8.461 | 8.141 | 8.382 | 9,442,762 | -0.08(-0.90%) |
Jul 27, 2007 | 8.410 | 8.542 | 8.255 | 8.458 | 8,612,662 | +0.01(+0.16%) |
Jul 26, 2007 | 8.613 | 8.618 | 8.241 | 8.445 | 11,826,667 | -0.44(-4.92%) |
Jul 25, 2007 | 8.882 | 8.898 | 8.599 | 8.882 | 7,712,206 | +0.11(+1.24%) |
Jul 24, 2007 | 9.036 | 9.061 | 8.749 | 8.773 | 7,388,058 | -0.31(-3.46%) |
Jul 23, 2007 | 9.090 | 9.191 | 8.998 | 9.088 | 9,680,473 | -0.08(-0.89%) |
Jul 20, 2007 | 9.145 | 9.250 | 9.080 | 9.169 | 8,043,519 | -0.02(-0.27%) |
Jul 19, 2007 | 8.979 | 9.240 | 8.898 | 9.194 | 27,385,106 | +0.44(+5.02%) |
Jul 18, 2007 | 8.735 | 8.773 | 8.670 | 8.754 | 11,432,727 | -0.03(-0.31%) |
Jul 17, 2007 | 8.662 | 8.863 | 8.621 | 8.781 | 7,408,967 | +0.09(+1.06%) |
Jul 16, 2007 | 8.515 | 9.088 | 8.382 | 8.689 | 16,908,646 | +0.14(+1.68%) |
Jul 13, 2007 | 8.681 | 8.692 | 8.428 | 8.545 | 10,232,633 | -0.12(-1.44%) |
Jul 12, 2007 | 8.651 | 8.708 | 8.532 | 8.670 | 9,841,767 | +0.01(+0.06%) |
Jul 11, 2007 | 8.721 | 8.749 | 8.496 | 8.665 | 11,950,888 | -0.03(-0.37%) |
Jul 10, 2007 | 8.589 | 8.749 | 8.485 | 8.697 | 16,569,760 | +0.05(+0.63%) |
Jul 09, 2007 | 8.472 | 8.681 | 8.426 | 8.643 | 12,838,324 | +0.20(+2.31%) |
Jul 06, 2007 | 8.225 | 8.477 | 8.209 | 8.447 | 7,289,490 | +0.21(+2.57%) |
Jul 05, 2007 | 8.032 | 8.239 | 8.022 | 8.236 | 7,723,342 | +0.19(+2.36%) |
Jul 03, 2007 | 8.016 | 8.165 | 8.003 | 8.046 | 4,640,514 | +0.04(+0.54%) |
Jul 02, 2007 | 8.060 | 8.073 | 7.967 | 8.003 | 4,418,997 | -0.06(-0.71%) |
Jun 29, 2007 | 8.057 | 8.198 | 7.954 | 8.060 | 8,167,412 | +0.01(+0.07%) |
Jun 28, 2007 | 8.022 | 8.258 | 8.008 | 8.054 | 8,906,674 | +0.06(+0.75%) |
Jun 27, 2007 | 7.981 | 8.032 | 7.881 | 7.994 | 7,268,489 | -0.04(-0.44%) |
Jun 26, 2007 | 8.092 | 8.114 | 7.965 | 8.030 | 7,483,120 | -0.08(-0.97%) |
Jun 25, 2007 | 8.084 | 8.211 | 8.038 | 8.108 | 7,646,125 | +0.00(+0.00%) |
Jun 22, 2007 | 8.209 | 8.328 | 8.076 | 8.108 | 13,554,805 | -0.10(-1.19%) |
Jun 21, 2007 | 8.228 | 8.258 | 8.016 | 8.206 | 16,392,785 | -0.08(-1.01%) |
Jun 20, 2007 | 8.339 | 8.437 | 8.241 | 8.290 | 12,208,660 | -0.04(-0.49%) |
Jun 19, 2007 | 8.423 | 8.450 | 8.287 | 8.331 | 9,251,878 | -0.08(-0.94%) |
Jun 18, 2007 | 8.624 | 8.678 | 8.382 | 8.410 | 10,611,386 | -0.17(-1.93%) |
Jun 15, 2007 | 8.651 | 8.781 | 8.553 | 8.575 | 7,359,331 | -0.08(-0.91%) |
Jun 14, 2007 | 8.610 | 8.702 | 8.507 | 8.654 | 9,041,390 | -0.02(-0.19%) |
Jun 13, 2007 | 8.789 | 8.789 | 8.583 | 8.670 | 9,425,134 | -0.09(-1.02%) |
Jun 12, 2007 | 8.730 | 8.944 | 8.665 | 8.759 | 10,336,019 | -0.05(-0.52%) |
Jun 11, 2007 | 8.830 | 8.830 | 8.711 | 8.806 | 5,511,436 | -0.07(-0.76%) |
Jun 08, 2007 | 8.822 | 8.925 | 8.743 | 8.873 | 4,264,545 | +0.03(+0.31%) |
Jun 07, 2007 | 8.944 | 8.944 | 8.757 | 8.846 | 6,662,270 | -0.11(-1.18%) |
Jun 06, 2007 | 9.115 | 9.156 | 8.911 | 8.952 | 6,014,948 | -0.20(-2.22%) |
Jun 05, 2007 | 9.172 | 9.248 | 9.023 | 9.156 | 7,414,356 | -0.06(-0.68%) |
Jun 04, 2007 | 9.006 | 9.229 | 8.952 | 9.218 | 16,640,099 | +0.21(+2.32%) |
Jun 01, 2007 | 8.925 | 9.082 | 8.803 | 9.009 | 8,960,111 | -0.02(-0.21%) |
May 31, 2007 | 9.175 | 9.261 | 9.025 | 9.028 | 12,349,631 | -0.16(-1.77%) |
May 30, 2007 | 8.708 | 9.202 | 8.681 | 9.191 | 17,719,222 | +0.46(+5.25%) |
May 29, 2007 | 8.938 | 8.976 | 8.665 | 8.732 | 16,261,995 | -0.18(-1.98%) |
May 25, 2007 | 8.762 | 8.993 | 8.608 | 8.909 | 53,026,576 | -0.31(-3.35%) |
May 24, 2007 | 8.985 | 9.484 | 8.985 | 9.218 | 22,836,338 | +0.21(+2.38%) |
May 23, 2007 | 9.044 | 9.223 | 8.957 | 9.004 | 8,186,835 | -0.01(-0.09%) |
May 22, 2007 | 8.770 | 9.185 | 8.751 | 9.012 | 14,994,047 | +0.27(+3.10%) |
May 21, 2007 | 8.480 | 8.765 | 8.466 | 8.740 | 12,151,213 | +0.23(+2.74%) |
May 18, 2007 | 8.602 | 8.618 | 8.442 | 8.507 | 6,055,674 | -0.04(-0.44%) |
May 17, 2007 | 8.488 | 8.553 | 8.437 | 8.545 | 5,178,294 | +0.01(+0.10%) |
May 16, 2007 | 8.542 | 8.624 | 8.464 | 8.537 | 5,169,469 | +0.07(+0.80%) |
May 15, 2007 | 8.548 | 8.643 | 8.410 | 8.469 | 7,521,506 | -0.16(-1.82%) |
May 14, 2007 | 8.485 | 8.656 | 8.477 | 8.627 | 4,629,960 | +0.08(+0.89%) |
May 11, 2007 | 8.551 | 8.678 | 8.477 | 8.551 | 5,162,554 | -0.00(-0.03%) |
May 10, 2007 | 8.700 | 8.746 | 8.483 | 8.553 | 4,187,243 | -0.15(-1.71%) |
May 09, 2007 | 8.624 | 8.743 | 8.594 | 8.702 | 5,706,327 | +0.02(+0.22%) |
May 08, 2007 | 8.754 | 8.789 | 8.575 | 8.684 | 7,158,332 | -0.13(-1.45%) |
May 07, 2007 | 8.849 | 8.901 | 8.751 | 8.811 | 3,937,658 | -0.08(-0.92%) |
May 04, 2007 | 8.925 | 8.927 | 8.727 | 8.892 | 6,566,754 | +0.02(+0.18%) |
May 03, 2007 | 8.952 | 9.009 | 8.776 | 8.876 | 9,768,417 | -0.17(-1.86%) |
May 02, 2007 | 9.044 | 9.188 | 9.012 | 9.044 | 7,815,359 | -0.00(-0.03%) |
May 01, 2007 | 8.873 | 9.069 | 8.830 | 9.047 | 9,473,111 | +0.21(+2.43%) |
Apr 30, 2007 | 8.995 | 9.188 | 8.808 | 8.833 | 9,005,618 | -0.08(-0.91%) |
Apr 27, 2007 | 9.009 | 9.044 | 8.871 | 8.914 | 5,848,523 | -0.13(-1.41%) |
Apr 26, 2007 | 9.139 | 9.156 | 9.001 | 9.042 | 6,448,792 | -0.08(-0.86%) |
Apr 25, 2007 | 9.001 | 9.139 | 8.955 | 9.120 | 8,582,018 | +0.13(+1.45%) |
Apr 24, 2007 | 9.128 | 9.156 | 8.966 | 8.990 | 8,180,863 | +0.02(+0.27%) |
Apr 23, 2007 | 8.930 | 9.272 | 8.898 | 8.966 | 15,588,485 | +0.25(+2.83%) |
Apr 20, 2007 | 8.594 | 8.830 | 8.483 | 8.719 | 15,530,725 | +0.25(+3.01%) |
Apr 19, 2007 | 8.347 | 8.624 | 8.301 | 8.464 | 8,493,613 | -0.02(-0.19%) |
Apr 18, 2007 | 8.464 | 8.635 | 8.450 | 8.480 | 9,214,550 | -0.05(-0.54%) |
Apr 17, 2007 | 8.545 | 8.559 | 8.385 | 8.526 | 11,407,343 | -0.01(-0.10%) |
Apr 16, 2007 | 8.358 | 8.597 | 8.315 | 8.534 | 10,714,307 | +0.06(+0.74%) |
Apr 13, 2007 | 8.117 | 8.613 | 8.089 | 8.472 | 18,542,638 | +0.44(+5.54%) |
Apr 12, 2007 | 7.984 | 8.122 | 7.927 | 8.027 | 6,874,759 | +0.05(+0.65%) |
Apr 11, 2007 | 8.198 | 8.274 | 7.921 | 7.975 | 16,169,774 | -0.06(-0.78%) |
Apr 10, 2007 | 8.019 | 8.089 | 7.940 | 8.038 | 5,095,596 | +0.02(+0.27%) |
Apr 09, 2007 | 8.046 | 8.092 | 7.981 | 8.016 | 7,895,946 | -0.03(-0.40%) |
Apr 05, 2007 | 7.951 | 8.114 | 7.951 | 8.049 | 5,569,551 | +0.02(+0.24%) |
Apr 04, 2007 | 8.070 | 8.133 | 8.005 | 8.030 | 5,196,114 | -0.02(-0.27%) |
Apr 03, 2007 | 8.046 | 8.130 | 8.016 | 8.051 | 7,341,216 | +0.03(+0.34%) |
Apr 02, 2007 | 7.981 | 8.100 | 7.889 | 8.024 | 6,291,244 | +0.05(+0.58%) |
Mar 30, 2007 | 8.041 | 8.106 | 7.856 | 7.978 | 6,123,111 | -0.02(-0.27%) |
Mar 29, 2007 | 8.019 | 8.089 | 7.845 | 8.000 | 7,397,388 | +0.07(+0.89%) |
Mar 28, 2007 | 7.908 | 7.992 | 7.829 | 7.929 | 7,898,474 | -0.09(-1.12%) |
Mar 27, 2007 | 7.997 | 8.089 | 7.913 | 8.019 | 4,744,763 | +0.02(+0.20%) |
Mar 26, 2007 | 7.973 | 8.122 | 7.927 | 8.003 | 8,625,118 | +0.07(+0.85%) |
Mar 23, 2007 | 8.005 | 8.165 | 7.900 | 7.935 | 8,799,901 | -0.10(-1.25%) |
Mar 22, 2007 | 7.994 | 8.247 | 7.913 | 8.035 | 17,353,876 | +0.14(+1.79%) |
Mar 21, 2007 | 7.680 | 7.997 | 7.680 | 7.894 | 8,714,437 | +0.21(+2.68%) |
Mar 20, 2007 | 7.769 | 7.786 | 7.626 | 7.688 | 8,310,352 | -0.04(-0.49%) |
Mar 19, 2007 | 7.541 | 7.826 | 7.522 | 7.726 | 10,076,658 | +0.18(+2.41%) |
Mar 16, 2007 | 7.498 | 7.588 | 7.436 | 7.544 | 7,473,068 | +0.05(+0.62%) |
Mar 15, 2007 | 7.531 | 7.688 | 7.484 | 7.498 | 9,991,449 | +0.04(+0.51%) |
Mar 14, 2007 | 7.479 | 7.549 | 7.208 | 7.460 | 11,583,666 | -0.05(-0.61%) |
Mar 13, 2007 | 7.729 | 7.704 | 7.460 | 7.506 | 6,208,578 | -0.22(-2.88%) |
Mar 12, 2007 | 7.710 | 7.807 | 7.636 | 7.729 | 5,367,114 | -0.02(-0.25%) |
Mar 09, 2007 | 7.924 | 7.924 | 7.720 | 7.748 | 5,731,505 | +0.01(+0.11%) |
Mar 08, 2007 | 7.723 | 7.929 | 7.636 | 7.739 | 10,629,043 | +0.15(+1.93%) |
Mar 07, 2007 | 7.780 | 7.783 | 7.563 | 7.593 | 10,415,459 | -0.18(-2.30%) |
Mar 06, 2007 | 7.674 | 7.867 | 7.555 | 7.772 | 15,189,970 | +0.31(+4.14%) |
Mar 05, 2007 | 7.531 | 7.707 | 7.433 | 7.463 | 15,333,537 | -0.20(-2.62%) |
Mar 02, 2007 | 7.707 | 7.902 | 7.596 | 7.664 | 15,073,192 | -0.28(-3.58%) |