Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.312 | 8.430 | 8.219 | 8.393 | 8,158,283 | +0.05(+0.59%) |
Mar 28, 2008 | 8.566 | 8.566 | 8.294 | 8.343 | 6,712,845 | -0.15(-1.75%) |
Mar 27, 2008 | 8.597 | 8.684 | 8.455 | 8.492 | 4,411,559 | -0.03(-0.36%) |
Mar 26, 2008 | 8.597 | 8.659 | 8.498 | 8.523 | 4,043,373 | -0.10(-1.15%) |
Mar 25, 2008 | 8.541 | 8.684 | 8.517 | 8.622 | 8,089,105 | +0.10(+1.16%) |
Mar 24, 2008 | 8.616 | 8.634 | 8.424 | 8.523 | 4,756,614 | -0.05(-0.58%) |
Mar 21, 2008 | 8.529 | 8.634 | 8.393 | 8.572 | 4,698,256 | +0.00(+0.00%) |
Mar 20, 2008 | 8.529 | 8.634 | 8.393 | 8.572 | 4,698,256 | +0.12(+1.47%) |
Mar 19, 2008 | 8.610 | 8.740 | 8.424 | 8.449 | 8,128,708 | -0.07(-0.87%) |
Mar 18, 2008 | 8.424 | 8.554 | 8.356 | 8.523 | 5,539,500 | +0.25(+3.00%) |
Mar 17, 2008 | 8.213 | 8.331 | 8.139 | 8.275 | 5,012,282 | -0.06(-0.74%) |
Mar 14, 2008 | 8.461 | 8.510 | 8.188 | 8.337 | 8,033,126 | -0.07(-0.88%) |
Mar 13, 2008 | 8.281 | 8.455 | 8.256 | 8.411 | 5,967,844 | +0.01(+0.07%) |
Mar 12, 2008 | 8.665 | 8.665 | 8.393 | 8.405 | 3,681,682 | -0.20(-2.31%) |
Mar 11, 2008 | 8.610 | 8.634 | 8.430 | 8.603 | 5,076,211 | +0.17(+1.98%) |
Mar 10, 2008 | 8.517 | 8.554 | 8.374 | 8.436 | 3,472,235 | -0.09(-1.09%) |
Mar 07, 2008 | 8.523 | 8.597 | 8.436 | 8.529 | 3,644,555 | -0.04(-0.51%) |
Mar 06, 2008 | 8.678 | 8.709 | 8.529 | 8.572 | 8,618,028 | -0.12(-1.43%) |
Mar 05, 2008 | 8.833 | 8.895 | 8.628 | 8.696 | 7,906,106 | -0.14(-1.54%) |
Mar 04, 2008 | 8.796 | 9.031 | 8.777 | 8.833 | 6,631,704 | -0.02(-0.21%) |
Mar 03, 2008 | 8.895 | 8.969 | 8.758 | 8.851 | 5,315,513 | -0.07(-0.76%) |
Feb 29, 2008 | 9.186 | 9.205 | 8.895 | 8.920 | 6,823,593 | -0.33(-3.62%) |
Feb 28, 2008 | 9.254 | 9.322 | 9.087 | 9.254 | 4,461,349 | -0.03(-0.33%) |
Feb 27, 2008 | 9.521 | 9.521 | 9.236 | 9.285 | 4,559,783 | -0.22(-2.35%) |
Feb 26, 2008 | 9.496 | 9.508 | 9.298 | 9.508 | 4,376,738 | +0.01(+0.13%) |
Feb 25, 2008 | 9.620 | 9.626 | 9.378 | 9.496 | 4,840,427 | -0.07(-0.78%) |
Feb 22, 2008 | 9.570 | 9.663 | 9.446 | 9.570 | 4,664,448 | -0.02(-0.26%) |
Feb 21, 2008 | 9.794 | 9.918 | 9.583 | 9.595 | 4,841,712 | -0.04(-0.39%) |
Feb 20, 2008 | 9.552 | 9.682 | 9.471 | 9.632 | 4,338,867 | -0.01(-0.06%) |
Feb 19, 2008 | 9.887 | 9.893 | 9.583 | 9.639 | 4,493,016 | -0.09(-0.96%) |
Feb 18, 2008 | 9.694 | 9.738 | 9.577 | 9.732 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.694 | 9.738 | 9.577 | 9.732 | 3,483,650 | +0.02(+0.26%) |
Feb 14, 2008 | 9.837 | 9.918 | 9.620 | 9.707 | 3,786,240 | -0.09(-0.95%) |
Feb 13, 2008 | 10.04 | 10.05 | 9.781 | 9.800 | 3,450,294 | -0.17(-1.68%) |
Feb 12, 2008 | 9.763 | 10.00 | 9.756 | 9.967 | 5,220,940 | +0.22(+2.29%) |
Feb 11, 2008 | 9.688 | 9.806 | 9.645 | 9.744 | 3,088,125 | +0.01(+0.13%) |
Feb 08, 2008 | 9.682 | 9.812 | 9.614 | 9.732 | 4,462,475 | -0.02(-0.25%) |
Feb 07, 2008 | 9.589 | 9.756 | 9.583 | 9.756 | 3,735,101 | +0.06(+0.64%) |
Feb 06, 2008 | 9.769 | 9.837 | 9.670 | 9.694 | 2,983,606 | -0.04(-0.45%) |
Feb 05, 2008 | 9.924 | 9.973 | 9.701 | 9.738 | 3,087,236 | -0.34(-3.38%) |
Feb 04, 2008 | 9.961 | 10.14 | 9.899 | 10.08 | 6,169,747 | +0.12(+1.18%) |
Feb 01, 2008 | 9.738 | 9.961 | 9.694 | 9.961 | 3,557,365 | +0.25(+2.55%) |
Jan 31, 2008 | 9.459 | 9.769 | 9.409 | 9.713 | 6,463,994 | +0.15(+1.62%) |
Jan 30, 2008 | 9.502 | 9.781 | 9.496 | 9.558 | 4,823,664 | +0.00(+0.00%) |
Jan 29, 2008 | 9.601 | 9.750 | 9.539 | 9.558 | 3,717,048 | -0.02(-0.26%) |
Jan 28, 2008 | 9.446 | 9.632 | 9.440 | 9.583 | 6,213,311 | +0.15(+1.58%) |
Jan 25, 2008 | 9.608 | 9.682 | 9.384 | 9.434 | 3,773,066 | -0.14(-1.42%) |
Jan 24, 2008 | 9.862 | 9.874 | 9.533 | 9.570 | 4,670,573 | -0.27(-2.77%) |
Jan 23, 2008 | 9.360 | 9.936 | 9.248 | 9.843 | 7,037,391 | +0.35(+3.66%) |
Jan 22, 2008 | 9.415 | 9.725 | 9.341 | 9.496 | 6,185,688 | -0.28(-2.85%) |
Jan 21, 2008 | 9.967 | 10.07 | 9.701 | 9.775 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.967 | 10.07 | 9.701 | 9.775 | 7,110,120 | -0.19(-1.93%) |
Jan 17, 2008 | 10.44 | 10.44 | 9.949 | 9.967 | 5,712,849 | -0.42(-4.00%) |
Jan 16, 2008 | 10.36 | 10.66 | 10.36 | 10.38 | 5,805,007 | -0.04(-0.42%) |
Jan 15, 2008 | 10.44 | 10.62 | 10.40 | 10.43 | 6,911,992 | -0.11(-1.06%) |
Jan 14, 2008 | 10.48 | 10.57 | 10.45 | 10.54 | 3,914,654 | +0.06(+0.53%) |
Jan 11, 2008 | 10.45 | 10.56 | 10.41 | 10.48 | 3,396,001 | -0.07(-0.65%) |
Jan 10, 2008 | 10.41 | 10.65 | 10.41 | 10.55 | 7,374,083 | +0.07(+0.71%) |
Jan 09, 2008 | 10.51 | 10.54 | 10.39 | 10.48 | 6,322,495 | -0.05(-0.47%) |
Jan 08, 2008 | 10.62 | 10.73 | 10.49 | 10.53 | 4,170,096 | -0.07(-0.70%) |
Jan 07, 2008 | 10.56 | 10.64 | 10.44 | 10.60 | 3,352,926 | +0.08(+0.77%) |
Jan 04, 2008 | 10.51 | 10.59 | 10.43 | 10.52 | 4,240,081 | -0.06(-0.53%) |
Jan 03, 2008 | 10.67 | 10.71 | 10.54 | 10.57 | 4,246,373 | -0.06(-0.58%) |
Jan 02, 2008 | 10.74 | 10.83 | 10.55 | 10.64 | 3,313,744 | -0.14(-1.27%) |
Jan 01, 2008 | 10.97 | 10.97 | 10.75 | 10.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.97 | 10.97 | 10.75 | 10.77 | 2,975,557 | -0.16(-1.47%) |
Dec 28, 2007 | 10.98 | 10.98 | 10.88 | 10.93 | 1,631,158 | +0.03(+0.28%) |
Dec 27, 2007 | 11.04 | 11.04 | 10.90 | 10.90 | 1,338,413 | -0.14(-1.29%) |
Dec 26, 2007 | 10.95 | 11.06 | 10.95 | 11.05 | 1,236,602 | +0.02(+0.17%) |
Dec 24, 2007 | 11.06 | 11.06 | 10.96 | 11.03 | 449,466 | +0.02(+0.17%) |
Dec 21, 2007 | 10.98 | 11.03 | 10.87 | 11.01 | 2,702,747 | +0.12(+1.14%) |
Dec 20, 2007 | 10.92 | 10.93 | 10.74 | 10.88 | 2,955,339 | +0.05(+0.46%) |
Dec 19, 2007 | 10.80 | 10.92 | 10.76 | 10.83 | 3,233,779 | +0.06(+0.58%) |
Dec 18, 2007 | 10.80 | 10.87 | 10.71 | 10.77 | 2,443,991 | +0.04(+0.40%) |
Dec 17, 2007 | 10.80 | 10.88 | 10.68 | 10.73 | 1,857,395 | -0.14(-1.31%) |
Dec 14, 2007 | 10.97 | 11.01 | 10.82 | 10.87 | 1,810,448 | -0.15(-1.35%) |
Dec 13, 2007 | 10.87 | 11.02 | 10.82 | 11.02 | 1,632,155 | +0.12(+1.14%) |
Dec 12, 2007 | 11.06 | 11.20 | 10.77 | 10.90 | 2,877,325 | -0.08(-0.73%) |
Dec 11, 2007 | 11.10 | 11.19 | 10.95 | 10.98 | 4,789,641 | -0.12(-1.12%) |
Dec 10, 2007 | 11.14 | 11.17 | 11.00 | 11.10 | 3,386,763 | +0.02(+0.17%) |
Dec 07, 2007 | 11.07 | 11.12 | 10.97 | 11.08 | 4,215,002 | +0.01(+0.11%) |
Dec 06, 2007 | 10.97 | 11.08 | 10.94 | 11.07 | 2,214,683 | +0.03(+0.28%) |
Dec 05, 2007 | 10.99 | 11.06 | 10.88 | 11.04 | 3,066,049 | +0.17(+1.60%) |
Dec 04, 2007 | 10.68 | 10.97 | 10.68 | 10.87 | 2,181,943 | +0.10(+0.92%) |
Dec 03, 2007 | 10.85 | 10.94 | 10.76 | 10.77 | 2,971,267 | -0.04(-0.34%) |
Nov 30, 2007 | 10.82 | 10.83 | 10.68 | 10.80 | 3,160,359 | +0.06(+0.52%) |
Nov 29, 2007 | 10.75 | 10.82 | 10.69 | 10.75 | 2,029,044 | -0.06(-0.52%) |
Nov 28, 2007 | 10.64 | 10.80 | 10.61 | 10.80 | 1,673,514 | +0.18(+1.69%) |
Nov 27, 2007 | 10.62 | 10.71 | 10.54 | 10.62 | 3,389,069 | +0.03(+0.29%) |
Nov 26, 2007 | 10.69 | 10.85 | 10.56 | 10.59 | 3,917,422 | -0.05(-0.47%) |
Nov 23, 2007 | 10.66 | 10.70 | 10.57 | 10.64 | 1,035,336 | +0.04(+0.35%) |
Nov 21, 2007 | 10.57 | 10.74 | 10.54 | 10.61 | 3,432,946 | -0.03(-0.29%) |
Nov 20, 2007 | 10.51 | 10.69 | 10.46 | 10.64 | 5,427,472 | +0.12(+1.18%) |
Nov 19, 2007 | 10.29 | 10.57 | 10.26 | 10.51 | 4,386,316 | +0.20(+1.98%) |
Nov 16, 2007 | 10.37 | 10.37 | 10.18 | 10.31 | 3,046,399 | +0.15(+1.46%) |
Nov 15, 2007 | 10.20 | 10.30 | 10.10 | 10.16 | 3,231,286 | -0.05(-0.49%) |
Nov 14, 2007 | 10.28 | 10.38 | 10.20 | 10.21 | 4,298,967 | -0.04(-0.36%) |
Nov 13, 2007 | 10.17 | 10.27 | 10.07 | 10.25 | 2,935,140 | +0.14(+1.35%) |
Nov 12, 2007 | 10.16 | 10.29 | 10.10 | 10.11 | 2,922,568 | -0.05(-0.49%) |
Nov 09, 2007 | 10.05 | 10.26 | 10.05 | 10.16 | 5,600,266 | -0.04(-0.36%) |
Nov 08, 2007 | 10.07 | 10.28 | 10.04 | 10.20 | 5,453,286 | +0.17(+1.73%) |
Nov 07, 2007 | 10.13 | 10.23 | 10.02 | 10.02 | 13,087,111 | -0.31(-3.00%) |
Nov 06, 2007 | 10.22 | 10.33 | 10.19 | 10.33 | 3,535,392 | +0.07(+0.66%) |
Nov 05, 2007 | 10.28 | 10.38 | 10.18 | 10.26 | 6,786,466 | -0.07(-0.66%) |
Nov 02, 2007 | 10.46 | 10.52 | 10.19 | 10.33 | 6,259,936 | -0.02(-0.24%) |
Nov 01, 2007 | 10.52 | 10.67 | 10.29 | 10.36 | 3,821,913 | -0.16(-1.53%) |
Oct 31, 2007 | 10.27 | 10.57 | 10.27 | 10.52 | 4,555,966 | +0.21(+2.05%) |
Oct 30, 2007 | 10.22 | 10.37 | 10.22 | 10.31 | 4,469,493 | -0.02(-0.24%) |
Oct 29, 2007 | 10.29 | 10.52 | 10.29 | 10.33 | 3,594,599 | -0.04(-0.36%) |
Oct 26, 2007 | 10.32 | 10.49 | 10.28 | 10.37 | 7,084,817 | +0.08(+0.78%) |
Oct 25, 2007 | 10.19 | 10.31 | 10.15 | 10.29 | 3,732,697 | +0.12(+1.22%) |
Oct 24, 2007 | 10.07 | 10.18 | 10.01 | 10.17 | 3,047,367 | +0.12(+1.17%) |
Oct 23, 2007 | 10.05 | 10.11 | 9.998 | 10.05 | 2,019,693 | +0.02(+0.25%) |
Oct 22, 2007 | 9.856 | 10.05 | 9.825 | 10.02 | 2,744,711 | +0.07(+0.68%) |
Oct 19, 2007 | 10.03 | 10.19 | 9.936 | 9.955 | 4,397,056 | -0.15(-1.47%) |
Oct 18, 2007 | 9.955 | 10.13 | 9.936 | 10.10 | 2,821,988 | +0.09(+0.93%) |
Oct 17, 2007 | 10.13 | 10.13 | 9.918 | 10.01 | 2,377,764 | -0.02(-0.25%) |
Oct 16, 2007 | 10.07 | 10.17 | 9.973 | 10.04 | 2,636,136 | -0.05(-0.49%) |
Oct 15, 2007 | 10.21 | 10.30 | 10.02 | 10.08 | 2,772,299 | -0.19(-1.87%) |
Oct 12, 2007 | 10.26 | 10.43 | 10.22 | 10.28 | 2,367,037 | +0.02(+0.24%) |
Oct 11, 2007 | 10.38 | 10.44 | 10.19 | 10.25 | 3,309,690 | -0.07(-0.72%) |
Oct 10, 2007 | 10.41 | 10.43 | 10.29 | 10.33 | 1,801,073 | -0.09(-0.83%) |
Oct 09, 2007 | 10.39 | 10.44 | 10.31 | 10.41 | 2,966,217 | +0.04(+0.42%) |
Oct 08, 2007 | 10.39 | 10.54 | 10.36 | 10.37 | 1,267,087 | -0.09(-0.89%) |
Oct 05, 2007 | 10.50 | 10.57 | 10.44 | 10.46 | 2,192,155 | -0.01(-0.06%) |
Oct 04, 2007 | 10.52 | 10.54 | 10.38 | 10.47 | 2,598,546 | +0.00(+0.00%) |
Oct 03, 2007 | 10.43 | 10.51 | 10.41 | 10.47 | 3,568,463 | +0.02(+0.18%) |
Oct 02, 2007 | 10.48 | 10.54 | 10.30 | 10.45 | 5,049,636 | -0.07(-0.71%) |
Oct 01, 2007 | 10.38 | 10.61 | 10.37 | 10.53 | 2,606,774 | +0.10(+0.95%) |
Sep 28, 2007 | 10.44 | 10.58 | 10.40 | 10.43 | 4,544,189 | -0.06(-0.59%) |
Sep 27, 2007 | 10.44 | 10.51 | 10.33 | 10.49 | 3,173,850 | +0.05(+0.48%) |
Sep 26, 2007 | 10.52 | 10.57 | 10.38 | 10.44 | 2,418,985 | +0.01(+0.06%) |
Sep 25, 2007 | 10.17 | 10.48 | 10.16 | 10.43 | 3,764,157 | +0.15(+1.45%) |
Sep 24, 2007 | 10.32 | 10.38 | 10.22 | 10.28 | 3,850,307 | -0.01(-0.12%) |
Sep 21, 2007 | 10.38 | 10.39 | 10.23 | 10.30 | 2,922,336 | +0.06(+0.61%) |
Sep 20, 2007 | 10.30 | 10.41 | 10.19 | 10.23 | 2,723,254 | -0.13(-1.26%) |
Sep 19, 2007 | 10.24 | 10.37 | 10.18 | 10.36 | 3,260,000 | +0.20(+1.95%) |
Sep 18, 2007 | 10.00 | 10.17 | 9.942 | 10.17 | 2,527,399 | +0.18(+1.80%) |
Sep 17, 2007 | 9.986 | 10.04 | 9.899 | 9.986 | 2,327,027 | -0.10(-0.98%) |
Sep 14, 2007 | 9.949 | 10.12 | 9.911 | 10.08 | 3,853,050 | +0.07(+0.74%) |
Sep 13, 2007 | 9.992 | 10.07 | 9.967 | 10.01 | 4,714,876 | +0.07(+0.69%) |
Sep 12, 2007 | 9.825 | 9.992 | 9.763 | 9.942 | 4,779,570 | +0.06(+0.56%) |
Sep 11, 2007 | 9.911 | 9.911 | 9.812 | 9.887 | 2,697,119 | +0.04(+0.38%) |
Sep 10, 2007 | 9.893 | 9.924 | 9.763 | 9.849 | 2,158,598 | +0.02(+0.25%) |
Sep 07, 2007 | 9.918 | 9.998 | 9.769 | 9.825 | 3,270,648 | -0.19(-1.92%) |
Sep 06, 2007 | 10.11 | 10.18 | 9.942 | 10.02 | 3,153,522 | -0.09(-0.92%) |
Sep 05, 2007 | 10.20 | 10.22 | 10.01 | 10.11 | 1,652,505 | -0.11(-1.03%) |
Sep 04, 2007 | 10.04 | 10.25 | 10.04 | 10.22 | 1,927,735 | +0.10(+0.98%) |
Aug 31, 2007 | 10.10 | 10.17 | 9.955 | 10.12 | 1,831,259 | +0.14(+1.43%) |
Aug 30, 2007 | 9.936 | 10.09 | 9.905 | 9.973 | 1,992,105 | -0.09(-0.92%) |
Aug 29, 2007 | 9.800 | 10.07 | 9.794 | 10.07 | 1,777,375 | +0.30(+3.11%) |
Aug 28, 2007 | 9.775 | 9.930 | 9.701 | 9.763 | 2,608,226 | -0.09(-0.94%) |
Aug 27, 2007 | 10.21 | 10.23 | 9.837 | 9.856 | 3,292,750 | -0.39(-3.81%) |
Aug 24, 2007 | 10.17 | 10.25 | 10.04 | 10.25 | 3,098,347 | +0.12(+1.23%) |
Aug 23, 2007 | 10.08 | 10.16 | 9.986 | 10.12 | 3,633,641 | +0.14(+1.37%) |
Aug 22, 2007 | 9.825 | 10.00 | 9.769 | 9.986 | 3,649,612 | +0.21(+2.16%) |
Aug 21, 2007 | 9.763 | 9.874 | 9.663 | 9.775 | 2,712,445 | +0.01(+0.13%) |
Aug 20, 2007 | 9.868 | 9.967 | 9.639 | 9.763 | 2,740,478 | -0.12(-1.25%) |
Aug 17, 2007 | 10.25 | 10.25 | 9.477 | 9.887 | 3,974,238 | +0.27(+2.84%) |
Aug 16, 2007 | 9.595 | 9.713 | 9.285 | 9.614 | 5,651,793 | +0.02(+0.19%) |
Aug 15, 2007 | 9.738 | 9.973 | 9.539 | 9.595 | 4,565,447 | -0.12(-1.21%) |
Aug 14, 2007 | 9.918 | 9.949 | 9.682 | 9.713 | 3,061,241 | -0.15(-1.57%) |
Aug 13, 2007 | 9.614 | 10.09 | 9.564 | 9.868 | 3,924,358 | +0.25(+2.64%) |
Aug 10, 2007 | 9.688 | 9.849 | 9.484 | 9.614 | 8,915,111 | -0.13(-1.34%) |
Aug 09, 2007 | 10.04 | 10.20 | 9.744 | 9.744 | 5,770,460 | -0.51(-5.02%) |
Aug 08, 2007 | 10.15 | 10.53 | 10.07 | 10.26 | 6,163,420 | +0.10(+0.98%) |
Aug 07, 2007 | 9.967 | 10.22 | 9.744 | 10.16 | 9,041,910 | +0.19(+1.93%) |
Aug 06, 2007 | 9.837 | 9.980 | 9.539 | 9.967 | 11,283,013 | +0.11(+1.07%) |
Aug 03, 2007 | 9.930 | 10.14 | 9.856 | 9.862 | 5,392,626 | -0.28(-2.75%) |
Aug 02, 2007 | 10.12 | 10.22 | 9.843 | 10.14 | 14,343,501 | +0.02(+0.25%) |
Aug 01, 2007 | 9.570 | 10.17 | 9.539 | 10.12 | 5,201,453 | +0.10(+0.99%) |
Jul 31, 2007 | 10.17 | 10.26 | 10.01 | 10.02 | 5,872,464 | -0.05(-0.49%) |
Jul 30, 2007 | 9.887 | 10.08 | 9.825 | 10.07 | 3,918,814 | +0.15(+1.50%) |
Jul 27, 2007 | 10.13 | 10.23 | 9.918 | 9.918 | 6,837,326 | -0.27(-2.62%) |
Jul 26, 2007 | 10.40 | 10.46 | 10.05 | 10.18 | 6,377,002 | -0.34(-3.24%) |
Jul 25, 2007 | 10.72 | 10.75 | 10.39 | 10.53 | 4,749,389 | -0.11(-0.99%) |
Jul 24, 2007 | 10.86 | 10.98 | 10.62 | 10.63 | 5,150,140 | -0.24(-2.22%) |
Jul 23, 2007 | 11.03 | 11.09 | 10.85 | 10.87 | 3,709,627 | -0.01(-0.06%) |
Jul 20, 2007 | 11.09 | 11.11 | 10.88 | 10.88 | 2,709,864 | -0.22(-1.96%) |
Jul 19, 2007 | 11.00 | 11.11 | 10.95 | 11.10 | 3,072,552 | +0.16(+1.47%) |
Jul 18, 2007 | 10.72 | 10.97 | 10.71 | 10.93 | 4,750,871 | +0.13(+1.21%) |
Jul 17, 2007 | 10.75 | 10.87 | 10.70 | 10.80 | 3,691,397 | +0.07(+0.64%) |
Jul 16, 2007 | 10.90 | 10.98 | 10.72 | 10.74 | 3,613,194 | -0.20(-1.87%) |
Jul 13, 2007 | 10.84 | 10.95 | 10.72 | 10.94 | 3,542,008 | +0.14(+1.26%) |
Jul 12, 2007 | 10.69 | 10.80 | 10.66 | 10.80 | 3,640,417 | +0.12(+1.16%) |
Jul 11, 2007 | 10.66 | 10.74 | 10.57 | 10.68 | 3,200,792 | +0.02(+0.17%) |
Jul 10, 2007 | 10.81 | 10.90 | 10.66 | 10.66 | 3,117,384 | -0.24(-2.16%) |
Jul 09, 2007 | 10.85 | 10.95 | 10.81 | 10.90 | 2,421,183 | +0.05(+0.46%) |
Jul 06, 2007 | 10.88 | 10.91 | 10.77 | 10.85 | 3,471,494 | -0.05(-0.46%) |
Jul 05, 2007 | 10.87 | 10.97 | 10.69 | 10.90 | 3,108,672 | -0.01(-0.11%) |
Jul 03, 2007 | 10.85 | 10.97 | 10.79 | 10.91 | 2,228,104 | +0.07(+0.63%) |
Jul 02, 2007 | 10.68 | 10.85 | 10.68 | 10.84 | 5,055,256 | +0.18(+1.69%) |
Jun 29, 2007 | 10.67 | 10.79 | 10.56 | 10.66 | 4,988,976 | +0.07(+0.64%) |
Jun 28, 2007 | 10.60 | 10.70 | 10.54 | 10.59 | 2,934,597 | -0.05(-0.47%) |
Jun 27, 2007 | 10.43 | 10.67 | 10.38 | 10.64 | 4,643,487 | +0.14(+1.36%) |
Jun 26, 2007 | 10.53 | 10.72 | 10.45 | 10.50 | 5,972,929 | +0.05(+0.47%) |
Jun 25, 2007 | 10.35 | 10.53 | 10.29 | 10.45 | 5,803,113 | +0.05(+0.48%) |
Jun 22, 2007 | 10.51 | 10.53 | 10.31 | 10.40 | 4,258,781 | -0.13(-1.24%) |
Jun 21, 2007 | 10.43 | 10.55 | 10.35 | 10.53 | 4,751,740 | +0.07(+0.65%) |
Jun 20, 2007 | 10.80 | 10.85 | 10.46 | 10.46 | 5,024,630 | -0.30(-2.76%) |
Jun 19, 2007 | 10.66 | 10.83 | 10.61 | 10.76 | 3,505,383 | +0.02(+0.23%) |
Jun 18, 2007 | 10.92 | 10.97 | 10.67 | 10.74 | 3,457,629 | -0.20(-1.87%) |
Jun 15, 2007 | 11.00 | 11.08 | 10.88 | 10.94 | 3,531,841 | +0.08(+0.74%) |
Jun 14, 2007 | 10.84 | 10.98 | 10.82 | 10.86 | 2,913,946 | +0.02(+0.17%) |
Jun 13, 2007 | 10.66 | 10.84 | 10.66 | 10.84 | 2,479,323 | +0.22(+2.04%) |
Jun 12, 2007 | 10.70 | 10.78 | 10.56 | 10.62 | 3,702,367 | -0.17(-1.55%) |
Jun 11, 2007 | 10.75 | 10.88 | 10.74 | 10.79 | 4,382,123 | +0.04(+0.35%) |
Jun 08, 2007 | 10.67 | 10.84 | 10.62 | 10.75 | 3,597,503 | +0.08(+0.75%) |
Jun 07, 2007 | 10.56 | 11.13 | 10.56 | 10.67 | 7,012,137 | -0.37(-3.31%) |
Jun 06, 2007 | 11.09 | 11.10 | 10.87 | 11.04 | 8,938,965 | -0.06(-0.50%) |
Jun 05, 2007 | 11.21 | 11.21 | 11.08 | 11.10 | 2,898,456 | -0.16(-1.43%) |
Jun 04, 2007 | 11.26 | 11.31 | 11.16 | 11.26 | 2,199,899 | -0.06(-0.49%) |
Jun 01, 2007 | 11.32 | 11.45 | 11.26 | 11.31 | 2,716,880 | +0.00(+0.00%) |
May 31, 2007 | 11.26 | 11.43 | 11.26 | 11.31 | 3,320,337 | +0.04(+0.39%) |
May 30, 2007 | 11.14 | 11.30 | 11.05 | 11.27 | 3,081,904 | +0.12(+1.11%) |
May 29, 2007 | 11.07 | 11.33 | 11.04 | 11.14 | 3,964,147 | +0.06(+0.50%) |
May 25, 2007 | 11.17 | 11.25 | 10.95 | 11.09 | 3,383,230 | -0.07(-0.61%) |
May 24, 2007 | 11.42 | 11.49 | 11.14 | 11.16 | 5,853,887 | -0.26(-2.28%) |
May 23, 2007 | 11.68 | 11.70 | 11.39 | 11.42 | 2,960,571 | -0.26(-2.23%) |
May 22, 2007 | 11.68 | 11.76 | 11.39 | 11.68 | 2,939,275 | -0.02(-0.16%) |
May 21, 2007 | 11.33 | 11.70 | 11.33 | 11.70 | 2,904,105 | +0.08(+0.69%) |
May 18, 2007 | 11.49 | 11.63 | 11.44 | 11.62 | 3,260,532 | +0.13(+1.13%) |
May 17, 2007 | 11.33 | 11.55 | 11.45 | 11.49 | 5,131,753 | +0.15(+1.37%) |
May 16, 2007 | 11.47 | 11.49 | 11.32 | 11.33 | 3,564,606 | -0.14(-1.24%) |
May 15, 2007 | 11.50 | 11.59 | 11.45 | 11.47 | 3,377,932 | -0.01(-0.11%) |
May 14, 2007 | 11.39 | 11.67 | 11.37 | 11.49 | 4,712,632 | +0.11(+0.98%) |
May 11, 2007 | 11.36 | 11.41 | 11.29 | 11.37 | 3,403,172 | +0.01(+0.11%) |
May 10, 2007 | 11.49 | 11.53 | 11.36 | 11.36 | 3,455,209 | -0.16(-1.40%) |
May 09, 2007 | 11.50 | 11.57 | 11.45 | 11.52 | 2,468,836 | -0.02(-0.21%) |
May 08, 2007 | 11.64 | 11.68 | 11.53 | 11.55 | 3,366,478 | -0.16(-1.38%) |
May 07, 2007 | 11.62 | 11.75 | 11.61 | 11.71 | 4,825,426 | +0.05(+0.43%) |
May 04, 2007 | 11.72 | 11.78 | 11.60 | 11.66 | 5,231,778 | -0.04(-0.32%) |
May 03, 2007 | 11.60 | 11.72 | 11.45 | 11.70 | 5,432,796 | +0.07(+0.64%) |
May 02, 2007 | 11.46 | 11.70 | 11.41 | 11.62 | 3,422,564 | +0.09(+0.81%) |
May 01, 2007 | 11.77 | 11.77 | 11.36 | 11.53 | 3,275,479 | +0.05(+0.43%) |
Apr 30, 2007 | 11.45 | 11.65 | 11.41 | 11.48 | 3,999,070 | -0.01(-0.05%) |
Apr 27, 2007 | 12.01 | 12.01 | 11.44 | 11.49 | 2,515,254 | -0.11(-0.91%) |
Apr 26, 2007 | 11.53 | 11.72 | 11.53 | 11.59 | 3,087,034 | -0.14(-1.22%) |
Apr 25, 2007 | 11.64 | 11.77 | 11.59 | 11.73 | 2,306,901 | +0.16(+1.39%) |
Apr 24, 2007 | 11.34 | 11.69 | 11.34 | 11.57 | 4,485,787 | -0.04(-0.32%) |
Apr 23, 2007 | 12.12 | 12.12 | 11.57 | 11.61 | 2,118,750 | +0.00(+0.00%) |
Apr 20, 2007 | 11.67 | 11.76 | 11.54 | 11.61 | 5,609,964 | +0.02(+0.21%) |
Apr 19, 2007 | 11.50 | 11.62 | 11.41 | 11.58 | 2,840,803 | +0.05(+0.43%) |
Apr 18, 2007 | 11.44 | 11.60 | 11.41 | 11.54 | 4,832,486 | +0.06(+0.54%) |
Apr 17, 2007 | 11.41 | 11.47 | 11.39 | 11.47 | 2,621,161 | +0.06(+0.54%) |
Apr 16, 2007 | 11.34 | 11.41 | 11.32 | 11.41 | 2,445,858 | +0.06(+0.55%) |
Apr 13, 2007 | 11.31 | 11.41 | 11.29 | 11.35 | 2,817,353 | +0.02(+0.16%) |
Apr 12, 2007 | 11.37 | 11.41 | 11.21 | 11.33 | 3,917,471 | -0.04(-0.33%) |
Apr 11, 2007 | 11.34 | 11.40 | 11.20 | 11.37 | 3,770,191 | +0.05(+0.44%) |
Apr 10, 2007 | 11.28 | 11.34 | 11.16 | 11.32 | 2,113,235 | +0.06(+0.55%) |
Apr 09, 2007 | 11.24 | 11.31 | 11.23 | 11.26 | 1,482,610 | +0.01(+0.11%) |
Apr 05, 2007 | 11.20 | 11.27 | 11.15 | 11.24 | 1,802,333 | +0.05(+0.44%) |
Apr 04, 2007 | 11.34 | 11.36 | 11.18 | 11.19 | 1,630,242 | -0.12(-1.10%) |
Apr 03, 2007 | 11.32 | 11.39 | 11.24 | 11.32 | 3,534,684 | +0.03(+0.27%) |