Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.709 | 9.087 | 8.469 | 8.974 | 593,606 | +0.16(+1.86%) |
Jan 30, 2008 | 8.703 | 9.024 | 8.703 | 8.810 | 831,914 | -0.02(-0.21%) |
Jan 29, 2008 | 8.671 | 9.005 | 8.671 | 8.829 | 922,976 | +0.27(+3.17%) |
Jan 28, 2008 | 8.551 | 8.583 | 8.318 | 8.557 | 887,058 | -0.04(-0.51%) |
Jan 25, 2008 | 8.860 | 8.961 | 8.444 | 8.602 | 1,636,257 | -0.04(-0.44%) |
Jan 24, 2008 | 8.362 | 8.690 | 8.362 | 8.639 | 1,536,585 | +0.45(+5.55%) |
Jan 23, 2008 | 7.914 | 8.273 | 7.567 | 8.185 | 1,466,570 | +0.13(+1.57%) |
Jan 22, 2008 | 7.756 | 8.267 | 7.036 | 8.059 | 2,207,505 | -0.01(-0.16%) |
Jan 21, 2008 | 8.198 | 8.393 | 8.015 | 8.071 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.198 | 8.393 | 8.015 | 8.071 | 2,026,702 | -0.14(-1.69%) |
Jan 17, 2008 | 8.772 | 8.898 | 8.141 | 8.210 | 1,886,940 | -0.44(-5.04%) |
Jan 16, 2008 | 8.709 | 8.835 | 8.475 | 8.646 | 2,316,684 | -0.32(-3.52%) |
Jan 15, 2008 | 9.170 | 9.233 | 8.911 | 8.961 | 1,110,804 | -0.39(-4.18%) |
Jan 14, 2008 | 9.289 | 9.517 | 9.289 | 9.353 | 781,524 | +0.02(+0.20%) |
Jan 11, 2008 | 9.321 | 9.460 | 9.233 | 9.334 | 958,682 | +0.06(+0.61%) |
Jan 10, 2008 | 9.119 | 9.441 | 9.094 | 9.277 | 1,998,021 | +0.16(+1.73%) |
Jan 09, 2008 | 9.277 | 9.277 | 8.936 | 9.119 | 2,171,606 | -0.11(-1.16%) |
Jan 08, 2008 | 9.384 | 9.422 | 9.220 | 9.226 | 2,936,737 | -0.05(-0.54%) |
Jan 07, 2008 | 9.422 | 9.422 | 9.201 | 9.277 | 1,470,032 | -0.19(-2.00%) |
Jan 04, 2008 | 9.794 | 9.794 | 9.157 | 9.466 | 2,836,591 | -0.33(-3.35%) |
Jan 03, 2008 | 10.01 | 10.07 | 9.763 | 9.794 | 1,238,522 | -0.08(-0.83%) |
Jan 02, 2008 | 9.990 | 10.09 | 9.700 | 9.876 | 1,126,491 | -0.24(-2.37%) |
Jan 01, 2008 | 10.19 | 10.26 | 10.07 | 10.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.19 | 10.26 | 10.07 | 10.12 | 275,086 | -0.08(-0.74%) |
Dec 28, 2007 | 10.20 | 10.24 | 10.10 | 10.19 | 442,737 | -0.04(-0.37%) |
Dec 27, 2007 | 10.32 | 10.43 | 10.19 | 10.23 | 489,641 | -0.12(-1.16%) |
Dec 26, 2007 | 10.36 | 10.40 | 10.18 | 10.35 | 608,010 | -0.09(-0.91%) |
Dec 24, 2007 | 10.46 | 10.46 | 10.33 | 10.44 | 147,843 | +0.03(+0.24%) |
Dec 21, 2007 | 10.57 | 10.60 | 10.36 | 10.42 | 1,050,906 | -0.01(-0.06%) |
Dec 20, 2007 | 10.35 | 10.43 | 10.17 | 10.43 | 696,272 | +0.27(+2.61%) |
Dec 19, 2007 | 10.17 | 10.21 | 9.996 | 10.16 | 759,815 | +0.08(+0.75%) |
Dec 18, 2007 | 10.23 | 10.35 | 10.03 | 10.08 | 1,852,554 | -0.18(-1.72%) |
Dec 17, 2007 | 10.41 | 10.41 | 10.11 | 10.26 | 1,840,036 | -0.30(-2.87%) |
Dec 14, 2007 | 10.49 | 10.67 | 10.21 | 10.56 | 1,162,065 | +0.07(+0.66%) |
Dec 13, 2007 | 10.73 | 10.79 | 10.27 | 10.49 | 865,508 | -0.23(-2.18%) |
Dec 12, 2007 | 11.13 | 11.35 | 10.53 | 10.73 | 1,156,915 | -0.18(-1.68%) |
Dec 11, 2007 | 11.17 | 11.20 | 10.75 | 10.91 | 1,437,073 | -0.30(-2.70%) |
Dec 10, 2007 | 11.45 | 11.49 | 11.11 | 11.21 | 969,140 | -0.10(-0.89%) |
Dec 07, 2007 | 11.32 | 11.76 | 11.26 | 11.32 | 620,773 | -0.11(-0.94%) |
Dec 06, 2007 | 11.05 | 11.45 | 10.96 | 11.42 | 892,763 | +0.34(+3.07%) |
Dec 05, 2007 | 10.98 | 11.21 | 10.90 | 11.08 | 783,267 | +0.32(+2.99%) |
Dec 04, 2007 | 10.85 | 10.92 | 10.61 | 10.76 | 1,061,683 | -0.28(-2.57%) |
Dec 03, 2007 | 10.98 | 11.04 | 10.77 | 11.04 | 493,444 | +0.02(+0.17%) |
Nov 30, 2007 | 10.85 | 11.06 | 10.77 | 11.02 | 1,058,987 | +0.22(+2.04%) |
Nov 29, 2007 | 10.85 | 10.92 | 10.75 | 10.80 | 1,192,727 | -0.01(-0.06%) |
Nov 28, 2007 | 10.53 | 10.85 | 10.53 | 10.81 | 998,614 | +0.28(+2.70%) |
Nov 27, 2007 | 10.29 | 10.56 | 10.10 | 10.53 | 1,012,717 | +0.18(+1.71%) |
Nov 26, 2007 | 10.64 | 10.73 | 10.34 | 10.35 | 844,417 | -0.40(-3.70%) |
Nov 23, 2007 | 10.91 | 10.91 | 10.67 | 10.75 | 794,415 | +0.03(+0.29%) |
Nov 21, 2007 | 10.95 | 10.95 | 10.34 | 10.72 | 992,592 | -0.20(-1.85%) |
Nov 20, 2007 | 11.13 | 11.20 | 10.76 | 10.92 | 930,955 | -0.33(-2.92%) |
Nov 19, 2007 | 11.59 | 11.59 | 11.12 | 11.25 | 768,590 | -0.28(-2.41%) |
Nov 16, 2007 | 11.73 | 11.73 | 11.37 | 11.52 | 708,157 | -0.01(-0.05%) |
Nov 15, 2007 | 11.61 | 11.61 | 11.37 | 11.53 | 410,173 | -0.10(-0.87%) |
Nov 14, 2007 | 11.69 | 11.77 | 11.59 | 11.63 | 711,168 | +0.06(+0.49%) |
Nov 13, 2007 | 11.35 | 11.79 | 11.33 | 11.57 | 990,057 | +0.20(+1.78%) |
Nov 12, 2007 | 11.74 | 11.74 | 11.35 | 11.37 | 740,030 | -0.24(-2.07%) |
Nov 09, 2007 | 11.46 | 11.79 | 11.35 | 11.61 | 1,564,157 | -0.13(-1.08%) |
Nov 08, 2007 | 11.68 | 11.74 | 11.44 | 11.74 | 2,429,507 | +0.22(+1.92%) |
Nov 07, 2007 | 11.74 | 11.74 | 11.45 | 11.52 | 1,806,546 | -0.22(-1.88%) |
Nov 06, 2007 | 11.81 | 11.90 | 11.47 | 11.74 | 1,318,386 | +0.11(+0.98%) |
Nov 05, 2007 | 12.12 | 12.12 | 11.37 | 11.62 | 928,733 | -0.42(-3.51%) |
Nov 02, 2007 | 12.24 | 12.41 | 11.85 | 12.05 | 518,480 | -0.09(-0.78%) |
Nov 01, 2007 | 12.45 | 12.45 | 12.13 | 12.14 | 644,931 | -0.37(-2.93%) |
Oct 31, 2007 | 12.57 | 12.62 | 12.29 | 12.51 | 662,679 | +0.08(+0.66%) |
Oct 30, 2007 | 12.46 | 12.46 | 12.26 | 12.43 | 367,943 | -0.15(-1.20%) |
Oct 29, 2007 | 12.69 | 12.74 | 12.45 | 12.58 | 290,615 | -0.12(-0.94%) |
Oct 26, 2007 | 12.68 | 12.74 | 12.61 | 12.70 | 1,228,064 | +0.14(+1.11%) |
Oct 25, 2007 | 12.31 | 12.58 | 12.19 | 12.56 | 1,186,706 | +0.34(+2.79%) |
Oct 24, 2007 | 11.86 | 12.24 | 11.76 | 12.22 | 646,199 | +0.28(+2.38%) |
Oct 23, 2007 | 12.00 | 12.14 | 11.85 | 11.93 | 433,387 | +0.07(+0.58%) |
Oct 22, 2007 | 11.52 | 11.98 | 11.40 | 11.86 | 505,645 | +0.28(+2.40%) |
Oct 19, 2007 | 11.73 | 11.94 | 11.55 | 11.59 | 638,276 | -0.27(-2.29%) |
Oct 18, 2007 | 11.57 | 11.98 | 11.54 | 11.86 | 440,677 | +0.28(+2.45%) |
Oct 17, 2007 | 11.85 | 11.86 | 11.42 | 11.57 | 708,315 | +0.01(+0.11%) |
Oct 16, 2007 | 11.67 | 11.78 | 11.54 | 11.56 | 379,036 | -0.11(-0.97%) |
Oct 15, 2007 | 11.67 | 11.80 | 11.55 | 11.67 | 556,828 | -0.21(-1.80%) |
Oct 12, 2007 | 11.85 | 12.02 | 11.64 | 11.89 | 614,824 | +0.12(+1.02%) |
Oct 11, 2007 | 11.95 | 12.12 | 11.54 | 11.77 | 710,375 | -0.22(-1.84%) |
Oct 10, 2007 | 12.14 | 12.19 | 11.92 | 11.99 | 528,146 | -0.09(-0.78%) |
Oct 09, 2007 | 11.88 | 12.10 | 11.80 | 12.09 | 604,207 | +0.26(+2.19%) |
Oct 08, 2007 | 11.74 | 11.83 | 11.54 | 11.83 | 287,287 | +0.04(+0.37%) |
Oct 05, 2007 | 11.57 | 11.88 | 11.52 | 11.78 | 542,249 | +0.29(+2.53%) |
Oct 04, 2007 | 11.45 | 11.51 | 11.36 | 11.49 | 312,482 | +0.04(+0.39%) |
Oct 03, 2007 | 11.45 | 11.67 | 11.41 | 11.45 | 339,421 | -0.10(-0.87%) |
Oct 02, 2007 | 11.65 | 11.67 | 11.49 | 11.55 | 611,021 | -0.02(-0.16%) |
Oct 01, 2007 | 11.13 | 11.69 | 11.13 | 11.57 | 859,169 | +0.37(+3.33%) |
Sep 28, 2007 | 11.25 | 11.25 | 11.11 | 11.20 | 277,938 | -0.05(-0.45%) |
Sep 27, 2007 | 11.21 | 11.25 | 11.05 | 11.25 | 336,410 | +0.14(+1.25%) |
Sep 26, 2007 | 10.99 | 11.16 | 10.89 | 11.11 | 374,123 | +0.23(+2.15%) |
Sep 25, 2007 | 11.15 | 11.15 | 10.85 | 10.87 | 493,761 | -0.30(-2.66%) |
Sep 24, 2007 | 11.13 | 11.32 | 11.12 | 11.17 | 330,547 | -0.03(-0.28%) |
Sep 21, 2007 | 11.45 | 11.52 | 11.18 | 11.20 | 511,508 | -0.12(-1.06%) |
Sep 20, 2007 | 11.49 | 11.62 | 11.25 | 11.32 | 552,549 | -0.32(-2.71%) |
Sep 19, 2007 | 11.62 | 11.86 | 11.37 | 11.64 | 915,106 | +0.04(+0.38%) |
Sep 18, 2007 | 10.79 | 11.64 | 10.76 | 11.59 | 988,314 | +0.75(+6.93%) |
Sep 17, 2007 | 11.00 | 11.04 | 10.72 | 10.84 | 336,568 | -0.24(-2.16%) |
Sep 14, 2007 | 10.95 | 11.16 | 10.95 | 11.08 | 187,299 | -0.01(-0.06%) |
Sep 13, 2007 | 11.18 | 11.33 | 11.08 | 11.09 | 430,060 | +0.11(+1.04%) |
Sep 12, 2007 | 11.17 | 11.17 | 10.96 | 10.97 | 432,912 | -0.13(-1.14%) |
Sep 11, 2007 | 11.13 | 11.20 | 11.02 | 11.10 | 362,873 | +0.08(+0.69%) |
Sep 10, 2007 | 11.26 | 11.26 | 10.97 | 11.02 | 351,305 | -0.15(-1.30%) |
Sep 07, 2007 | 11.29 | 11.37 | 11.04 | 11.17 | 303,133 | -0.30(-2.64%) |
Sep 06, 2007 | 11.35 | 11.52 | 11.35 | 11.47 | 220,893 | +0.12(+1.06%) |
Sep 05, 2007 | 11.66 | 11.66 | 11.20 | 11.35 | 323,416 | -0.25(-2.12%) |
Sep 04, 2007 | 11.43 | 11.64 | 11.30 | 11.60 | 485,838 | +0.25(+2.22%) |
Aug 31, 2007 | 11.42 | 11.50 | 11.30 | 11.35 | 506,279 | +0.21(+1.87%) |
Aug 30, 2007 | 11.02 | 11.28 | 11.02 | 11.14 | 353,048 | -0.04(-0.34%) |
Aug 29, 2007 | 10.84 | 11.18 | 10.84 | 11.18 | 412,946 | +0.37(+3.45%) |
Aug 28, 2007 | 11.29 | 11.29 | 10.77 | 10.80 | 994,969 | -0.40(-3.60%) |
Aug 27, 2007 | 11.11 | 11.23 | 10.98 | 11.21 | 458,266 | -0.01(-0.06%) |
Aug 24, 2007 | 11.02 | 11.21 | 10.95 | 11.21 | 609,912 | +0.28(+2.54%) |
Aug 23, 2007 | 11.28 | 11.28 | 10.89 | 10.94 | 1,399,834 | -0.26(-2.31%) |
Aug 22, 2007 | 10.98 | 11.32 | 10.81 | 11.20 | 1,090,045 | +0.47(+4.35%) |
Aug 21, 2007 | 10.55 | 10.77 | 10.39 | 10.73 | 571,564 | +0.26(+2.47%) |
Aug 20, 2007 | 10.48 | 10.55 | 10.20 | 10.47 | 564,434 | +0.11(+1.04%) |
Aug 17, 2007 | 10.24 | 10.59 | 9.946 | 10.36 | 1,321,872 | +0.52(+5.26%) |
Aug 16, 2007 | 9.908 | 9.990 | 9.472 | 9.845 | 1,859,368 | -0.23(-2.32%) |
Aug 15, 2007 | 10.10 | 10.50 | 9.965 | 10.08 | 694,846 | -0.16(-1.60%) |
Aug 14, 2007 | 10.77 | 10.85 | 10.20 | 10.24 | 1,858,576 | -0.52(-4.81%) |
Aug 13, 2007 | 10.99 | 11.14 | 10.71 | 10.76 | 830,646 | -0.17(-1.56%) |
Aug 10, 2007 | 10.79 | 11.04 | 10.63 | 10.93 | 948,857 | -0.01(-0.12%) |
Aug 09, 2007 | 11.21 | 11.36 | 10.75 | 10.94 | 1,181,794 | -0.51(-4.46%) |
Aug 08, 2007 | 11.08 | 11.48 | 11.06 | 11.45 | 791,507 | +0.39(+3.54%) |
Aug 07, 2007 | 10.98 | 11.32 | 10.70 | 11.06 | 776,612 | +0.13(+1.15%) |
Aug 06, 2007 | 11.16 | 11.16 | 10.70 | 10.94 | 1,287,328 | -0.12(-1.08%) |
Aug 03, 2007 | 11.11 | 11.26 | 11.01 | 11.06 | 861,071 | -0.21(-1.85%) |
Aug 02, 2007 | 11.25 | 11.42 | 11.11 | 11.26 | 1,103,356 | +0.12(+1.08%) |
Aug 01, 2007 | 11.14 | 11.25 | 10.60 | 11.14 | 1,284,000 | -0.04(-0.34%) |
Jul 31, 2007 | 11.19 | 11.41 | 11.15 | 11.18 | 779,781 | +0.13(+1.14%) |
Jul 30, 2007 | 10.84 | 11.16 | 10.84 | 11.06 | 1,390,644 | +0.19(+1.74%) |
Jul 27, 2007 | 11.07 | 11.49 | 10.80 | 10.87 | 972,626 | -0.01(-0.12%) |
Jul 26, 2007 | 11.31 | 11.66 | 10.70 | 10.88 | 1,127,283 | -0.41(-3.63%) |
Jul 25, 2007 | 11.61 | 11.64 | 11.18 | 11.29 | 810,839 | -0.18(-1.60%) |
Jul 24, 2007 | 11.93 | 11.95 | 11.30 | 11.47 | 1,146,774 | -0.43(-3.61%) |
Jul 23, 2007 | 11.77 | 11.96 | 11.76 | 11.90 | 1,371,470 | +0.17(+1.45%) |
Jul 20, 2007 | 11.93 | 11.93 | 11.62 | 11.73 | 627,342 | -0.20(-1.64%) |
Jul 19, 2007 | 11.99 | 12.02 | 11.86 | 11.93 | 828,270 | -0.03(-0.21%) |
Jul 18, 2007 | 11.78 | 11.95 | 11.72 | 11.95 | 757,755 | +0.09(+0.74%) |
Jul 17, 2007 | 12.12 | 12.12 | 11.83 | 11.86 | 449,075 | -0.25(-2.08%) |
Jul 16, 2007 | 12.15 | 12.18 | 12.03 | 12.12 | 513,568 | +0.03(+0.26%) |
Jul 13, 2007 | 12.10 | 12.14 | 12.02 | 12.09 | 788,021 | +0.08(+0.68%) |
Jul 12, 2007 | 12.18 | 12.18 | 11.89 | 12.00 | 1,172,286 | -0.08(-0.63%) |
Jul 11, 2007 | 12.12 | 12.25 | 12.02 | 12.08 | 1,305,392 | -0.11(-0.88%) |
Jul 10, 2007 | 12.49 | 12.53 | 12.16 | 12.19 | 1,125,223 | -0.33(-2.62%) |
Jul 09, 2007 | 12.60 | 12.66 | 12.44 | 12.51 | 834,925 | +0.01(+0.10%) |
Jul 06, 2007 | 12.54 | 12.59 | 12.44 | 12.50 | 856,000 | -0.04(-0.30%) |
Jul 05, 2007 | 12.70 | 12.70 | 12.37 | 12.54 | 936,181 | -0.23(-1.78%) |
Jul 03, 2007 | 12.85 | 12.91 | 12.74 | 12.77 | 465,238 | +0.08(+0.60%) |
Jul 02, 2007 | 12.75 | 12.75 | 12.55 | 12.69 | 673,454 | +0.04(+0.30%) |
Jun 29, 2007 | 12.79 | 12.87 | 12.58 | 12.65 | 449,709 | -0.05(-0.40%) |
Jun 28, 2007 | 12.45 | 12.79 | 12.45 | 12.70 | 935,230 | +0.32(+2.55%) |
Jun 27, 2007 | 12.25 | 12.44 | 12.16 | 12.39 | 724,003 | +0.09(+0.72%) |
Jun 26, 2007 | 12.43 | 12.58 | 12.22 | 12.30 | 679,476 | -0.13(-1.07%) |
Jun 25, 2007 | 12.43 | 12.53 | 12.24 | 12.43 | 374,282 | +0.08(+0.66%) |
Jun 22, 2007 | 12.51 | 12.59 | 12.30 | 12.35 | 246,880 | -0.15(-1.16%) |
Jun 21, 2007 | 12.46 | 12.70 | 12.27 | 12.50 | 762,350 | -0.01(-0.10%) |
Jun 20, 2007 | 12.62 | 12.78 | 12.48 | 12.51 | 455,889 | -0.10(-0.80%) |
Jun 19, 2007 | 12.38 | 12.63 | 12.31 | 12.61 | 422,929 | +0.16(+1.27%) |
Jun 18, 2007 | 12.47 | 12.49 | 12.24 | 12.45 | 274,927 | +0.08(+0.66%) |
Jun 15, 2007 | 12.32 | 12.52 | 12.21 | 12.37 | 648,101 | +0.10(+0.82%) |
Jun 14, 2007 | 12.00 | 12.31 | 12.00 | 12.27 | 758,389 | +0.27(+2.26%) |
Jun 13, 2007 | 11.80 | 12.05 | 11.78 | 12.00 | 843,640 | +0.22(+1.88%) |
Jun 12, 2007 | 11.87 | 11.88 | 11.73 | 11.78 | 530,682 | -0.07(-0.59%) |
Jun 11, 2007 | 11.67 | 11.95 | 11.67 | 11.85 | 603,256 | +0.09(+0.81%) |
Jun 08, 2007 | 11.49 | 11.78 | 11.32 | 11.75 | 522,283 | +0.27(+2.31%) |
Jun 07, 2007 | 11.74 | 11.76 | 11.47 | 11.49 | 647,625 | -0.26(-2.20%) |
Jun 06, 2007 | 12.08 | 12.08 | 11.71 | 11.74 | 525,294 | -0.20(-1.64%) |
Jun 05, 2007 | 11.91 | 12.05 | 11.81 | 11.94 | 901,953 | -0.06(-0.53%) |
Jun 04, 2007 | 11.91 | 12.02 | 11.76 | 12.00 | 423,087 | +0.14(+1.17%) |
Jun 01, 2007 | 11.64 | 11.95 | 11.64 | 11.86 | 1,089,411 | +0.27(+2.29%) |
May 31, 2007 | 11.59 | 11.76 | 11.55 | 11.60 | 500,733 | +0.01(+0.05%) |
May 30, 2007 | 11.33 | 11.63 | 11.19 | 11.59 | 624,332 | +0.16(+1.38%) |
May 29, 2007 | 11.45 | 11.61 | 11.36 | 11.44 | 1,461,792 | +0.05(+0.44%) |
May 25, 2007 | 11.30 | 11.47 | 11.30 | 11.38 | 432,912 | +0.09(+0.78%) |
May 24, 2007 | 11.40 | 11.50 | 11.28 | 11.30 | 688,191 | -0.10(-0.89%) |
May 23, 2007 | 11.20 | 11.59 | 11.14 | 11.40 | 1,186,389 | +0.21(+1.92%) |
May 22, 2007 | 11.52 | 11.75 | 11.15 | 11.18 | 1,668,022 | -0.40(-3.49%) |
May 21, 2007 | 12.00 | 12.07 | 11.50 | 11.59 | 887,534 | -0.34(-2.86%) |
May 18, 2007 | 11.74 | 11.93 | 11.59 | 11.93 | 1,570,654 | +0.21(+1.78%) |
May 17, 2007 | 11.71 | 11.76 | 11.69 | 11.72 | 552,074 | -0.06(-0.54%) |
May 16, 2007 | 11.76 | 11.85 | 11.73 | 11.78 | 605,153 | +0.03(+0.22%) |
May 15, 2007 | 11.76 | 11.80 | 11.45 | 11.76 | 1,353,723 | -0.01(-0.05%) |
May 14, 2007 | 11.90 | 12.03 | 11.74 | 11.76 | 1,484,294 | -0.42(-3.42%) |
May 11, 2007 | 12.24 | 12.33 | 12.13 | 12.18 | 1,403,210 | -0.08(-0.62%) |
May 10, 2007 | 12.38 | 12.38 | 12.17 | 12.26 | 691,202 | -0.11(-0.92%) |
May 09, 2007 | 12.14 | 12.38 | 12.10 | 12.37 | 181,753 | +0.16(+1.29%) |
May 08, 2007 | 12.27 | 12.37 | 12.19 | 12.21 | 486,947 | -0.16(-1.33%) |
May 07, 2007 | 12.27 | 12.40 | 12.24 | 12.38 | 264,628 | +0.10(+0.82%) |
May 04, 2007 | 12.05 | 12.31 | 12.05 | 12.27 | 497,088 | +0.19(+1.57%) |
May 03, 2007 | 12.03 | 12.18 | 12.03 | 12.09 | 467,139 | -0.03(-0.26%) |
May 02, 2007 | 12.04 | 12.18 | 11.89 | 12.12 | 663,471 | +0.18(+1.48%) |
May 01, 2007 | 11.93 | 12.02 | 11.78 | 11.94 | 319,296 | -0.01(-0.11%) |
Apr 30, 2007 | 12.12 | 12.19 | 11.67 | 11.95 | 463,653 | +0.01(+0.11%) |
Apr 27, 2007 | 13.05 | 13.05 | 11.71 | 11.94 | 962,644 | +0.09(+0.75%) |
Apr 26, 2007 | 13.41 | 13.41 | 11.59 | 11.85 | 740,483 | +0.08(+0.64%) |
Apr 25, 2007 | 11.54 | 11.82 | 11.42 | 11.78 | 1,226,360 | +0.52(+4.60%) |
Apr 24, 2007 | 11.35 | 11.35 | 11.10 | 11.26 | 520,382 | -0.06(-0.50%) |
Apr 23, 2007 | 11.55 | 11.56 | 11.31 | 11.32 | 295,686 | -0.16(-1.43%) |
Apr 20, 2007 | 11.40 | 11.57 | 11.32 | 11.48 | 389,811 | +0.12(+1.06%) |
Apr 19, 2007 | 11.23 | 11.38 | 11.17 | 11.36 | 563,800 | +0.03(+0.28%) |
Apr 18, 2007 | 11.12 | 11.33 | 11.08 | 11.33 | 610,070 | +0.13(+1.13%) |
Apr 17, 2007 | 11.20 | 11.30 | 11.09 | 11.20 | 499,465 | +0.06(+0.57%) |
Apr 16, 2007 | 11.18 | 11.32 | 11.09 | 11.14 | 303,292 | +0.06(+0.51%) |
Apr 13, 2007 | 10.84 | 11.09 | 10.79 | 11.08 | 504,219 | +0.20(+1.86%) |
Apr 12, 2007 | 10.82 | 10.98 | 10.79 | 10.88 | 676,306 | +0.01(+0.06%) |
Apr 11, 2007 | 10.90 | 10.94 | 10.82 | 10.87 | 478,390 | +0.08(+0.70%) |
Apr 10, 2007 | 10.74 | 10.84 | 10.73 | 10.80 | 386,008 | +0.06(+0.53%) |
Apr 09, 2007 | 10.60 | 10.75 | 10.56 | 10.74 | 539,239 | +0.21(+1.98%) |
Apr 05, 2007 | 10.53 | 10.61 | 10.51 | 10.53 | 509,131 | -0.01(-0.06%) |
Apr 04, 2007 | 10.54 | 10.61 | 10.46 | 10.54 | 355,267 | +0.02(+0.18%) |
Apr 03, 2007 | 10.43 | 10.58 | 10.40 | 10.52 | 608,486 | +0.15(+1.40%) |
Apr 02, 2007 | 10.28 | 10.37 | 10.22 | 10.37 | 863,131 | +0.09(+0.92%) |
Mar 30, 2007 | 10.15 | 10.29 | 10.13 | 10.28 | 564,751 | +0.13(+1.31%) |
Mar 29, 2007 | 10.14 | 10.20 | 10.03 | 10.15 | 742,860 | +0.03(+0.25%) |
Mar 28, 2007 | 10.26 | 10.31 | 10.03 | 10.12 | 441,469 | -0.13(-1.29%) |
Mar 27, 2007 | 10.30 | 10.36 | 10.21 | 10.26 | 208,216 | -0.04(-0.43%) |
Mar 26, 2007 | 10.40 | 10.50 | 10.22 | 10.30 | 403,122 | -0.10(-0.97%) |
Mar 23, 2007 | 10.41 | 10.50 | 10.39 | 10.40 | 345,918 | -0.03(-0.30%) |
Mar 22, 2007 | 10.57 | 10.63 | 10.41 | 10.43 | 625,282 | -0.13(-1.25%) |
Mar 21, 2007 | 10.48 | 10.65 | 10.38 | 10.56 | 1,047,895 | +0.12(+1.15%) |
Mar 20, 2007 | 10.49 | 10.49 | 10.39 | 10.44 | 221,526 | +0.03(+0.30%) |
Mar 19, 2007 | 10.27 | 10.43 | 10.27 | 10.41 | 273,026 | +0.18(+1.79%) |
Mar 16, 2007 | 10.19 | 10.27 | 10.16 | 10.23 | 120,587 | +0.04(+0.37%) |
Mar 15, 2007 | 10.04 | 10.32 | 10.04 | 10.19 | 370,479 | +0.15(+1.51%) |
Mar 14, 2007 | 9.927 | 10.08 | 9.794 | 10.04 | 640,653 | +0.03(+0.25%) |
Mar 13, 2007 | 10.21 | 10.29 | 9.851 | 10.02 | 419,284 | -0.20(-1.92%) |
Mar 12, 2007 | 10.19 | 10.29 | 10.11 | 10.21 | 423,404 | +0.01(+0.12%) |
Mar 09, 2007 | 10.24 | 10.35 | 10.12 | 10.20 | 691,202 | +0.07(+0.69%) |
Mar 08, 2007 | 10.11 | 10.26 | 10.10 | 10.13 | 329,438 | +0.11(+1.07%) |
Mar 07, 2007 | 10.13 | 10.17 | 9.996 | 10.02 | 273,977 | -0.01(-0.13%) |
Mar 06, 2007 | 9.958 | 10.09 | 9.857 | 10.03 | 631,779 | +0.35(+3.65%) |
Mar 05, 2007 | 9.611 | 9.750 | 9.561 | 9.681 | 667,437 | -0.02(-0.20%) |
Mar 02, 2007 | 9.737 | 9.920 | 9.655 | 9.700 | 2,184,528 | -0.04(-0.39%) |
Mar 01, 2007 | 9.536 | 9.826 | 9.239 | 9.737 | 844,591 | -0.11(-1.15%) |
Feb 28, 2007 | 9.744 | 9.908 | 9.655 | 9.851 | 830,329 | +0.26(+2.70%) |
Feb 27, 2007 | 9.845 | 9.927 | 9.024 | 9.592 | 1,200,175 | -0.64(-6.29%) |
Feb 26, 2007 | 10.41 | 10.41 | 10.10 | 10.24 | 257,798 | -0.07(-0.67%) |
Feb 23, 2007 | 10.36 | 10.44 | 10.26 | 10.31 | 376,659 | -0.11(-1.09%) |
Feb 22, 2007 | 10.34 | 10.49 | 10.17 | 10.42 | 411,678 | +0.13(+1.23%) |
Feb 21, 2007 | 10.29 | 10.31 | 10.17 | 10.29 | 651,904 | -0.24(-2.28%) |
Feb 20, 2007 | 10.70 | 10.70 | 10.47 | 10.53 | 263,835 | -0.17(-1.59%) |
Feb 16, 2007 | 10.60 | 10.70 | 10.58 | 10.70 | 206,948 | +0.11(+1.01%) |
Feb 15, 2007 | 10.72 | 10.72 | 10.55 | 10.60 | 162,896 | -0.16(-1.53%) |
Feb 14, 2007 | 10.56 | 10.92 | 10.48 | 10.76 | 1,118,885 | +0.24(+2.28%) |
Feb 13, 2007 | 10.38 | 10.58 | 10.38 | 10.52 | 284,118 | +0.27(+2.65%) |
Feb 12, 2007 | 10.37 | 10.37 | 10.19 | 10.25 | 334,350 | -0.04(-0.43%) |
Feb 09, 2007 | 10.41 | 10.53 | 10.17 | 10.29 | 758,389 | +0.03(+0.25%) |
Feb 08, 2007 | 10.22 | 10.32 | 10.09 | 10.27 | 729,866 | +0.07(+0.68%) |
Feb 07, 2007 | 10.17 | 10.31 | 10.12 | 10.20 | 803,550 | +0.10(+1.00%) |
Feb 06, 2007 | 10.10 | 10.19 | 10.05 | 10.10 | 411,520 | +0.03(+0.31%) |
Feb 05, 2007 | 10.16 | 10.20 | 9.977 | 10.07 | 1,185,597 | -0.11(-1.05%) |
Feb 02, 2007 | 10.18 | 10.24 | 10.08 | 10.17 | 213,920 | +0.03(+0.31%) |