Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.37 | 14.91 | 14.37 | 14.79 | 12,113,680 | +0.59(+4.13%) |
Apr 29, 2008 | 14.75 | 14.81 | 14.15 | 14.21 | 7,886,826 | -0.90(-5.96%) |
Apr 28, 2008 | 15.42 | 15.66 | 15.06 | 15.11 | 6,015,642 | -0.12(-0.77%) |
Apr 25, 2008 | 15.49 | 15.54 | 15.14 | 15.22 | 8,968,907 | +0.06(+0.41%) |
Apr 24, 2008 | 16.15 | 16.15 | 15.02 | 15.16 | 15,689,379 | -1.27(-7.71%) |
Apr 23, 2008 | 16.95 | 16.95 | 16.33 | 16.43 | 9,381,215 | -1.10(-6.25%) |
Apr 22, 2008 | 17.66 | 18.15 | 17.45 | 17.52 | 6,499,605 | -0.27(-1.50%) |
Apr 21, 2008 | 18.87 | 18.87 | 17.70 | 17.79 | 6,908,967 | -0.84(-4.53%) |
Apr 18, 2008 | 19.03 | 19.13 | 18.38 | 18.63 | 7,699,636 | -0.85(-4.38%) |
Apr 17, 2008 | 19.69 | 19.85 | 19.17 | 19.49 | 5,414,584 | -0.40(-2.01%) |
Apr 16, 2008 | 19.25 | 19.91 | 19.11 | 19.89 | 8,185,275 | +1.33(+7.17%) |
Apr 15, 2008 | 18.07 | 18.62 | 18.07 | 18.56 | 5,145,370 | +0.72(+4.03%) |
Apr 14, 2008 | 17.73 | 18.11 | 17.64 | 17.84 | 3,807,703 | +0.04(+0.22%) |
Apr 11, 2008 | 18.35 | 18.45 | 17.66 | 17.80 | 3,869,375 | -0.57(-3.11%) |
Apr 10, 2008 | 18.65 | 18.68 | 17.96 | 18.37 | 3,858,580 | -0.05(-0.25%) |
Apr 09, 2008 | 18.05 | 18.56 | 18.02 | 18.42 | 4,628,910 | +0.31(+1.73%) |
Apr 08, 2008 | 17.92 | 18.35 | 17.92 | 18.10 | 4,495,566 | -0.20(-1.07%) |
Apr 07, 2008 | 18.60 | 18.84 | 18.14 | 18.30 | 5,058,609 | +0.02(+0.13%) |
Apr 04, 2008 | 17.77 | 18.27 | 17.72 | 18.27 | 5,797,984 | +0.56(+3.13%) |
Apr 03, 2008 | 17.84 | 18.07 | 17.55 | 17.72 | 5,563,919 | -0.20(-1.09%) |
Apr 02, 2008 | 16.82 | 17.99 | 16.80 | 17.91 | 6,599,865 | +1.12(+6.66%) |
Apr 01, 2008 | 16.57 | 16.82 | 16.22 | 16.80 | 8,794,848 | -0.50(-2.89%) |
Mar 31, 2008 | 17.92 | 18.18 | 16.96 | 17.30 | 5,049,620 | -0.52(-2.94%) |
Mar 28, 2008 | 17.65 | 17.95 | 17.27 | 17.82 | 4,755,434 | +0.00(+0.00%) |
Mar 27, 2008 | 18.05 | 18.28 | 17.72 | 17.82 | 7,673,127 | -0.34(-1.89%) |
Mar 26, 2008 | 18.44 | 18.44 | 17.80 | 18.17 | 7,583,860 | +0.20(+1.09%) |
Mar 25, 2008 | 17.06 | 18.09 | 17.04 | 17.97 | 8,797,193 | +1.41(+8.50%) |
Mar 24, 2008 | 17.07 | 17.34 | 16.44 | 16.56 | 7,699,913 | -0.34(-2.04%) |
Mar 21, 2008 | 16.45 | 17.21 | 16.03 | 16.91 | 13,194,011 | +0.00(+0.00%) |
Mar 20, 2008 | 16.45 | 17.21 | 16.03 | 16.91 | 13,193,499 | -0.29(-1.68%) |
Mar 19, 2008 | 18.62 | 18.65 | 17.03 | 17.20 | 15,761,610 | -1.85(-9.73%) |
Mar 18, 2008 | 20.52 | 20.54 | 18.92 | 19.05 | 8,809,216 | -1.19(-5.88%) |
Mar 17, 2008 | 20.61 | 21.44 | 19.82 | 20.24 | 12,124,850 | -0.76(-3.61%) |
Mar 14, 2008 | 20.65 | 21.08 | 20.24 | 21.00 | 10,307,140 | +0.35(+1.70%) |
Mar 13, 2008 | 20.54 | 20.83 | 20.51 | 20.65 | 10,343,701 | +0.60(+3.01%) |
Mar 12, 2008 | 20.34 | 20.47 | 19.87 | 20.04 | 5,393,049 | +0.02(+0.12%) |
Mar 11, 2008 | 19.25 | 20.08 | 19.11 | 20.02 | 6,629,145 | +1.13(+6.01%) |
Mar 10, 2008 | 19.32 | 19.35 | 18.54 | 18.89 | 7,807,145 | -0.76(-3.86%) |
Mar 07, 2008 | 20.58 | 20.62 | 19.44 | 19.64 | 8,430,892 | -0.94(-4.56%) |
Mar 06, 2008 | 20.48 | 20.64 | 20.14 | 20.58 | 11,820,004 | -0.09(-0.45%) |
Mar 05, 2008 | 19.91 | 21.00 | 19.88 | 20.68 | 10,541,074 | +1.15(+5.89%) |
Mar 04, 2008 | 20.34 | 20.50 | 19.06 | 19.53 | 11,601,929 | -0.97(-4.73%) |
Mar 03, 2008 | 19.86 | 20.50 | 19.83 | 20.50 | 12,749,677 | +1.10(+5.65%) |
Feb 29, 2008 | 19.86 | 19.96 | 19.22 | 19.40 | 7,825,088 | -0.38(-1.94%) |
Feb 28, 2008 | 19.25 | 19.86 | 19.22 | 19.78 | 7,426,774 | +0.52(+2.72%) |
Feb 27, 2008 | 19.35 | 19.56 | 19.14 | 19.26 | 9,360,936 | +0.16(+0.86%) |
Feb 26, 2008 | 18.69 | 19.18 | 18.53 | 19.10 | 7,516,861 | +0.42(+2.26%) |
Feb 25, 2008 | 18.31 | 18.70 | 17.96 | 18.67 | 6,887,712 | +0.59(+3.24%) |
Feb 22, 2008 | 18.31 | 18.50 | 17.59 | 18.09 | 10,108,785 | -0.33(-1.78%) |
Feb 21, 2008 | 18.72 | 19.18 | 18.29 | 18.42 | 10,328,743 | -0.07(-0.38%) |
Feb 20, 2008 | 17.95 | 18.51 | 17.84 | 18.49 | 8,437,984 | +0.47(+2.61%) |
Feb 19, 2008 | 17.88 | 18.13 | 17.63 | 18.02 | 9,486,341 | +0.69(+3.97%) |
Feb 18, 2008 | 17.41 | 17.63 | 17.02 | 17.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.41 | 17.63 | 17.02 | 17.33 | 7,383,929 | +0.06(+0.36%) |
Feb 14, 2008 | 17.66 | 17.82 | 17.23 | 17.27 | 6,249,820 | -0.27(-1.56%) |
Feb 13, 2008 | 16.81 | 17.63 | 16.67 | 17.54 | 8,282,996 | +0.52(+3.03%) |
Feb 12, 2008 | 17.88 | 18.07 | 16.94 | 17.02 | 7,349,457 | -0.85(-4.77%) |
Feb 11, 2008 | 17.44 | 17.96 | 17.05 | 17.88 | 8,890,130 | +0.52(+2.97%) |
Feb 08, 2008 | 16.62 | 17.47 | 16.62 | 17.36 | 9,925,272 | +1.01(+6.17%) |
Feb 07, 2008 | 16.50 | 16.70 | 16.23 | 16.35 | 7,601,760 | -0.18(-1.09%) |
Feb 06, 2008 | 16.76 | 17.09 | 16.48 | 16.53 | 6,639,319 | +0.16(+0.96%) |
Feb 05, 2008 | 16.37 | 16.84 | 16.15 | 16.37 | 8,515,708 | -0.48(-2.88%) |
Feb 04, 2008 | 16.67 | 17.23 | 16.60 | 16.86 | 6,306,716 | -0.32(-1.87%) |
Feb 01, 2008 | 17.59 | 17.71 | 16.94 | 17.18 | 7,727,893 | -0.12(-0.68%) |
Jan 31, 2008 | 17.34 | 17.56 | 16.94 | 17.30 | 8,935,163 | -0.28(-1.60%) |
Jan 30, 2008 | 17.16 | 17.86 | 16.94 | 17.58 | 9,382,921 | +0.39(+2.28%) |
Jan 29, 2008 | 17.46 | 17.91 | 16.92 | 17.19 | 8,014,075 | -0.36(-2.05%) |
Jan 28, 2008 | 17.60 | 18.02 | 17.21 | 17.55 | 8,499,125 | +0.20(+1.13%) |
Jan 25, 2008 | 18.31 | 18.71 | 17.11 | 17.35 | 15,650,770 | -0.27(-1.51%) |
Jan 24, 2008 | 16.44 | 17.64 | 16.43 | 17.62 | 24,421,802 | +1.71(+10.72%) |
Jan 23, 2008 | 16.12 | 16.77 | 15.44 | 15.91 | 21,880,342 | -0.99(-5.83%) |
Jan 22, 2008 | 14.72 | 16.94 | 14.66 | 16.90 | 13,932,199 | +0.94(+5.88%) |
Jan 21, 2008 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.48 | 16.50 | 15.16 | 15.96 | 17,948,898 | -0.33(-2.02%) |
Jan 17, 2008 | 17.14 | 17.33 | 16.19 | 16.29 | 9,762,720 | -0.62(-3.66%) |
Jan 16, 2008 | 16.63 | 17.41 | 16.49 | 16.91 | 13,039,495 | -0.56(-3.22%) |
Jan 15, 2008 | 18.31 | 18.41 | 17.22 | 17.47 | 11,032,600 | -0.84(-4.61%) |
Jan 14, 2008 | 18.60 | 18.81 | 18.13 | 18.31 | 11,204,738 | +0.30(+1.65%) |
Jan 11, 2008 | 17.60 | 18.16 | 17.51 | 18.02 | 12,061,176 | +0.30(+1.68%) |
Jan 10, 2008 | 16.59 | 17.88 | 16.59 | 17.72 | 11,826,350 | +0.79(+4.67%) |
Jan 09, 2008 | 16.67 | 16.94 | 16.19 | 16.93 | 10,722,428 | +0.25(+1.50%) |
Jan 08, 2008 | 16.43 | 17.56 | 16.43 | 16.68 | 11,791,164 | +0.74(+4.61%) |
Jan 07, 2008 | 15.89 | 16.38 | 15.78 | 15.94 | 7,776,921 | -0.09(-0.59%) |
Jan 04, 2008 | 16.04 | 16.23 | 15.72 | 16.04 | 7,837,355 | -0.24(-1.49%) |
Jan 03, 2008 | 15.63 | 16.37 | 15.63 | 16.28 | 9,571,129 | +0.52(+3.28%) |
Jan 02, 2008 | 14.78 | 15.90 | 14.78 | 15.76 | 10,121,544 | +1.37(+9.51%) |
Jan 01, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.55 | 14.79 | 14.32 | 14.39 | 2,933,677 | -0.29(-1.97%) |
Dec 28, 2007 | 14.40 | 14.72 | 14.27 | 14.68 | 4,217,154 | +0.69(+4.92%) |
Dec 27, 2007 | 14.39 | 14.47 | 13.92 | 14.00 | 4,150,640 | -0.23(-1.60%) |
Dec 26, 2007 | 14.15 | 14.39 | 13.97 | 14.22 | 2,991,545 | +0.27(+1.96%) |
Dec 24, 2007 | 14.23 | 14.23 | 13.93 | 13.95 | 3,148,340 | +0.03(+0.22%) |
Dec 21, 2007 | 13.13 | 13.98 | 13.13 | 13.92 | 8,808,374 | +1.10(+8.54%) |
Dec 20, 2007 | 12.84 | 12.90 | 12.54 | 12.82 | 4,862,148 | +0.04(+0.31%) |
Dec 19, 2007 | 12.71 | 13.19 | 12.68 | 12.78 | 3,920,697 | -0.10(-0.79%) |
Dec 18, 2007 | 12.97 | 13.09 | 12.45 | 12.88 | 5,936,919 | +0.31(+2.43%) |
Dec 17, 2007 | 13.29 | 13.32 | 12.52 | 12.58 | 7,382,780 | -0.89(-6.62%) |
Dec 14, 2007 | 13.64 | 13.91 | 13.43 | 13.47 | 6,328,762 | -0.49(-3.48%) |
Dec 13, 2007 | 14.36 | 14.36 | 13.80 | 13.96 | 5,351,496 | -0.49(-3.41%) |
Dec 12, 2007 | 14.31 | 14.58 | 14.13 | 14.45 | 5,891,145 | +0.48(+3.42%) |
Dec 11, 2007 | 14.55 | 14.75 | 13.93 | 13.97 | 4,873,476 | -0.52(-3.62%) |
Dec 10, 2007 | 14.63 | 14.80 | 14.44 | 14.50 | 3,939,320 | +0.09(+0.60%) |
Dec 07, 2007 | 14.37 | 14.42 | 14.03 | 14.41 | 5,151,681 | +0.17(+1.21%) |
Dec 06, 2007 | 13.69 | 14.40 | 13.69 | 14.24 | 5,738,636 | +0.34(+2.48%) |
Dec 05, 2007 | 13.71 | 14.07 | 13.71 | 13.89 | 4,457,419 | -0.06(-0.45%) |
Dec 04, 2007 | 14.14 | 14.17 | 13.78 | 13.96 | 4,613,119 | -0.05(-0.34%) |
Dec 03, 2007 | 13.39 | 14.07 | 13.39 | 14.00 | 4,860,776 | +0.43(+3.17%) |
Nov 30, 2007 | 14.03 | 14.14 | 13.39 | 13.57 | 6,017,406 | -0.45(-3.18%) |
Nov 29, 2007 | 14.18 | 14.31 | 13.78 | 14.02 | 5,840,357 | -0.20(-1.43%) |
Nov 28, 2007 | 13.57 | 14.24 | 13.52 | 14.22 | 4,977,097 | +0.49(+3.59%) |
Nov 27, 2007 | 13.58 | 13.82 | 13.46 | 13.73 | 5,605,403 | -0.28(-2.01%) |
Nov 26, 2007 | 14.85 | 14.85 | 13.99 | 14.01 | 5,748,868 | -0.56(-3.81%) |
Nov 23, 2007 | 14.29 | 14.65 | 14.09 | 14.57 | 3,274,591 | +0.70(+5.02%) |
Nov 21, 2007 | 14.20 | 14.20 | 13.55 | 13.87 | 5,765,353 | -0.23(-1.61%) |
Nov 20, 2007 | 13.38 | 14.10 | 13.38 | 14.10 | 9,157,845 | +0.88(+6.63%) |
Nov 19, 2007 | 13.64 | 13.64 | 13.10 | 13.22 | 7,712,375 | -0.42(-3.10%) |
Nov 16, 2007 | 13.49 | 13.72 | 13.28 | 13.64 | 7,405,221 | +0.32(+2.41%) |
Nov 15, 2007 | 13.69 | 13.72 | 13.17 | 13.32 | 6,488,257 | -0.60(-4.33%) |
Nov 14, 2007 | 14.26 | 14.45 | 13.90 | 13.93 | 6,627,292 | +0.04(+0.28%) |
Nov 13, 2007 | 13.71 | 14.05 | 13.49 | 13.89 | 7,495,477 | +0.27(+2.01%) |
Nov 12, 2007 | 14.37 | 14.37 | 13.60 | 13.61 | 8,881,180 | -1.07(-7.30%) |
Nov 09, 2007 | 14.67 | 14.77 | 14.35 | 14.68 | 7,763,376 | -0.20(-1.37%) |
Nov 08, 2007 | 14.68 | 15.18 | 14.37 | 14.89 | 16,295,133 | -0.77(-4.90%) |
Nov 07, 2007 | 16.66 | 16.66 | 15.61 | 15.65 | 10,838,786 | -0.65(-3.98%) |
Nov 06, 2007 | 16.43 | 16.58 | 16.26 | 16.30 | 7,819,614 | +0.42(+2.66%) |
Nov 05, 2007 | 15.74 | 16.18 | 15.60 | 15.88 | 6,070,950 | -0.07(-0.44%) |
Nov 02, 2007 | 15.51 | 16.07 | 15.15 | 15.95 | 10,254,870 | +0.73(+4.78%) |
Nov 01, 2007 | 15.13 | 15.41 | 14.94 | 15.22 | 8,108,920 | -0.17(-1.12%) |
Oct 31, 2007 | 14.92 | 15.42 | 14.82 | 15.40 | 8,650,649 | +0.55(+3.69%) |
Oct 30, 2007 | 14.61 | 14.93 | 14.55 | 14.85 | 5,858,921 | -0.16(-1.09%) |
Oct 29, 2007 | 14.60 | 15.06 | 14.60 | 15.01 | 8,365,979 | +0.62(+4.29%) |
Oct 26, 2007 | 13.98 | 14.40 | 13.98 | 14.39 | 6,912,025 | +0.70(+5.14%) |
Oct 25, 2007 | 13.71 | 13.82 | 13.62 | 13.69 | 5,903,916 | +0.12(+0.86%) |
Oct 24, 2007 | 13.32 | 13.57 | 13.03 | 13.57 | 6,586,253 | +0.19(+1.40%) |
Oct 23, 2007 | 13.32 | 13.39 | 13.13 | 13.39 | 4,857,817 | +0.34(+2.58%) |
Oct 22, 2007 | 12.68 | 13.05 | 12.64 | 13.05 | 5,521,843 | -0.19(-1.42%) |
Oct 19, 2007 | 13.52 | 13.53 | 13.07 | 13.24 | 6,359,872 | -0.14(-1.05%) |
Oct 18, 2007 | 12.99 | 13.39 | 12.96 | 13.38 | 7,657,054 | +0.68(+5.36%) |
Oct 17, 2007 | 13.18 | 13.26 | 12.56 | 12.70 | 5,484,134 | -0.26(-1.99%) |
Oct 16, 2007 | 13.42 | 13.42 | 12.86 | 12.96 | 6,895,976 | -0.47(-3.50%) |
Oct 15, 2007 | 13.07 | 13.42 | 13.00 | 13.42 | 8,371,348 | +0.62(+4.83%) |
Oct 12, 2007 | 12.60 | 12.92 | 12.49 | 12.81 | 6,438,060 | +0.23(+1.87%) |
Oct 11, 2007 | 12.48 | 13.02 | 12.29 | 12.57 | 11,023,950 | +0.32(+2.62%) |
Oct 10, 2007 | 12.12 | 12.35 | 12.09 | 12.25 | 9,103,985 | +0.31(+2.62%) |
Oct 09, 2007 | 11.76 | 11.96 | 11.70 | 11.94 | 4,343,667 | +0.17(+1.46%) |
Oct 08, 2007 | 11.70 | 11.86 | 11.58 | 11.77 | 2,562,407 | -0.16(-1.31%) |
Oct 05, 2007 | 11.65 | 12.02 | 11.62 | 11.92 | 4,657,737 | +0.28(+2.42%) |
Oct 04, 2007 | 11.38 | 11.70 | 11.29 | 11.64 | 4,032,793 | +0.13(+1.09%) |
Oct 03, 2007 | 11.63 | 11.68 | 11.45 | 11.52 | 6,116,747 | +0.02(+0.14%) |
Oct 02, 2007 | 11.70 | 11.71 | 11.36 | 11.50 | 7,430,179 | -0.61(-5.04%) |
Oct 01, 2007 | 11.66 | 12.14 | 11.52 | 12.11 | 7,026,359 | +0.39(+3.34%) |
Sep 28, 2007 | 12.04 | 12.04 | 11.67 | 11.72 | 8,175,135 | +0.02(+0.20%) |
Sep 27, 2007 | 11.67 | 11.78 | 11.47 | 11.70 | 6,499,075 | +0.27(+2.33%) |
Sep 26, 2007 | 11.69 | 11.88 | 11.19 | 11.43 | 5,535,648 | -0.10(-0.88%) |
Sep 25, 2007 | 11.51 | 11.58 | 11.34 | 11.53 | 6,395,280 | -0.23(-1.93%) |
Sep 24, 2007 | 12.03 | 12.07 | 11.73 | 11.76 | 9,164,766 | -0.35(-2.91%) |
Sep 21, 2007 | 11.99 | 12.13 | 11.78 | 12.11 | 9,512,326 | +0.23(+1.91%) |
Sep 20, 2007 | 11.74 | 11.95 | 11.64 | 11.88 | 9,479,461 | +0.50(+4.40%) |
Sep 19, 2007 | 11.45 | 11.60 | 11.27 | 11.38 | 6,128,890 | +0.09(+0.83%) |
Sep 18, 2007 | 11.01 | 11.46 | 10.65 | 11.29 | 7,330,586 | +0.31(+2.85%) |
Sep 17, 2007 | 11.05 | 11.14 | 10.86 | 10.98 | 4,396,204 | +0.11(+1.01%) |
Sep 14, 2007 | 11.03 | 11.19 | 10.62 | 10.87 | 4,725,868 | -0.02(-0.22%) |
Sep 13, 2007 | 10.73 | 11.09 | 10.69 | 10.89 | 4,409,626 | +0.02(+0.14%) |
Sep 12, 2007 | 10.73 | 10.91 | 10.69 | 10.87 | 4,841,487 | +0.02(+0.14%) |
Sep 11, 2007 | 10.51 | 10.87 | 10.46 | 10.86 | 6,498,436 | +0.43(+4.13%) |
Sep 10, 2007 | 10.44 | 10.63 | 10.17 | 10.43 | 5,794,496 | +0.23(+2.22%) |
Sep 07, 2007 | 10.58 | 10.62 | 10.19 | 10.20 | 9,335,926 | -0.17(-1.66%) |
Sep 06, 2007 | 9.810 | 10.37 | 9.771 | 10.37 | 9,744,203 | +0.70(+7.19%) |
Sep 05, 2007 | 9.677 | 9.912 | 9.622 | 9.677 | 3,342,148 | -0.14(-1.43%) |
Sep 04, 2007 | 9.662 | 9.974 | 9.575 | 9.818 | 4,879,132 | +0.26(+2.70%) |
Aug 31, 2007 | 9.443 | 9.622 | 9.380 | 9.560 | 4,033,305 | +0.38(+4.18%) |
Aug 30, 2007 | 8.965 | 9.294 | 8.950 | 9.177 | 3,725,243 | +0.09(+0.95%) |
Aug 29, 2007 | 8.911 | 9.098 | 8.809 | 9.090 | 2,504,629 | +0.37(+4.22%) |
Aug 28, 2007 | 8.840 | 9.067 | 8.699 | 8.723 | 3,714,250 | -0.23(-2.53%) |
Aug 27, 2007 | 9.169 | 9.169 | 8.558 | 8.950 | 2,418,678 | -0.24(-2.64%) |
Aug 24, 2007 | 8.957 | 9.255 | 8.934 | 9.192 | 2,915,208 | +0.23(+2.53%) |
Aug 23, 2007 | 9.427 | 9.450 | 8.950 | 8.965 | 3,263,151 | -0.23(-2.55%) |
Aug 22, 2007 | 9.130 | 9.341 | 9.130 | 9.200 | 4,517,000 | +0.18(+1.99%) |
Aug 21, 2007 | 8.918 | 9.036 | 8.817 | 9.020 | 3,505,254 | +0.04(+0.44%) |
Aug 20, 2007 | 9.004 | 9.106 | 8.785 | 8.981 | 5,484,025 | +0.13(+1.50%) |
Aug 17, 2007 | 8.997 | 9.145 | 8.645 | 8.848 | 8,238,158 | +0.31(+3.67%) |
Aug 16, 2007 | 8.386 | 8.637 | 7.721 | 8.535 | 19,893,980 | -0.04(-0.46%) |
Aug 15, 2007 | 9.270 | 9.388 | 8.527 | 8.574 | 9,612,106 | -0.94(-9.87%) |
Aug 14, 2007 | 9.826 | 9.935 | 9.443 | 9.513 | 6,446,505 | -0.40(-4.03%) |
Aug 13, 2007 | 10.37 | 10.37 | 9.865 | 9.912 | 4,020,778 | -0.34(-3.28%) |
Aug 10, 2007 | 10.04 | 10.38 | 9.959 | 10.25 | 5,710,803 | +0.29(+2.91%) |
Aug 09, 2007 | 9.857 | 10.22 | 9.787 | 9.959 | 6,234,730 | -0.31(-3.05%) |
Aug 08, 2007 | 10.15 | 10.36 | 10.12 | 10.27 | 5,597,899 | +0.30(+2.98%) |
Aug 07, 2007 | 9.779 | 10.07 | 9.732 | 9.974 | 5,638,291 | +0.14(+1.43%) |
Aug 06, 2007 | 10.02 | 10.02 | 9.638 | 9.834 | 3,491,894 | -0.16(-1.57%) |
Aug 03, 2007 | 9.967 | 10.04 | 9.857 | 9.990 | 5,782,942 | +0.13(+1.35%) |
Aug 02, 2007 | 9.888 | 10.01 | 9.771 | 9.857 | 5,868,764 | -0.03(-0.32%) |
Aug 01, 2007 | 9.935 | 10.17 | 9.771 | 9.888 | 7,314,096 | -0.27(-2.62%) |
Jul 31, 2007 | 10.60 | 10.61 | 10.12 | 10.15 | 6,291,135 | -0.32(-3.06%) |
Jul 30, 2007 | 10.22 | 10.60 | 10.15 | 10.48 | 4,234,349 | +0.34(+3.32%) |
Jul 27, 2007 | 10.39 | 10.60 | 10.13 | 10.14 | 5,276,276 | -0.35(-3.36%) |
Jul 26, 2007 | 10.55 | 10.57 | 10.22 | 10.49 | 7,366,693 | -0.30(-2.76%) |
Jul 25, 2007 | 10.57 | 10.84 | 10.40 | 10.79 | 5,593,488 | +0.02(+0.15%) |
Jul 24, 2007 | 11.19 | 11.24 | 10.70 | 10.77 | 3,970,225 | -0.26(-2.34%) |
Jul 23, 2007 | 11.08 | 11.12 | 10.94 | 11.03 | 3,092,758 | -0.08(-0.70%) |
Jul 20, 2007 | 11.18 | 11.18 | 10.98 | 11.11 | 4,182,989 | -0.02(-0.14%) |
Jul 19, 2007 | 11.11 | 11.19 | 10.94 | 11.12 | 6,646,794 | +0.04(+0.35%) |
Jul 18, 2007 | 10.33 | 11.09 | 10.29 | 11.09 | 8,178,551 | +0.75(+7.27%) |
Jul 17, 2007 | 10.31 | 10.39 | 10.26 | 10.33 | 3,719,605 | +0.02(+0.23%) |
Jul 16, 2007 | 10.56 | 10.59 | 10.15 | 10.31 | 3,477,971 | -0.25(-2.37%) |
Jul 13, 2007 | 10.58 | 10.63 | 10.48 | 10.56 | 3,024,755 | +0.03(+0.30%) |
Jul 12, 2007 | 10.38 | 10.65 | 10.37 | 10.53 | 5,074,067 | +0.29(+2.83%) |
Jul 11, 2007 | 10.29 | 10.37 | 10.19 | 10.24 | 4,028,447 | -0.12(-1.13%) |
Jul 10, 2007 | 10.36 | 10.40 | 10.22 | 10.36 | 5,511,745 | +0.04(+0.38%) |
Jul 09, 2007 | 10.23 | 10.40 | 10.15 | 10.32 | 5,468,028 | +0.25(+2.49%) |
Jul 06, 2007 | 9.740 | 10.08 | 9.701 | 10.07 | 5,666,670 | +0.38(+3.96%) |
Jul 05, 2007 | 9.638 | 9.724 | 9.505 | 9.685 | 4,521,474 | +0.05(+0.57%) |
Jul 03, 2007 | 9.482 | 9.654 | 9.372 | 9.630 | 3,942,029 | +0.10(+1.07%) |
Jul 02, 2007 | 9.223 | 9.536 | 9.223 | 9.529 | 4,624,502 | +0.39(+4.28%) |
Jun 29, 2007 | 9.130 | 9.177 | 8.997 | 9.137 | 5,396,189 | +0.15(+1.65%) |
Jun 28, 2007 | 9.192 | 9.255 | 8.856 | 8.989 | 7,476,891 | -0.10(-1.12%) |
Jun 27, 2007 | 9.192 | 9.208 | 9.020 | 9.090 | 7,786,926 | -0.06(-0.68%) |
Jun 26, 2007 | 9.513 | 9.599 | 9.004 | 9.153 | 9,805,478 | -0.48(-4.96%) |
Jun 25, 2007 | 9.779 | 9.818 | 9.591 | 9.630 | 4,282,055 | -0.27(-2.69%) |
Jun 22, 2007 | 10.03 | 10.11 | 9.763 | 9.896 | 4,198,329 | -0.13(-1.25%) |
Jun 21, 2007 | 9.998 | 10.05 | 9.779 | 10.02 | 3,723,581 | +0.04(+0.39%) |
Jun 20, 2007 | 10.22 | 10.32 | 9.951 | 9.982 | 4,500,255 | -0.33(-3.19%) |
Jun 19, 2007 | 10.30 | 10.39 | 10.26 | 10.31 | 3,555,873 | +0.02(+0.15%) |
Jun 18, 2007 | 10.38 | 10.41 | 10.25 | 10.30 | 3,086,751 | -0.01(-0.08%) |
Jun 15, 2007 | 10.13 | 10.43 | 10.06 | 10.30 | 5,207,646 | +0.29(+2.89%) |
Jun 14, 2007 | 9.802 | 10.02 | 9.802 | 10.01 | 5,925,902 | +0.20(+2.07%) |
Jun 13, 2007 | 9.818 | 9.959 | 9.763 | 9.810 | 5,217,105 | -0.02(-0.16%) |
Jun 12, 2007 | 9.951 | 10.11 | 9.802 | 9.826 | 4,028,320 | -0.24(-2.41%) |
Jun 11, 2007 | 10.09 | 10.22 | 10.03 | 10.07 | 3,093,270 | +0.05(+0.47%) |
Jun 08, 2007 | 10.04 | 10.12 | 9.771 | 10.02 | 6,193,698 | -0.02(-0.23%) |
Jun 07, 2007 | 10.40 | 10.50 | 10.04 | 10.04 | 6,305,544 | -0.46(-4.39%) |
Jun 06, 2007 | 10.44 | 10.55 | 10.29 | 10.51 | 4,049,027 | +0.03(+0.30%) |
Jun 05, 2007 | 10.52 | 10.59 | 10.45 | 10.48 | 4,401,110 | -0.13(-1.18%) |
Jun 04, 2007 | 10.57 | 10.69 | 10.52 | 10.60 | 5,837,341 | -0.08(-0.73%) |
Jun 01, 2007 | 10.56 | 10.91 | 10.62 | 10.68 | 7,851,350 | +0.24(+2.32%) |
May 31, 2007 | 10.03 | 10.44 | 10.05 | 10.44 | 6,870,155 | +0.57(+5.79%) |
May 30, 2007 | 9.857 | 10.06 | 9.802 | 9.865 | 7,433,614 | -0.12(-1.18%) |
May 29, 2007 | 10.25 | 10.30 | 9.959 | 9.982 | 4,688,159 | -0.09(-0.85%) |
May 25, 2007 | 10.12 | 10.16 | 9.943 | 10.07 | 3,816,780 | +0.07(+0.70%) |
May 24, 2007 | 10.32 | 10.35 | 9.928 | 9.998 | 5,032,187 | -0.36(-3.47%) |
May 23, 2007 | 10.23 | 10.46 | 10.23 | 10.36 | 4,877,598 | +0.22(+2.16%) |
May 22, 2007 | 10.35 | 10.37 | 10.13 | 10.14 | 3,811,398 | -0.21(-2.04%) |
May 21, 2007 | 10.19 | 10.47 | 10.17 | 10.35 | 2,995,984 | +0.12(+1.15%) |
May 18, 2007 | 10.17 | 10.34 | 10.09 | 10.23 | 3,863,743 | +0.15(+1.47%) |
May 17, 2007 | 10.13 | 10.17 | 9.935 | 10.08 | 4,772,141 | -0.09(-0.85%) |
May 16, 2007 | 10.20 | 10.37 | 10.07 | 10.17 | 5,364,361 | -0.21(-2.04%) |
May 15, 2007 | 10.40 | 10.58 | 10.33 | 10.38 | 4,038,418 | +0.01(+0.08%) |
May 14, 2007 | 10.61 | 11.32 | 9.779 | 10.37 | 5,869,658 | -0.19(-1.78%) |
May 11, 2007 | 10.36 | 10.62 | 10.37 | 10.56 | 4,256,362 | +0.30(+2.90%) |
May 10, 2007 | 10.56 | 10.53 | 10.22 | 10.26 | 4,129,429 | -0.35(-3.32%) |
May 09, 2007 | 10.76 | 10.98 | 10.55 | 10.62 | 4,460,628 | -0.15(-1.38%) |
May 08, 2007 | 10.94 | 10.90 | 10.62 | 10.76 | 3,389,443 | -0.10(-0.94%) |
May 07, 2007 | 10.88 | 11.02 | 10.84 | 10.87 | 4,215,688 | +0.02(+0.14%) |
May 04, 2007 | 11.16 | 11.18 | 10.80 | 10.85 | 4,340,465 | -0.07(-0.64%) |
May 03, 2007 | 10.81 | 10.98 | 10.72 | 10.92 | 5,718,165 | +0.20(+1.90%) |
May 02, 2007 | 10.21 | 10.74 | 9.818 | 10.72 | 5,571,209 | +0.44(+4.26%) |