Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.871 | 6.928 | 6.788 | 6.882 | 12,925,834 | +0.01(+0.15%) |
Apr 29, 2008 | 6.876 | 6.939 | 6.850 | 6.871 | 8,688,241 | -0.07(-0.97%) |
Apr 28, 2008 | 7.016 | 7.079 | 6.913 | 6.939 | 4,402,651 | -0.03(-0.45%) |
Apr 25, 2008 | 6.928 | 7.064 | 6.897 | 6.970 | 3,975,288 | +0.06(+0.83%) |
Apr 24, 2008 | 6.907 | 6.952 | 6.876 | 6.913 | 5,813,277 | +0.07(+0.99%) |
Apr 23, 2008 | 7.016 | 7.058 | 6.783 | 6.845 | 6,543,470 | -0.16(-2.22%) |
Apr 22, 2008 | 7.027 | 7.110 | 6.939 | 7.001 | 10,604,579 | -0.12(-1.68%) |
Apr 21, 2008 | 7.219 | 7.302 | 7.110 | 7.120 | 4,883,230 | -0.07(-1.01%) |
Apr 18, 2008 | 7.240 | 7.245 | 7.099 | 7.193 | 7,237,973 | +0.03(+0.36%) |
Apr 17, 2008 | 7.245 | 7.260 | 7.089 | 7.167 | 4,382,095 | -0.09(-1.29%) |
Apr 16, 2008 | 7.115 | 7.323 | 7.089 | 7.260 | 6,583,083 | +0.12(+1.75%) |
Apr 15, 2008 | 7.162 | 7.281 | 7.068 | 7.136 | 11,292,382 | -0.05(-0.65%) |
Apr 14, 2008 | 7.157 | 7.245 | 7.037 | 7.183 | 23,554,676 | +0.08(+1.10%) |
Apr 11, 2008 | 6.773 | 7.136 | 6.700 | 7.105 | 40,208,816 | +1.03(+16.91%) |
Apr 10, 2008 | 5.761 | 6.108 | 5.729 | 6.077 | 10,657,626 | +0.24(+4.09%) |
Apr 09, 2008 | 6.004 | 6.008 | 5.761 | 5.838 | 2,835,892 | -0.15(-2.43%) |
Apr 08, 2008 | 5.870 | 6.015 | 5.864 | 5.984 | 3,979,200 | +0.06(+1.05%) |
Apr 07, 2008 | 5.823 | 6.020 | 5.823 | 5.921 | 3,300,578 | +0.15(+2.52%) |
Apr 04, 2008 | 5.693 | 5.937 | 5.693 | 5.776 | 3,282,498 | +0.06(+1.09%) |
Apr 03, 2008 | 5.683 | 5.776 | 5.667 | 5.714 | 3,402,661 | -0.01(-0.09%) |
Apr 02, 2008 | 5.703 | 5.820 | 5.672 | 5.719 | 2,691,970 | +0.02(+0.36%) |
Apr 01, 2008 | 5.579 | 5.792 | 5.496 | 5.698 | 3,322,901 | +0.20(+3.68%) |
Mar 31, 2008 | 5.527 | 5.558 | 5.397 | 5.496 | 3,913,718 | -0.01(-0.19%) |
Mar 28, 2008 | 5.511 | 5.709 | 5.470 | 5.506 | 3,314,462 | -0.01(-0.19%) |
Mar 27, 2008 | 5.641 | 5.703 | 5.491 | 5.517 | 4,308,366 | -0.10(-1.85%) |
Mar 26, 2008 | 5.397 | 5.693 | 5.361 | 5.620 | 5,928,089 | +0.27(+5.04%) |
Mar 25, 2008 | 5.190 | 5.397 | 5.148 | 5.351 | 4,316,253 | +0.17(+3.31%) |
Mar 24, 2008 | 4.998 | 5.340 | 4.987 | 5.179 | 6,611,058 | +0.18(+3.63%) |
Mar 21, 2008 | 4.883 | 5.034 | 4.842 | 4.998 | 5,203,860 | +0.00(+0.00%) |
Mar 20, 2008 | 4.883 | 5.034 | 4.842 | 4.998 | 5,203,860 | +0.11(+2.34%) |
Mar 19, 2008 | 4.915 | 4.982 | 4.826 | 4.883 | 4,156,363 | -0.07(-1.47%) |
Mar 18, 2008 | 4.904 | 5.034 | 4.826 | 4.956 | 5,195,285 | +0.12(+2.47%) |
Mar 17, 2008 | 4.811 | 5.029 | 4.707 | 4.837 | 6,148,106 | -0.19(-3.82%) |
Mar 14, 2008 | 5.205 | 5.226 | 4.842 | 5.029 | 7,338,154 | -0.17(-3.20%) |
Mar 13, 2008 | 5.195 | 5.252 | 4.915 | 5.195 | 6,076,843 | -0.04(-0.69%) |
Mar 12, 2008 | 5.288 | 5.325 | 5.159 | 5.231 | 7,457,323 | -0.04(-0.79%) |
Mar 11, 2008 | 5.397 | 5.475 | 4.982 | 5.273 | 13,110,248 | -0.11(-2.12%) |
Mar 10, 2008 | 5.532 | 5.615 | 5.252 | 5.387 | 8,756,195 | -0.39(-6.74%) |
Mar 07, 2008 | 5.610 | 5.776 | 5.553 | 5.776 | 9,749,288 | +0.07(+1.27%) |
Mar 06, 2008 | 5.501 | 6.046 | 5.501 | 5.703 | 21,207,054 | +0.15(+2.62%) |
Mar 05, 2008 | 6.285 | 6.461 | 5.377 | 5.558 | 87,671,200 | -2.66(-32.39%) |
Mar 04, 2008 | 8.252 | 8.361 | 8.070 | 8.220 | 7,746,504 | -0.10(-1.19%) |
Mar 03, 2008 | 8.262 | 8.329 | 8.096 | 8.319 | 3,720,291 | +0.03(+0.31%) |
Feb 29, 2008 | 8.371 | 8.423 | 8.186 | 8.293 | 3,333,126 | -0.13(-1.60%) |
Feb 28, 2008 | 8.444 | 8.527 | 8.350 | 8.428 | 3,388,470 | -0.08(-0.92%) |
Feb 27, 2008 | 8.444 | 8.521 | 8.361 | 8.506 | 1,829,999 | +0.01(+0.06%) |
Feb 26, 2008 | 8.589 | 8.719 | 8.449 | 8.501 | 3,893,091 | -0.04(-0.49%) |
Feb 25, 2008 | 8.298 | 8.599 | 8.252 | 8.542 | 5,518,620 | +0.37(+4.51%) |
Feb 22, 2008 | 8.117 | 8.200 | 8.044 | 8.174 | 2,790,837 | +0.00(+0.00%) |
Feb 21, 2008 | 8.200 | 8.210 | 7.956 | 8.174 | 3,555,992 | +0.04(+0.51%) |
Feb 20, 2008 | 8.122 | 8.206 | 7.930 | 8.132 | 2,888,940 | -0.04(-0.51%) |
Feb 19, 2008 | 8.065 | 8.319 | 8.044 | 8.174 | 5,251,435 | +0.06(+0.77%) |
Feb 18, 2008 | 7.520 | 8.111 | 7.520 | 8.111 | 6,594,606 | +0.00(+0.00%) |
Feb 15, 2008 | 7.520 | 8.111 | 7.520 | 8.111 | 6,594,606 | +0.57(+7.50%) |
Feb 14, 2008 | 7.665 | 7.686 | 7.437 | 7.546 | 3,589,686 | -0.13(-1.69%) |
Feb 13, 2008 | 7.655 | 7.676 | 7.515 | 7.676 | 2,221,299 | +0.09(+1.16%) |
Feb 12, 2008 | 7.525 | 7.644 | 7.463 | 7.587 | 2,698,449 | +0.04(+0.55%) |
Feb 11, 2008 | 7.551 | 7.582 | 7.354 | 7.546 | 2,215,087 | +0.03(+0.35%) |
Feb 08, 2008 | 7.587 | 7.624 | 7.452 | 7.520 | 2,834,919 | -0.06(-0.75%) |
Feb 07, 2008 | 7.208 | 7.629 | 7.172 | 7.577 | 6,870,412 | +0.37(+5.11%) |
Feb 06, 2008 | 7.416 | 7.525 | 7.208 | 7.208 | 5,493,404 | -0.18(-2.39%) |
Feb 05, 2008 | 7.722 | 7.769 | 7.338 | 7.385 | 6,619,334 | -0.44(-5.64%) |
Feb 04, 2008 | 7.878 | 7.883 | 7.759 | 7.826 | 3,324,187 | -0.06(-0.79%) |
Feb 01, 2008 | 7.805 | 7.919 | 7.593 | 7.888 | 3,893,401 | +0.14(+1.81%) |
Jan 31, 2008 | 7.551 | 7.779 | 7.551 | 7.748 | 3,366,465 | +0.10(+1.29%) |
Jan 30, 2008 | 7.587 | 7.769 | 7.499 | 7.650 | 2,377,634 | +0.00(+0.00%) |
Jan 29, 2008 | 7.603 | 7.670 | 7.509 | 7.650 | 2,812,213 | +0.10(+1.38%) |
Jan 28, 2008 | 7.312 | 7.572 | 7.286 | 7.546 | 4,337,481 | +0.22(+3.05%) |
Jan 25, 2008 | 7.613 | 7.613 | 7.286 | 7.323 | 3,168,104 | -0.23(-3.02%) |
Jan 24, 2008 | 7.629 | 7.717 | 7.411 | 7.551 | 6,000,899 | -0.12(-1.62%) |
Jan 23, 2008 | 7.603 | 7.727 | 7.333 | 7.676 | 5,547,891 | -0.05(-0.67%) |
Jan 22, 2008 | 7.686 | 8.174 | 7.556 | 7.727 | 3,240,444 | -0.31(-3.81%) |
Jan 21, 2008 | 8.220 | 8.252 | 7.888 | 8.034 | 2,842,407 | +0.00(+0.00%) |
Jan 18, 2008 | 8.220 | 8.252 | 7.888 | 8.034 | 2,842,407 | -0.18(-2.15%) |
Jan 17, 2008 | 8.278 | 8.335 | 8.096 | 8.210 | 2,678,392 | -0.06(-0.75%) |
Jan 16, 2008 | 8.236 | 8.335 | 8.008 | 8.272 | 3,415,082 | -0.01(-0.13%) |
Jan 15, 2008 | 8.355 | 8.355 | 8.122 | 8.283 | 3,138,043 | -0.16(-1.91%) |
Jan 14, 2008 | 8.496 | 8.667 | 8.407 | 8.444 | 3,247,201 | +0.00(+0.00%) |
Jan 11, 2008 | 8.371 | 8.527 | 8.283 | 8.444 | 3,125,828 | -0.02(-0.18%) |
Jan 10, 2008 | 7.800 | 8.542 | 7.800 | 8.459 | 7,579,729 | +0.69(+8.88%) |
Jan 09, 2008 | 8.236 | 8.366 | 7.603 | 7.769 | 11,582,617 | -0.49(-5.97%) |
Jan 08, 2008 | 8.412 | 8.516 | 8.163 | 8.262 | 4,491,407 | -0.14(-1.67%) |
Jan 07, 2008 | 8.459 | 8.630 | 8.304 | 8.402 | 4,956,862 | -0.03(-0.31%) |
Jan 04, 2008 | 8.688 | 8.771 | 8.423 | 8.428 | 3,636,849 | -0.34(-3.91%) |
Jan 03, 2008 | 8.900 | 8.942 | 8.677 | 8.771 | 2,533,125 | -0.12(-1.34%) |
Jan 02, 2008 | 9.035 | 9.165 | 8.807 | 8.890 | 2,207,104 | -0.20(-2.23%) |
Jan 01, 2008 | 8.890 | 9.258 | 8.885 | 9.092 | 2,833,667 | +0.00(+0.00%) |
Dec 31, 2007 | 8.890 | 9.258 | 8.885 | 9.092 | 2,833,667 | +0.17(+1.92%) |
Dec 28, 2007 | 9.009 | 9.134 | 8.838 | 8.921 | 1,123,580 | -0.11(-1.26%) |
Dec 27, 2007 | 8.994 | 9.238 | 8.966 | 9.035 | 1,691,471 | -0.02(-0.17%) |
Dec 26, 2007 | 9.113 | 9.284 | 9.004 | 9.051 | 1,995,290 | -0.13(-1.41%) |
Dec 24, 2007 | 9.212 | 9.331 | 9.123 | 9.181 | 1,283,828 | -0.03(-0.28%) |
Dec 21, 2007 | 9.123 | 9.212 | 8.869 | 9.207 | 5,092,285 | +0.36(+4.05%) |
Dec 20, 2007 | 8.828 | 8.911 | 8.724 | 8.848 | 2,147,942 | +0.01(+0.06%) |
Dec 19, 2007 | 8.906 | 8.994 | 8.781 | 8.843 | 2,679,449 | -0.12(-1.39%) |
Dec 18, 2007 | 9.103 | 9.181 | 8.911 | 8.968 | 3,121,483 | -0.08(-0.86%) |
Dec 17, 2007 | 9.181 | 9.300 | 9.040 | 9.046 | 3,070,131 | -0.21(-2.24%) |
Dec 14, 2007 | 9.508 | 9.518 | 9.175 | 9.253 | 3,733,725 | -0.06(-0.61%) |
Dec 13, 2007 | 9.611 | 9.653 | 9.134 | 9.310 | 4,316,763 | -0.40(-4.17%) |
Dec 12, 2007 | 9.445 | 9.736 | 9.373 | 9.715 | 5,431,871 | +0.37(+4.00%) |
Dec 11, 2007 | 9.497 | 9.565 | 9.305 | 9.341 | 4,988,124 | -0.11(-1.21%) |
Dec 10, 2007 | 9.471 | 9.508 | 9.373 | 9.456 | 4,355,166 | +0.01(+0.11%) |
Dec 07, 2007 | 9.274 | 9.450 | 9.207 | 9.445 | 4,629,109 | +0.17(+1.85%) |
Dec 06, 2007 | 8.900 | 9.404 | 8.859 | 9.274 | 7,735,281 | +0.60(+6.88%) |
Dec 05, 2007 | 8.630 | 8.719 | 8.298 | 8.677 | 8,094,618 | +0.11(+1.27%) |
Dec 04, 2007 | 8.791 | 8.843 | 8.537 | 8.568 | 3,442,824 | -0.28(-3.11%) |
Dec 03, 2007 | 9.118 | 9.212 | 8.573 | 8.843 | 6,383,505 | -0.35(-3.78%) |
Nov 30, 2007 | 9.212 | 9.316 | 9.129 | 9.191 | 3,771,606 | +0.05(+0.57%) |
Nov 29, 2007 | 9.222 | 9.352 | 9.123 | 9.139 | 2,392,244 | -0.14(-1.51%) |
Nov 28, 2007 | 9.300 | 9.445 | 9.186 | 9.279 | 5,109,956 | -0.05(-0.50%) |
Nov 27, 2007 | 9.352 | 9.466 | 9.253 | 9.326 | 2,794,560 | -0.07(-0.72%) |
Nov 26, 2007 | 9.269 | 9.559 | 9.264 | 9.393 | 3,484,136 | +0.06(+0.61%) |
Nov 23, 2007 | 9.175 | 9.352 | 9.175 | 9.336 | 785,464 | +0.18(+1.98%) |
Nov 21, 2007 | 9.201 | 9.316 | 9.129 | 9.155 | 3,697,401 | -0.14(-1.51%) |
Nov 20, 2007 | 9.134 | 9.331 | 9.108 | 9.295 | 4,211,025 | +0.16(+1.76%) |
Nov 19, 2007 | 9.367 | 9.450 | 9.051 | 9.134 | 2,817,837 | -0.22(-2.38%) |
Nov 16, 2007 | 9.419 | 9.513 | 9.326 | 9.357 | 3,302,663 | -0.02(-0.17%) |
Nov 15, 2007 | 9.450 | 9.570 | 9.295 | 9.373 | 2,939,840 | -0.10(-1.04%) |
Nov 14, 2007 | 9.549 | 9.668 | 9.471 | 9.471 | 3,585,327 | -0.10(-1.08%) |
Nov 13, 2007 | 9.295 | 9.601 | 9.264 | 9.575 | 8,499,452 | +0.33(+3.54%) |
Nov 12, 2007 | 9.928 | 9.928 | 9.082 | 9.248 | 14,480,422 | -0.73(-7.28%) |
Nov 09, 2007 | 9.793 | 10.19 | 9.736 | 9.975 | 17,387,602 | +0.17(+1.75%) |
Nov 08, 2007 | 9.876 | 9.975 | 9.658 | 9.803 | 6,785,422 | -0.06(-0.58%) |
Nov 07, 2007 | 10.44 | 10.56 | 9.829 | 9.860 | 6,171,918 | -0.72(-6.82%) |
Nov 06, 2007 | 10.75 | 10.76 | 10.46 | 10.58 | 1,623,199 | -0.09(-0.87%) |
Nov 05, 2007 | 10.63 | 10.68 | 10.40 | 10.68 | 3,020,340 | -0.05(-0.44%) |
Nov 02, 2007 | 10.82 | 10.98 | 10.61 | 10.72 | 2,632,944 | -0.10(-0.91%) |
Nov 01, 2007 | 11.01 | 11.01 | 10.77 | 10.82 | 4,223,153 | -0.18(-1.65%) |
Oct 31, 2007 | 10.98 | 11.00 | 10.85 | 11.00 | 5,325,984 | +0.09(+0.86%) |
Oct 30, 2007 | 10.97 | 11.11 | 10.87 | 10.91 | 5,691,597 | -0.05(-0.43%) |
Oct 29, 2007 | 10.99 | 11.18 | 10.88 | 10.96 | 2,591,190 | -0.02(-0.14%) |
Oct 26, 2007 | 10.89 | 11.26 | 10.85 | 10.97 | 3,176,349 | +0.16(+1.44%) |
Oct 25, 2007 | 10.91 | 11.00 | 10.70 | 10.82 | 4,334,601 | -0.13(-1.19%) |
Oct 24, 2007 | 11.02 | 11.06 | 10.85 | 10.95 | 5,082,563 | -0.19(-1.72%) |
Oct 23, 2007 | 10.76 | 11.24 | 10.72 | 11.14 | 6,206,882 | +0.46(+4.33%) |
Oct 22, 2007 | 10.43 | 10.69 | 10.23 | 10.68 | 7,771,553 | +0.28(+2.64%) |
Oct 19, 2007 | 10.72 | 10.75 | 10.32 | 10.40 | 6,830,677 | -0.28(-2.62%) |
Oct 18, 2007 | 10.61 | 10.88 | 10.34 | 10.68 | 12,748,620 | -0.35(-3.15%) |
Oct 17, 2007 | 11.27 | 11.40 | 10.85 | 11.03 | 7,653,764 | -0.29(-2.52%) |
Oct 16, 2007 | 11.24 | 11.39 | 11.11 | 11.31 | 11,011,181 | +0.04(+0.32%) |
Oct 15, 2007 | 12.08 | 12.14 | 11.16 | 11.28 | 9,416,974 | -0.58(-4.86%) |
Oct 12, 2007 | 11.95 | 12.00 | 11.80 | 11.85 | 4,376,882 | -0.03(-0.22%) |
Oct 11, 2007 | 12.10 | 12.16 | 11.84 | 11.88 | 3,593,592 | -0.19(-1.59%) |
Oct 10, 2007 | 11.84 | 12.14 | 11.82 | 12.07 | 4,133,939 | +0.18(+1.48%) |
Oct 09, 2007 | 11.95 | 12.01 | 11.73 | 11.89 | 4,667,233 | -0.04(-0.30%) |
Oct 08, 2007 | 12.16 | 12.16 | 11.86 | 11.93 | 3,910,747 | -0.30(-2.46%) |
Oct 05, 2007 | 12.37 | 12.38 | 12.07 | 12.23 | 9,323,359 | -0.03(-0.25%) |
Oct 04, 2007 | 12.15 | 12.43 | 12.15 | 12.26 | 15,491,399 | +0.06(+0.47%) |
Oct 03, 2007 | 12.27 | 12.43 | 12.12 | 12.21 | 12,136,017 | +0.15(+1.20%) |
Oct 02, 2007 | 11.72 | 12.16 | 11.45 | 12.06 | 33,437,682 | +0.97(+8.75%) |
Oct 01, 2007 | 11.21 | 11.29 | 11.05 | 11.09 | 6,695,743 | -0.12(-1.11%) |
Sep 28, 2007 | 10.99 | 11.30 | 10.93 | 11.21 | 7,689,980 | +0.24(+2.22%) |
Sep 27, 2007 | 10.91 | 10.99 | 10.70 | 10.97 | 3,695,054 | +0.13(+1.24%) |
Sep 26, 2007 | 10.87 | 10.95 | 10.58 | 10.84 | 5,249,960 | +0.04(+0.39%) |
Sep 25, 2007 | 10.63 | 10.82 | 10.59 | 10.79 | 1,595,713 | +0.13(+1.27%) |
Sep 24, 2007 | 10.59 | 10.82 | 10.54 | 10.66 | 3,332,692 | +0.10(+0.93%) |
Sep 21, 2007 | 10.70 | 10.75 | 10.52 | 10.56 | 4,492,720 | -0.05(-0.44%) |
Sep 20, 2007 | 10.70 | 10.76 | 10.57 | 10.61 | 2,218,540 | -0.08(-0.73%) |
Sep 19, 2007 | 10.62 | 10.87 | 10.55 | 10.69 | 3,563,118 | +0.09(+0.83%) |
Sep 18, 2007 | 10.54 | 10.63 | 10.41 | 10.60 | 2,358,564 | +0.13(+1.29%) |
Sep 17, 2007 | 10.61 | 10.73 | 10.43 | 10.46 | 2,873,511 | -0.17(-1.61%) |
Sep 14, 2007 | 10.57 | 10.65 | 10.47 | 10.63 | 1,455,380 | -0.01(-0.05%) |
Sep 13, 2007 | 10.63 | 10.64 | 10.39 | 10.64 | 3,116,184 | +0.02(+0.20%) |
Sep 12, 2007 | 10.68 | 10.79 | 10.58 | 10.62 | 3,181,402 | -0.07(-0.68%) |
Sep 11, 2007 | 10.56 | 11.03 | 10.46 | 10.69 | 6,926,194 | +0.15(+1.38%) |
Sep 10, 2007 | 10.44 | 10.57 | 10.19 | 10.55 | 7,154,153 | +0.13(+1.30%) |
Sep 07, 2007 | 10.40 | 10.56 | 10.17 | 10.41 | 5,646,860 | -0.11(-1.09%) |
Sep 06, 2007 | 10.44 | 10.57 | 10.40 | 10.52 | 5,165,256 | +0.09(+0.85%) |
Sep 05, 2007 | 10.38 | 10.56 | 10.30 | 10.44 | 4,031,060 | -0.04(-0.35%) |
Sep 04, 2007 | 10.10 | 10.57 | 10.10 | 10.47 | 8,846,553 | +0.35(+3.43%) |
Aug 31, 2007 | 9.829 | 10.25 | 9.777 | 10.13 | 9,417,109 | +0.37(+3.78%) |
Aug 30, 2007 | 9.741 | 9.938 | 9.513 | 9.757 | 44,514,576 | +0.00(+0.00%) |
Aug 29, 2007 | 10.15 | 10.38 | 9.445 | 9.757 | 75,858,000 | -2.49(-20.34%) |
Aug 28, 2007 | 12.19 | 12.34 | 12.08 | 12.25 | 5,624,799 | -0.03(-0.25%) |
Aug 27, 2007 | 12.32 | 12.40 | 12.06 | 12.28 | 2,221,166 | -0.08(-0.63%) |
Aug 24, 2007 | 12.25 | 12.41 | 12.19 | 12.36 | 1,928,989 | +0.06(+0.51%) |
Aug 23, 2007 | 12.20 | 12.41 | 12.14 | 12.29 | 3,429,068 | +0.11(+0.94%) |
Aug 22, 2007 | 12.22 | 12.37 | 11.97 | 12.18 | 5,555,113 | -0.10(-0.85%) |
Aug 21, 2007 | 12.07 | 12.39 | 12.01 | 12.28 | 9,386,980 | +0.39(+3.27%) |
Aug 20, 2007 | 11.68 | 11.94 | 11.25 | 11.89 | 5,862,630 | +0.91(+8.32%) |
Aug 17, 2007 | 11.16 | 11.27 | 10.59 | 10.98 | 3,566,943 | -0.04(-0.33%) |
Aug 16, 2007 | 11.31 | 11.42 | 10.43 | 11.02 | 6,271,067 | -0.45(-3.94%) |
Aug 15, 2007 | 11.75 | 12.04 | 11.45 | 11.47 | 4,701,755 | -0.28(-2.39%) |
Aug 14, 2007 | 11.26 | 11.91 | 11.26 | 11.75 | 5,194,477 | +0.48(+4.24%) |
Aug 13, 2007 | 11.05 | 11.51 | 11.05 | 11.27 | 4,135,988 | +0.29(+2.65%) |
Aug 10, 2007 | 10.98 | 11.52 | 10.52 | 10.98 | 10,185,820 | +0.01(+0.09%) |
Aug 09, 2007 | 11.69 | 11.80 | 10.92 | 10.97 | 8,325,840 | -0.94(-7.93%) |
Aug 08, 2007 | 12.24 | 12.46 | 11.72 | 11.92 | 5,174,708 | -0.28(-2.26%) |
Aug 07, 2007 | 11.70 | 12.27 | 11.61 | 12.19 | 5,234,856 | +0.41(+3.48%) |
Aug 06, 2007 | 11.87 | 11.93 | 11.50 | 11.78 | 5,558,098 | -0.11(-0.92%) |
Aug 03, 2007 | 11.76 | 12.14 | 11.73 | 11.89 | 3,814,518 | -0.20(-1.63%) |
Aug 02, 2007 | 12.28 | 12.42 | 11.69 | 12.09 | 7,137,198 | +0.28(+2.33%) |
Aug 01, 2007 | 12.31 | 12.31 | 11.71 | 11.81 | 5,088,252 | -0.38(-3.11%) |
Jul 31, 2007 | 12.40 | 12.64 | 12.10 | 12.19 | 3,172,000 | -0.12(-1.01%) |
Jul 30, 2007 | 12.33 | 12.50 | 12.09 | 12.32 | 3,648,339 | -0.04(-0.34%) |
Jul 27, 2007 | 12.49 | 12.51 | 12.16 | 12.36 | 5,086,203 | -0.19(-1.53%) |
Jul 26, 2007 | 12.97 | 12.99 | 12.41 | 12.55 | 6,568,173 | -0.54(-4.12%) |
Jul 25, 2007 | 12.97 | 13.20 | 12.89 | 13.09 | 4,564,834 | +0.18(+1.41%) |
Jul 24, 2007 | 13.25 | 13.31 | 12.75 | 12.91 | 3,729,588 | -0.43(-3.19%) |
Jul 23, 2007 | 13.53 | 13.53 | 13.25 | 13.33 | 1,567,930 | -0.12(-0.93%) |
Jul 20, 2007 | 13.61 | 13.61 | 13.29 | 13.46 | 3,134,079 | -0.09(-0.69%) |
Jul 19, 2007 | 13.63 | 13.69 | 13.44 | 13.55 | 3,315,240 | -0.08(-0.57%) |
Jul 18, 2007 | 13.33 | 13.64 | 13.33 | 13.63 | 4,871,433 | +0.19(+1.39%) |
Jul 17, 2007 | 13.62 | 13.86 | 13.18 | 13.44 | 7,568,545 | +0.17(+1.29%) |
Jul 16, 2007 | 13.53 | 13.53 | 13.05 | 13.27 | 5,402,336 | -0.34(-2.48%) |
Jul 13, 2007 | 12.38 | 13.69 | 12.35 | 13.61 | 13,055,370 | +1.29(+10.45%) |
Jul 12, 2007 | 12.23 | 12.32 | 12.02 | 12.32 | 4,286,208 | +0.13(+1.11%) |
Jul 11, 2007 | 12.01 | 12.20 | 12.01 | 12.19 | 2,749,375 | +0.15(+1.25%) |
Jul 10, 2007 | 12.15 | 12.25 | 12.02 | 12.03 | 3,858,139 | -0.13(-1.07%) |
Jul 09, 2007 | 12.18 | 12.30 | 12.16 | 12.16 | 3,233,312 | -0.02(-0.13%) |
Jul 06, 2007 | 12.25 | 12.29 | 12.07 | 12.18 | 3,121,826 | -0.11(-0.93%) |
Jul 05, 2007 | 12.06 | 12.31 | 12.04 | 12.29 | 2,716,920 | +0.17(+1.41%) |
Jul 03, 2007 | 12.12 | 12.26 | 12.07 | 12.12 | 1,364,083 | -0.02(-0.17%) |
Jul 02, 2007 | 12.11 | 12.25 | 11.95 | 12.14 | 3,225,622 | +0.05(+0.43%) |
Jun 29, 2007 | 12.52 | 12.52 | 11.96 | 12.09 | 5,560,605 | -0.42(-3.32%) |
Jun 28, 2007 | 12.43 | 12.70 | 12.37 | 12.51 | 4,009,764 | +0.09(+0.75%) |
Jun 27, 2007 | 12.08 | 12.43 | 12.00 | 12.41 | 6,242,153 | +0.35(+2.88%) |
Jun 26, 2007 | 12.17 | 12.24 | 11.89 | 12.07 | 8,631,933 | -0.06(-0.47%) |
Jun 25, 2007 | 12.22 | 12.38 | 12.07 | 12.12 | 3,468,209 | -0.13(-1.06%) |
Jun 22, 2007 | 12.42 | 12.51 | 12.22 | 12.25 | 3,304,712 | -0.22(-1.79%) |
Jun 21, 2007 | 12.40 | 12.51 | 12.25 | 12.48 | 4,339,271 | +0.08(+0.63%) |
Jun 20, 2007 | 12.74 | 12.78 | 12.39 | 12.40 | 2,710,563 | -0.35(-2.73%) |
Jun 19, 2007 | 12.59 | 12.95 | 12.57 | 12.75 | 4,257,282 | +0.09(+0.70%) |
Jun 18, 2007 | 12.78 | 12.82 | 12.57 | 12.66 | 2,671,640 | -0.15(-1.18%) |
Jun 15, 2007 | 12.82 | 12.90 | 12.72 | 12.81 | 3,489,029 | +0.16(+1.23%) |
Jun 14, 2007 | 12.71 | 12.90 | 12.61 | 12.65 | 2,669,327 | -0.07(-0.57%) |
Jun 13, 2007 | 12.69 | 12.77 | 12.51 | 12.73 | 4,510,861 | +0.05(+0.41%) |
Jun 12, 2007 | 12.85 | 12.93 | 12.61 | 12.67 | 3,528,915 | -0.25(-1.97%) |
Jun 11, 2007 | 12.85 | 13.25 | 12.83 | 12.93 | 3,346,947 | +0.07(+0.52%) |
Jun 08, 2007 | 12.93 | 13.03 | 12.65 | 12.86 | 5,864,619 | -0.09(-0.72%) |
Jun 07, 2007 | 13.61 | 13.61 | 12.92 | 12.95 | 11,791,321 | -0.97(-6.94%) |
Jun 06, 2007 | 14.05 | 14.08 | 13.75 | 13.92 | 4,684,162 | -0.22(-1.58%) |
Jun 05, 2007 | 14.37 | 14.38 | 14.03 | 14.14 | 3,369,864 | -0.23(-1.62%) |
Jun 04, 2007 | 14.48 | 14.48 | 14.14 | 14.38 | 4,308,350 | +0.05(+0.36%) |
Jun 01, 2007 | 14.33 | 14.40 | 14.22 | 14.32 | 2,160,365 | +0.05(+0.33%) |
May 31, 2007 | 14.27 | 14.37 | 14.17 | 14.28 | 3,499,243 | -0.04(-0.29%) |
May 30, 2007 | 14.26 | 14.37 | 14.19 | 14.32 | 4,742,802 | -0.02(-0.11%) |
May 29, 2007 | 14.25 | 14.52 | 14.13 | 14.33 | 12,990,472 | +0.08(+0.58%) |
May 25, 2007 | 13.89 | 14.27 | 13.78 | 14.25 | 7,026,473 | +0.38(+2.73%) |
May 24, 2007 | 14.17 | 14.27 | 13.79 | 13.87 | 4,603,491 | -0.27(-1.91%) |
May 23, 2007 | 14.07 | 14.39 | 14.05 | 14.14 | 7,844,795 | +0.11(+0.78%) |
May 22, 2007 | 13.72 | 14.10 | 13.71 | 14.03 | 5,281,995 | +0.28(+2.04%) |
May 21, 2007 | 13.62 | 13.85 | 13.34 | 13.75 | 3,279,801 | +0.07(+0.53%) |
May 18, 2007 | 13.50 | 13.72 | 13.43 | 13.68 | 2,677,592 | +0.17(+1.27%) |
May 17, 2007 | 13.40 | 13.59 | 13.34 | 13.51 | 4,236,618 | +0.08(+0.62%) |
May 16, 2007 | 13.48 | 13.64 | 13.36 | 13.43 | 2,632,903 | +0.01(+0.08%) |
May 15, 2007 | 13.37 | 13.58 | 13.37 | 13.42 | 2,194,795 | +0.02(+0.16%) |
May 14, 2007 | 13.48 | 13.54 | 13.35 | 13.39 | 3,405,652 | -0.11(-0.85%) |
May 11, 2007 | 13.17 | 13.55 | 13.10 | 13.51 | 3,150,514 | +0.27(+2.04%) |
May 10, 2007 | 13.44 | 13.47 | 13.17 | 13.24 | 4,382,623 | -0.29(-2.11%) |
May 09, 2007 | 13.37 | 13.55 | 13.29 | 13.52 | 3,255,296 | +0.11(+0.85%) |
May 08, 2007 | 13.53 | 13.72 | 13.38 | 13.41 | 5,638,338 | -0.02(-0.12%) |
May 07, 2007 | 13.25 | 13.49 | 13.24 | 13.43 | 7,311,906 | +0.12(+0.94%) |
May 04, 2007 | 13.24 | 13.37 | 13.12 | 13.30 | 3,129,397 | +0.06(+0.47%) |
May 03, 2007 | 13.10 | 13.28 | 12.93 | 13.24 | 7,936,960 | +0.12(+0.95%) |
May 02, 2007 | 13.05 | 13.15 | 12.97 | 13.11 | 3,917,547 | +0.05(+0.36%) |