Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.32 | 14.86 | 14.32 | 14.74 | 12,153,772 | +0.58(+4.13%) |
Apr 29, 2008 | 14.70 | 14.76 | 14.11 | 14.16 | 7,912,929 | -0.90(-5.96%) |
Apr 28, 2008 | 15.37 | 15.61 | 15.01 | 15.06 | 6,035,552 | -0.12(-0.77%) |
Apr 25, 2008 | 15.44 | 15.49 | 15.09 | 15.17 | 8,998,591 | +0.06(+0.41%) |
Apr 24, 2008 | 16.10 | 16.10 | 14.97 | 15.11 | 15,741,306 | -1.26(-7.71%) |
Apr 23, 2008 | 16.90 | 16.90 | 16.27 | 16.37 | 9,412,263 | -1.09(-6.25%) |
Apr 22, 2008 | 17.60 | 18.09 | 17.40 | 17.47 | 6,521,116 | -0.27(-1.50%) |
Apr 21, 2008 | 18.81 | 18.81 | 17.65 | 17.73 | 6,931,833 | -0.84(-4.53%) |
Apr 18, 2008 | 18.97 | 19.06 | 18.32 | 18.57 | 7,725,119 | -0.85(-4.38%) |
Apr 17, 2008 | 19.63 | 19.78 | 19.11 | 19.42 | 5,432,504 | -0.40(-2.01%) |
Apr 16, 2008 | 19.19 | 19.84 | 19.05 | 19.82 | 8,212,365 | +1.33(+7.17%) |
Apr 15, 2008 | 18.01 | 18.56 | 18.01 | 18.50 | 5,162,399 | +0.72(+4.03%) |
Apr 14, 2008 | 17.67 | 18.05 | 17.58 | 17.78 | 3,820,305 | +0.04(+0.22%) |
Apr 11, 2008 | 18.28 | 18.39 | 17.60 | 17.74 | 3,882,181 | -0.57(-3.11%) |
Apr 10, 2008 | 18.59 | 18.62 | 17.90 | 18.31 | 3,871,351 | -0.05(-0.25%) |
Apr 09, 2008 | 17.99 | 18.50 | 17.96 | 18.35 | 4,644,231 | +0.31(+1.73%) |
Apr 08, 2008 | 17.86 | 18.28 | 17.86 | 18.04 | 4,510,445 | -0.19(-1.07%) |
Apr 07, 2008 | 18.54 | 18.78 | 18.08 | 18.24 | 5,075,351 | +0.02(+0.13%) |
Apr 04, 2008 | 17.72 | 18.21 | 17.66 | 18.21 | 5,817,173 | +0.55(+3.13%) |
Apr 03, 2008 | 17.78 | 18.01 | 17.49 | 17.66 | 5,582,334 | -0.19(-1.09%) |
Apr 02, 2008 | 16.76 | 17.93 | 16.75 | 17.86 | 6,621,708 | +1.11(+6.66%) |
Apr 01, 2008 | 16.51 | 16.76 | 16.16 | 16.74 | 8,823,956 | -0.50(-2.89%) |
Mar 31, 2008 | 17.86 | 18.12 | 16.90 | 17.24 | 5,066,333 | -0.52(-2.94%) |
Mar 28, 2008 | 17.59 | 17.89 | 17.22 | 17.76 | 4,771,173 | +0.00(+0.00%) |
Mar 27, 2008 | 17.99 | 18.22 | 17.66 | 17.76 | 7,698,523 | -0.34(-1.89%) |
Mar 26, 2008 | 18.38 | 18.38 | 17.74 | 18.11 | 7,608,960 | +0.19(+1.09%) |
Mar 25, 2008 | 17.01 | 18.03 | 16.98 | 17.91 | 8,826,309 | +1.40(+8.50%) |
Mar 24, 2008 | 17.01 | 17.28 | 16.38 | 16.51 | 7,725,397 | -0.34(-2.04%) |
Mar 21, 2008 | 16.40 | 17.15 | 15.98 | 16.85 | 13,237,678 | +0.00(+0.00%) |
Mar 20, 2008 | 16.40 | 17.15 | 15.98 | 16.85 | 13,237,165 | -0.29(-1.68%) |
Mar 19, 2008 | 18.56 | 18.59 | 16.97 | 17.14 | 15,813,776 | -1.85(-9.73%) |
Mar 18, 2008 | 20.45 | 20.48 | 18.86 | 18.99 | 8,838,372 | -1.19(-5.88%) |
Mar 17, 2008 | 20.54 | 21.36 | 19.76 | 20.17 | 12,164,980 | -0.76(-3.61%) |
Mar 14, 2008 | 20.58 | 21.01 | 20.17 | 20.93 | 10,341,254 | +0.35(+1.71%) |
Mar 13, 2008 | 20.48 | 20.76 | 20.44 | 20.58 | 10,377,935 | +0.60(+3.01%) |
Mar 12, 2008 | 20.27 | 20.41 | 19.81 | 19.98 | 5,410,898 | +0.02(+0.12%) |
Mar 11, 2008 | 19.19 | 20.02 | 19.05 | 19.95 | 6,651,085 | +1.13(+6.01%) |
Mar 10, 2008 | 19.25 | 19.29 | 18.48 | 18.82 | 7,832,984 | -0.76(-3.86%) |
Mar 07, 2008 | 20.51 | 20.55 | 19.38 | 19.58 | 8,458,796 | -0.94(-4.56%) |
Mar 06, 2008 | 20.41 | 20.57 | 20.08 | 20.51 | 11,859,124 | -0.09(-0.45%) |
Mar 05, 2008 | 19.84 | 20.93 | 19.81 | 20.61 | 10,575,962 | +1.15(+5.89%) |
Mar 04, 2008 | 20.27 | 20.43 | 19.00 | 19.46 | 11,640,328 | -0.97(-4.73%) |
Mar 03, 2008 | 19.79 | 20.43 | 19.77 | 20.43 | 12,791,874 | +1.09(+5.65%) |
Feb 29, 2008 | 19.80 | 19.89 | 19.16 | 19.34 | 7,850,987 | -0.38(-1.94%) |
Feb 28, 2008 | 19.19 | 19.80 | 19.16 | 19.72 | 7,451,354 | +0.52(+2.72%) |
Feb 27, 2008 | 19.29 | 19.49 | 19.07 | 19.20 | 9,391,918 | +0.16(+0.86%) |
Feb 26, 2008 | 18.63 | 19.12 | 18.46 | 19.03 | 7,541,739 | +0.42(+2.26%) |
Feb 25, 2008 | 18.25 | 18.64 | 17.90 | 18.61 | 6,910,508 | +0.58(+3.24%) |
Feb 22, 2008 | 18.25 | 18.44 | 17.54 | 18.03 | 10,142,241 | -0.33(-1.78%) |
Feb 21, 2008 | 18.66 | 19.12 | 18.23 | 18.35 | 10,362,928 | -0.07(-0.38%) |
Feb 20, 2008 | 17.89 | 18.45 | 17.78 | 18.43 | 8,465,911 | +0.47(+2.61%) |
Feb 19, 2008 | 17.82 | 18.07 | 17.58 | 17.96 | 9,517,737 | +0.69(+3.97%) |
Feb 18, 2008 | 17.35 | 17.58 | 16.96 | 17.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.35 | 17.58 | 16.96 | 17.27 | 7,408,367 | +0.06(+0.36%) |
Feb 14, 2008 | 17.60 | 17.76 | 17.18 | 17.21 | 6,270,505 | -0.27(-1.56%) |
Feb 13, 2008 | 16.76 | 17.57 | 16.62 | 17.48 | 8,310,410 | +0.51(+3.03%) |
Feb 12, 2008 | 17.82 | 18.01 | 16.89 | 16.97 | 7,373,781 | -0.85(-4.77%) |
Feb 11, 2008 | 17.38 | 17.90 | 16.99 | 17.82 | 8,919,554 | +0.51(+2.97%) |
Feb 08, 2008 | 16.57 | 17.41 | 16.57 | 17.30 | 9,958,121 | +1.01(+6.17%) |
Feb 07, 2008 | 16.44 | 16.65 | 16.18 | 16.30 | 7,626,920 | -0.18(-1.09%) |
Feb 06, 2008 | 16.71 | 17.04 | 16.43 | 16.48 | 6,661,293 | +0.16(+0.96%) |
Feb 05, 2008 | 16.31 | 16.78 | 16.10 | 16.32 | 8,543,892 | -0.48(-2.88%) |
Feb 04, 2008 | 16.62 | 17.18 | 16.55 | 16.80 | 6,327,589 | -0.32(-1.87%) |
Feb 01, 2008 | 17.54 | 17.65 | 16.88 | 17.12 | 7,753,470 | -0.12(-0.68%) |
Jan 31, 2008 | 17.29 | 17.50 | 16.88 | 17.24 | 8,964,736 | -0.28(-1.60%) |
Jan 30, 2008 | 17.10 | 17.80 | 16.88 | 17.52 | 9,413,976 | +0.39(+2.28%) |
Jan 29, 2008 | 17.40 | 17.86 | 16.87 | 17.13 | 8,040,598 | -0.36(-2.05%) |
Jan 28, 2008 | 17.54 | 17.96 | 17.15 | 17.49 | 8,527,254 | +0.20(+1.13%) |
Jan 25, 2008 | 18.25 | 18.64 | 17.05 | 17.29 | 15,702,569 | -0.27(-1.51%) |
Jan 24, 2008 | 16.39 | 17.58 | 16.37 | 17.56 | 24,502,628 | +1.70(+10.72%) |
Jan 23, 2008 | 16.06 | 16.72 | 15.39 | 15.86 | 21,952,758 | -0.98(-5.83%) |
Jan 22, 2008 | 14.67 | 16.88 | 14.61 | 16.84 | 13,978,310 | +0.94(+5.88%) |
Jan 21, 2008 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.44 | 15.11 | 15.91 | 18,008,302 | -0.33(-2.02%) |
Jan 17, 2008 | 17.08 | 17.27 | 16.13 | 16.23 | 9,795,032 | -0.62(-3.66%) |
Jan 16, 2008 | 16.58 | 17.36 | 16.44 | 16.85 | 13,082,652 | -0.56(-3.22%) |
Jan 15, 2008 | 18.25 | 18.35 | 17.16 | 17.41 | 11,069,114 | -0.84(-4.61%) |
Jan 14, 2008 | 18.53 | 18.75 | 18.07 | 18.25 | 11,241,822 | +0.30(+1.65%) |
Jan 11, 2008 | 17.54 | 18.10 | 17.45 | 17.96 | 12,101,095 | +0.30(+1.68%) |
Jan 10, 2008 | 16.54 | 17.82 | 16.54 | 17.66 | 11,865,491 | +0.79(+4.67%) |
Jan 09, 2008 | 16.62 | 16.89 | 16.14 | 16.87 | 10,757,915 | +0.25(+1.50%) |
Jan 08, 2008 | 16.37 | 17.50 | 16.37 | 16.62 | 11,830,188 | +0.73(+4.61%) |
Jan 07, 2008 | 15.84 | 16.33 | 15.73 | 15.89 | 7,802,660 | -0.09(-0.59%) |
Jan 04, 2008 | 15.98 | 16.17 | 15.66 | 15.98 | 7,863,294 | -0.24(-1.49%) |
Jan 03, 2008 | 15.58 | 16.32 | 15.58 | 16.23 | 9,602,806 | +0.51(+3.28%) |
Jan 02, 2008 | 14.73 | 15.84 | 14.73 | 15.71 | 10,155,043 | +1.36(+9.51%) |
Jan 01, 2008 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.50 | 14.74 | 14.27 | 14.35 | 2,943,387 | -0.29(-1.97%) |
Dec 28, 2007 | 14.35 | 14.67 | 14.22 | 14.64 | 4,231,111 | +0.69(+4.92%) |
Dec 27, 2007 | 14.35 | 14.43 | 13.87 | 13.95 | 4,164,378 | -0.23(-1.60%) |
Dec 26, 2007 | 14.11 | 14.35 | 13.93 | 14.18 | 3,001,446 | +0.27(+1.96%) |
Dec 24, 2007 | 14.18 | 14.18 | 13.89 | 13.90 | 3,158,760 | +0.03(+0.22%) |
Dec 21, 2007 | 13.09 | 13.93 | 13.08 | 13.87 | 8,837,527 | +1.09(+8.54%) |
Dec 20, 2007 | 12.80 | 12.86 | 12.50 | 12.78 | 4,878,240 | +0.04(+0.31%) |
Dec 19, 2007 | 12.67 | 13.15 | 12.64 | 12.74 | 3,933,674 | -0.10(-0.79%) |
Dec 18, 2007 | 12.93 | 13.04 | 12.41 | 12.84 | 5,956,568 | +0.30(+2.43%) |
Dec 17, 2007 | 13.25 | 13.28 | 12.48 | 12.54 | 7,407,214 | -0.89(-6.62%) |
Dec 14, 2007 | 13.59 | 13.86 | 13.39 | 13.43 | 6,349,708 | -0.48(-3.48%) |
Dec 13, 2007 | 14.31 | 14.32 | 13.75 | 13.91 | 5,369,208 | -0.49(-3.41%) |
Dec 12, 2007 | 14.26 | 14.53 | 14.08 | 14.40 | 5,910,642 | +0.48(+3.42%) |
Dec 11, 2007 | 14.50 | 14.70 | 13.89 | 13.93 | 4,889,605 | -0.52(-3.62%) |
Dec 10, 2007 | 14.58 | 14.75 | 14.39 | 14.45 | 3,952,358 | +0.09(+0.60%) |
Dec 07, 2007 | 14.32 | 14.37 | 13.98 | 14.36 | 5,168,731 | +0.17(+1.21%) |
Dec 06, 2007 | 13.65 | 14.35 | 13.65 | 14.19 | 5,757,629 | +0.34(+2.48%) |
Dec 05, 2007 | 13.66 | 14.03 | 13.66 | 13.85 | 4,472,171 | -0.06(-0.45%) |
Dec 04, 2007 | 14.09 | 14.13 | 13.74 | 13.91 | 4,628,387 | -0.05(-0.34%) |
Dec 03, 2007 | 13.35 | 14.02 | 13.35 | 13.96 | 4,876,864 | +0.43(+3.17%) |
Nov 30, 2007 | 13.98 | 14.09 | 13.35 | 13.53 | 6,037,322 | -0.44(-3.18%) |
Nov 29, 2007 | 14.13 | 14.26 | 13.74 | 13.97 | 5,859,686 | -0.20(-1.43%) |
Nov 28, 2007 | 13.53 | 14.19 | 13.47 | 14.18 | 4,993,569 | +0.49(+3.59%) |
Nov 27, 2007 | 13.54 | 13.78 | 13.42 | 13.68 | 5,623,955 | -0.28(-2.01%) |
Nov 26, 2007 | 14.80 | 14.80 | 13.94 | 13.96 | 5,767,894 | -0.55(-3.81%) |
Nov 23, 2007 | 14.24 | 14.60 | 14.04 | 14.52 | 3,285,429 | +0.69(+5.02%) |
Nov 21, 2007 | 14.15 | 14.15 | 13.50 | 13.82 | 5,784,435 | -0.23(-1.61%) |
Nov 20, 2007 | 13.33 | 14.05 | 13.33 | 14.05 | 9,188,154 | +0.87(+6.63%) |
Nov 19, 2007 | 13.60 | 13.60 | 13.06 | 13.18 | 7,737,900 | -0.42(-3.10%) |
Nov 16, 2007 | 13.45 | 13.68 | 13.23 | 13.60 | 7,429,730 | +0.32(+2.41%) |
Nov 15, 2007 | 13.65 | 13.68 | 13.12 | 13.28 | 6,509,731 | -0.60(-4.33%) |
Nov 14, 2007 | 14.21 | 14.40 | 13.86 | 13.88 | 6,649,226 | +0.04(+0.28%) |
Nov 13, 2007 | 13.66 | 14.00 | 13.45 | 13.84 | 7,520,284 | +0.27(+2.01%) |
Nov 12, 2007 | 14.32 | 14.32 | 13.55 | 13.57 | 8,910,574 | -1.07(-7.30%) |
Nov 09, 2007 | 14.62 | 14.72 | 14.30 | 14.64 | 7,789,071 | -0.20(-1.37%) |
Nov 08, 2007 | 14.63 | 15.13 | 14.32 | 14.84 | 16,349,064 | -0.76(-4.90%) |
Nov 07, 2007 | 16.61 | 16.61 | 15.56 | 15.60 | 10,874,658 | -0.65(-3.98%) |
Nov 06, 2007 | 16.37 | 16.52 | 16.21 | 16.25 | 7,845,494 | +0.42(+2.66%) |
Nov 05, 2007 | 15.69 | 16.12 | 15.55 | 15.83 | 6,091,043 | -0.07(-0.44%) |
Nov 02, 2007 | 15.46 | 16.02 | 15.10 | 15.90 | 10,288,810 | +0.73(+4.78%) |
Nov 01, 2007 | 15.08 | 15.36 | 14.89 | 15.17 | 8,135,758 | -0.17(-1.12%) |
Oct 31, 2007 | 14.87 | 15.37 | 14.78 | 15.35 | 8,679,280 | +0.55(+3.69%) |
Oct 30, 2007 | 14.57 | 14.88 | 14.50 | 14.80 | 5,878,312 | -0.16(-1.09%) |
Oct 29, 2007 | 14.55 | 15.01 | 14.55 | 14.96 | 8,393,668 | +0.62(+4.29%) |
Oct 26, 2007 | 13.93 | 14.35 | 13.93 | 14.35 | 6,934,901 | +0.70(+5.14%) |
Oct 25, 2007 | 13.67 | 13.77 | 13.58 | 13.65 | 5,923,456 | +0.12(+0.86%) |
Oct 24, 2007 | 13.28 | 13.53 | 12.99 | 13.53 | 6,608,051 | +0.19(+1.40%) |
Oct 23, 2007 | 13.28 | 13.35 | 13.08 | 13.34 | 4,873,895 | +0.34(+2.58%) |
Oct 22, 2007 | 12.64 | 13.01 | 12.60 | 13.01 | 5,540,118 | -0.19(-1.42%) |
Oct 19, 2007 | 13.47 | 13.49 | 13.03 | 13.19 | 6,380,921 | -0.14(-1.05%) |
Oct 18, 2007 | 12.94 | 13.34 | 12.92 | 13.33 | 7,682,397 | +0.68(+5.36%) |
Oct 17, 2007 | 13.14 | 13.22 | 12.52 | 12.65 | 5,502,285 | -0.26(-1.99%) |
Oct 16, 2007 | 13.37 | 13.37 | 12.82 | 12.91 | 6,918,799 | -0.47(-3.50%) |
Oct 15, 2007 | 13.03 | 13.38 | 12.96 | 13.38 | 8,399,055 | +0.62(+4.83%) |
Oct 12, 2007 | 12.55 | 12.88 | 12.45 | 12.76 | 6,459,368 | +0.23(+1.87%) |
Oct 11, 2007 | 12.44 | 12.97 | 12.25 | 12.53 | 11,060,435 | +0.32(+2.62%) |
Oct 10, 2007 | 12.08 | 12.31 | 12.05 | 12.21 | 9,134,116 | +0.31(+2.62%) |
Oct 09, 2007 | 11.72 | 11.92 | 11.66 | 11.90 | 4,358,043 | +0.17(+1.46%) |
Oct 08, 2007 | 11.66 | 11.82 | 11.54 | 11.73 | 2,570,888 | -0.16(-1.31%) |
Oct 05, 2007 | 11.61 | 11.98 | 11.58 | 11.88 | 4,673,152 | +0.28(+2.42%) |
Oct 04, 2007 | 11.35 | 11.66 | 11.25 | 11.60 | 4,046,141 | +0.12(+1.09%) |
Oct 03, 2007 | 11.59 | 11.64 | 11.41 | 11.48 | 6,136,991 | +0.02(+0.14%) |
Oct 02, 2007 | 11.66 | 11.67 | 11.32 | 11.46 | 7,454,770 | -0.61(-5.04%) |
Oct 01, 2007 | 11.62 | 12.10 | 11.49 | 12.07 | 7,049,614 | +0.39(+3.34%) |
Sep 28, 2007 | 12.00 | 12.00 | 11.63 | 11.68 | 8,202,191 | +0.02(+0.20%) |
Sep 27, 2007 | 11.63 | 11.74 | 11.43 | 11.66 | 6,520,585 | +0.27(+2.33%) |
Sep 26, 2007 | 11.65 | 11.84 | 11.16 | 11.39 | 5,553,969 | -0.10(-0.88%) |
Sep 25, 2007 | 11.47 | 11.54 | 11.30 | 11.49 | 6,416,447 | -0.23(-1.93%) |
Sep 24, 2007 | 11.99 | 12.03 | 11.70 | 11.72 | 9,195,099 | -0.35(-2.91%) |
Sep 21, 2007 | 11.95 | 12.09 | 11.74 | 12.07 | 9,543,809 | +0.23(+1.91%) |
Sep 20, 2007 | 11.70 | 11.91 | 11.60 | 11.84 | 9,510,835 | +0.50(+4.40%) |
Sep 19, 2007 | 11.42 | 11.56 | 11.23 | 11.35 | 6,149,175 | +0.09(+0.83%) |
Sep 18, 2007 | 10.98 | 11.42 | 10.61 | 11.25 | 7,354,848 | +0.31(+2.85%) |
Sep 17, 2007 | 11.01 | 11.10 | 10.82 | 10.94 | 4,410,754 | +0.11(+1.01%) |
Sep 14, 2007 | 10.99 | 11.15 | 10.59 | 10.83 | 4,741,509 | -0.02(-0.22%) |
Sep 13, 2007 | 10.69 | 11.05 | 10.66 | 10.85 | 4,424,220 | +0.02(+0.14%) |
Sep 12, 2007 | 10.70 | 10.87 | 10.65 | 10.84 | 4,857,511 | +0.02(+0.14%) |
Sep 11, 2007 | 10.47 | 10.83 | 10.43 | 10.82 | 6,519,944 | +0.43(+4.13%) |
Sep 10, 2007 | 10.40 | 10.60 | 10.14 | 10.39 | 5,813,674 | +0.23(+2.22%) |
Sep 07, 2007 | 10.54 | 10.59 | 10.15 | 10.17 | 9,366,825 | -0.17(-1.66%) |
Sep 06, 2007 | 9.778 | 10.34 | 9.739 | 10.34 | 9,776,453 | +0.69(+7.19%) |
Sep 05, 2007 | 9.645 | 9.879 | 9.591 | 9.645 | 3,353,209 | -0.14(-1.43%) |
Sep 04, 2007 | 9.630 | 9.942 | 9.544 | 9.786 | 4,895,280 | +0.26(+2.70%) |
Aug 31, 2007 | 9.411 | 9.591 | 9.349 | 9.528 | 4,046,654 | +0.38(+4.18%) |
Aug 30, 2007 | 8.936 | 9.263 | 8.920 | 9.146 | 3,737,572 | +0.09(+0.95%) |
Aug 29, 2007 | 8.881 | 9.068 | 8.780 | 9.060 | 2,512,919 | +0.37(+4.22%) |
Aug 28, 2007 | 8.811 | 9.037 | 8.671 | 8.694 | 3,726,543 | -0.23(-2.53%) |
Aug 27, 2007 | 9.138 | 9.138 | 8.530 | 8.920 | 2,426,683 | -0.24(-2.64%) |
Aug 24, 2007 | 8.928 | 9.224 | 8.905 | 9.162 | 2,924,856 | +0.23(+2.53%) |
Aug 23, 2007 | 9.396 | 9.419 | 8.920 | 8.936 | 3,273,951 | -0.23(-2.55%) |
Aug 22, 2007 | 9.099 | 9.310 | 9.099 | 9.170 | 4,531,950 | +0.18(+1.99%) |
Aug 21, 2007 | 8.889 | 9.006 | 8.788 | 8.990 | 3,516,855 | +0.04(+0.44%) |
Aug 20, 2007 | 8.975 | 9.076 | 8.756 | 8.951 | 5,502,176 | +0.13(+1.50%) |
Aug 17, 2007 | 8.967 | 9.115 | 8.616 | 8.819 | 8,265,424 | +0.31(+3.67%) |
Aug 16, 2007 | 8.359 | 8.608 | 7.696 | 8.507 | 19,959,822 | -0.04(-0.46%) |
Aug 15, 2007 | 9.240 | 9.357 | 8.499 | 8.546 | 9,643,919 | -0.94(-9.87%) |
Aug 14, 2007 | 9.793 | 9.903 | 9.411 | 9.482 | 6,467,841 | -0.40(-4.03%) |
Aug 13, 2007 | 10.33 | 10.33 | 9.832 | 9.879 | 4,034,085 | -0.34(-3.28%) |
Aug 10, 2007 | 10.00 | 10.35 | 9.926 | 10.21 | 5,729,704 | +0.29(+2.91%) |
Aug 09, 2007 | 9.825 | 10.19 | 9.754 | 9.926 | 6,255,365 | -0.31(-3.05%) |
Aug 08, 2007 | 10.12 | 10.32 | 10.09 | 10.24 | 5,616,427 | +0.30(+2.98%) |
Aug 07, 2007 | 9.747 | 10.04 | 9.700 | 9.942 | 5,656,952 | +0.14(+1.43%) |
Aug 06, 2007 | 9.988 | 9.988 | 9.606 | 9.801 | 3,503,451 | -0.16(-1.57%) |
Aug 03, 2007 | 9.934 | 10.00 | 9.825 | 9.957 | 5,802,082 | +0.13(+1.35%) |
Aug 02, 2007 | 9.856 | 9.981 | 9.739 | 9.825 | 5,888,187 | -0.03(-0.32%) |
Aug 01, 2007 | 9.903 | 10.14 | 9.739 | 9.856 | 7,338,303 | -0.27(-2.62%) |
Jul 31, 2007 | 10.57 | 10.57 | 10.09 | 10.12 | 6,311,957 | -0.32(-3.06%) |
Jul 30, 2007 | 10.19 | 10.57 | 10.11 | 10.44 | 4,248,363 | +0.34(+3.32%) |
Jul 27, 2007 | 10.35 | 10.57 | 10.10 | 10.11 | 5,293,738 | -0.35(-3.36%) |
Jul 26, 2007 | 10.51 | 10.53 | 10.18 | 10.46 | 7,391,074 | -0.30(-2.76%) |
Jul 25, 2007 | 10.53 | 10.80 | 10.37 | 10.75 | 5,612,001 | +0.02(+0.15%) |
Jul 24, 2007 | 11.15 | 11.20 | 10.67 | 10.74 | 3,983,365 | -0.26(-2.34%) |
Jul 23, 2007 | 11.04 | 11.08 | 10.90 | 10.99 | 3,102,994 | -0.08(-0.70%) |
Jul 20, 2007 | 11.14 | 11.14 | 10.95 | 11.07 | 4,196,834 | -0.02(-0.14%) |
Jul 19, 2007 | 11.07 | 11.15 | 10.91 | 11.09 | 6,668,793 | +0.04(+0.35%) |
Jul 18, 2007 | 10.29 | 11.05 | 10.25 | 11.05 | 8,205,620 | +0.75(+7.27%) |
Jul 17, 2007 | 10.28 | 10.35 | 10.22 | 10.30 | 3,731,915 | +0.02(+0.23%) |
Jul 16, 2007 | 10.53 | 10.56 | 10.12 | 10.28 | 3,489,482 | -0.25(-2.37%) |
Jul 13, 2007 | 10.54 | 10.60 | 10.45 | 10.53 | 3,034,766 | +0.03(+0.30%) |
Jul 12, 2007 | 10.35 | 10.61 | 10.33 | 10.50 | 5,090,861 | +0.29(+2.83%) |
Jul 11, 2007 | 10.25 | 10.33 | 10.16 | 10.21 | 4,041,780 | -0.12(-1.13%) |
Jul 10, 2007 | 10.32 | 10.37 | 10.18 | 10.32 | 5,529,987 | +0.04(+0.38%) |
Jul 09, 2007 | 10.20 | 10.36 | 10.12 | 10.28 | 5,486,125 | +0.25(+2.49%) |
Jul 06, 2007 | 9.708 | 10.04 | 9.669 | 10.04 | 5,685,425 | +0.38(+3.96%) |
Jul 05, 2007 | 9.606 | 9.692 | 9.474 | 9.653 | 4,536,438 | +0.05(+0.57%) |
Jul 03, 2007 | 9.450 | 9.622 | 9.341 | 9.598 | 3,955,076 | +0.10(+1.07%) |
Jul 02, 2007 | 9.193 | 9.505 | 9.193 | 9.497 | 4,639,807 | +0.39(+4.28%) |
Jun 29, 2007 | 9.099 | 9.146 | 8.967 | 9.107 | 5,414,049 | +0.15(+1.65%) |
Jun 28, 2007 | 9.162 | 9.224 | 8.827 | 8.959 | 7,501,637 | -0.10(-1.12%) |
Jun 27, 2007 | 9.162 | 9.177 | 8.990 | 9.060 | 7,812,698 | -0.06(-0.68%) |
Jun 26, 2007 | 9.482 | 9.567 | 8.975 | 9.123 | 9,837,931 | -0.48(-4.96%) |
Jun 25, 2007 | 9.747 | 9.786 | 9.559 | 9.598 | 4,296,227 | -0.27(-2.69%) |
Jun 22, 2007 | 9.996 | 10.07 | 9.731 | 9.864 | 4,212,224 | -0.12(-1.25%) |
Jun 21, 2007 | 9.965 | 10.02 | 9.747 | 9.988 | 3,735,905 | +0.04(+0.39%) |
Jun 20, 2007 | 10.19 | 10.28 | 9.918 | 9.949 | 4,515,149 | -0.33(-3.19%) |
Jun 19, 2007 | 10.26 | 10.35 | 10.23 | 10.28 | 3,567,642 | +0.02(+0.15%) |
Jun 18, 2007 | 10.35 | 10.38 | 10.21 | 10.26 | 3,096,967 | -0.01(-0.08%) |
Jun 15, 2007 | 10.10 | 10.39 | 10.03 | 10.27 | 5,224,881 | +0.29(+2.89%) |
Jun 14, 2007 | 9.770 | 9.988 | 9.770 | 9.981 | 5,945,515 | +0.20(+2.07%) |
Jun 13, 2007 | 9.786 | 9.926 | 9.731 | 9.778 | 5,234,372 | -0.02(-0.16%) |
Jun 12, 2007 | 9.918 | 10.07 | 9.770 | 9.793 | 4,041,652 | -0.24(-2.41%) |
Jun 11, 2007 | 10.06 | 10.18 | 9.996 | 10.04 | 3,103,507 | +0.05(+0.47%) |
Jun 08, 2007 | 10.01 | 10.09 | 9.739 | 9.988 | 6,214,197 | -0.02(-0.23%) |
Jun 07, 2007 | 10.37 | 10.46 | 10.01 | 10.01 | 6,326,413 | -0.46(-4.39%) |
Jun 06, 2007 | 10.40 | 10.51 | 10.25 | 10.47 | 4,062,428 | +0.03(+0.30%) |
Jun 05, 2007 | 10.49 | 10.56 | 10.42 | 10.44 | 4,415,676 | -0.12(-1.18%) |
Jun 04, 2007 | 10.53 | 10.65 | 10.49 | 10.57 | 5,856,661 | -0.08(-0.73%) |
Jun 01, 2007 | 10.53 | 10.87 | 10.58 | 10.64 | 7,877,336 | +0.24(+2.32%) |
May 31, 2007 | 9.996 | 10.41 | 10.02 | 10.40 | 6,892,893 | +0.57(+5.79%) |
May 30, 2007 | 9.825 | 10.03 | 9.770 | 9.832 | 7,458,217 | -0.12(-1.18%) |
May 29, 2007 | 10.21 | 10.27 | 9.926 | 9.949 | 4,703,676 | -0.09(-0.85%) |
May 25, 2007 | 10.08 | 10.13 | 9.910 | 10.04 | 3,829,412 | +0.07(+0.70%) |
May 24, 2007 | 10.28 | 10.32 | 9.895 | 9.965 | 5,048,842 | -0.36(-3.47%) |
May 23, 2007 | 10.20 | 10.42 | 10.20 | 10.32 | 4,893,741 | +0.22(+2.16%) |
May 22, 2007 | 10.32 | 10.34 | 10.10 | 10.11 | 3,824,013 | -0.21(-2.04%) |
May 21, 2007 | 10.15 | 10.43 | 10.14 | 10.32 | 3,005,899 | +0.12(+1.15%) |
May 18, 2007 | 10.14 | 10.31 | 10.06 | 10.20 | 3,876,531 | +0.15(+1.47%) |
May 17, 2007 | 10.10 | 10.14 | 9.903 | 10.05 | 4,787,935 | -0.09(-0.85%) |
May 16, 2007 | 10.17 | 10.33 | 10.04 | 10.14 | 5,382,115 | -0.21(-2.03%) |
May 15, 2007 | 10.37 | 10.55 | 10.29 | 10.35 | 4,051,784 | +0.01(+0.08%) |
May 14, 2007 | 10.57 | 11.28 | 9.747 | 10.34 | 5,889,085 | -0.19(-1.78%) |
May 11, 2007 | 10.32 | 10.59 | 10.34 | 10.53 | 4,270,449 | +0.30(+2.90%) |
May 10, 2007 | 10.53 | 10.50 | 10.19 | 10.23 | 4,143,096 | -0.35(-3.32%) |
May 09, 2007 | 10.72 | 10.94 | 10.52 | 10.58 | 4,475,392 | -0.15(-1.38%) |
May 08, 2007 | 10.91 | 10.86 | 10.59 | 10.73 | 3,400,661 | -0.10(-0.94%) |
May 07, 2007 | 10.85 | 10.99 | 10.81 | 10.83 | 4,229,640 | +0.02(+0.14%) |
May 04, 2007 | 11.13 | 11.14 | 10.76 | 10.81 | 4,354,831 | -0.07(-0.64%) |
May 03, 2007 | 10.78 | 10.95 | 10.68 | 10.88 | 5,737,090 | +0.20(+1.90%) |
May 02, 2007 | 10.18 | 10.71 | 9.786 | 10.68 | 5,589,648 | +0.44(+4.26%) |