Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.90 | 14.11 | 13.88 | 14.05 | 3,599,870 | +0.27(+1.93%) |
May 29, 2008 | 13.63 | 13.90 | 13.51 | 13.79 | 6,227,713 | +0.13(+0.92%) |
May 28, 2008 | 13.71 | 13.76 | 13.58 | 13.66 | 2,828,502 | -0.25(-1.80%) |
May 27, 2008 | 13.86 | 14.02 | 13.70 | 13.91 | 2,954,576 | +0.26(+1.89%) |
May 26, 2008 | 13.73 | 13.75 | 13.45 | 13.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.73 | 13.75 | 13.45 | 13.65 | 4,229,264 | -0.37(-2.63%) |
May 22, 2008 | 13.85 | 14.31 | 13.85 | 14.02 | 3,180,343 | +0.30(+2.15%) |
May 21, 2008 | 13.86 | 14.10 | 13.71 | 13.73 | 3,543,321 | -0.13(-0.96%) |
May 20, 2008 | 14.22 | 14.22 | 13.67 | 13.86 | 4,710,749 | -0.35(-2.49%) |
May 19, 2008 | 14.18 | 14.43 | 14.16 | 14.21 | 3,890,603 | -0.04(-0.26%) |
May 16, 2008 | 14.40 | 14.43 | 13.82 | 14.25 | 7,463,816 | -0.24(-1.68%) |
May 15, 2008 | 14.50 | 14.63 | 14.26 | 14.50 | 5,757,991 | +0.01(+0.05%) |
May 14, 2008 | 14.55 | 14.74 | 14.44 | 14.49 | 4,023,616 | -0.01(-0.05%) |
May 13, 2008 | 14.43 | 14.58 | 14.31 | 14.50 | 2,717,578 | +0.10(+0.72%) |
May 12, 2008 | 14.27 | 14.39 | 14.13 | 14.39 | 2,696,283 | +0.33(+2.36%) |
May 09, 2008 | 14.14 | 14.31 | 14.04 | 14.06 | 1,987,192 | -0.23(-1.60%) |
May 08, 2008 | 14.41 | 14.55 | 14.19 | 14.29 | 4,005,085 | -0.38(-2.62%) |
May 07, 2008 | 15.04 | 15.05 | 14.61 | 14.67 | 5,388,592 | -0.58(-3.78%) |
May 06, 2008 | 15.07 | 15.40 | 14.89 | 15.25 | 5,007,739 | +0.38(+2.58%) |
May 05, 2008 | 14.86 | 14.94 | 14.76 | 14.86 | 2,801,577 | -0.16(-1.03%) |
May 02, 2008 | 14.83 | 15.16 | 14.83 | 15.02 | 5,509,061 | +0.21(+1.40%) |
May 01, 2008 | 14.74 | 14.84 | 14.41 | 14.81 | 4,516,075 | +0.41(+2.82%) |
Apr 30, 2008 | 14.30 | 14.58 | 14.30 | 14.41 | 2,682,840 | +0.16(+1.09%) |
Apr 29, 2008 | 14.58 | 14.58 | 14.22 | 14.25 | 4,112,095 | -0.38(-2.62%) |
Apr 28, 2008 | 14.72 | 14.72 | 14.48 | 14.64 | 5,416,301 | -0.04(-0.30%) |
Apr 25, 2008 | 14.67 | 14.73 | 14.43 | 14.68 | 5,979,864 | +0.35(+2.42%) |
Apr 24, 2008 | 14.55 | 14.55 | 14.15 | 14.33 | 4,655,768 | -0.05(-0.36%) |
Apr 23, 2008 | 14.39 | 14.53 | 14.13 | 14.38 | 5,149,876 | +0.18(+1.25%) |
Apr 22, 2008 | 14.62 | 14.69 | 13.84 | 14.21 | 8,633,260 | +0.18(+1.32%) |
Apr 21, 2008 | 14.15 | 14.16 | 13.87 | 14.02 | 5,179,757 | -0.11(-0.78%) |
Apr 18, 2008 | 13.89 | 14.17 | 13.89 | 14.13 | 8,060,310 | +0.72(+5.39%) |
Apr 17, 2008 | 13.42 | 13.46 | 13.29 | 13.41 | 5,230,783 | +0.01(+0.06%) |
Apr 16, 2008 | 13.32 | 13.42 | 13.14 | 13.40 | 5,368,891 | +0.32(+2.42%) |
Apr 15, 2008 | 13.09 | 13.11 | 12.87 | 13.09 | 4,219,662 | +0.28(+2.19%) |
Apr 14, 2008 | 13.29 | 13.29 | 12.75 | 12.81 | 5,670,173 | -0.59(-4.41%) |
Apr 11, 2008 | 13.36 | 13.56 | 13.33 | 13.40 | 5,838,292 | +0.13(+1.00%) |
Apr 10, 2008 | 13.31 | 13.35 | 12.89 | 13.26 | 4,471,326 | +0.13(+1.01%) |
Apr 09, 2008 | 13.54 | 13.54 | 13.02 | 13.13 | 3,209,688 | -0.28(-2.09%) |
Apr 08, 2008 | 13.13 | 13.47 | 13.13 | 13.41 | 4,234,590 | +0.08(+0.61%) |
Apr 07, 2008 | 13.43 | 13.57 | 13.21 | 13.33 | 3,911,591 | -0.10(-0.77%) |
Apr 04, 2008 | 13.58 | 13.65 | 13.37 | 13.43 | 3,557,247 | -0.14(-1.03%) |
Apr 03, 2008 | 13.29 | 13.63 | 13.19 | 13.57 | 3,849,104 | +0.27(+2.00%) |
Apr 02, 2008 | 13.29 | 13.49 | 13.13 | 13.31 | 4,029,766 | +0.01(+0.06%) |
Apr 01, 2008 | 12.98 | 13.30 | 12.92 | 13.30 | 7,402,812 | +0.61(+4.83%) |
Mar 31, 2008 | 12.59 | 12.74 | 12.59 | 12.69 | 4,870,837 | +0.11(+0.88%) |
Mar 28, 2008 | 12.80 | 12.97 | 12.54 | 12.58 | 4,147,801 | -0.04(-0.35%) |
Mar 27, 2008 | 12.83 | 12.83 | 12.41 | 12.62 | 6,007,755 | +0.04(+0.35%) |
Mar 26, 2008 | 13.17 | 13.20 | 12.47 | 12.58 | 9,085,899 | -1.03(-7.59%) |
Mar 25, 2008 | 13.51 | 13.65 | 13.21 | 13.61 | 4,620,069 | +0.13(+0.93%) |
Mar 24, 2008 | 13.90 | 13.90 | 13.41 | 13.48 | 7,543,579 | -0.15(-1.08%) |
Mar 21, 2008 | 13.65 | 13.72 | 13.37 | 13.63 | 3,889,233 | +0.00(+0.00%) |
Mar 20, 2008 | 13.65 | 13.72 | 13.37 | 13.63 | 3,889,233 | +0.28(+2.10%) |
Mar 19, 2008 | 13.84 | 13.95 | 13.33 | 13.35 | 3,612,050 | -0.70(-4.99%) |
Mar 18, 2008 | 13.88 | 14.05 | 13.63 | 14.05 | 5,664,754 | +0.63(+4.73%) |
Mar 17, 2008 | 13.26 | 13.58 | 13.05 | 13.42 | 4,043,097 | +0.06(+0.44%) |
Mar 14, 2008 | 13.96 | 14.06 | 13.31 | 13.36 | 3,845,581 | -0.55(-3.93%) |
Mar 13, 2008 | 13.55 | 14.02 | 13.49 | 13.90 | 5,696,264 | +0.21(+1.56%) |
Mar 12, 2008 | 14.09 | 14.09 | 13.66 | 13.69 | 7,096,430 | -0.48(-3.39%) |
Mar 11, 2008 | 13.96 | 14.23 | 13.86 | 14.17 | 7,573,834 | +0.46(+3.39%) |
Mar 10, 2008 | 14.17 | 14.24 | 13.65 | 13.71 | 5,347,518 | -0.62(-4.33%) |
Mar 07, 2008 | 14.50 | 14.65 | 14.14 | 14.33 | 8,807,020 | +0.29(+2.05%) |
Mar 06, 2008 | 14.38 | 14.52 | 14.04 | 14.04 | 6,458,660 | +0.01(+0.11%) |
Mar 05, 2008 | 14.24 | 14.24 | 13.90 | 14.02 | 3,897,066 | +0.01(+0.05%) |
Mar 04, 2008 | 14.00 | 14.18 | 13.79 | 14.02 | 7,213,793 | +0.32(+2.32%) |
Mar 03, 2008 | 14.02 | 14.02 | 13.55 | 13.70 | 4,899,260 | -0.38(-2.72%) |
Feb 29, 2008 | 14.42 | 14.42 | 13.96 | 14.08 | 3,854,010 | -0.30(-2.10%) |
Feb 28, 2008 | 14.14 | 14.47 | 14.14 | 14.38 | 4,072,776 | -0.03(-0.21%) |
Feb 27, 2008 | 14.29 | 14.58 | 14.19 | 14.41 | 4,729,364 | -0.15(-1.06%) |
Feb 26, 2008 | 14.17 | 14.58 | 14.15 | 14.57 | 4,689,640 | +0.46(+3.30%) |
Feb 25, 2008 | 13.80 | 14.18 | 13.74 | 14.10 | 4,981,607 | +0.64(+4.77%) |
Feb 22, 2008 | 13.32 | 13.51 | 13.21 | 13.46 | 5,829,193 | +0.81(+6.42%) |
Feb 21, 2008 | 12.70 | 13.01 | 12.64 | 12.65 | 2,399,344 | +0.01(+0.12%) |
Feb 20, 2008 | 12.52 | 12.68 | 12.28 | 12.64 | 3,112,115 | -0.13(-1.04%) |
Feb 19, 2008 | 12.84 | 12.99 | 12.65 | 12.77 | 5,389,421 | +0.08(+0.64%) |
Feb 18, 2008 | 12.82 | 12.82 | 12.50 | 12.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.82 | 12.82 | 12.50 | 12.69 | 3,199,049 | +0.00(+0.00%) |
Feb 14, 2008 | 12.73 | 12.98 | 12.62 | 12.69 | 3,463,267 | +0.12(+0.94%) |
Feb 13, 2008 | 12.19 | 12.68 | 12.19 | 12.57 | 3,002,860 | +0.55(+4.54%) |
Feb 12, 2008 | 12.10 | 12.26 | 11.88 | 12.02 | 4,153,364 | -0.26(-2.10%) |
Feb 11, 2008 | 12.10 | 12.30 | 11.93 | 12.28 | 2,306,761 | +0.21(+1.71%) |
Feb 08, 2008 | 12.07 | 12.19 | 11.85 | 12.07 | 2,224,827 | +0.07(+0.61%) |
Feb 07, 2008 | 11.88 | 12.14 | 11.65 | 12.00 | 4,183,439 | +0.19(+1.63%) |
Feb 06, 2008 | 11.90 | 12.10 | 11.80 | 11.81 | 3,340,211 | +0.01(+0.06%) |
Feb 05, 2008 | 12.57 | 12.57 | 11.80 | 11.80 | 4,215,276 | -0.89(-7.04%) |
Feb 04, 2008 | 12.48 | 12.79 | 12.40 | 12.69 | 3,870,469 | +0.35(+2.81%) |
Feb 01, 2008 | 12.39 | 12.61 | 12.10 | 12.35 | 3,876,692 | +0.12(+0.97%) |
Jan 31, 2008 | 12.47 | 12.47 | 11.82 | 12.23 | 5,931,411 | -0.48(-3.78%) |
Jan 30, 2008 | 12.88 | 13.06 | 12.51 | 12.71 | 4,694,221 | +0.10(+0.76%) |
Jan 29, 2008 | 12.51 | 12.68 | 12.44 | 12.61 | 2,416,433 | +0.17(+1.36%) |
Jan 28, 2008 | 12.36 | 12.51 | 12.00 | 12.44 | 3,545,657 | -0.24(-1.92%) |
Jan 25, 2008 | 12.81 | 13.06 | 12.55 | 12.69 | 3,651,955 | +0.18(+1.42%) |
Jan 24, 2008 | 12.14 | 12.57 | 11.96 | 12.51 | 3,617,806 | +0.27(+2.23%) |
Jan 23, 2008 | 12.07 | 12.24 | 11.23 | 12.24 | 6,042,714 | -0.13(-1.02%) |
Jan 22, 2008 | 12.41 | 12.93 | 11.90 | 12.36 | 5,349,696 | -0.81(-6.16%) |
Jan 21, 2008 | 13.16 | 13.39 | 12.83 | 13.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.16 | 13.39 | 12.83 | 13.17 | 3,598,802 | +0.72(+5.75%) |
Jan 17, 2008 | 12.82 | 13.12 | 12.40 | 12.46 | 4,037,109 | -0.13(-1.00%) |
Jan 16, 2008 | 13.06 | 13.06 | 12.36 | 12.58 | 4,031,282 | -0.49(-3.78%) |
Jan 15, 2008 | 13.49 | 13.54 | 12.98 | 13.08 | 4,174,118 | -0.46(-3.38%) |
Jan 14, 2008 | 13.25 | 13.72 | 13.25 | 13.54 | 2,989,382 | +0.56(+4.32%) |
Jan 11, 2008 | 13.29 | 13.32 | 12.89 | 12.98 | 2,869,065 | -0.34(-2.55%) |
Jan 10, 2008 | 12.87 | 13.35 | 12.79 | 13.31 | 3,869,721 | +0.17(+1.29%) |
Jan 09, 2008 | 12.51 | 13.29 | 12.51 | 13.14 | 6,168,437 | +0.83(+6.77%) |
Jan 08, 2008 | 12.28 | 12.74 | 12.26 | 12.31 | 3,296,158 | -0.08(-0.66%) |
Jan 07, 2008 | 12.73 | 12.73 | 12.22 | 12.39 | 3,722,736 | -0.41(-3.17%) |
Jan 04, 2008 | 13.04 | 13.08 | 12.66 | 12.80 | 4,693,316 | -0.44(-3.29%) |
Jan 03, 2008 | 13.29 | 13.43 | 13.09 | 13.23 | 2,788,806 | -0.13(-0.99%) |
Jan 02, 2008 | 13.74 | 13.86 | 13.11 | 13.37 | 5,488,106 | -0.80(-5.68%) |
Jan 01, 2008 | 13.99 | 14.27 | 13.99 | 14.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.99 | 14.27 | 13.99 | 14.17 | 2,306,577 | -0.01(-0.05%) |
Dec 28, 2007 | 14.10 | 14.19 | 13.93 | 14.18 | 2,905,136 | +0.66(+4.92%) |
Dec 27, 2007 | 13.85 | 13.95 | 13.46 | 13.51 | 1,551,130 | -0.29(-2.09%) |
Dec 26, 2007 | 13.51 | 13.82 | 13.48 | 13.80 | 1,907,111 | +0.38(+2.80%) |
Dec 24, 2007 | 13.30 | 13.44 | 13.11 | 13.43 | 1,637,615 | +0.39(+3.00%) |
Dec 21, 2007 | 12.78 | 13.03 | 12.72 | 13.03 | 2,786,232 | +0.61(+4.93%) |
Dec 20, 2007 | 12.51 | 12.64 | 12.33 | 12.42 | 2,574,453 | -0.15(-1.17%) |
Dec 19, 2007 | 12.50 | 12.75 | 12.40 | 12.57 | 3,265,586 | +0.49(+4.10%) |
Dec 18, 2007 | 11.81 | 12.24 | 11.81 | 12.07 | 2,313,911 | +0.27(+2.31%) |
Dec 17, 2007 | 11.97 | 12.24 | 11.80 | 11.80 | 7,034,647 | -0.66(-5.27%) |
Dec 14, 2007 | 12.56 | 12.77 | 12.38 | 12.46 | 3,241,521 | -0.30(-2.31%) |
Dec 13, 2007 | 12.65 | 12.81 | 12.44 | 12.75 | 5,514,998 | -0.81(-5.99%) |
Dec 12, 2007 | 13.64 | 13.89 | 13.26 | 13.57 | 3,645,874 | -0.05(-0.38%) |
Dec 11, 2007 | 14.39 | 14.39 | 13.51 | 13.62 | 2,702,498 | -0.66(-4.60%) |
Dec 10, 2007 | 14.46 | 14.46 | 14.08 | 14.27 | 1,726,718 | -0.27(-1.83%) |
Dec 07, 2007 | 14.84 | 14.84 | 14.39 | 14.54 | 1,483,327 | -0.35(-2.38%) |
Dec 06, 2007 | 14.82 | 14.96 | 14.53 | 14.89 | 2,624,354 | -0.07(-0.44%) |
Dec 05, 2007 | 14.45 | 14.98 | 14.45 | 14.96 | 2,610,131 | +0.51(+3.52%) |
Dec 04, 2007 | 14.42 | 14.53 | 14.29 | 14.45 | 2,179,890 | +0.03(+0.21%) |
Dec 03, 2007 | 14.61 | 14.61 | 14.24 | 14.42 | 2,010,987 | -0.04(-0.26%) |
Nov 30, 2007 | 14.54 | 14.67 | 14.30 | 14.46 | 4,072,716 | +0.34(+2.41%) |
Nov 29, 2007 | 14.32 | 14.37 | 14.00 | 14.12 | 3,246,087 | -0.16(-1.14%) |
Nov 28, 2007 | 14.04 | 14.38 | 13.68 | 14.28 | 3,824,646 | +0.24(+1.73%) |
Nov 27, 2007 | 13.84 | 14.21 | 13.81 | 14.04 | 3,251,270 | +0.24(+1.77%) |
Nov 26, 2007 | 14.29 | 14.29 | 13.73 | 13.79 | 2,684,762 | -0.49(-3.46%) |
Nov 23, 2007 | 14.06 | 14.42 | 13.95 | 14.29 | 788,015 | +0.23(+1.63%) |
Nov 21, 2007 | 14.61 | 14.61 | 13.76 | 14.06 | 3,842,965 | -0.73(-4.94%) |
Nov 20, 2007 | 14.77 | 14.95 | 14.43 | 14.79 | 4,892,440 | +0.77(+5.47%) |
Nov 19, 2007 | 14.10 | 14.41 | 13.89 | 14.02 | 2,992,657 | -0.32(-2.21%) |
Nov 16, 2007 | 14.38 | 14.54 | 14.13 | 14.34 | 4,745,360 | -0.14(-0.97%) |
Nov 15, 2007 | 14.75 | 14.93 | 14.42 | 14.48 | 3,047,458 | -0.28(-1.90%) |
Nov 14, 2007 | 15.06 | 15.09 | 14.76 | 14.76 | 1,645,806 | -0.27(-1.77%) |
Nov 13, 2007 | 14.05 | 15.03 | 14.05 | 15.03 | 3,328,600 | +0.97(+6.88%) |
Nov 12, 2007 | 14.79 | 15.00 | 14.05 | 14.06 | 3,485,621 | -1.03(-6.80%) |
Nov 09, 2007 | 14.95 | 15.42 | 14.81 | 15.09 | 4,165,663 | +0.24(+1.59%) |
Nov 08, 2007 | 14.91 | 15.45 | 14.27 | 14.85 | 8,394,266 | -0.78(-5.01%) |
Nov 07, 2007 | 16.24 | 16.24 | 15.61 | 15.63 | 2,950,435 | -0.91(-5.49%) |
Nov 06, 2007 | 15.94 | 16.59 | 15.85 | 16.54 | 5,481,152 | +0.75(+4.72%) |
Nov 05, 2007 | 15.87 | 15.89 | 15.50 | 15.79 | 4,120,557 | +0.70(+4.65%) |
Nov 02, 2007 | 15.06 | 15.30 | 14.87 | 15.09 | 3,664,618 | +0.04(+0.25%) |
Nov 01, 2007 | 15.50 | 15.62 | 15.00 | 15.06 | 4,233,950 | -0.98(-6.12%) |
Oct 31, 2007 | 16.02 | 16.10 | 15.74 | 16.04 | 2,899,637 | +0.39(+2.50%) |
Oct 30, 2007 | 15.63 | 15.78 | 15.50 | 15.65 | 1,966,648 | -0.31(-1.94%) |
Oct 29, 2007 | 15.40 | 15.97 | 15.20 | 15.96 | 5,029,010 | +1.08(+7.24%) |
Oct 26, 2007 | 15.01 | 15.20 | 14.72 | 14.88 | 3,436,858 | +0.13(+0.85%) |
Oct 25, 2007 | 14.76 | 15.50 | 14.02 | 14.75 | 6,899,189 | +0.22(+1.52%) |
Oct 24, 2007 | 14.86 | 14.86 | 14.15 | 14.53 | 6,488,652 | -0.53(-3.53%) |
Oct 23, 2007 | 15.00 | 15.17 | 14.82 | 15.06 | 6,552,604 | +0.48(+3.29%) |
Oct 22, 2007 | 15.43 | 15.43 | 14.38 | 14.58 | 8,885,890 | -0.47(-3.14%) |
Oct 19, 2007 | 15.58 | 15.71 | 14.95 | 15.06 | 4,744,073 | -0.47(-3.04%) |
Oct 18, 2007 | 14.97 | 15.58 | 14.92 | 15.53 | 5,642,648 | +0.77(+5.25%) |
Oct 17, 2007 | 14.47 | 14.76 | 14.41 | 14.75 | 3,643,482 | +0.71(+5.05%) |
Oct 16, 2007 | 14.29 | 14.49 | 13.93 | 14.05 | 2,820,511 | -0.38(-2.66%) |
Oct 15, 2007 | 14.39 | 14.67 | 14.17 | 14.43 | 3,444,175 | +0.49(+3.55%) |
Oct 12, 2007 | 13.81 | 13.97 | 13.62 | 13.93 | 3,124,145 | +0.20(+1.45%) |
Oct 11, 2007 | 14.29 | 14.32 | 13.68 | 13.74 | 3,762,171 | -0.48(-3.37%) |
Oct 10, 2007 | 13.98 | 14.24 | 13.79 | 14.21 | 4,152,114 | +0.10(+0.68%) |
Oct 09, 2007 | 14.16 | 14.18 | 13.78 | 14.12 | 4,510,893 | -0.06(-0.42%) |
Oct 08, 2007 | 13.55 | 14.26 | 13.53 | 14.18 | 5,395,919 | +1.02(+7.74%) |
Oct 05, 2007 | 12.74 | 13.26 | 12.74 | 13.16 | 3,525,876 | +0.60(+4.76%) |
Oct 04, 2007 | 12.44 | 12.61 | 12.38 | 12.56 | 2,482,597 | +0.10(+0.83%) |
Oct 03, 2007 | 12.90 | 12.90 | 12.46 | 12.46 | 2,633,398 | -0.49(-3.82%) |
Oct 02, 2007 | 12.91 | 13.00 | 12.78 | 12.95 | 3,079,434 | -0.13(-0.96%) |
Oct 01, 2007 | 12.85 | 13.13 | 12.73 | 13.08 | 2,678,923 | +0.59(+4.73%) |
Sep 28, 2007 | 12.62 | 12.66 | 12.42 | 12.49 | 2,262,424 | -0.30(-2.37%) |
Sep 27, 2007 | 12.55 | 12.79 | 12.52 | 12.79 | 3,487,958 | +0.41(+3.34%) |
Sep 26, 2007 | 12.27 | 12.41 | 12.13 | 12.38 | 2,358,124 | +0.48(+4.03%) |
Sep 25, 2007 | 11.93 | 11.93 | 11.82 | 11.90 | 2,130,592 | -0.06(-0.49%) |
Sep 24, 2007 | 11.85 | 11.96 | 11.69 | 11.96 | 2,317,569 | +0.10(+0.87%) |
Sep 21, 2007 | 11.69 | 11.87 | 11.62 | 11.85 | 2,186,278 | +0.40(+3.48%) |
Sep 20, 2007 | 11.44 | 11.60 | 11.40 | 11.45 | 2,397,915 | +0.16(+1.44%) |
Sep 19, 2007 | 11.24 | 11.37 | 11.14 | 11.29 | 4,017,030 | -0.02(-0.20%) |
Sep 18, 2007 | 10.96 | 11.31 | 10.61 | 11.31 | 4,524,714 | +0.41(+3.79%) |
Sep 17, 2007 | 10.97 | 11.06 | 10.86 | 10.90 | 1,962,448 | -0.21(-1.86%) |
Sep 14, 2007 | 11.21 | 11.33 | 11.10 | 11.11 | 1,912,452 | -0.23(-2.02%) |
Sep 13, 2007 | 11.40 | 11.41 | 11.31 | 11.34 | 1,588,358 | -0.01(-0.13%) |
Sep 12, 2007 | 11.30 | 11.41 | 11.23 | 11.35 | 1,739,836 | +0.18(+1.65%) |
Sep 11, 2007 | 11.00 | 11.24 | 10.96 | 11.17 | 3,000,578 | +0.14(+1.27%) |
Sep 10, 2007 | 11.10 | 11.18 | 10.89 | 11.03 | 2,985,674 | -0.12(-1.06%) |
Sep 07, 2007 | 11.15 | 11.24 | 11.08 | 11.14 | 2,042,116 | -0.12(-1.05%) |
Sep 06, 2007 | 10.89 | 11.31 | 10.89 | 11.26 | 4,040,740 | +0.60(+5.61%) |
Sep 05, 2007 | 10.71 | 10.78 | 10.61 | 10.66 | 2,428,807 | -0.08(-0.76%) |
Sep 04, 2007 | 10.84 | 10.86 | 10.56 | 10.75 | 3,214,789 | -0.10(-0.89%) |
Aug 31, 2007 | 10.79 | 10.91 | 10.70 | 10.84 | 1,728,320 | +0.41(+3.89%) |
Aug 30, 2007 | 10.55 | 10.66 | 10.40 | 10.44 | 1,250,173 | -0.19(-1.81%) |
Aug 29, 2007 | 10.64 | 10.65 | 10.44 | 10.63 | 2,670,793 | +0.04(+0.35%) |
Aug 28, 2007 | 10.84 | 10.86 | 10.58 | 10.59 | 2,160,806 | -0.30(-2.71%) |
Aug 27, 2007 | 11.04 | 11.09 | 10.83 | 10.89 | 2,471,091 | -0.19(-1.73%) |
Aug 24, 2007 | 10.92 | 11.14 | 10.84 | 11.08 | 1,676,291 | +0.10(+0.87%) |
Aug 23, 2007 | 11.07 | 11.19 | 10.86 | 10.98 | 1,710,570 | +0.02(+0.20%) |
Aug 22, 2007 | 10.52 | 11.00 | 10.52 | 10.96 | 2,978,493 | +0.44(+4.21%) |
Aug 21, 2007 | 10.69 | 10.69 | 10.51 | 10.52 | 2,190,614 | -0.49(-4.43%) |
Aug 20, 2007 | 10.92 | 11.03 | 10.80 | 11.00 | 2,300,362 | +0.10(+0.95%) |
Aug 17, 2007 | 10.54 | 10.95 | 10.52 | 10.90 | 4,139,470 | +0.56(+5.42%) |
Aug 16, 2007 | 10.28 | 10.49 | 9.964 | 10.34 | 6,598,671 | -0.45(-4.17%) |
Aug 15, 2007 | 10.92 | 11.14 | 10.78 | 10.79 | 2,773,089 | -0.52(-4.63%) |
Aug 14, 2007 | 11.51 | 11.62 | 11.27 | 11.31 | 2,623,236 | -0.20(-1.73%) |
Aug 13, 2007 | 11.80 | 11.90 | 11.48 | 11.51 | 3,596,737 | -0.40(-3.35%) |
Aug 10, 2007 | 11.74 | 12.10 | 11.60 | 11.91 | 2,478,397 | -0.10(-0.80%) |
Aug 09, 2007 | 12.12 | 12.14 | 11.87 | 12.01 | 3,357,596 | -0.10(-0.79%) |
Aug 08, 2007 | 11.96 | 12.22 | 11.95 | 12.10 | 2,885,004 | +0.30(+2.56%) |
Aug 07, 2007 | 11.74 | 11.93 | 11.72 | 11.80 | 2,244,404 | -0.15(-1.24%) |
Aug 06, 2007 | 11.92 | 12.03 | 11.70 | 11.95 | 2,574,866 | +0.04(+0.37%) |
Aug 03, 2007 | 12.05 | 12.16 | 11.89 | 11.90 | 1,532,953 | -0.25(-2.06%) |
Aug 02, 2007 | 11.99 | 12.16 | 11.88 | 12.16 | 2,361,468 | +0.18(+1.54%) |
Aug 01, 2007 | 11.99 | 12.05 | 11.76 | 11.97 | 3,392,011 | -0.52(-4.14%) |
Jul 31, 2007 | 12.82 | 12.84 | 12.47 | 12.49 | 2,004,721 | -0.32(-2.48%) |
Jul 30, 2007 | 12.40 | 12.83 | 12.40 | 12.81 | 2,792,193 | +0.62(+5.09%) |
Jul 27, 2007 | 12.36 | 12.47 | 12.07 | 12.19 | 2,937,439 | +0.23(+1.91%) |
Jul 26, 2007 | 12.10 | 12.36 | 11.81 | 11.96 | 7,941,579 | -0.02(-0.19%) |
Jul 25, 2007 | 11.98 | 12.10 | 11.81 | 11.98 | 2,694,821 | -0.04(-0.31%) |
Jul 24, 2007 | 12.31 | 12.31 | 11.98 | 12.02 | 2,341,360 | -0.59(-4.68%) |
Jul 23, 2007 | 12.36 | 12.61 | 12.33 | 12.61 | 1,990,359 | +0.24(+1.97%) |
Jul 20, 2007 | 12.48 | 12.57 | 12.26 | 12.36 | 3,504,739 | -0.11(-0.89%) |
Jul 19, 2007 | 12.55 | 12.58 | 12.41 | 12.47 | 2,300,904 | -0.08(-0.65%) |
Jul 18, 2007 | 12.65 | 12.65 | 12.33 | 12.55 | 3,004,236 | -0.37(-2.86%) |
Jul 17, 2007 | 12.88 | 12.99 | 12.76 | 12.92 | 1,309,924 | +0.41(+3.24%) |
Jul 16, 2007 | 12.69 | 12.72 | 12.44 | 12.52 | 2,309,711 | -0.39(-3.03%) |
Jul 13, 2007 | 12.97 | 13.00 | 12.86 | 12.91 | 1,281,878 | -0.28(-2.13%) |
Jul 12, 2007 | 13.02 | 13.20 | 12.92 | 13.19 | 1,717,074 | +0.01(+0.06%) |
Jul 11, 2007 | 13.12 | 13.22 | 13.01 | 13.18 | 1,017,535 | +0.07(+0.56%) |
Jul 10, 2007 | 13.35 | 13.42 | 13.06 | 13.11 | 2,162,771 | -0.15(-1.17%) |
Jul 09, 2007 | 13.14 | 13.32 | 13.10 | 13.26 | 2,034,258 | +0.24(+1.81%) |
Jul 06, 2007 | 12.81 | 13.09 | 12.67 | 13.03 | 1,597,029 | +0.15(+1.20%) |
Jul 05, 2007 | 12.93 | 13.00 | 12.80 | 12.87 | 1,529,013 | -0.05(-0.40%) |
Jul 03, 2007 | 13.00 | 13.00 | 12.91 | 12.92 | 662,278 | -0.01(-0.11%) |
Jul 02, 2007 | 12.69 | 12.95 | 12.69 | 12.94 | 1,697,021 | +0.24(+1.92%) |
Jun 29, 2007 | 12.62 | 12.81 | 12.62 | 12.69 | 1,644,857 | -0.08(-0.64%) |
Jun 28, 2007 | 12.58 | 12.84 | 12.58 | 12.78 | 1,552,995 | -0.10(-0.75%) |
Jun 27, 2007 | 12.69 | 12.92 | 12.64 | 12.87 | 2,156,877 | +0.18(+1.40%) |
Jun 26, 2007 | 12.73 | 12.79 | 12.62 | 12.69 | 2,870,236 | -0.15(-1.15%) |
Jun 25, 2007 | 12.89 | 12.96 | 12.76 | 12.84 | 2,207,957 | -0.11(-0.85%) |
Jun 22, 2007 | 13.06 | 13.14 | 12.92 | 12.95 | 1,122,436 | -0.32(-2.45%) |
Jun 21, 2007 | 13.20 | 13.28 | 13.07 | 13.28 | 1,529,690 | +0.27(+2.10%) |
Jun 20, 2007 | 13.00 | 13.15 | 12.87 | 13.00 | 1,414,659 | +0.00(+0.00%) |
Jun 19, 2007 | 12.92 | 13.06 | 12.89 | 13.00 | 1,431,324 | -0.04(-0.28%) |
Jun 18, 2007 | 13.10 | 13.15 | 13.00 | 13.04 | 1,200,041 | +0.02(+0.17%) |
Jun 15, 2007 | 12.95 | 13.09 | 12.94 | 13.02 | 1,601,636 | +0.11(+0.86%) |
Jun 14, 2007 | 12.83 | 13.00 | 12.73 | 12.91 | 1,599,603 | +0.24(+1.86%) |
Jun 13, 2007 | 12.47 | 12.73 | 12.41 | 12.67 | 2,539,096 | +0.38(+3.06%) |
Jun 12, 2007 | 12.25 | 12.43 | 12.21 | 12.30 | 1,350,707 | +0.00(+0.00%) |
Jun 11, 2007 | 12.29 | 12.34 | 12.10 | 12.30 | 1,581,719 | +0.02(+0.18%) |
Jun 08, 2007 | 12.22 | 12.30 | 12.07 | 12.27 | 2,178,149 | +0.35(+2.97%) |
Jun 07, 2007 | 12.05 | 12.27 | 11.83 | 11.92 | 3,038,177 | -0.01(-0.12%) |
Jun 06, 2007 | 12.05 | 12.05 | 11.85 | 11.93 | 1,480,778 | -0.04(-0.31%) |
Jun 05, 2007 | 11.94 | 12.09 | 11.81 | 11.97 | 2,442,762 | +0.04(+0.37%) |
Jun 04, 2007 | 11.85 | 11.96 | 11.85 | 11.93 | 1,194,622 | -0.09(-0.74%) |