Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.200 | 8.230 | 8.080 | 8.170 | 1,553,288 | +0.06(+0.74%) |
May 29, 2008 | 8.210 | 8.320 | 8.070 | 8.110 | 2,656,929 | -0.22(-2.64%) |
May 28, 2008 | 8.280 | 8.370 | 8.230 | 8.330 | 2,371,345 | +0.01(+0.12%) |
May 27, 2008 | 8.660 | 8.810 | 8.290 | 8.320 | 3,071,935 | -0.23(-2.69%) |
May 26, 2008 | 8.560 | 8.660 | 8.510 | 8.550 | 778,765 | +0.01(+0.12%) |
May 23, 2008 | 8.740 | 8.800 | 8.390 | 8.540 | 1,336,871 | -0.16(-1.84%) |
May 22, 2008 | 8.900 | 8.930 | 8.620 | 8.700 | 2,130,969 | +0.00(+0.00%) |
May 21, 2008 | 8.950 | 9.150 | 8.670 | 8.700 | 3,292,757 | -0.21(-2.36%) |
May 20, 2008 | 8.770 | 8.950 | 8.620 | 8.910 | 2,878,045 | -0.01(-0.11%) |
May 19, 2008 | 8.940 | 9.010 | 8.720 | 8.920 | 4,046,781 | +0.00(+0.00%) |
May 16, 2008 | 8.940 | 9.010 | 8.720 | 8.920 | 4,046,781 | +0.54(+6.44%) |
May 15, 2008 | 7.850 | 8.400 | 7.500 | 8.380 | 3,574,022 | +0.68(+8.83%) |
May 14, 2008 | 8.080 | 8.110 | 7.640 | 7.700 | 3,089,857 | -0.33(-4.11%) |
May 13, 2008 | 7.980 | 8.110 | 7.910 | 8.030 | 2,059,600 | +0.09(+1.13%) |
May 12, 2008 | 7.850 | 7.950 | 7.690 | 7.940 | 2,043,757 | +0.26(+3.39%) |
May 09, 2008 | 7.940 | 7.960 | 7.650 | 7.680 | 1,938,993 | -0.22(-2.78%) |
May 08, 2008 | 7.750 | 7.910 | 7.720 | 7.900 | 3,397,250 | +0.61(+8.37%) |
May 07, 2008 | 7.560 | 7.590 | 7.290 | 7.290 | 1,534,313 | -0.16(-2.15%) |
May 06, 2008 | 7.450 | 7.560 | 7.350 | 7.450 | 2,803,211 | +0.06(+0.81%) |
May 05, 2008 | 7.310 | 7.450 | 7.280 | 7.390 | 5,626,574 | +0.19(+2.64%) |
May 02, 2008 | 6.980 | 7.230 | 6.970 | 7.200 | 4,458,971 | +0.60(+9.09%) |
May 01, 2008 | 6.700 | 6.820 | 6.600 | 6.600 | 3,507,370 | -0.20(-2.94%) |
Apr 30, 2008 | 7.000 | 7.000 | 6.600 | 6.800 | 10,676,210 | -0.10(-1.45%) |
Apr 29, 2008 | 7.250 | 7.290 | 6.860 | 6.900 | 4,975,812 | -0.35(-4.83%) |
Apr 28, 2008 | 7.490 | 7.510 | 7.240 | 7.250 | 3,118,088 | -0.05(-0.68%) |
Apr 25, 2008 | 7.320 | 7.340 | 7.250 | 7.300 | 4,734,052 | +0.00(+0.00%) |
Apr 24, 2008 | 7.500 | 7.570 | 7.260 | 7.300 | 1,507,461 | -0.20(-2.67%) |
Apr 23, 2008 | 7.730 | 7.760 | 7.500 | 7.500 | 3,024,083 | -0.27(-3.47%) |
Apr 22, 2008 | 7.740 | 7.940 | 7.700 | 7.770 | 2,368,300 | +0.08(+1.04%) |
Apr 21, 2008 | 7.730 | 7.780 | 7.640 | 7.690 | 1,087,335 | +0.00(+0.00%) |
Apr 18, 2008 | 7.770 | 7.830 | 7.690 | 7.690 | 1,276,779 | -0.04(-0.52%) |
Apr 17, 2008 | 7.900 | 8.000 | 7.720 | 7.730 | 2,605,181 | -0.29(-3.62%) |
Apr 16, 2008 | 7.720 | 8.070 | 7.700 | 8.020 | 2,813,327 | +0.49(+6.51%) |
Apr 15, 2008 | 7.530 | 7.640 | 7.490 | 7.530 | 1,237,148 | +0.16(+2.17%) |
Apr 14, 2008 | 7.600 | 7.600 | 7.340 | 7.370 | 3,044,385 | -0.31(-4.04%) |
Apr 11, 2008 | 7.800 | 7.870 | 7.590 | 7.680 | 1,882,447 | -0.30(-3.76%) |
Apr 10, 2008 | 7.850 | 8.030 | 7.730 | 7.980 | 1,500,565 | +0.10(+1.27%) |
Apr 09, 2008 | 7.910 | 8.010 | 7.860 | 7.880 | 1,657,214 | +0.15(+1.94%) |
Apr 08, 2008 | 7.780 | 8.020 | 7.710 | 7.730 | 2,662,302 | -0.15(-1.90%) |
Apr 07, 2008 | 7.850 | 8.270 | 7.750 | 7.880 | 5,690,512 | +0.23(+3.01%) |
Apr 04, 2008 | 7.350 | 7.670 | 7.320 | 7.650 | 2,341,777 | +0.45(+6.25%) |
Apr 03, 2008 | 7.180 | 7.300 | 7.050 | 7.200 | 3,586,367 | +0.06(+0.84%) |
Apr 02, 2008 | 7.220 | 7.370 | 7.070 | 7.140 | 3,181,273 | +0.03(+0.42%) |
Apr 01, 2008 | 6.940 | 7.110 | 6.830 | 7.110 | 2,155,104 | +0.11(+1.57%) |
Mar 31, 2008 | 7.170 | 7.250 | 6.930 | 7.000 | 2,761,931 | -0.04(-0.57%) |
Mar 28, 2008 | 7.200 | 7.340 | 7.040 | 7.040 | 1,791,723 | -0.20(-2.76%) |
Mar 27, 2008 | 7.250 | 7.320 | 7.150 | 7.240 | 2,771,895 | +0.26(+3.72%) |
Mar 26, 2008 | 7.030 | 7.050 | 6.870 | 6.980 | 1,651,981 | +0.02(+0.29%) |
Mar 25, 2008 | 6.840 | 7.040 | 6.800 | 6.960 | 3,636,945 | +0.15(+2.20%) |
Mar 24, 2008 | 6.740 | 6.870 | 6.620 | 6.810 | 1,376,936 | +0.19(+2.87%) |
Mar 21, 2008 | 6.630 | 6.820 | 6.500 | 6.620 | 3,409,816 | +0.00(+0.00%) |
Mar 20, 2008 | 6.630 | 6.820 | 6.500 | 6.620 | 3,409,816 | -0.01(-0.15%) |
Mar 19, 2008 | 7.350 | 7.350 | 6.620 | 6.630 | 8,210,107 | -0.78(-10.53%) |
Mar 18, 2008 | 7.510 | 7.590 | 7.260 | 7.410 | 1,153,812 | +0.04(+0.54%) |
Mar 17, 2008 | 7.350 | 7.540 | 7.260 | 7.370 | 2,734,768 | -0.25(-3.28%) |
Mar 14, 2008 | 7.980 | 8.000 | 7.490 | 7.620 | 2,175,337 | -0.30(-3.79%) |
Mar 13, 2008 | 7.620 | 7.960 | 7.550 | 7.920 | 2,384,208 | +0.15(+1.93%) |
Mar 12, 2008 | 7.840 | 7.900 | 7.650 | 7.770 | 1,098,373 | -0.07(-0.89%) |
Mar 11, 2008 | 7.680 | 7.840 | 7.510 | 7.840 | 2,433,044 | +0.37(+4.95%) |
Mar 10, 2008 | 7.770 | 7.770 | 7.420 | 7.470 | 2,175,620 | -0.37(-4.72%) |
Mar 07, 2008 | 7.950 | 8.020 | 7.730 | 7.840 | 2,420,749 | -0.27(-3.33%) |
Mar 06, 2008 | 8.350 | 8.370 | 8.040 | 8.110 | 1,930,279 | -0.13(-1.58%) |
Mar 05, 2008 | 8.400 | 8.430 | 8.240 | 8.240 | 5,269,752 | -0.04(-0.48%) |
Mar 04, 2008 | 8.490 | 8.500 | 8.090 | 8.280 | 4,673,407 | -0.19(-2.24%) |
Mar 03, 2008 | 8.550 | 8.640 | 8.350 | 8.470 | 3,543,497 | +0.06(+0.71%) |
Feb 29, 2008 | 9.000 | 9.000 | 8.370 | 8.410 | 16,739,225 | -0.68(-7.48%) |
Feb 28, 2008 | 8.600 | 9.350 | 8.380 | 9.090 | 14,708,931 | +0.30(+3.41%) |
Feb 27, 2008 | 7.980 | 9.100 | 7.980 | 8.790 | 9,356,698 | +0.78(+9.74%) |
Feb 26, 2008 | 8.060 | 8.140 | 7.890 | 8.010 | 3,205,433 | -0.14(-1.72%) |
Feb 25, 2008 | 7.840 | 8.150 | 7.760 | 8.150 | 2,750,410 | +0.31(+3.95%) |
Feb 22, 2008 | 7.910 | 7.910 | 7.620 | 7.840 | 3,338,799 | +0.00(+0.00%) |
Feb 21, 2008 | 8.100 | 8.200 | 7.790 | 7.840 | 6,881,833 | -0.24(-2.97%) |
Feb 20, 2008 | 7.870 | 8.080 | 7.780 | 8.080 | 9,646,321 | +0.08(+1.00%) |
Feb 19, 2008 | 8.050 | 8.150 | 8.000 | 8.000 | 6,928,312 | +0.12(+1.52%) |
Feb 18, 2008 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.620 | 7.910 | 7.600 | 7.880 | 4,663,433 | +0.13(+1.68%) |
Feb 14, 2008 | 8.840 | 9.080 | 7.620 | 7.750 | 24,394,020 | -0.96(-11.02%) |
Feb 13, 2008 | 8.500 | 8.710 | 8.420 | 8.710 | 1,470,199 | +0.37(+4.44%) |
Feb 12, 2008 | 8.500 | 8.590 | 8.310 | 8.340 | 4,945,572 | +0.07(+0.85%) |
Feb 11, 2008 | 8.160 | 8.440 | 8.090 | 8.270 | 3,136,459 | +0.20(+2.48%) |
Feb 08, 2008 | 7.880 | 8.110 | 7.880 | 8.070 | 2,233,116 | +0.13(+1.64%) |
Feb 07, 2008 | 7.820 | 8.000 | 7.690 | 7.940 | 1,576,610 | +0.10(+1.28%) |
Feb 06, 2008 | 8.100 | 8.150 | 7.800 | 7.840 | 1,066,571 | -0.09(-1.13%) |
Feb 05, 2008 | 8.200 | 8.240 | 7.860 | 7.930 | 3,329,984 | -0.51(-6.04%) |
Feb 04, 2008 | 8.320 | 8.660 | 8.250 | 8.440 | 3,463,655 | +0.16(+1.93%) |
Feb 01, 2008 | 7.850 | 8.290 | 7.680 | 8.280 | 8,080,473 | +0.52(+6.70%) |
Jan 31, 2008 | 7.300 | 7.870 | 7.250 | 7.760 | 4,718,530 | -0.09(-1.15%) |
Jan 30, 2008 | 7.720 | 8.060 | 7.670 | 7.850 | 3,937,453 | +0.08(+1.03%) |
Jan 29, 2008 | 7.570 | 7.830 | 7.430 | 7.770 | 4,133,499 | +0.26(+3.46%) |
Jan 28, 2008 | 7.280 | 7.560 | 7.190 | 7.510 | 2,072,366 | +0.14(+1.90%) |
Jan 25, 2008 | 7.600 | 7.730 | 7.200 | 7.370 | 2,382,443 | -0.08(-1.07%) |
Jan 24, 2008 | 7.250 | 7.790 | 7.120 | 7.450 | 5,365,287 | -0.01(-0.13%) |
Jan 23, 2008 | 7.310 | 7.470 | 6.950 | 7.460 | 2,873,585 | -0.19(-2.48%) |
Jan 22, 2008 | 7.150 | 7.650 | 7.100 | 7.650 | 2,463,699 | +0.43(+5.96%) |
Jan 21, 2008 | 7.240 | 7.340 | 7.010 | 7.220 | 1,513,730 | -0.57(-7.32%) |
Jan 18, 2008 | 8.100 | 8.170 | 7.580 | 7.790 | 2,902,994 | -0.19(-2.38%) |
Jan 17, 2008 | 8.550 | 8.700 | 7.890 | 7.980 | 2,854,397 | -0.54(-6.34%) |
Jan 16, 2008 | 8.300 | 8.730 | 8.210 | 8.520 | 3,604,610 | +0.14(+1.67%) |
Jan 15, 2008 | 8.630 | 8.640 | 8.290 | 8.380 | 2,202,706 | -0.32(-3.68%) |
Jan 14, 2008 | 8.600 | 8.790 | 8.580 | 8.700 | 1,724,041 | +0.18(+2.11%) |
Jan 11, 2008 | 8.600 | 8.640 | 8.420 | 8.520 | 2,119,101 | -0.16(-1.84%) |
Jan 10, 2008 | 8.240 | 8.700 | 8.150 | 8.680 | 2,386,208 | +0.15(+1.76%) |
Jan 09, 2008 | 8.420 | 8.540 | 8.300 | 8.530 | 2,561,840 | -0.01(-0.12%) |
Jan 08, 2008 | 8.850 | 8.900 | 8.440 | 8.540 | 2,657,815 | -0.05(-0.58%) |
Jan 07, 2008 | 8.750 | 8.820 | 8.490 | 8.590 | 3,955,206 | -0.29(-3.27%) |
Jan 04, 2008 | 9.000 | 9.090 | 8.800 | 8.880 | 2,170,892 | -0.30(-3.27%) |
Jan 03, 2008 | 9.400 | 9.480 | 9.180 | 9.180 | 1,778,610 | -0.42(-4.37%) |
Jan 02, 2008 | 9.540 | 9.670 | 9.460 | 9.600 | 1,125,825 | +0.06(+0.63%) |
Jan 01, 2008 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.500 | 9.580 | 9.420 | 9.540 | 783,356 | +0.06(+0.63%) |
Dec 28, 2007 | 9.310 | 9.480 | 9.310 | 9.480 | 1,470,357 | +0.27(+2.93%) |
Dec 27, 2007 | 9.190 | 9.250 | 9.100 | 9.210 | 1,076,259 | -0.12(-1.29%) |
Dec 26, 2007 | 9.470 | 9.490 | 9.330 | 9.330 | 750,638 | +0.00(+0.00%) |
Dec 24, 2007 | 9.470 | 9.490 | 9.330 | 9.330 | 750,638 | -0.06(-0.64%) |
Dec 21, 2007 | 9.000 | 9.410 | 9.000 | 9.390 | 2,231,626 | +0.31(+3.41%) |
Dec 20, 2007 | 9.120 | 9.130 | 8.950 | 9.080 | 1,829,582 | +0.23(+2.60%) |
Dec 19, 2007 | 9.000 | 9.080 | 8.830 | 8.850 | 2,367,090 | +0.17(+1.96%) |
Dec 18, 2007 | 8.870 | 9.000 | 8.580 | 8.680 | 2,354,346 | +0.09(+1.05%) |
Dec 17, 2007 | 8.930 | 9.020 | 8.520 | 8.590 | 3,556,660 | -0.67(-7.24%) |
Dec 14, 2007 | 9.210 | 9.490 | 9.090 | 9.260 | 1,986,878 | -0.05(-0.54%) |
Dec 13, 2007 | 9.500 | 9.500 | 9.220 | 9.310 | 1,729,806 | -0.32(-3.32%) |
Dec 12, 2007 | 9.890 | 9.930 | 9.410 | 9.630 | 1,616,056 | +0.01(+0.10%) |
Dec 11, 2007 | 10.12 | 10.20 | 9.540 | 9.620 | 2,614,020 | -0.51(-5.03%) |
Dec 10, 2007 | 10.03 | 10.32 | 9.970 | 10.13 | 3,538,312 | +0.19(+1.91%) |
Dec 07, 2007 | 9.980 | 10.00 | 9.810 | 9.940 | 1,652,292 | +0.31(+3.22%) |
Dec 06, 2007 | 9.240 | 9.670 | 9.220 | 9.630 | 1,572,703 | +0.36(+3.88%) |
Dec 05, 2007 | 9.350 | 9.480 | 9.170 | 9.270 | 2,969,278 | +0.02(+0.22%) |
Dec 04, 2007 | 9.350 | 9.470 | 9.190 | 9.250 | 2,465,547 | -0.18(-1.91%) |
Dec 03, 2007 | 9.740 | 9.760 | 9.410 | 9.430 | 2,048,642 | -0.36(-3.68%) |
Nov 30, 2007 | 9.940 | 10.00 | 9.490 | 9.790 | 5,516,330 | +0.30(+3.16%) |
Nov 29, 2007 | 9.860 | 9.900 | 9.410 | 9.490 | 2,731,519 | -0.40(-4.04%) |
Nov 28, 2007 | 9.690 | 9.930 | 9.620 | 9.890 | 2,035,531 | +0.34(+3.56%) |
Nov 27, 2007 | 9.500 | 9.750 | 9.310 | 9.550 | 1,702,970 | +0.04(+0.42%) |
Nov 26, 2007 | 9.880 | 10.06 | 9.450 | 9.510 | 2,202,070 | -0.37(-3.74%) |
Nov 23, 2007 | 9.370 | 9.940 | 9.360 | 9.880 | 2,258,617 | +0.60(+6.47%) |
Nov 21, 2007 | 9.590 | 9.590 | 9.180 | 9.280 | 2,142,749 | -0.49(-5.02%) |
Nov 20, 2007 | 9.600 | 9.770 | 9.500 | 9.770 | 2,465,516 | +0.38(+4.05%) |
Nov 19, 2007 | 9.860 | 10.10 | 9.350 | 9.390 | 5,040,342 | -0.78(-7.67%) |
Nov 16, 2007 | 10.22 | 10.31 | 10.02 | 10.17 | 2,541,145 | -0.14(-1.36%) |
Nov 15, 2007 | 10.45 | 10.50 | 10.19 | 10.31 | 3,459,353 | -0.27(-2.55%) |
Nov 14, 2007 | 10.50 | 10.94 | 10.32 | 10.58 | 4,997,499 | +0.49(+4.86%) |
Nov 13, 2007 | 9.820 | 10.35 | 9.810 | 10.09 | 4,991,017 | -0.34(-3.26%) |
Nov 12, 2007 | 10.50 | 10.70 | 10.19 | 10.43 | 6,922,132 | -0.58(-5.27%) |
Nov 09, 2007 | 10.75 | 11.25 | 10.65 | 11.01 | 7,524,803 | -0.19(-1.70%) |
Nov 08, 2007 | 10.75 | 11.24 | 10.70 | 11.20 | 14,702,720 | +0.62(+5.86%) |
Nov 07, 2007 | 10.77 | 10.93 | 10.52 | 10.58 | 3,618,789 | -0.57(-5.11%) |
Nov 06, 2007 | 11.40 | 11.44 | 11.05 | 11.15 | 3,876,954 | -0.12(-1.06%) |
Nov 05, 2007 | 11.21 | 11.44 | 11.11 | 11.27 | 1,622,327 | -0.23(-2.00%) |
Nov 02, 2007 | 12.11 | 12.14 | 11.42 | 11.50 | 3,119,204 | -0.66(-5.43%) |
Nov 01, 2007 | 12.31 | 12.38 | 12.12 | 12.16 | 1,761,951 | -0.64(-5.00%) |
Oct 31, 2007 | 12.39 | 12.83 | 12.28 | 12.80 | 2,043,867 | +0.40(+3.23%) |
Oct 30, 2007 | 12.73 | 12.79 | 12.32 | 12.40 | 1,855,305 | -0.49(-3.80%) |
Oct 29, 2007 | 12.47 | 12.96 | 12.42 | 12.89 | 2,288,338 | +0.50(+4.04%) |
Oct 26, 2007 | 12.25 | 12.40 | 12.12 | 12.39 | 1,094,283 | +0.25(+2.06%) |
Oct 25, 2007 | 12.31 | 12.33 | 11.91 | 12.14 | 1,361,606 | -0.09(-0.74%) |
Oct 24, 2007 | 12.06 | 12.30 | 11.80 | 12.23 | 3,965,908 | -0.21(-1.69%) |
Oct 23, 2007 | 12.32 | 12.44 | 12.23 | 12.44 | 1,449,275 | -0.09(-0.72%) |
Oct 19, 2007 | 12.90 | 12.90 | 12.40 | 12.53 | 3,027,436 | -0.55(-4.20%) |
Oct 18, 2007 | 13.07 | 13.15 | 12.83 | 13.08 | 2,570,967 | -0.09(-0.68%) |
Oct 17, 2007 | 13.28 | 13.43 | 12.94 | 13.17 | 2,500,299 | +0.03(+0.23%) |
Oct 16, 2007 | 13.39 | 13.40 | 12.93 | 13.14 | 1,322,658 | -0.45(-3.31%) |
Oct 15, 2007 | 13.90 | 13.90 | 13.25 | 13.59 | 1,636,367 | -0.25(-1.81%) |
Oct 12, 2007 | 13.85 | 13.85 | 13.61 | 13.84 | 2,203,295 | +0.09(+0.65%) |
Oct 11, 2007 | 13.62 | 13.92 | 13.46 | 13.75 | 3,857,225 | +0.02(+0.15%) |
Oct 10, 2007 | 13.50 | 13.90 | 13.43 | 13.73 | 2,293,736 | +0.04(+0.29%) |
Oct 09, 2007 | 13.35 | 13.75 | 13.25 | 13.69 | 1,793,553 | -0.06(-0.44%) |
Oct 08, 2007 | 13.03 | 13.97 | 13.03 | 13.75 | 4,879,901 | +0.00(+0.00%) |
Oct 05, 2007 | 13.03 | 13.97 | 13.03 | 13.75 | 4,879,901 | +0.90(+7.00%) |
Oct 04, 2007 | 12.95 | 13.03 | 12.80 | 12.85 | 1,490,991 | +0.01(+0.08%) |
Oct 03, 2007 | 13.06 | 13.19 | 12.82 | 12.84 | 1,340,708 | +0.00(+0.00%) |
Oct 02, 2007 | 12.99 | 13.04 | 12.78 | 12.84 | 1,344,847 | -0.32(-2.43%) |
Oct 01, 2007 | 12.71 | 13.18 | 12.71 | 13.16 | 1,388,576 | +0.45(+3.54%) |
Sep 28, 2007 | 13.00 | 13.00 | 12.60 | 12.71 | 1,550,457 | -0.26(-2.00%) |
Sep 27, 2007 | 12.87 | 13.00 | 12.73 | 12.97 | 1,293,732 | +0.21(+1.65%) |
Sep 26, 2007 | 12.71 | 12.77 | 12.58 | 12.76 | 1,170,649 | +0.00(+0.00%) |
Sep 25, 2007 | 12.50 | 12.76 | 12.30 | 12.76 | 1,992,175 | +0.02(+0.16%) |
Sep 24, 2007 | 12.49 | 12.89 | 12.45 | 12.74 | 2,990,850 | +0.60(+4.94%) |
Sep 21, 2007 | 12.18 | 12.25 | 12.06 | 12.14 | 3,423,746 | +0.16(+1.34%) |
Sep 20, 2007 | 12.25 | 12.32 | 11.98 | 11.98 | 1,570,655 | -0.32(-2.60%) |
Sep 19, 2007 | 12.04 | 12.58 | 12.02 | 12.30 | 3,667,772 | +0.43(+3.62%) |
Sep 18, 2007 | 11.32 | 11.91 | 11.21 | 11.87 | 1,579,412 | +0.56(+4.95%) |
Sep 17, 2007 | 11.30 | 11.48 | 11.24 | 11.31 | 641,588 | -0.27(-2.33%) |
Sep 14, 2007 | 11.40 | 11.75 | 11.32 | 11.58 | 943,829 | +0.09(+0.78%) |
Sep 13, 2007 | 11.21 | 11.55 | 11.18 | 11.49 | 986,865 | +0.39(+3.51%) |
Sep 12, 2007 | 11.32 | 11.32 | 11.06 | 11.10 | 1,397,023 | -0.25(-2.20%) |
Sep 11, 2007 | 11.29 | 11.43 | 11.24 | 11.35 | 3,665,541 | +0.11(+0.98%) |
Sep 10, 2007 | 11.56 | 11.61 | 11.10 | 11.24 | 1,750,403 | -0.40(-3.44%) |
Sep 07, 2007 | 11.68 | 11.77 | 11.52 | 11.64 | 3,239,156 | -0.50(-4.12%) |
Sep 06, 2007 | 11.85 | 12.21 | 11.52 | 12.14 | 1,703,308 | +0.46(+3.94%) |
Sep 05, 2007 | 11.82 | 12.01 | 11.59 | 11.68 | 1,000,226 | -0.35(-2.91%) |
Sep 04, 2007 | 11.90 | 12.28 | 11.86 | 12.03 | 891,528 | -0.07(-0.58%) |
Aug 31, 2007 | 11.89 | 12.17 | 11.68 | 12.10 | 2,088,233 | +0.64(+5.58%) |
Aug 30, 2007 | 11.24 | 11.60 | 11.16 | 11.46 | 1,525,446 | +0.08(+0.70%) |
Aug 29, 2007 | 11.06 | 11.39 | 10.83 | 11.38 | 3,181,156 | +0.76(+7.16%) |
Aug 28, 2007 | 11.16 | 11.17 | 10.58 | 10.62 | 3,232,676 | -0.66(-5.85%) |
Aug 27, 2007 | 11.41 | 11.48 | 11.20 | 11.28 | 1,462,170 | -0.17(-1.48%) |
Aug 24, 2007 | 11.45 | 11.57 | 11.39 | 11.45 | 1,956,822 | +0.12(+1.06%) |
Aug 23, 2007 | 11.76 | 11.77 | 11.26 | 11.33 | 1,960,405 | -0.38(-3.25%) |
Aug 22, 2007 | 11.29 | 11.77 | 11.21 | 11.71 | 1,453,994 | +0.69(+6.26%) |
Aug 21, 2007 | 11.25 | 11.25 | 10.89 | 11.02 | 1,088,881 | +0.01(+0.09%) |
Aug 20, 2007 | 11.11 | 11.24 | 10.72 | 11.01 | 1,318,400 | +0.12(+1.10%) |
Aug 17, 2007 | 11.15 | 11.20 | 10.56 | 10.89 | 2,047,505 | +0.31(+2.93%) |
Aug 16, 2007 | 10.80 | 10.84 | 9.940 | 10.58 | 4,321,613 | -0.77(-6.78%) |
Aug 15, 2007 | 11.75 | 11.95 | 11.26 | 11.35 | 2,999,037 | -0.79(-6.51%) |
Aug 14, 2007 | 12.98 | 13.02 | 12.04 | 12.14 | 2,988,543 | -0.45(-3.57%) |
Aug 13, 2007 | 12.82 | 12.82 | 12.59 | 12.59 | 1,299,778 | +0.00(+0.00%) |
Aug 10, 2007 | 12.21 | 12.84 | 12.20 | 12.59 | 2,196,297 | -0.02(-0.16%) |
Aug 09, 2007 | 12.80 | 13.19 | 12.53 | 12.61 | 3,158,455 | -0.69(-5.19%) |
Aug 08, 2007 | 12.93 | 13.80 | 12.84 | 13.30 | 4,302,844 | +0.38(+2.94%) |
Aug 07, 2007 | 12.88 | 13.11 | 12.60 | 12.92 | 1,827,784 | +0.01(+0.08%) |
Aug 06, 2007 | 13.23 | 13.24 | 12.91 | 12.91 | 2,659,962 | +0.00(+0.00%) |
Aug 03, 2007 | 13.23 | 13.24 | 12.91 | 12.91 | 2,659,962 | -0.38(-2.86%) |
Aug 02, 2007 | 13.50 | 13.60 | 13.16 | 13.29 | 1,350,928 | -0.16(-1.19%) |
Aug 01, 2007 | 13.64 | 13.65 | 13.20 | 13.45 | 1,827,683 | -0.24(-1.75%) |
Jul 31, 2007 | 14.16 | 14.45 | 13.69 | 13.69 | 1,441,649 | -0.53(-3.73%) |
Jul 30, 2007 | 13.90 | 14.27 | 13.71 | 14.22 | 1,003,698 | +0.61(+4.48%) |
Jul 27, 2007 | 13.90 | 14.02 | 13.31 | 13.61 | 1,221,899 | -0.16(-1.16%) |
Jul 26, 2007 | 13.76 | 13.94 | 13.24 | 13.77 | 2,532,463 | -0.35(-2.48%) |
Jul 25, 2007 | 14.32 | 14.42 | 13.88 | 14.12 | 62,136 | -0.05(-0.35%) |
Jul 24, 2007 | 14.60 | 14.66 | 14.17 | 14.17 | 36,271 | -0.81(-5.41%) |
Jul 23, 2007 | 15.01 | 15.11 | 14.77 | 14.98 | 2,115,593 | -0.11(-0.73%) |
Jul 20, 2007 | 15.01 | 15.20 | 14.83 | 15.09 | 1,431,698 | +0.05(+0.33%) |
Jul 19, 2007 | 15.07 | 15.10 | 14.91 | 15.04 | 989,625 | +0.02(+0.13%) |
Jul 18, 2007 | 14.43 | 15.02 | 14.39 | 15.02 | 1,422,048 | +0.39(+2.67%) |
Jul 17, 2007 | 14.87 | 14.91 | 14.56 | 14.63 | 2,658,747 | -0.24(-1.61%) |
Jul 16, 2007 | 15.20 | 15.20 | 14.61 | 14.87 | 1,414,185 | -0.48(-3.13%) |
Jul 13, 2007 | 15.33 | 15.42 | 15.04 | 15.35 | 2,361,923 | -0.07(-0.45%) |
Jul 12, 2007 | 14.90 | 15.42 | 14.78 | 15.42 | 4,228,533 | +0.73(+4.97%) |
Jul 11, 2007 | 14.30 | 14.69 | 14.29 | 14.69 | 3,348,658 | +0.49(+3.45%) |
Jul 10, 2007 | 14.30 | 14.35 | 14.03 | 14.20 | 3,794,767 | -0.23(-1.59%) |
Jul 09, 2007 | 14.40 | 14.53 | 14.18 | 14.43 | 3,821,762 | +0.08(+0.56%) |
Jul 06, 2007 | 13.93 | 14.56 | 13.85 | 14.35 | 2,346,761 | +0.42(+3.02%) |
Jul 05, 2007 | 13.71 | 13.94 | 13.59 | 13.93 | 2,821,067 | +0.56(+4.19%) |
Jul 03, 2007 | 13.00 | 13.40 | 13.00 | 13.37 | 3,767,722 | +0.51(+3.97%) |
Jul 02, 2007 | 12.70 | 12.94 | 12.64 | 12.86 | 2,239,894 | +0.00(+0.00%) |
Jun 29, 2007 | 12.70 | 12.94 | 12.64 | 12.86 | 2,239,894 | +0.22(+1.74%) |
Jun 28, 2007 | 12.87 | 13.02 | 12.55 | 12.64 | 2,085,920 | -0.40(-3.07%) |
Jun 27, 2007 | 12.54 | 13.12 | 12.54 | 13.04 | 2,849,999 | +0.28(+2.19%) |
Jun 26, 2007 | 13.00 | 13.17 | 12.65 | 12.76 | 1,487,122 | -0.18(-1.39%) |
Jun 25, 2007 | 12.85 | 13.12 | 12.57 | 12.94 | 2,852,538 | +0.00(+0.00%) |
Jun 22, 2007 | 12.70 | 13.02 | 12.55 | 12.94 | 2,633,349 | +0.11(+0.86%) |
Jun 21, 2007 | 12.76 | 12.93 | 12.53 | 12.83 | 1,275,609 | +0.12(+0.94%) |
Jun 20, 2007 | 12.85 | 13.12 | 12.70 | 12.71 | 2,703,816 | -0.06(-0.47%) |
Jun 19, 2007 | 12.84 | 12.90 | 12.60 | 12.77 | 1,528,919 | -0.12(-0.93%) |
Jun 18, 2007 | 12.99 | 13.08 | 12.86 | 12.89 | 3,200,084 | -0.08(-0.62%) |
Jun 15, 2007 | 12.67 | 13.00 | 12.55 | 12.97 | 3,615,840 | +0.24(+1.89%) |
Jun 14, 2007 | 12.70 | 12.73 | 12.56 | 12.73 | 2,307,850 | +0.08(+0.63%) |
Jun 13, 2007 | 12.50 | 12.70 | 12.50 | 12.65 | 1,153,903 | +0.18(+1.44%) |
Jun 12, 2007 | 12.40 | 12.60 | 12.36 | 12.47 | 2,559,889 | -0.23(-1.81%) |
Jun 11, 2007 | 12.66 | 12.75 | 12.56 | 12.70 | 1,417,682 | +0.14(+1.11%) |
Jun 08, 2007 | 12.24 | 12.62 | 12.15 | 12.56 | 2,027,969 | +0.26(+2.11%) |
Jun 07, 2007 | 12.75 | 12.86 | 12.26 | 12.30 | 2,546,074 | -0.68(-5.24%) |
Jun 06, 2007 | 13.17 | 13.29 | 12.77 | 12.98 | 2,206,126 | -0.41(-3.06%) |
Jun 05, 2007 | 13.50 | 13.64 | 13.32 | 13.39 | 2,681,683 | -0.11(-0.81%) |
Jun 04, 2007 | 13.00 | 13.53 | 12.90 | 13.50 | 2,868,021 | +0.35(+2.66%) |