Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.32 | 13.54 | 13.24 | 13.44 | 2,487,906 | +0.14(+1.04%) |
May 29, 2008 | 12.96 | 13.42 | 12.78 | 13.31 | 2,734,337 | +0.29(+2.26%) |
May 28, 2008 | 13.42 | 13.42 | 12.87 | 13.01 | 2,810,996 | -0.08(-0.62%) |
May 27, 2008 | 13.01 | 13.32 | 12.99 | 13.09 | 1,888,772 | +0.06(+0.44%) |
May 26, 2008 | 13.12 | 13.21 | 13.02 | 13.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.12 | 13.21 | 13.02 | 13.04 | 2,029,637 | -0.17(-1.26%) |
May 22, 2008 | 13.25 | 13.28 | 12.93 | 13.20 | 2,188,292 | -0.01(-0.04%) |
May 21, 2008 | 13.31 | 13.48 | 13.17 | 13.21 | 2,426,541 | -0.10(-0.74%) |
May 20, 2008 | 13.68 | 13.68 | 13.24 | 13.31 | 3,166,704 | -0.33(-2.45%) |
May 19, 2008 | 13.62 | 13.81 | 13.36 | 13.64 | 2,511,329 | +0.00(+0.00%) |
May 16, 2008 | 13.79 | 13.83 | 13.39 | 13.64 | 3,017,412 | -0.06(-0.46%) |
May 15, 2008 | 13.93 | 13.96 | 13.70 | 13.70 | 6,341,478 | -0.24(-1.73%) |
May 14, 2008 | 14.07 | 14.19 | 13.85 | 13.95 | 3,401,099 | -0.09(-0.66%) |
May 13, 2008 | 13.84 | 14.08 | 13.80 | 14.04 | 5,010,587 | +0.21(+1.50%) |
May 12, 2008 | 13.49 | 13.84 | 13.41 | 13.83 | 3,858,790 | +0.25(+1.87%) |
May 09, 2008 | 12.18 | 13.65 | 11.99 | 13.58 | 4,951,688 | +0.98(+7.82%) |
May 08, 2008 | 12.67 | 12.70 | 12.45 | 12.59 | 2,462,068 | +0.02(+0.14%) |
May 07, 2008 | 12.95 | 13.10 | 12.55 | 12.57 | 3,540,840 | -0.40(-3.06%) |
May 06, 2008 | 12.69 | 13.04 | 12.58 | 12.97 | 2,895,431 | +0.06(+0.45%) |
May 05, 2008 | 12.72 | 13.06 | 12.59 | 12.91 | 2,206,974 | -0.07(-0.58%) |
May 02, 2008 | 13.29 | 13.29 | 12.95 | 12.99 | 3,006,768 | -0.20(-1.53%) |
May 01, 2008 | 12.59 | 13.25 | 12.59 | 13.19 | 3,416,207 | +0.59(+4.71%) |
Apr 30, 2008 | 12.40 | 12.79 | 12.40 | 12.60 | 3,842,146 | +0.11(+0.88%) |
Apr 29, 2008 | 12.63 | 12.74 | 12.48 | 12.49 | 2,027,281 | -0.17(-1.32%) |
Apr 28, 2008 | 12.73 | 12.75 | 12.55 | 12.66 | 1,611,546 | -0.05(-0.36%) |
Apr 25, 2008 | 12.80 | 12.83 | 12.38 | 12.70 | 2,102,420 | -0.02(-0.14%) |
Apr 24, 2008 | 12.25 | 12.78 | 12.25 | 12.72 | 2,784,980 | +0.49(+4.00%) |
Apr 23, 2008 | 12.17 | 12.67 | 12.02 | 12.23 | 2,457,905 | +0.12(+0.95%) |
Apr 22, 2008 | 12.22 | 12.22 | 11.80 | 12.11 | 2,027,203 | -0.18(-1.45%) |
Apr 21, 2008 | 12.37 | 12.37 | 12.17 | 12.29 | 1,518,929 | -0.07(-0.56%) |
Apr 18, 2008 | 12.57 | 12.63 | 12.30 | 12.36 | 2,410,913 | +0.05(+0.42%) |
Apr 17, 2008 | 12.14 | 12.36 | 12.12 | 12.31 | 1,591,279 | +0.11(+0.90%) |
Apr 16, 2008 | 11.99 | 12.23 | 11.91 | 12.20 | 2,164,869 | +0.36(+3.02%) |
Apr 15, 2008 | 11.89 | 11.92 | 11.64 | 11.84 | 5,468,592 | +0.07(+0.64%) |
Apr 14, 2008 | 11.57 | 12.03 | 11.57 | 11.77 | 3,287,601 | -0.26(-2.16%) |
Apr 11, 2008 | 12.29 | 12.40 | 11.96 | 12.03 | 5,594,548 | -0.26(-2.11%) |
Apr 10, 2008 | 12.10 | 12.44 | 12.10 | 12.29 | 3,101,753 | -0.19(-1.52%) |
Apr 09, 2008 | 12.48 | 12.63 | 12.40 | 12.48 | 5,481,286 | -0.03(-0.23%) |
Apr 08, 2008 | 12.27 | 12.59 | 12.23 | 12.51 | 4,370,862 | +0.17(+1.40%) |
Apr 07, 2008 | 12.41 | 12.53 | 12.00 | 12.33 | 2,740,518 | -0.02(-0.14%) |
Apr 04, 2008 | 12.59 | 12.59 | 12.17 | 12.35 | 3,755,248 | +0.17(+1.37%) |
Apr 03, 2008 | 12.20 | 12.46 | 11.96 | 12.18 | 5,848,427 | -0.06(-0.52%) |
Apr 02, 2008 | 12.32 | 12.45 | 12.19 | 12.25 | 3,746,717 | -0.07(-0.56%) |
Apr 01, 2008 | 11.91 | 12.33 | 11.91 | 12.32 | 8,060,462 | +0.36(+2.99%) |
Mar 31, 2008 | 12.07 | 12.14 | 11.93 | 11.96 | 6,734,585 | -0.12(-0.95%) |
Mar 28, 2008 | 12.25 | 12.38 | 11.99 | 12.07 | 3,989,935 | -0.01(-0.10%) |
Mar 27, 2008 | 12.49 | 12.58 | 12.08 | 12.08 | 5,845,184 | -0.41(-3.27%) |
Mar 26, 2008 | 12.67 | 12.70 | 12.38 | 12.49 | 5,751,062 | -0.20(-1.59%) |
Mar 25, 2008 | 12.63 | 12.74 | 12.51 | 12.70 | 5,367,633 | +0.06(+0.50%) |
Mar 24, 2008 | 12.26 | 12.67 | 12.06 | 12.63 | 6,109,056 | +0.48(+3.98%) |
Mar 21, 2008 | 11.79 | 12.15 | 11.70 | 12.15 | 6,972,159 | +0.00(+0.00%) |
Mar 20, 2008 | 11.79 | 12.15 | 11.70 | 12.15 | 6,972,159 | +0.44(+3.79%) |
Mar 19, 2008 | 11.48 | 11.87 | 11.47 | 11.70 | 9,263,673 | +0.32(+2.83%) |
Mar 18, 2008 | 10.52 | 11.41 | 10.52 | 11.38 | 13,135,113 | +0.81(+7.63%) |
Mar 17, 2008 | 9.982 | 10.73 | 9.977 | 10.58 | 13,154,708 | +0.51(+5.09%) |
Mar 14, 2008 | 10.22 | 10.39 | 9.994 | 10.06 | 5,188,733 | -0.13(-1.30%) |
Mar 13, 2008 | 9.982 | 10.25 | 9.977 | 10.20 | 5,745,007 | +0.06(+0.57%) |
Mar 12, 2008 | 10.39 | 10.39 | 10.11 | 10.14 | 3,938,386 | -0.14(-1.35%) |
Mar 11, 2008 | 10.30 | 10.36 | 10.13 | 10.28 | 7,071,880 | +0.18(+1.77%) |
Mar 10, 2008 | 10.30 | 10.30 | 10.07 | 10.10 | 4,141,435 | -0.10(-0.96%) |
Mar 07, 2008 | 10.08 | 10.32 | 10.07 | 10.20 | 6,450,007 | -0.07(-0.73%) |
Mar 06, 2008 | 10.28 | 10.63 | 10.14 | 10.27 | 9,423,286 | +0.34(+3.42%) |
Mar 05, 2008 | 10.33 | 10.33 | 9.867 | 9.931 | 8,470,595 | -0.33(-3.25%) |
Mar 04, 2008 | 10.24 | 10.59 | 10.11 | 10.26 | 8,533,699 | -0.29(-2.78%) |
Mar 03, 2008 | 10.70 | 10.76 | 10.49 | 10.56 | 2,722,754 | -0.18(-1.72%) |
Feb 29, 2008 | 10.98 | 11.10 | 10.70 | 10.74 | 4,652,614 | -0.38(-3.42%) |
Feb 28, 2008 | 11.09 | 11.22 | 10.93 | 11.12 | 2,738,414 | -0.07(-0.62%) |
Feb 27, 2008 | 10.95 | 11.23 | 10.90 | 11.19 | 2,530,601 | +0.20(+1.83%) |
Feb 26, 2008 | 10.42 | 11.04 | 10.42 | 10.99 | 2,942,964 | +0.31(+2.91%) |
Feb 25, 2008 | 10.58 | 10.73 | 10.34 | 10.68 | 2,844,202 | +0.09(+0.82%) |
Feb 22, 2008 | 10.69 | 10.69 | 10.30 | 10.59 | 3,690,465 | -0.07(-0.65%) |
Feb 21, 2008 | 10.73 | 10.81 | 10.63 | 10.66 | 3,013,648 | -0.06(-0.54%) |
Feb 20, 2008 | 10.61 | 10.75 | 10.51 | 10.72 | 2,663,939 | +0.08(+0.76%) |
Feb 19, 2008 | 10.84 | 10.94 | 10.59 | 10.64 | 2,825,953 | -0.10(-0.96%) |
Feb 18, 2008 | 10.74 | 10.88 | 10.58 | 10.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.74 | 10.88 | 10.58 | 10.74 | 3,123,027 | -0.13(-1.17%) |
Feb 14, 2008 | 10.99 | 11.05 | 10.87 | 10.87 | 2,429,955 | -0.14(-1.26%) |
Feb 13, 2008 | 10.93 | 11.03 | 10.80 | 11.01 | 3,879,932 | +0.20(+1.81%) |
Feb 12, 2008 | 10.85 | 10.94 | 10.70 | 10.81 | 2,520,059 | +0.01(+0.05%) |
Feb 11, 2008 | 10.83 | 10.89 | 10.73 | 10.81 | 2,125,299 | +0.01(+0.05%) |
Feb 08, 2008 | 10.91 | 11.01 | 10.71 | 10.80 | 2,693,186 | -0.07(-0.64%) |
Feb 07, 2008 | 10.76 | 10.97 | 10.71 | 10.87 | 3,444,709 | +0.06(+0.59%) |
Feb 06, 2008 | 11.01 | 11.17 | 10.78 | 10.81 | 3,436,518 | -0.15(-1.37%) |
Feb 05, 2008 | 11.47 | 11.47 | 10.93 | 10.96 | 3,220,668 | -0.35(-3.06%) |
Feb 04, 2008 | 11.50 | 11.52 | 11.23 | 11.30 | 2,531,356 | -0.14(-1.21%) |
Feb 01, 2008 | 11.11 | 11.44 | 11.11 | 11.44 | 5,113,598 | +0.36(+3.22%) |
Jan 31, 2008 | 10.65 | 11.19 | 10.52 | 11.08 | 4,779,388 | +0.28(+2.61%) |
Jan 30, 2008 | 10.98 | 11.18 | 10.74 | 10.80 | 3,679,032 | -0.20(-1.83%) |
Jan 29, 2008 | 10.74 | 11.01 | 10.62 | 11.00 | 5,221,844 | +0.39(+3.72%) |
Jan 28, 2008 | 10.47 | 10.62 | 10.32 | 10.61 | 2,947,299 | +0.17(+1.63%) |
Jan 25, 2008 | 10.58 | 10.77 | 10.37 | 10.44 | 4,380,605 | -0.14(-1.36%) |
Jan 24, 2008 | 10.81 | 10.81 | 10.46 | 10.58 | 6,266,010 | -0.22(-2.08%) |
Jan 23, 2008 | 9.844 | 10.84 | 9.844 | 10.81 | 6,550,955 | +0.65(+6.35%) |
Jan 22, 2008 | 9.884 | 10.86 | 9.884 | 10.16 | 8,610,030 | -0.24(-2.33%) |
Jan 21, 2008 | 10.28 | 10.68 | 10.26 | 10.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.28 | 10.68 | 10.26 | 10.40 | 6,624,137 | +0.13(+1.23%) |
Jan 17, 2008 | 10.51 | 10.51 | 10.22 | 10.28 | 4,979,184 | -0.22(-2.08%) |
Jan 16, 2008 | 10.05 | 10.64 | 10.03 | 10.49 | 5,696,175 | +0.37(+3.64%) |
Jan 15, 2008 | 10.16 | 10.29 | 10.09 | 10.13 | 3,401,627 | -0.18(-1.73%) |
Jan 14, 2008 | 10.52 | 10.62 | 10.24 | 10.30 | 5,760,624 | -0.11(-1.05%) |
Jan 11, 2008 | 10.22 | 10.55 | 10.21 | 10.41 | 4,506,751 | +0.10(+0.95%) |
Jan 10, 2008 | 10.28 | 10.46 | 10.08 | 10.32 | 4,816,395 | -0.02(-0.17%) |
Jan 09, 2008 | 9.810 | 10.33 | 9.781 | 10.33 | 6,015,002 | +0.54(+5.53%) |
Jan 08, 2008 | 9.942 | 10.18 | 9.729 | 9.792 | 5,685,861 | -0.25(-2.52%) |
Jan 07, 2008 | 9.902 | 10.17 | 9.804 | 10.05 | 5,558,981 | +0.15(+1.51%) |
Jan 04, 2008 | 10.22 | 10.32 | 9.879 | 9.896 | 6,893,014 | -0.33(-3.21%) |
Jan 03, 2008 | 10.73 | 10.79 | 10.12 | 10.22 | 8,765,025 | -0.50(-4.62%) |
Jan 02, 2008 | 10.67 | 10.81 | 10.42 | 10.72 | 6,093,767 | +0.02(+0.22%) |
Jan 01, 2008 | 10.37 | 10.85 | 10.37 | 10.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.37 | 10.85 | 10.37 | 10.70 | 3,956,082 | +0.28(+2.65%) |
Dec 28, 2007 | 10.32 | 10.48 | 10.19 | 10.42 | 4,074,007 | +0.09(+0.89%) |
Dec 27, 2007 | 10.60 | 10.66 | 10.31 | 10.33 | 5,926,409 | -0.31(-2.87%) |
Dec 26, 2007 | 10.70 | 10.74 | 10.48 | 10.63 | 4,723,317 | -0.05(-0.48%) |
Dec 24, 2007 | 10.75 | 11.00 | 10.56 | 10.69 | 2,423,361 | -0.14(-1.28%) |
Dec 21, 2007 | 10.83 | 11.00 | 10.63 | 10.82 | 5,361,998 | +0.10(+0.91%) |
Dec 20, 2007 | 10.62 | 10.81 | 10.59 | 10.73 | 4,229,207 | +0.09(+0.81%) |
Dec 19, 2007 | 10.74 | 10.89 | 10.44 | 10.64 | 4,879,638 | -0.12(-1.07%) |
Dec 18, 2007 | 10.19 | 10.89 | 10.19 | 10.75 | 7,909,592 | +0.62(+6.08%) |
Dec 17, 2007 | 10.48 | 10.49 | 10.12 | 10.14 | 7,129,500 | -0.41(-3.93%) |
Dec 14, 2007 | 10.46 | 10.73 | 10.37 | 10.55 | 4,276,195 | -0.06(-0.54%) |
Dec 13, 2007 | 11.11 | 11.12 | 10.55 | 10.61 | 7,255,735 | -0.58(-5.15%) |
Dec 12, 2007 | 11.45 | 11.45 | 11.00 | 11.19 | 6,042,050 | +0.07(+0.62%) |
Dec 11, 2007 | 10.71 | 11.55 | 10.71 | 11.12 | 7,678,404 | -0.37(-3.26%) |
Dec 10, 2007 | 11.32 | 11.57 | 11.30 | 11.49 | 3,421,557 | -0.04(-0.35%) |
Dec 07, 2007 | 11.80 | 11.99 | 11.47 | 11.53 | 2,747,052 | -0.27(-2.25%) |
Dec 06, 2007 | 11.56 | 11.83 | 11.45 | 11.80 | 3,481,748 | +0.23(+1.99%) |
Dec 05, 2007 | 11.20 | 11.63 | 11.10 | 11.57 | 4,871,203 | +0.45(+4.04%) |
Dec 04, 2007 | 10.79 | 11.27 | 10.60 | 11.12 | 5,131,102 | -0.09(-0.82%) |
Dec 03, 2007 | 11.15 | 11.30 | 11.11 | 11.21 | 3,077,844 | -0.13(-1.12%) |
Nov 30, 2007 | 11.46 | 11.46 | 11.24 | 11.34 | 3,752,750 | +0.21(+1.92%) |
Nov 29, 2007 | 11.06 | 11.19 | 10.96 | 11.12 | 2,878,321 | +0.05(+0.47%) |
Nov 28, 2007 | 10.98 | 11.16 | 10.88 | 11.07 | 4,316,244 | +0.15(+1.37%) |
Nov 27, 2007 | 10.89 | 11.02 | 10.71 | 10.92 | 6,973,730 | +0.06(+0.58%) |
Nov 26, 2007 | 11.06 | 11.12 | 10.85 | 10.86 | 3,829,324 | -0.29(-2.63%) |
Nov 23, 2007 | 11.00 | 11.15 | 10.98 | 11.15 | 1,743,000 | +0.21(+1.90%) |
Nov 21, 2007 | 10.98 | 11.05 | 10.88 | 10.94 | 4,922,588 | -0.18(-1.66%) |
Nov 20, 2007 | 11.22 | 11.23 | 10.82 | 11.13 | 10,727,267 | +0.14(+1.31%) |
Nov 19, 2007 | 11.14 | 11.31 | 10.93 | 10.98 | 2,765,566 | -0.25(-2.21%) |
Nov 16, 2007 | 11.53 | 11.54 | 11.05 | 11.23 | 3,089,859 | -0.20(-1.71%) |
Nov 15, 2007 | 11.32 | 11.52 | 11.22 | 11.43 | 4,240,429 | -0.04(-0.35%) |
Nov 14, 2007 | 11.81 | 11.90 | 11.45 | 11.47 | 5,238,731 | -0.29(-2.50%) |
Nov 13, 2007 | 11.41 | 11.79 | 11.29 | 11.76 | 3,640,861 | +0.43(+3.76%) |
Nov 12, 2007 | 10.92 | 11.55 | 10.92 | 11.34 | 8,768,301 | +0.39(+3.58%) |
Nov 09, 2007 | 11.13 | 11.19 | 10.91 | 10.94 | 4,579,200 | -0.36(-3.21%) |
Nov 08, 2007 | 11.05 | 11.35 | 10.81 | 11.31 | 6,314,445 | +0.31(+2.83%) |
Nov 07, 2007 | 10.60 | 11.48 | 10.60 | 11.00 | 3,637,430 | -0.46(-4.02%) |
Nov 06, 2007 | 11.47 | 11.68 | 11.17 | 11.46 | 4,351,547 | -0.03(-0.25%) |
Nov 05, 2007 | 11.03 | 11.71 | 11.03 | 11.49 | 5,673,433 | -0.37(-3.16%) |
Nov 02, 2007 | 12.24 | 12.28 | 11.66 | 11.86 | 4,152,300 | -0.33(-2.69%) |
Nov 01, 2007 | 12.58 | 12.58 | 12.14 | 12.19 | 3,434,961 | -0.37(-2.94%) |
Oct 31, 2007 | 12.53 | 12.66 | 12.40 | 12.56 | 1,915,044 | +0.03(+0.23%) |
Oct 30, 2007 | 12.80 | 12.80 | 12.51 | 12.53 | 1,932,057 | -0.01(-0.09%) |
Oct 29, 2007 | 12.57 | 12.66 | 12.49 | 12.54 | 2,184,480 | -0.06(-0.50%) |
Oct 26, 2007 | 12.26 | 12.62 | 12.26 | 12.60 | 2,054,970 | +0.36(+2.92%) |
Oct 25, 2007 | 12.52 | 12.52 | 12.01 | 12.25 | 2,708,421 | +0.05(+0.38%) |
Oct 24, 2007 | 12.38 | 12.38 | 11.97 | 12.20 | 3,626,275 | -0.20(-1.63%) |
Oct 23, 2007 | 12.12 | 12.61 | 11.87 | 12.40 | 2,606,341 | +0.09(+0.70%) |
Oct 22, 2007 | 12.25 | 12.41 | 12.08 | 12.32 | 3,469,856 | -0.07(-0.60%) |
Oct 19, 2007 | 12.34 | 12.70 | 12.27 | 12.39 | 3,467,252 | -0.31(-2.40%) |
Oct 18, 2007 | 12.64 | 12.80 | 12.58 | 12.70 | 3,127,853 | +0.02(+0.18%) |
Oct 17, 2007 | 12.55 | 12.71 | 12.44 | 12.67 | 3,033,064 | +0.10(+0.83%) |
Oct 16, 2007 | 13.11 | 13.11 | 12.54 | 12.57 | 3,292,257 | -0.36(-2.76%) |
Oct 15, 2007 | 13.07 | 13.07 | 12.80 | 12.93 | 2,395,410 | -0.03(-0.22%) |
Oct 12, 2007 | 12.85 | 12.97 | 12.79 | 12.95 | 2,013,608 | +0.18(+1.40%) |
Oct 11, 2007 | 13.22 | 13.22 | 12.68 | 12.78 | 2,229,791 | -0.16(-1.25%) |
Oct 10, 2007 | 13.24 | 13.24 | 12.64 | 12.94 | 2,991,920 | +0.14(+1.13%) |
Oct 09, 2007 | 12.74 | 13.24 | 12.70 | 12.79 | 2,042,184 | -0.10(-0.80%) |
Oct 08, 2007 | 13.25 | 13.25 | 12.67 | 12.90 | 2,233,784 | -0.02(-0.13%) |
Oct 05, 2007 | 12.89 | 12.94 | 12.79 | 12.91 | 3,067,438 | +0.12(+0.95%) |
Oct 04, 2007 | 12.39 | 12.80 | 12.39 | 12.79 | 4,015,325 | +0.24(+1.88%) |
Oct 03, 2007 | 12.17 | 12.64 | 12.17 | 12.56 | 3,646,760 | +0.25(+2.06%) |
Oct 02, 2007 | 12.55 | 12.62 | 12.28 | 12.30 | 4,282,330 | -0.20(-1.61%) |
Oct 01, 2007 | 12.62 | 12.78 | 12.21 | 12.51 | 2,788,801 | +0.31(+2.50%) |
Sep 28, 2007 | 12.22 | 12.30 | 12.15 | 12.20 | 10,090,655 | -0.12(-0.94%) |
Sep 27, 2007 | 11.85 | 12.38 | 11.85 | 12.32 | 1,929,800 | +0.09(+0.75%) |
Sep 26, 2007 | 12.08 | 12.25 | 12.04 | 12.22 | 2,416,417 | +0.22(+1.82%) |
Sep 25, 2007 | 11.91 | 12.04 | 11.80 | 12.00 | 2,285,692 | +0.04(+0.34%) |
Sep 24, 2007 | 11.98 | 12.21 | 11.82 | 11.96 | 3,072,646 | +0.05(+0.43%) |
Sep 21, 2007 | 12.11 | 12.13 | 11.91 | 11.91 | 3,986,854 | -0.07(-0.58%) |
Sep 20, 2007 | 12.15 | 12.23 | 11.94 | 11.98 | 2,514,851 | -0.17(-1.42%) |
Sep 19, 2007 | 12.34 | 12.38 | 12.07 | 12.15 | 3,373,852 | -0.06(-0.52%) |
Sep 18, 2007 | 11.89 | 12.22 | 11.82 | 12.22 | 4,222,437 | +0.32(+2.71%) |
Sep 17, 2007 | 11.53 | 12.02 | 11.51 | 11.89 | 6,180,642 | +0.31(+2.63%) |
Sep 14, 2007 | 11.46 | 11.61 | 11.36 | 11.59 | 2,168,855 | +0.13(+1.16%) |
Sep 13, 2007 | 11.41 | 11.51 | 11.28 | 11.46 | 2,154,967 | +0.14(+1.27%) |
Sep 12, 2007 | 11.26 | 11.46 | 11.23 | 11.31 | 2,155,487 | -0.10(-0.86%) |
Sep 11, 2007 | 11.32 | 11.46 | 11.28 | 11.41 | 2,471,794 | +0.09(+0.81%) |
Sep 10, 2007 | 11.49 | 11.52 | 11.26 | 11.32 | 2,850,257 | -0.09(-0.81%) |
Sep 07, 2007 | 11.36 | 11.57 | 11.31 | 11.41 | 4,118,447 | -0.10(-0.90%) |
Sep 06, 2007 | 11.54 | 11.61 | 11.47 | 11.51 | 6,739,719 | -0.11(-0.94%) |
Sep 05, 2007 | 11.52 | 11.65 | 11.36 | 11.62 | 6,722,879 | +0.01(+0.10%) |
Sep 04, 2007 | 11.43 | 11.63 | 11.34 | 11.61 | 5,569,096 | +0.18(+1.61%) |
Aug 31, 2007 | 11.54 | 11.55 | 11.24 | 11.43 | 5,479,515 | +0.00(+0.00%) |
Aug 30, 2007 | 10.66 | 11.55 | 10.62 | 11.43 | 10,057,149 | +0.20(+1.74%) |
Aug 29, 2007 | 10.94 | 11.24 | 10.83 | 11.23 | 10,325,023 | +0.38(+3.50%) |
Aug 28, 2007 | 10.94 | 11.00 | 10.83 | 10.85 | 3,559,784 | -0.16(-1.41%) |
Aug 27, 2007 | 11.08 | 11.11 | 11.01 | 11.01 | 3,674,639 | -0.12(-1.04%) |
Aug 24, 2007 | 11.02 | 11.16 | 10.98 | 11.12 | 3,039,487 | +0.06(+0.57%) |
Aug 23, 2007 | 11.34 | 11.41 | 11.03 | 11.06 | 2,598,355 | -0.14(-1.24%) |
Aug 22, 2007 | 11.23 | 11.34 | 10.90 | 11.20 | 5,145,498 | -0.20(-1.77%) |
Aug 21, 2007 | 11.06 | 11.53 | 10.99 | 11.40 | 3,981,298 | +0.34(+3.07%) |
Aug 20, 2007 | 11.09 | 11.17 | 10.92 | 11.06 | 2,830,206 | -0.05(-0.47%) |
Aug 17, 2007 | 11.22 | 11.46 | 10.77 | 11.11 | 5,924,909 | +0.51(+4.84%) |
Aug 16, 2007 | 10.45 | 10.64 | 10.35 | 10.60 | 7,728,427 | +0.07(+0.66%) |
Aug 15, 2007 | 11.12 | 11.17 | 10.50 | 10.53 | 8,589,314 | -0.56(-5.04%) |
Aug 14, 2007 | 10.97 | 11.31 | 10.88 | 11.09 | 7,436,745 | +0.10(+0.89%) |
Aug 13, 2007 | 11.12 | 11.43 | 10.96 | 10.99 | 7,417,996 | -0.36(-3.15%) |
Aug 10, 2007 | 11.30 | 11.45 | 11.20 | 11.35 | 7,919,334 | -0.02(-0.15%) |
Aug 09, 2007 | 11.61 | 11.70 | 10.96 | 11.36 | 10,628,659 | -0.46(-3.85%) |
Aug 08, 2007 | 11.54 | 12.02 | 11.49 | 11.82 | 9,030,414 | +0.33(+2.91%) |
Aug 07, 2007 | 11.19 | 11.54 | 11.14 | 11.49 | 7,923,043 | +0.16(+1.42%) |
Aug 06, 2007 | 11.50 | 11.52 | 11.12 | 11.32 | 10,431,546 | -0.09(-0.76%) |
Aug 03, 2007 | 11.48 | 11.66 | 11.40 | 11.41 | 7,496,813 | -0.25(-2.12%) |
Aug 02, 2007 | 11.64 | 11.74 | 11.57 | 11.66 | 7,353,501 | +0.00(+0.00%) |
Aug 01, 2007 | 11.49 | 11.69 | 11.35 | 11.66 | 8,051,037 | +0.17(+1.45%) |
Jul 31, 2007 | 11.59 | 11.75 | 11.47 | 11.49 | 6,321,919 | -0.09(-0.75%) |
Jul 30, 2007 | 11.72 | 11.79 | 11.46 | 11.58 | 6,732,790 | -0.20(-1.71%) |
Jul 27, 2007 | 11.92 | 12.02 | 11.77 | 11.78 | 6,755,952 | -0.20(-1.68%) |
Jul 26, 2007 | 12.07 | 12.10 | 11.74 | 11.98 | 7,050,994 | -0.19(-1.56%) |
Jul 25, 2007 | 12.41 | 12.44 | 12.07 | 12.17 | 3,633,660 | -0.14(-1.17%) |
Jul 24, 2007 | 12.53 | 12.59 | 12.26 | 12.32 | 4,914,663 | -0.33(-2.60%) |
Jul 23, 2007 | 12.64 | 12.72 | 12.60 | 12.64 | 2,681,165 | +0.05(+0.41%) |
Jul 20, 2007 | 12.96 | 12.96 | 12.53 | 12.59 | 5,912,835 | -0.37(-2.84%) |
Jul 19, 2007 | 13.04 | 13.04 | 12.93 | 12.96 | 3,559,089 | +0.05(+0.36%) |
Jul 18, 2007 | 12.91 | 12.93 | 12.71 | 12.91 | 3,632,524 | -0.02(-0.13%) |
Jul 17, 2007 | 12.98 | 13.17 | 12.90 | 12.93 | 3,311,180 | -0.03(-0.22%) |
Jul 16, 2007 | 12.83 | 12.99 | 12.83 | 12.96 | 4,369,481 | +0.07(+0.54%) |
Jul 13, 2007 | 12.85 | 12.96 | 12.84 | 12.89 | 3,807,693 | -0.03(-0.22%) |
Jul 12, 2007 | 13.01 | 13.04 | 12.83 | 12.92 | 8,227,345 | -0.01(-0.04%) |
Jul 11, 2007 | 12.78 | 12.93 | 12.72 | 12.93 | 7,366,609 | +0.05(+0.40%) |
Jul 10, 2007 | 12.90 | 13.02 | 12.85 | 12.87 | 3,846,754 | -0.10(-0.80%) |
Jul 09, 2007 | 13.04 | 13.05 | 12.82 | 12.98 | 3,671,971 | +0.01(+0.09%) |
Jul 06, 2007 | 12.91 | 13.10 | 12.82 | 12.97 | 4,417,542 | -0.02(-0.18%) |
Jul 05, 2007 | 13.02 | 13.13 | 12.75 | 12.99 | 8,843,337 | -0.28(-2.08%) |
Jul 03, 2007 | 13.33 | 13.35 | 13.18 | 13.27 | 3,225,072 | -0.06(-0.43%) |
Jul 02, 2007 | 13.44 | 13.46 | 13.24 | 13.32 | 5,902,245 | -0.14(-1.03%) |
Jun 29, 2007 | 13.50 | 13.58 | 13.38 | 13.46 | 6,171,521 | +0.05(+0.34%) |
Jun 28, 2007 | 13.31 | 13.50 | 13.14 | 13.42 | 11,358,501 | +0.16(+1.17%) |
Jun 27, 2007 | 13.08 | 13.54 | 12.85 | 13.26 | 16,080,050 | +0.59(+4.64%) |
Jun 26, 2007 | 12.83 | 12.89 | 12.66 | 12.67 | 6,215,277 | -0.12(-0.95%) |
Jun 25, 2007 | 12.96 | 13.10 | 12.70 | 12.79 | 4,959,045 | -0.19(-1.46%) |
Jun 22, 2007 | 12.52 | 13.05 | 12.46 | 12.98 | 8,844,861 | +0.29(+2.27%) |
Jun 21, 2007 | 12.78 | 12.89 | 12.33 | 12.70 | 15,546,668 | -0.43(-3.25%) |
Jun 20, 2007 | 13.40 | 13.47 | 13.08 | 13.12 | 2,772,308 | -0.26(-1.94%) |
Jun 19, 2007 | 13.36 | 13.45 | 13.28 | 13.38 | 2,654,777 | -0.06(-0.43%) |
Jun 18, 2007 | 13.41 | 13.53 | 13.34 | 13.44 | 2,392,806 | +0.13(+0.95%) |
Jun 15, 2007 | 13.19 | 13.44 | 13.17 | 13.31 | 3,857,170 | +0.22(+1.72%) |
Jun 14, 2007 | 13.08 | 13.13 | 13.01 | 13.09 | 3,037,404 | -0.03(-0.26%) |
Jun 13, 2007 | 13.13 | 13.19 | 12.97 | 13.12 | 4,513,400 | -0.01(-0.04%) |
Jun 12, 2007 | 13.44 | 13.51 | 13.08 | 13.13 | 4,914,081 | -0.46(-3.35%) |
Jun 11, 2007 | 13.52 | 13.67 | 13.25 | 13.58 | 5,816,249 | +0.61(+4.71%) |
Jun 08, 2007 | 12.71 | 13.01 | 12.66 | 12.97 | 4,518,491 | +0.26(+2.08%) |
Jun 07, 2007 | 13.16 | 13.16 | 12.59 | 12.71 | 10,023,192 | -0.58(-4.34%) |
Jun 06, 2007 | 13.07 | 13.46 | 13.07 | 13.28 | 5,733,500 | -0.21(-1.54%) |
Jun 05, 2007 | 13.60 | 13.63 | 13.44 | 13.49 | 3,661,169 | -0.13(-0.97%) |
Jun 04, 2007 | 13.67 | 13.77 | 13.62 | 13.62 | 2,276,491 | -0.14(-1.01%) |