Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.438 | 9.532 | 9.255 | 9.305 | 3,973,019 | -0.24(-2.56%) |
Jun 27, 2008 | 9.671 | 9.765 | 9.549 | 9.549 | 4,888,899 | -0.11(-1.09%) |
Jun 26, 2008 | 10.25 | 10.25 | 9.649 | 9.654 | 3,483,386 | -0.28(-2.79%) |
Jun 25, 2008 | 9.909 | 10.28 | 9.843 | 9.932 | 2,973,369 | +0.09(+0.90%) |
Jun 24, 2008 | 9.771 | 10.05 | 9.737 | 9.843 | 3,482,138 | -0.01(-0.11%) |
Jun 23, 2008 | 9.882 | 9.987 | 9.665 | 9.854 | 3,474,619 | -0.01(-0.06%) |
Jun 20, 2008 | 9.959 | 9.959 | 9.743 | 9.859 | 5,290,541 | -0.16(-1.61%) |
Jun 19, 2008 | 9.859 | 10.05 | 9.793 | 10.02 | 4,337,892 | +0.21(+2.09%) |
Jun 18, 2008 | 9.854 | 9.948 | 9.743 | 9.815 | 3,950,360 | -0.13(-1.34%) |
Jun 17, 2008 | 10.11 | 10.13 | 9.854 | 9.948 | 2,581,281 | -0.13(-1.32%) |
Jun 16, 2008 | 9.887 | 10.19 | 9.854 | 10.08 | 3,126,441 | +0.09(+0.94%) |
Jun 13, 2008 | 9.976 | 10.04 | 9.882 | 9.987 | 5,729,412 | +0.02(+0.22%) |
Jun 12, 2008 | 10.11 | 10.26 | 9.871 | 9.965 | 3,258,307 | +0.01(+0.11%) |
Jun 11, 2008 | 10.35 | 10.42 | 9.954 | 9.954 | 3,887,767 | -0.48(-4.63%) |
Jun 10, 2008 | 10.43 | 10.58 | 10.26 | 10.44 | 3,799,147 | +0.08(+0.75%) |
Jun 09, 2008 | 10.42 | 10.48 | 10.26 | 10.36 | 2,455,893 | +0.04(+0.38%) |
Jun 06, 2008 | 10.40 | 10.62 | 10.31 | 10.32 | 4,179,256 | -0.38(-3.58%) |
Jun 05, 2008 | 10.73 | 10.80 | 10.65 | 10.70 | 3,451,122 | +0.11(+0.99%) |
Jun 04, 2008 | 10.52 | 10.65 | 10.45 | 10.60 | 3,693,391 | -0.02(-0.21%) |
Jun 03, 2008 | 10.64 | 10.72 | 10.50 | 10.62 | 3,721,391 | +0.04(+0.37%) |
Jun 02, 2008 | 10.55 | 10.60 | 10.42 | 10.58 | 4,777,998 | -0.02(-0.16%) |
May 30, 2008 | 10.76 | 10.79 | 10.55 | 10.60 | 5,432,513 | -0.13(-1.24%) |
May 29, 2008 | 10.62 | 10.85 | 10.57 | 10.73 | 3,409,818 | +0.11(+1.05%) |
May 28, 2008 | 10.43 | 10.66 | 10.38 | 10.62 | 6,080,261 | +0.27(+2.57%) |
May 27, 2008 | 10.27 | 10.42 | 10.23 | 10.35 | 4,090,470 | +0.07(+0.70%) |
May 26, 2008 | 10.31 | 10.41 | 10.26 | 10.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.31 | 10.41 | 10.26 | 10.28 | 4,514,919 | -0.11(-1.07%) |
May 22, 2008 | 9.915 | 10.46 | 9.909 | 10.39 | 7,024,185 | +0.53(+5.40%) |
May 21, 2008 | 10.03 | 10.03 | 9.793 | 9.859 | 6,751,916 | -0.06(-0.56%) |
May 20, 2008 | 9.815 | 9.965 | 9.721 | 9.915 | 5,165,715 | -0.01(-0.11%) |
May 19, 2008 | 9.737 | 10.05 | 9.660 | 9.926 | 5,437,348 | +0.22(+2.23%) |
May 16, 2008 | 9.554 | 9.810 | 9.488 | 9.710 | 6,021,265 | +0.08(+0.86%) |
May 15, 2008 | 9.160 | 9.638 | 2.458 | 9.626 | 4,382,767 | +0.34(+3.71%) |
May 14, 2008 | 9.205 | 9.355 | 9.088 | 9.282 | 2,364,953 | +0.19(+2.14%) |
May 13, 2008 | 9.199 | 9.199 | 8.950 | 9.088 | 3,579,306 | +0.01(+0.12%) |
May 12, 2008 | 9.055 | 9.105 | 8.961 | 9.077 | 2,520,112 | +0.06(+0.68%) |
May 09, 2008 | 8.933 | 9.166 | 8.822 | 9.016 | 1,443,365 | +0.04(+0.43%) |
May 08, 2008 | 9.122 | 9.155 | 8.861 | 8.977 | 2,980,730 | -0.09(-0.98%) |
May 07, 2008 | 9.294 | 9.454 | 9.038 | 9.066 | 2,306,338 | -0.24(-2.56%) |
May 06, 2008 | 9.227 | 9.360 | 9.166 | 9.305 | 1,783,633 | -0.02(-0.24%) |
May 05, 2008 | 9.277 | 9.432 | 9.277 | 9.327 | 1,873,151 | -0.04(-0.41%) |
May 02, 2008 | 9.599 | 9.599 | 9.244 | 9.366 | 3,153,022 | -0.14(-1.52%) |
May 01, 2008 | 9.210 | 9.521 | 9.116 | 9.510 | 3,805,253 | +0.30(+3.25%) |
Apr 30, 2008 | 9.432 | 9.454 | 9.177 | 9.210 | 3,746,257 | -0.18(-1.95%) |
Apr 29, 2008 | 9.404 | 9.504 | 9.266 | 9.393 | 2,191,967 | -0.02(-0.18%) |
Apr 28, 2008 | 9.560 | 9.599 | 9.305 | 9.410 | 4,314,269 | -0.09(-0.99%) |
Apr 25, 2008 | 9.327 | 9.959 | 9.221 | 9.504 | 7,259,935 | +0.21(+2.21%) |
Apr 24, 2008 | 9.149 | 9.377 | 9.072 | 9.299 | 4,954,855 | +0.19(+2.13%) |
Apr 23, 2008 | 9.083 | 9.166 | 8.922 | 9.105 | 4,041,025 | +0.11(+1.17%) |
Apr 22, 2008 | 9.183 | 9.205 | 8.888 | 8.999 | 2,886,032 | -0.19(-2.05%) |
Apr 21, 2008 | 9.282 | 9.366 | 9.160 | 9.188 | 3,710,200 | -0.16(-1.72%) |
Apr 18, 2008 | 9.294 | 9.377 | 9.133 | 9.349 | 4,780,327 | +0.22(+2.43%) |
Apr 17, 2008 | 8.361 | 9.377 | 8.350 | 9.127 | 11,201,845 | +1.17(+14.63%) |
Apr 16, 2008 | 8.040 | 8.173 | 7.834 | 7.962 | 7,935,908 | +0.03(+0.35%) |
Apr 15, 2008 | 7.951 | 8.067 | 7.873 | 7.934 | 4,816,438 | +0.00(+0.00%) |
Apr 14, 2008 | 8.250 | 8.267 | 7.901 | 7.934 | 5,909,553 | -0.43(-5.11%) |
Apr 11, 2008 | 8.561 | 8.650 | 8.334 | 8.361 | 4,018,669 | -0.23(-2.65%) |
Apr 10, 2008 | 8.606 | 8.716 | 8.517 | 8.589 | 3,047,521 | +0.02(+0.19%) |
Apr 09, 2008 | 8.655 | 8.705 | 8.506 | 8.572 | 3,123,019 | -0.12(-1.40%) |
Apr 08, 2008 | 8.750 | 8.766 | 8.633 | 8.694 | 2,017,577 | -0.05(-0.57%) |
Apr 07, 2008 | 8.783 | 8.839 | 8.711 | 8.744 | 1,938,532 | +0.04(+0.51%) |
Apr 04, 2008 | 8.861 | 8.888 | 8.628 | 8.700 | 2,549,151 | -0.12(-1.38%) |
Apr 03, 2008 | 8.805 | 8.877 | 8.683 | 8.822 | 2,904,848 | -0.11(-1.18%) |
Apr 02, 2008 | 8.800 | 9.166 | 8.800 | 8.927 | 4,227,438 | +0.07(+0.81%) |
Apr 01, 2008 | 8.472 | 8.916 | 8.456 | 8.855 | 5,186,051 | +0.39(+4.66%) |
Mar 31, 2008 | 8.273 | 8.511 | 8.206 | 8.461 | 4,780,480 | +0.21(+2.49%) |
Mar 28, 2008 | 8.417 | 8.417 | 8.195 | 8.256 | 2,977,187 | -0.11(-1.26%) |
Mar 27, 2008 | 8.517 | 8.667 | 8.350 | 8.361 | 4,144,428 | -0.20(-2.33%) |
Mar 26, 2008 | 8.839 | 8.844 | 8.528 | 8.561 | 3,258,341 | -0.29(-3.26%) |
Mar 25, 2008 | 8.883 | 8.894 | 8.544 | 8.850 | 4,227,781 | -0.01(-0.13%) |
Mar 24, 2008 | 8.711 | 8.916 | 8.639 | 8.861 | 4,107,280 | +0.20(+2.31%) |
Mar 21, 2008 | 8.500 | 8.728 | 8.384 | 8.661 | 15,654,780 | -0.00(-0.01%) |
Mar 20, 2008 | 8.500 | 8.728 | 8.384 | 8.662 | 15,654,780 | +0.18(+2.17%) |
Mar 19, 2008 | 8.750 | 8.750 | 8.478 | 8.478 | 5,615,703 | -0.14(-1.61%) |
Mar 18, 2008 | 8.478 | 8.633 | 8.356 | 8.617 | 4,863,209 | +0.32(+3.81%) |
Mar 17, 2008 | 8.317 | 8.395 | 8.095 | 8.300 | 4,399,357 | -0.05(-0.60%) |
Mar 14, 2008 | 8.694 | 8.694 | 8.284 | 8.350 | 4,484,903 | -0.24(-2.78%) |
Mar 13, 2008 | 8.317 | 8.716 | 8.284 | 8.589 | 4,326,184 | +0.19(+2.31%) |
Mar 12, 2008 | 8.511 | 8.744 | 8.289 | 8.395 | 7,264,012 | -0.13(-1.50%) |
Mar 11, 2008 | 8.778 | 8.778 | 8.334 | 8.522 | 7,824,162 | -0.04(-0.52%) |
Mar 10, 2008 | 8.894 | 8.894 | 8.550 | 8.567 | 4,156,170 | -0.27(-3.02%) |
Mar 07, 2008 | 8.778 | 8.999 | 8.744 | 8.833 | 4,960,073 | +0.01(+0.06%) |
Mar 06, 2008 | 9.049 | 9.094 | 8.822 | 8.827 | 3,823,100 | -0.21(-2.33%) |
Mar 05, 2008 | 9.210 | 9.266 | 8.988 | 9.038 | 4,136,848 | -0.17(-1.87%) |
Mar 04, 2008 | 9.377 | 9.377 | 9.105 | 9.210 | 8,880,697 | -0.21(-2.24%) |
Mar 03, 2008 | 9.310 | 9.482 | 9.216 | 9.421 | 2,903,527 | +0.16(+1.68%) |
Feb 29, 2008 | 9.493 | 9.515 | 9.216 | 9.266 | 3,622,459 | -0.32(-3.30%) |
Feb 28, 2008 | 9.821 | 9.859 | 9.560 | 9.582 | 2,627,671 | -0.29(-2.98%) |
Feb 27, 2008 | 9.798 | 9.959 | 9.782 | 9.876 | 3,632,779 | +0.06(+0.56%) |
Feb 26, 2008 | 9.576 | 9.926 | 9.576 | 9.821 | 3,830,853 | +0.22(+2.25%) |
Feb 25, 2008 | 9.715 | 9.715 | 9.410 | 9.604 | 4,596,703 | -0.08(-0.86%) |
Feb 22, 2008 | 9.527 | 9.687 | 9.393 | 9.687 | 2,488,407 | +0.23(+2.46%) |
Feb 21, 2008 | 9.699 | 9.754 | 9.416 | 9.454 | 4,245,462 | -0.19(-2.01%) |
Feb 20, 2008 | 9.532 | 9.704 | 9.443 | 9.649 | 3,825,994 | +0.09(+0.93%) |
Feb 19, 2008 | 9.848 | 9.865 | 9.510 | 9.560 | 2,961,865 | -0.19(-1.99%) |
Feb 18, 2008 | 9.771 | 9.826 | 9.682 | 9.754 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.771 | 9.826 | 9.682 | 9.754 | 2,486,873 | -0.07(-0.73%) |
Feb 14, 2008 | 9.932 | 9.993 | 9.793 | 9.826 | 3,271,956 | -0.13(-1.34%) |
Feb 13, 2008 | 9.987 | 10.04 | 9.848 | 9.959 | 4,148,330 | +0.03(+0.34%) |
Feb 12, 2008 | 10.01 | 10.08 | 9.826 | 9.926 | 2,294,350 | -0.05(-0.50%) |
Feb 11, 2008 | 9.882 | 10.00 | 9.682 | 9.976 | 3,684,374 | +0.12(+1.18%) |
Feb 08, 2008 | 10.03 | 10.12 | 9.782 | 9.859 | 3,087,210 | -0.28(-2.74%) |
Feb 07, 2008 | 10.06 | 10.29 | 9.976 | 10.14 | 3,359,003 | -0.02(-0.22%) |
Feb 06, 2008 | 10.28 | 10.38 | 10.08 | 10.16 | 2,304,369 | +0.00(+0.00%) |
Feb 05, 2008 | 10.19 | 10.38 | 10.11 | 10.16 | 2,941,003 | -0.21(-1.98%) |
Feb 04, 2008 | 10.66 | 10.81 | 10.34 | 10.36 | 2,720,109 | -0.30(-2.81%) |
Feb 01, 2008 | 10.61 | 10.69 | 10.41 | 10.66 | 4,076,414 | +0.13(+1.26%) |
Jan 31, 2008 | 9.965 | 10.65 | 9.909 | 10.53 | 4,407,670 | +0.43(+4.23%) |
Jan 30, 2008 | 10.00 | 10.32 | 9.954 | 10.10 | 3,227,179 | +0.06(+0.61%) |
Jan 29, 2008 | 9.920 | 10.07 | 9.710 | 10.04 | 3,417,828 | +0.29(+3.02%) |
Jan 28, 2008 | 9.321 | 9.748 | 9.238 | 9.748 | 5,525,596 | +0.42(+4.52%) |
Jan 25, 2008 | 9.909 | 9.909 | 9.238 | 9.327 | 6,672,921 | -0.53(-5.40%) |
Jan 24, 2008 | 10.08 | 10.30 | 9.859 | 9.859 | 5,122,863 | -0.26(-2.52%) |
Jan 23, 2008 | 9.160 | 10.16 | 8.905 | 10.11 | 5,605,565 | +0.74(+7.87%) |
Jan 22, 2008 | 8.600 | 9.493 | 8.600 | 9.377 | 4,048,933 | +0.42(+4.71%) |
Jan 21, 2008 | 9.016 | 9.060 | 8.816 | 8.955 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.016 | 9.060 | 8.816 | 8.955 | 3,704,908 | +0.11(+1.19%) |
Jan 17, 2008 | 9.005 | 9.072 | 8.822 | 8.850 | 3,523,556 | -0.14(-1.54%) |
Jan 16, 2008 | 8.772 | 9.094 | 8.744 | 8.988 | 2,758,467 | +0.19(+2.21%) |
Jan 15, 2008 | 8.877 | 8.972 | 8.766 | 8.794 | 2,400,735 | -0.21(-2.34%) |
Jan 14, 2008 | 9.022 | 9.055 | 8.911 | 9.005 | 2,055,738 | +0.07(+0.81%) |
Jan 11, 2008 | 9.072 | 9.072 | 8.866 | 8.933 | 4,397,569 | -0.21(-2.25%) |
Jan 10, 2008 | 8.827 | 9.277 | 8.822 | 9.138 | 3,814,092 | +0.27(+3.00%) |
Jan 09, 2008 | 8.916 | 8.927 | 8.628 | 8.872 | 3,801,178 | -0.01(-0.06%) |
Jan 08, 2008 | 9.049 | 9.183 | 8.861 | 8.877 | 3,409,054 | -0.14(-1.60%) |
Jan 07, 2008 | 9.094 | 9.238 | 8.961 | 9.022 | 3,857,528 | -0.03(-0.37%) |
Jan 04, 2008 | 9.310 | 9.355 | 9.055 | 9.055 | 2,996,554 | -0.27(-2.86%) |
Jan 03, 2008 | 9.460 | 9.515 | 9.316 | 9.321 | 3,291,956 | -0.09(-0.94%) |
Jan 02, 2008 | 9.621 | 9.710 | 9.410 | 9.410 | 3,719,920 | -0.27(-2.75%) |
Jan 01, 2008 | 9.538 | 9.748 | 9.510 | 9.676 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.538 | 9.748 | 9.510 | 9.676 | 3,726,374 | +0.09(+0.98%) |
Dec 28, 2007 | 9.776 | 9.904 | 9.571 | 9.582 | 2,662,411 | -0.16(-1.65%) |
Dec 27, 2007 | 9.771 | 9.882 | 9.715 | 9.743 | 3,008,787 | -0.01(-0.06%) |
Dec 26, 2007 | 9.859 | 9.859 | 9.709 | 9.748 | 2,088,059 | -0.02(-0.17%) |
Dec 24, 2007 | 9.743 | 9.959 | 9.737 | 9.765 | 1,203,922 | -0.02(-0.23%) |
Dec 21, 2007 | 9.948 | 9.948 | 9.654 | 9.787 | 9,146,772 | -0.03(-0.34%) |
Dec 20, 2007 | 10.13 | 10.13 | 9.743 | 9.821 | 5,644,043 | -0.62(-5.90%) |
Dec 19, 2007 | 10.44 | 10.53 | 10.32 | 10.44 | 2,170,572 | +0.03(+0.27%) |
Dec 18, 2007 | 10.44 | 10.45 | 10.25 | 10.41 | 2,264,448 | +0.08(+0.81%) |
Dec 17, 2007 | 10.35 | 10.46 | 10.18 | 10.33 | 2,695,317 | -0.06(-0.59%) |
Dec 14, 2007 | 10.63 | 10.63 | 10.39 | 10.39 | 2,610,135 | -0.32(-3.01%) |
Dec 13, 2007 | 10.80 | 10.82 | 10.57 | 10.71 | 2,571,417 | -0.14(-1.28%) |
Dec 12, 2007 | 11.13 | 11.13 | 10.69 | 10.85 | 4,143,920 | -0.06(-0.56%) |
Dec 11, 2007 | 11.51 | 11.55 | 10.87 | 10.91 | 4,414,800 | -0.59(-5.12%) |
Dec 10, 2007 | 11.41 | 11.55 | 11.21 | 11.50 | 2,406,417 | +0.21(+1.82%) |
Dec 07, 2007 | 11.37 | 11.37 | 11.22 | 11.29 | 2,233,094 | -0.03(-0.25%) |
Dec 06, 2007 | 10.96 | 11.32 | 10.90 | 11.32 | 2,868,366 | +0.34(+3.08%) |
Dec 05, 2007 | 10.89 | 11.01 | 10.79 | 10.98 | 3,379,189 | +0.17(+1.59%) |
Dec 04, 2007 | 11.01 | 11.01 | 10.81 | 10.81 | 4,205,918 | -0.54(-4.74%) |
Dec 03, 2007 | 11.45 | 11.54 | 11.32 | 11.35 | 2,284,454 | -0.07(-0.63%) |
Nov 30, 2007 | 11.40 | 11.59 | 11.37 | 11.42 | 3,037,246 | +0.17(+1.53%) |
Nov 29, 2007 | 11.39 | 11.43 | 11.07 | 11.25 | 4,479,756 | -0.17(-1.46%) |
Nov 28, 2007 | 11.01 | 11.42 | 11.01 | 11.41 | 3,464,167 | +0.40(+3.63%) |
Nov 27, 2007 | 10.87 | 11.14 | 10.87 | 11.01 | 4,180,778 | +0.17(+1.59%) |
Nov 26, 2007 | 11.13 | 11.30 | 10.83 | 10.84 | 4,631,625 | -0.39(-3.51%) |
Nov 23, 2007 | 11.17 | 11.24 | 11.13 | 11.24 | 1,247,212 | +0.16(+1.45%) |
Nov 21, 2007 | 11.10 | 11.21 | 11.02 | 11.07 | 3,709,378 | -0.14(-1.29%) |
Nov 20, 2007 | 11.12 | 11.24 | 11.11 | 11.22 | 6,459,012 | +0.09(+0.85%) |
Nov 19, 2007 | 11.14 | 11.16 | 11.09 | 11.12 | 5,269,690 | -0.06(-0.55%) |
Nov 16, 2007 | 11.18 | 11.22 | 11.08 | 11.19 | 6,527,180 | +0.07(+0.65%) |
Nov 15, 2007 | 11.10 | 11.15 | 11.06 | 11.11 | 6,810,879 | -0.01(-0.10%) |
Nov 14, 2007 | 10.63 | 11.24 | 10.63 | 11.12 | 7,056,124 | +0.58(+5.53%) |
Nov 13, 2007 | 10.16 | 10.54 | 10.16 | 10.54 | 2,880,937 | +0.45(+4.45%) |
Nov 12, 2007 | 10.05 | 10.40 | 10.05 | 10.09 | 2,901,033 | +0.00(+0.00%) |
Nov 09, 2007 | 10.01 | 10.26 | 9.982 | 10.09 | 2,647,524 | -0.03(-0.27%) |
Nov 08, 2007 | 10.23 | 10.28 | 9.965 | 10.12 | 4,383,416 | -0.07(-0.65%) |
Nov 07, 2007 | 10.38 | 10.41 | 10.19 | 10.19 | 2,944,846 | -0.33(-3.16%) |
Nov 06, 2007 | 10.37 | 10.53 | 10.31 | 10.52 | 1,914,615 | +0.17(+1.61%) |
Nov 05, 2007 | 10.36 | 10.42 | 10.25 | 10.35 | 2,692,321 | -0.07(-0.64%) |
Nov 02, 2007 | 10.52 | 10.54 | 10.35 | 10.42 | 3,094,003 | -0.06(-0.53%) |
Nov 01, 2007 | 10.72 | 10.72 | 10.46 | 10.48 | 2,922,663 | -0.31(-2.83%) |
Oct 31, 2007 | 10.65 | 10.85 | 10.61 | 10.78 | 3,658,911 | +0.16(+1.46%) |
Oct 30, 2007 | 10.47 | 10.64 | 10.43 | 10.63 | 1,963,819 | +0.13(+1.22%) |
Oct 29, 2007 | 10.58 | 10.61 | 10.43 | 10.50 | 1,993,377 | -0.04(-0.37%) |
Oct 26, 2007 | 10.47 | 10.56 | 10.38 | 10.54 | 1,970,848 | +0.16(+1.55%) |
Oct 25, 2007 | 10.43 | 10.51 | 10.18 | 10.38 | 3,630,795 | -0.01(-0.05%) |
Oct 24, 2007 | 10.40 | 10.48 | 10.19 | 10.38 | 3,683,999 | -0.12(-1.16%) |
Oct 23, 2007 | 10.60 | 10.63 | 10.42 | 10.50 | 2,080,610 | -0.02(-0.16%) |
Oct 22, 2007 | 10.18 | 10.56 | 10.18 | 10.52 | 3,718,208 | +0.35(+3.44%) |
Oct 19, 2007 | 10.39 | 10.39 | 10.16 | 10.17 | 4,299,459 | -0.23(-2.19%) |
Oct 18, 2007 | 10.36 | 10.54 | 10.28 | 10.40 | 4,866,292 | +0.03(+0.32%) |
Oct 17, 2007 | 10.51 | 10.51 | 10.27 | 10.36 | 2,350,239 | -0.02(-0.21%) |
Oct 16, 2007 | 10.72 | 10.72 | 10.37 | 10.39 | 2,234,890 | -0.28(-2.60%) |
Oct 15, 2007 | 10.80 | 10.81 | 10.56 | 10.66 | 2,276,523 | -0.11(-1.03%) |
Oct 12, 2007 | 10.81 | 10.81 | 10.70 | 10.77 | 1,689,504 | +0.01(+0.05%) |
Oct 11, 2007 | 10.82 | 10.96 | 10.71 | 10.77 | 2,138,104 | -0.03(-0.31%) |
Oct 10, 2007 | 10.88 | 10.88 | 10.75 | 10.80 | 3,060,422 | -0.08(-0.76%) |
Oct 09, 2007 | 11.01 | 11.04 | 10.86 | 10.89 | 1,794,580 | -0.13(-1.16%) |
Oct 08, 2007 | 11.08 | 11.09 | 10.97 | 11.01 | 953,793 | -0.10(-0.90%) |
Oct 05, 2007 | 11.04 | 11.16 | 11.04 | 11.11 | 1,948,860 | +0.10(+0.91%) |
Oct 04, 2007 | 11.10 | 11.10 | 10.90 | 11.01 | 2,232,186 | +0.01(+0.05%) |
Oct 03, 2007 | 10.86 | 11.15 | 10.86 | 11.01 | 2,699,891 | +0.11(+0.97%) |
Oct 02, 2007 | 10.79 | 10.97 | 10.76 | 10.90 | 3,222,567 | +0.07(+0.67%) |
Oct 01, 2007 | 10.59 | 10.87 | 10.59 | 10.83 | 2,248,948 | +0.20(+1.88%) |
Sep 28, 2007 | 10.68 | 10.70 | 10.46 | 10.63 | 3,201,660 | -0.03(-0.26%) |
Sep 27, 2007 | 10.68 | 10.71 | 10.53 | 10.66 | 1,221,439 | +0.06(+0.52%) |
Sep 26, 2007 | 10.67 | 10.75 | 10.53 | 10.60 | 3,104,875 | -0.06(-0.57%) |
Sep 25, 2007 | 10.69 | 10.70 | 10.48 | 10.66 | 1,990,854 | -0.07(-0.67%) |
Sep 24, 2007 | 10.87 | 11.04 | 10.73 | 10.74 | 2,180,677 | -0.13(-1.17%) |
Sep 21, 2007 | 11.03 | 11.03 | 10.76 | 10.86 | 3,601,597 | -0.04(-0.41%) |
Sep 20, 2007 | 11.08 | 11.11 | 10.87 | 10.91 | 1,720,865 | -0.19(-1.70%) |
Sep 19, 2007 | 11.15 | 11.47 | 11.07 | 11.10 | 2,833,083 | -0.01(-0.10%) |
Sep 18, 2007 | 10.86 | 11.13 | 10.72 | 11.11 | 3,138,218 | +0.27(+2.46%) |
Sep 17, 2007 | 10.79 | 10.91 | 10.76 | 10.84 | 1,672,562 | -0.01(-0.05%) |
Sep 14, 2007 | 10.61 | 10.91 | 10.61 | 10.85 | 2,426,838 | +0.13(+1.24%) |
Sep 13, 2007 | 10.69 | 10.80 | 10.60 | 10.71 | 1,566,405 | +0.04(+0.42%) |
Sep 12, 2007 | 10.62 | 10.73 | 10.56 | 10.67 | 2,071,418 | -0.04(-0.36%) |
Sep 11, 2007 | 10.60 | 10.72 | 10.56 | 10.71 | 2,050,151 | +0.10(+0.94%) |
Sep 10, 2007 | 10.71 | 10.75 | 10.52 | 10.61 | 1,746,638 | -0.08(-0.78%) |
Sep 07, 2007 | 10.93 | 10.93 | 10.66 | 10.69 | 2,241,738 | -0.36(-3.21%) |
Sep 06, 2007 | 11.15 | 11.15 | 10.99 | 11.05 | 1,485,300 | -0.04(-0.35%) |
Sep 05, 2007 | 11.36 | 11.36 | 11.05 | 11.09 | 2,880,665 | -0.39(-3.39%) |
Sep 04, 2007 | 11.34 | 11.54 | 11.05 | 11.47 | 1,183,230 | +0.16(+1.37%) |
Aug 31, 2007 | 11.24 | 11.36 | 11.15 | 11.32 | 2,797,938 | +0.14(+1.29%) |
Aug 30, 2007 | 11.20 | 11.34 | 11.10 | 11.17 | 1,412,126 | -0.13(-1.13%) |
Aug 29, 2007 | 11.05 | 11.30 | 11.01 | 11.30 | 1,916,057 | +0.30(+2.72%) |
Aug 28, 2007 | 11.34 | 11.36 | 10.99 | 11.00 | 1,864,511 | -0.41(-3.55%) |
Aug 27, 2007 | 11.53 | 11.63 | 11.40 | 11.41 | 1,233,515 | -0.18(-1.58%) |
Aug 24, 2007 | 11.47 | 11.63 | 11.44 | 11.59 | 1,745,917 | +0.16(+1.41%) |
Aug 23, 2007 | 11.52 | 11.56 | 11.37 | 11.43 | 1,494,672 | -0.05(-0.44%) |
Aug 22, 2007 | 11.24 | 11.57 | 11.22 | 11.48 | 1,938,947 | +0.23(+2.07%) |
Aug 21, 2007 | 11.12 | 11.41 | 11.05 | 11.25 | 1,542,614 | +0.07(+0.65%) |
Aug 20, 2007 | 11.10 | 11.24 | 11.01 | 11.17 | 1,462,591 | +0.10(+0.90%) |
Aug 17, 2007 | 11.17 | 11.39 | 10.95 | 11.07 | 3,405,864 | +0.24(+2.20%) |
Aug 16, 2007 | 10.48 | 10.91 | 10.40 | 10.84 | 4,236,558 | +0.24(+2.25%) |
Aug 15, 2007 | 10.81 | 10.99 | 10.56 | 10.60 | 2,180,639 | -0.18(-1.70%) |
Aug 14, 2007 | 10.98 | 11.00 | 10.77 | 10.78 | 2,285,175 | -0.17(-1.52%) |
Aug 13, 2007 | 11.07 | 11.34 | 10.93 | 10.95 | 4,324,692 | -0.08(-0.70%) |
Aug 10, 2007 | 11.35 | 11.45 | 10.97 | 11.02 | 5,754,230 | -0.50(-4.33%) |
Aug 09, 2007 | 11.52 | 11.63 | 11.39 | 11.52 | 4,886,659 | -0.16(-1.33%) |
Aug 08, 2007 | 11.44 | 11.69 | 11.37 | 11.68 | 5,002,385 | +0.24(+2.13%) |
Aug 07, 2007 | 11.26 | 11.55 | 11.21 | 11.44 | 4,867,554 | +0.07(+0.63%) |
Aug 06, 2007 | 11.41 | 11.44 | 11.21 | 11.36 | 4,380,024 | -0.06(-0.49%) |
Aug 03, 2007 | 11.50 | 11.76 | 11.40 | 11.42 | 3,183,636 | -0.34(-2.88%) |
Aug 02, 2007 | 11.70 | 11.83 | 11.65 | 11.76 | 2,329,966 | +0.07(+0.57%) |
Aug 01, 2007 | 11.50 | 11.74 | 11.43 | 11.69 | 3,375,096 | +0.19(+1.64%) |
Jul 31, 2007 | 11.65 | 11.72 | 11.50 | 11.50 | 3,661,009 | -0.07(-0.62%) |
Jul 30, 2007 | 11.52 | 11.62 | 11.43 | 11.57 | 2,684,960 | +0.03(+0.24%) |
Jul 27, 2007 | 11.63 | 11.73 | 11.50 | 11.55 | 3,524,989 | -0.13(-1.14%) |
Jul 26, 2007 | 11.72 | 11.81 | 11.49 | 11.68 | 4,339,008 | -0.13(-1.08%) |
Jul 25, 2007 | 11.88 | 11.93 | 11.71 | 11.81 | 3,697,174 | +0.03(+0.28%) |
Jul 24, 2007 | 11.89 | 12.00 | 11.71 | 11.77 | 4,023,438 | -0.25(-2.08%) |
Jul 23, 2007 | 12.20 | 12.26 | 11.95 | 12.02 | 3,958,819 | -0.15(-1.23%) |
Jul 20, 2007 | 12.48 | 12.61 | 12.16 | 12.17 | 4,675,130 | -0.37(-2.92%) |
Jul 19, 2007 | 12.31 | 12.64 | 12.31 | 12.54 | 2,670,646 | +0.26(+2.08%) |
Jul 18, 2007 | 12.30 | 12.43 | 12.20 | 12.28 | 2,668,009 | -0.11(-0.85%) |
Jul 17, 2007 | 12.37 | 12.57 | 12.26 | 12.39 | 2,926,083 | +0.00(+0.00%) |
Jul 16, 2007 | 12.43 | 12.55 | 12.38 | 12.39 | 2,590,248 | -0.10(-0.80%) |
Jul 13, 2007 | 12.46 | 12.54 | 12.36 | 12.49 | 2,076,048 | +0.03(+0.27%) |
Jul 12, 2007 | 12.22 | 12.46 | 12.17 | 12.46 | 1,733,842 | +0.28(+2.28%) |
Jul 11, 2007 | 12.17 | 12.26 | 12.07 | 12.18 | 2,058,622 | +0.01(+0.05%) |
Jul 10, 2007 | 12.38 | 12.39 | 12.17 | 12.17 | 2,821,188 | -0.27(-2.14%) |
Jul 09, 2007 | 12.48 | 12.51 | 12.38 | 12.44 | 2,051,441 | -0.04(-0.36%) |
Jul 06, 2007 | 12.36 | 12.53 | 12.23 | 12.48 | 1,908,307 | +0.15(+1.21%) |
Jul 05, 2007 | 12.35 | 12.39 | 12.28 | 12.33 | 1,631,289 | -0.07(-0.58%) |
Jul 03, 2007 | 12.38 | 12.48 | 12.32 | 12.41 | 1,524,112 | +0.03(+0.27%) |