Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.904 | 8.112 | 7.901 | 7.955 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.714 | 7.952 | 7.598 | 7.921 | 2,277,352 | +0.24(+3.10%) |
Aug 27, 2008 | 7.601 | 7.744 | 7.489 | 7.683 | 2,120,421 | +0.09(+1.12%) |
Aug 26, 2008 | 7.506 | 7.656 | 7.458 | 7.598 | 2,000,390 | -0.01(-0.13%) |
Aug 25, 2008 | 7.860 | 7.860 | 7.482 | 7.608 | 3,493,576 | -0.21(-2.70%) |
Aug 22, 2008 | 7.639 | 7.921 | 7.612 | 7.819 | 5,982,908 | +0.15(+2.00%) |
Aug 21, 2008 | 7.741 | 7.867 | 7.612 | 7.666 | 2,743,947 | -0.17(-2.17%) |
Aug 20, 2008 | 7.819 | 7.898 | 7.629 | 7.836 | 2,536,868 | -0.00(-0.04%) |
Aug 19, 2008 | 7.867 | 7.915 | 7.744 | 7.840 | 1,976,584 | -0.20(-2.54%) |
Aug 18, 2008 | 8.269 | 8.269 | 8.027 | 8.044 | 1,403,397 | -0.13(-1.54%) |
Aug 15, 2008 | 8.258 | 8.415 | 8.068 | 8.170 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.572 | 8.735 | 8.180 | 8.296 | 5,260,129 | -0.37(-4.24%) |
Aug 13, 2008 | 9.402 | 9.402 | 8.102 | 8.663 | 12,679,950 | -0.78(-8.22%) |
Aug 12, 2008 | 9.474 | 9.579 | 9.222 | 9.440 | 4,261,648 | +0.08(+0.87%) |
Aug 11, 2008 | 9.058 | 9.474 | 8.885 | 9.358 | 3,565,301 | +0.33(+3.70%) |
Aug 08, 2008 | 8.589 | 9.249 | 8.401 | 9.024 | 3,130,606 | +0.46(+5.37%) |
Aug 07, 2008 | 8.466 | 8.677 | 8.282 | 8.565 | 1,636,257 | -0.09(-1.02%) |
Aug 06, 2008 | 8.796 | 8.840 | 8.514 | 8.653 | 3,014,156 | -0.12(-1.32%) |
Aug 05, 2008 | 8.187 | 8.806 | 8.112 | 8.769 | 4,212,134 | +0.53(+6.49%) |
Aug 04, 2008 | 8.384 | 8.422 | 8.190 | 8.235 | 1,964,566 | -0.18(-2.10%) |
Aug 01, 2008 | 8.718 | 8.725 | 8.306 | 8.412 | 2,807,015 | -0.18(-2.06%) |
Jul 31, 2008 | 8.425 | 8.718 | 8.371 | 8.589 | 3,293,189 | -0.06(-0.75%) |
Jul 30, 2008 | 8.732 | 8.755 | 8.340 | 8.653 | 5,414,231 | -0.03(-0.39%) |
Jul 29, 2008 | 8.687 | 8.708 | 8.388 | 8.687 | 2,774,375 | +0.32(+3.82%) |
Jul 28, 2008 | 8.544 | 8.677 | 8.299 | 8.367 | 2,440,106 | -0.27(-3.15%) |
Jul 25, 2008 | 8.912 | 8.939 | 8.527 | 8.640 | 3,861,693 | -0.10(-1.13%) |
Jul 24, 2008 | 9.528 | 9.528 | 8.677 | 8.738 | 3,385,789 | -0.63(-6.69%) |
Jul 23, 2008 | 8.875 | 9.497 | 8.875 | 9.365 | 4,764,123 | +0.34(+3.81%) |
Jul 22, 2008 | 8.715 | 9.052 | 8.439 | 9.021 | 4,679,684 | +0.23(+2.63%) |
Jul 21, 2008 | 8.755 | 8.885 | 8.589 | 8.789 | 2,249,815 | -0.02(-0.19%) |
Jul 18, 2008 | 8.555 | 8.943 | 8.493 | 8.806 | 5,540,584 | +0.32(+3.81%) |
Jul 17, 2008 | 8.010 | 8.558 | 7.898 | 8.483 | 6,004,696 | +0.42(+5.24%) |
Jul 16, 2008 | 7.785 | 8.081 | 7.697 | 8.061 | 7,242,532 | +0.37(+4.78%) |
Jul 15, 2008 | 7.789 | 7.863 | 7.564 | 7.693 | 9,295,468 | -0.15(-1.91%) |
Jul 14, 2008 | 7.819 | 7.894 | 7.608 | 7.843 | 2,589,302 | +0.16(+2.04%) |
Jul 11, 2008 | 7.840 | 7.840 | 7.441 | 7.686 | 5,098,260 | -0.22(-2.76%) |
Jul 10, 2008 | 8.320 | 8.323 | 7.836 | 7.904 | 4,542,805 | -0.35(-4.21%) |
Jul 09, 2008 | 8.663 | 8.837 | 8.241 | 8.252 | 2,825,666 | -0.39(-4.53%) |
Jul 08, 2008 | 8.360 | 8.646 | 8.269 | 8.643 | 2,561,753 | +0.16(+1.93%) |
Jul 07, 2008 | 8.272 | 8.623 | 8.252 | 8.480 | 4,202,481 | -0.22(-2.50%) |
Jul 04, 2008 | 8.619 | 8.718 | 8.357 | 8.697 | 2,135,935 | +0.00(+0.00%) |
Jul 03, 2008 | 8.619 | 8.718 | 8.357 | 8.697 | 2,135,935 | +0.05(+0.59%) |
Jul 02, 2008 | 8.966 | 9.099 | 8.514 | 8.646 | 2,999,065 | -0.23(-2.64%) |
Jul 01, 2008 | 8.670 | 8.881 | 8.623 | 8.881 | 2,706,166 | +0.07(+0.81%) |
Jun 30, 2008 | 8.892 | 8.892 | 8.623 | 8.810 | 2,744,232 | -0.09(-0.99%) |
Jun 27, 2008 | 8.810 | 8.980 | 8.721 | 8.898 | 3,287,901 | +0.04(+0.42%) |
Jun 26, 2008 | 8.691 | 8.881 | 8.514 | 8.861 | 1,913,222 | +0.12(+1.40%) |
Jun 25, 2008 | 9.072 | 9.072 | 8.708 | 8.738 | 5,693,167 | -0.16(-1.84%) |
Jun 24, 2008 | 8.626 | 9.048 | 8.578 | 8.902 | 4,052,245 | +0.26(+3.03%) |
Jun 23, 2008 | 8.902 | 8.902 | 8.629 | 8.640 | 2,064,656 | -0.31(-3.46%) |
Jun 20, 2008 | 9.089 | 9.137 | 8.762 | 8.949 | 3,351,081 | -0.15(-1.68%) |
Jun 19, 2008 | 9.402 | 9.402 | 9.035 | 9.103 | 4,772,709 | -0.30(-3.19%) |
Jun 18, 2008 | 9.436 | 9.572 | 9.280 | 9.402 | 2,809,976 | -0.18(-1.92%) |
Jun 17, 2008 | 9.756 | 9.851 | 9.569 | 9.586 | 1,704,768 | -0.17(-1.74%) |
Jun 16, 2008 | 9.732 | 9.780 | 9.586 | 9.756 | 1,505,048 | +0.17(+1.81%) |
Jun 13, 2008 | 9.589 | 9.698 | 9.508 | 9.583 | 1,002,596 | +0.03(+0.32%) |
Jun 12, 2008 | 9.402 | 9.651 | 9.354 | 9.552 | 2,653,401 | +0.27(+2.93%) |
Jun 11, 2008 | 9.354 | 9.525 | 9.266 | 9.280 | 1,271,277 | -0.18(-1.91%) |
Jun 10, 2008 | 9.494 | 9.623 | 9.310 | 9.460 | 1,804,242 | -0.18(-1.91%) |
Jun 09, 2008 | 9.760 | 9.845 | 9.620 | 9.644 | 1,434,248 | -0.10(-1.01%) |
Jun 06, 2008 | 9.875 | 9.923 | 9.719 | 9.743 | 1,199,088 | -0.30(-3.02%) |
Jun 05, 2008 | 9.940 | 10.18 | 9.926 | 10.05 | 1,602,189 | +0.17(+1.72%) |
Jun 04, 2008 | 9.688 | 9.960 | 9.664 | 9.875 | 1,807,388 | +0.04(+0.38%) |
Jun 03, 2008 | 10.02 | 10.12 | 9.685 | 9.838 | 5,332,914 | -0.17(-1.73%) |
Jun 02, 2008 | 9.872 | 10.05 | 9.777 | 10.01 | 2,625,893 | +0.00(+0.00%) |
May 30, 2008 | 10.25 | 10.25 | 9.770 | 10.01 | 3,915,175 | -0.22(-2.16%) |
May 29, 2008 | 10.27 | 10.33 | 10.08 | 10.23 | 2,321,619 | +0.07(+0.70%) |
May 28, 2008 | 9.555 | 10.32 | 9.385 | 10.16 | 7,112,069 | +0.70(+7.45%) |
May 27, 2008 | 9.324 | 9.542 | 9.324 | 9.457 | 2,169,069 | +0.06(+0.65%) |
May 26, 2008 | 9.249 | 9.446 | 9.052 | 9.395 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.249 | 9.446 | 9.052 | 9.395 | 1,435,241 | +0.10(+1.02%) |
May 22, 2008 | 9.293 | 9.508 | 9.242 | 9.300 | 1,169,406 | -0.10(-1.09%) |
May 21, 2008 | 9.726 | 9.729 | 9.266 | 9.402 | 2,271,697 | -0.25(-2.57%) |
May 20, 2008 | 9.770 | 9.913 | 9.555 | 9.651 | 2,860,506 | -0.11(-1.15%) |
May 19, 2008 | 10.07 | 10.09 | 9.760 | 9.763 | 1,113,809 | -0.23(-2.32%) |
May 16, 2008 | 10.20 | 10.21 | 9.824 | 9.994 | 1,896,060 | -0.12(-1.21%) |
May 15, 2008 | 10.09 | 10.13 | 9.872 | 10.12 | 1,887,150 | +0.08(+0.78%) |
May 14, 2008 | 9.940 | 10.09 | 9.923 | 10.04 | 1,702,236 | +0.09(+0.85%) |
May 13, 2008 | 10.10 | 10.11 | 9.838 | 9.954 | 2,689,939 | -0.14(-1.38%) |
May 12, 2008 | 9.943 | 10.19 | 9.926 | 10.09 | 2,122,072 | +0.21(+2.17%) |
May 09, 2008 | 9.654 | 9.920 | 9.634 | 9.879 | 1,090,772 | +0.29(+2.98%) |
May 08, 2008 | 9.661 | 9.838 | 9.497 | 9.593 | 4,026,059 | +0.03(+0.32%) |
May 07, 2008 | 9.508 | 9.869 | 9.402 | 9.562 | 5,471,253 | -0.04(-0.43%) |
May 06, 2008 | 8.915 | 9.637 | 8.888 | 9.603 | 7,587,821 | +0.68(+7.63%) |
May 05, 2008 | 8.926 | 8.946 | 8.708 | 8.922 | 3,525,723 | +0.04(+0.46%) |
May 02, 2008 | 8.612 | 9.017 | 8.452 | 8.881 | 5,368,809 | +0.23(+2.72%) |
May 01, 2008 | 8.834 | 8.834 | 8.429 | 8.646 | 8,917,560 | -0.11(-1.28%) |
Apr 30, 2008 | 8.766 | 8.943 | 8.667 | 8.759 | 9,801,624 | +0.27(+3.21%) |
Apr 29, 2008 | 8.680 | 9.137 | 8.085 | 8.486 | 46,173,328 | -3.74(-30.60%) |
Apr 28, 2008 | 11.91 | 12.62 | 11.91 | 12.23 | 4,230,180 | +0.25(+2.05%) |
Apr 25, 2008 | 11.42 | 12.08 | 11.41 | 11.98 | 2,841,476 | +0.56(+4.92%) |
Apr 24, 2008 | 11.63 | 11.64 | 11.17 | 11.42 | 2,721,991 | -0.16(-1.35%) |
Apr 23, 2008 | 11.85 | 11.85 | 11.51 | 11.58 | 1,009,420 | -0.31(-2.58%) |
Apr 22, 2008 | 11.95 | 11.95 | 11.63 | 11.88 | 1,393,362 | -0.14(-1.16%) |
Apr 21, 2008 | 11.95 | 12.15 | 11.88 | 12.02 | 1,556,392 | -0.01(-0.08%) |
Apr 18, 2008 | 12.16 | 12.21 | 11.85 | 12.03 | 1,775,532 | +0.23(+1.99%) |
Apr 17, 2008 | 11.93 | 12.03 | 11.78 | 11.80 | 1,173,757 | -0.30(-2.45%) |
Apr 16, 2008 | 11.71 | 12.10 | 11.55 | 12.09 | 1,936,256 | +0.65(+5.65%) |
Apr 15, 2008 | 11.39 | 11.54 | 11.37 | 11.45 | 868,746 | -0.03(-0.30%) |
Apr 14, 2008 | 11.74 | 11.74 | 11.45 | 11.48 | 917,082 | -0.16(-1.37%) |
Apr 11, 2008 | 11.74 | 11.80 | 11.60 | 11.64 | 1,103,372 | -0.30(-2.51%) |
Apr 10, 2008 | 12.06 | 12.09 | 11.80 | 11.94 | 1,066,651 | -0.13(-1.04%) |
Apr 09, 2008 | 12.35 | 12.40 | 12.02 | 12.07 | 1,084,865 | -0.39(-3.14%) |
Apr 08, 2008 | 12.57 | 12.60 | 12.34 | 12.46 | 782,877 | +0.03(+0.22%) |
Apr 07, 2008 | 13.02 | 13.05 | 12.38 | 12.43 | 1,203,838 | -0.51(-3.97%) |
Apr 04, 2008 | 12.47 | 12.96 | 12.45 | 12.95 | 1,213,656 | +0.43(+3.40%) |
Apr 03, 2008 | 12.77 | 12.77 | 12.11 | 12.52 | 2,260,429 | -0.16(-1.24%) |
Apr 02, 2008 | 13.11 | 13.11 | 12.62 | 12.68 | 1,603,320 | -0.23(-1.77%) |
Apr 01, 2008 | 12.83 | 13.14 | 12.76 | 12.90 | 1,793,990 | +0.19(+1.47%) |
Mar 31, 2008 | 12.35 | 12.80 | 12.22 | 12.72 | 815,778 | +0.26(+2.05%) |
Mar 28, 2008 | 12.68 | 12.87 | 12.36 | 12.46 | 905,669 | -0.18(-1.40%) |
Mar 27, 2008 | 13.35 | 13.35 | 12.47 | 12.64 | 2,016,397 | -0.57(-4.30%) |
Mar 26, 2008 | 12.78 | 13.37 | 12.59 | 13.21 | 2,155,629 | +0.28(+2.13%) |
Mar 25, 2008 | 13.01 | 13.01 | 12.60 | 12.93 | 1,126,579 | -0.08(-0.63%) |
Mar 24, 2008 | 12.42 | 13.11 | 12.34 | 13.01 | 1,709,412 | +0.54(+4.31%) |
Mar 21, 2008 | 11.90 | 12.57 | 11.77 | 12.48 | 1,794,007 | +0.00(+0.00%) |
Mar 20, 2008 | 11.90 | 12.57 | 11.77 | 12.48 | 1,794,007 | +0.68(+5.77%) |
Mar 19, 2008 | 12.20 | 12.36 | 11.73 | 11.80 | 2,373,034 | -0.43(-3.54%) |
Mar 18, 2008 | 11.73 | 12.31 | 11.52 | 12.23 | 1,843,066 | +0.72(+6.24%) |
Mar 17, 2008 | 11.34 | 11.61 | 11.10 | 11.51 | 2,347,162 | -0.50(-4.17%) |
Mar 14, 2008 | 11.97 | 12.20 | 11.61 | 12.01 | 2,217,025 | +0.00(+0.03%) |
Mar 13, 2008 | 11.71 | 12.04 | 11.51 | 12.01 | 1,612,168 | +0.04(+0.31%) |
Mar 12, 2008 | 12.06 | 12.17 | 11.79 | 11.97 | 1,381,858 | +0.00(+0.00%) |
Mar 11, 2008 | 11.41 | 12.07 | 11.22 | 11.97 | 2,121,773 | +0.67(+5.90%) |
Mar 10, 2008 | 11.68 | 11.70 | 11.26 | 11.30 | 1,562,584 | -0.35(-2.98%) |
Mar 07, 2008 | 11.66 | 12.04 | 11.34 | 11.65 | 2,865,359 | -0.20(-1.67%) |
Mar 06, 2008 | 12.48 | 12.52 | 11.78 | 11.85 | 2,734,752 | -0.75(-5.97%) |
Mar 05, 2008 | 12.44 | 12.67 | 12.24 | 12.60 | 1,545,484 | +0.16(+1.31%) |
Mar 04, 2008 | 12.42 | 12.58 | 12.21 | 12.44 | 1,959,337 | -0.18(-1.46%) |
Mar 03, 2008 | 12.86 | 12.89 | 12.19 | 12.62 | 2,272,887 | -0.22(-1.70%) |
Feb 29, 2008 | 13.06 | 13.43 | 12.76 | 12.84 | 1,355,420 | -0.35(-2.68%) |
Feb 28, 2008 | 13.36 | 13.43 | 13.04 | 13.19 | 1,138,329 | -0.14(-1.02%) |
Feb 27, 2008 | 13.51 | 13.66 | 13.22 | 13.33 | 966,654 | -0.26(-1.88%) |
Feb 26, 2008 | 13.06 | 13.67 | 12.93 | 13.58 | 2,462,567 | +0.66(+5.11%) |
Feb 25, 2008 | 13.01 | 13.03 | 12.72 | 12.92 | 1,772,040 | -0.01(-0.08%) |
Feb 22, 2008 | 13.21 | 13.21 | 12.74 | 12.93 | 2,620,940 | -0.22(-1.71%) |
Feb 21, 2008 | 13.13 | 13.40 | 12.90 | 13.16 | 2,201,236 | +0.25(+1.90%) |
Feb 20, 2008 | 12.96 | 13.03 | 12.61 | 12.91 | 2,216,438 | -0.16(-1.22%) |
Feb 19, 2008 | 13.31 | 13.44 | 12.98 | 13.07 | 1,678,265 | -0.11(-0.85%) |
Feb 18, 2008 | 13.34 | 13.45 | 12.94 | 13.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.45 | 12.94 | 13.18 | 1,753,468 | -0.12(-0.92%) |
Feb 14, 2008 | 13.91 | 14.55 | 13.29 | 13.31 | 3,069,562 | -0.49(-3.53%) |
Feb 13, 2008 | 13.31 | 13.93 | 13.30 | 13.79 | 2,232,301 | +0.57(+4.27%) |
Feb 12, 2008 | 13.01 | 13.42 | 13.01 | 13.23 | 1,776,969 | +0.20(+1.54%) |
Feb 11, 2008 | 12.80 | 13.21 | 12.62 | 13.03 | 1,117,178 | +0.20(+1.59%) |
Feb 08, 2008 | 12.82 | 13.11 | 12.69 | 12.82 | 1,362,176 | +0.17(+1.37%) |
Feb 07, 2008 | 12.64 | 12.76 | 12.45 | 12.65 | 2,405,621 | +0.01(+0.11%) |
Feb 06, 2008 | 12.85 | 13.06 | 12.58 | 12.64 | 1,419,166 | +0.08(+0.65%) |
Feb 05, 2008 | 13.11 | 13.18 | 12.50 | 12.55 | 1,892,418 | -0.65(-4.95%) |
Feb 04, 2008 | 13.20 | 13.31 | 12.85 | 13.21 | 1,753,468 | +0.17(+1.33%) |
Feb 01, 2008 | 12.76 | 13.32 | 12.58 | 13.03 | 2,883,099 | +0.47(+3.71%) |
Jan 31, 2008 | 12.20 | 13.04 | 12.09 | 12.57 | 6,380,013 | +0.43(+3.50%) |
Jan 30, 2008 | 12.49 | 12.57 | 11.97 | 12.14 | 1,854,229 | -0.21(-1.71%) |
Jan 29, 2008 | 11.89 | 12.36 | 11.71 | 12.35 | 1,622,156 | +0.75(+6.45%) |
Jan 28, 2008 | 11.84 | 12.00 | 11.51 | 11.60 | 2,255,717 | -0.38(-3.15%) |
Jan 25, 2008 | 12.11 | 12.21 | 11.85 | 11.98 | 4,863,826 | +0.26(+2.18%) |
Jan 24, 2008 | 11.66 | 12.38 | 11.49 | 11.73 | 3,006,773 | +0.35(+3.08%) |
Jan 23, 2008 | 10.58 | 11.47 | 10.19 | 11.38 | 4,023,665 | +0.47(+4.27%) |
Jan 22, 2008 | 11.11 | 11.11 | 9.811 | 10.91 | 5,105,005 | -0.66(-5.74%) |
Jan 21, 2008 | 11.22 | 11.81 | 11.22 | 11.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.22 | 11.81 | 11.22 | 11.57 | 3,707,429 | +0.46(+4.14%) |
Jan 17, 2008 | 11.86 | 12.13 | 10.86 | 11.11 | 4,757,484 | -0.79(-6.63%) |
Jan 16, 2008 | 12.40 | 12.40 | 11.23 | 11.90 | 4,319,190 | -0.43(-3.48%) |
Jan 15, 2008 | 13.07 | 13.08 | 12.28 | 12.33 | 3,885,303 | -0.70(-5.40%) |
Jan 14, 2008 | 13.21 | 13.32 | 13.02 | 13.04 | 990,860 | -0.23(-1.74%) |
Jan 11, 2008 | 14.02 | 14.02 | 13.10 | 13.27 | 1,184,744 | -0.70(-5.00%) |
Jan 10, 2008 | 13.46 | 14.01 | 13.35 | 13.97 | 2,111,374 | +0.45(+3.35%) |
Jan 09, 2008 | 13.43 | 13.54 | 13.28 | 13.51 | 1,255,247 | +0.07(+0.51%) |
Jan 08, 2008 | 13.52 | 13.63 | 13.34 | 13.45 | 861,643 | -0.11(-0.83%) |
Jan 07, 2008 | 13.58 | 13.75 | 13.41 | 13.56 | 997,323 | -0.01(-0.05%) |
Jan 04, 2008 | 13.92 | 13.92 | 13.41 | 13.57 | 2,197,987 | -0.46(-3.30%) |
Jan 03, 2008 | 14.02 | 14.12 | 13.89 | 14.03 | 1,202,076 | -0.05(-0.39%) |
Jan 02, 2008 | 14.11 | 14.24 | 13.89 | 14.08 | 1,163,005 | +0.07(+0.51%) |
Jan 01, 2008 | 14.12 | 14.22 | 13.96 | 14.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.12 | 14.22 | 13.96 | 14.01 | 736,462 | -0.15(-1.08%) |
Dec 28, 2007 | 14.23 | 14.29 | 14.02 | 14.16 | 720,011 | -0.04(-0.31%) |
Dec 27, 2007 | 13.87 | 14.29 | 13.84 | 14.21 | 920,651 | +0.38(+2.73%) |
Dec 26, 2007 | 14.07 | 14.09 | 13.65 | 13.83 | 501,158 | -0.24(-1.69%) |
Dec 24, 2007 | 14.00 | 14.08 | 13.85 | 14.07 | 250,873 | +0.19(+1.35%) |
Dec 21, 2007 | 13.54 | 13.91 | 13.36 | 13.88 | 1,165,943 | +0.22(+1.59%) |
Dec 20, 2007 | 13.86 | 13.92 | 13.59 | 13.66 | 1,012,305 | -0.16(-1.18%) |
Dec 19, 2007 | 13.85 | 13.92 | 13.62 | 13.83 | 1,135,541 | -0.01(-0.07%) |
Dec 18, 2007 | 13.93 | 14.03 | 13.60 | 13.84 | 1,679,734 | -0.05(-0.37%) |
Dec 17, 2007 | 13.89 | 14.28 | 13.78 | 13.89 | 1,989,359 | +0.04(+0.27%) |
Dec 14, 2007 | 13.49 | 13.89 | 13.49 | 13.85 | 2,440,814 | +0.21(+1.57%) |
Dec 13, 2007 | 13.52 | 13.86 | 13.50 | 13.64 | 2,170,317 | +0.03(+0.23%) |
Dec 12, 2007 | 13.49 | 13.72 | 13.42 | 13.61 | 2,153,426 | +0.13(+0.96%) |
Dec 11, 2007 | 13.42 | 13.70 | 13.35 | 13.48 | 2,535,464 | +0.02(+0.15%) |
Dec 10, 2007 | 13.04 | 13.63 | 12.85 | 13.46 | 3,120,727 | +0.60(+4.63%) |
Dec 07, 2007 | 13.52 | 13.52 | 12.55 | 12.86 | 8,811,113 | -0.53(-3.99%) |
Dec 06, 2007 | 12.78 | 13.40 | 12.77 | 13.40 | 2,471,130 | +0.66(+5.21%) |
Dec 05, 2007 | 12.86 | 13.07 | 12.60 | 12.73 | 2,343,049 | -0.11(-0.85%) |
Dec 04, 2007 | 12.65 | 12.87 | 12.38 | 12.84 | 2,506,088 | +0.01(+0.08%) |
Dec 03, 2007 | 12.87 | 13.00 | 12.58 | 12.83 | 1,355,158 | -0.15(-1.18%) |
Nov 30, 2007 | 13.19 | 13.43 | 12.83 | 12.98 | 1,511,408 | +0.08(+0.61%) |
Nov 29, 2007 | 13.09 | 13.48 | 12.85 | 12.90 | 2,508,731 | -0.41(-3.07%) |
Nov 28, 2007 | 12.95 | 13.43 | 12.84 | 13.31 | 1,561,374 | +0.36(+2.79%) |
Nov 27, 2007 | 12.61 | 13.01 | 12.60 | 12.95 | 1,101,315 | +0.25(+1.93%) |
Nov 26, 2007 | 13.32 | 13.32 | 12.68 | 12.71 | 1,549,009 | -0.74(-5.52%) |
Nov 23, 2007 | 13.02 | 13.48 | 12.82 | 13.45 | 373,427 | +0.79(+6.21%) |
Nov 21, 2007 | 13.04 | 13.08 | 12.39 | 12.66 | 1,933,251 | -0.57(-4.30%) |
Nov 20, 2007 | 13.22 | 13.45 | 13.01 | 13.23 | 1,571,041 | +0.04(+0.28%) |
Nov 19, 2007 | 13.92 | 14.11 | 13.15 | 13.19 | 1,947,577 | -0.98(-6.89%) |
Nov 16, 2007 | 14.15 | 14.48 | 13.79 | 14.17 | 1,408,003 | +0.23(+1.64%) |
Nov 15, 2007 | 14.42 | 14.94 | 13.68 | 13.94 | 866,599 | -0.19(-1.35%) |
Nov 14, 2007 | 13.80 | 14.37 | 13.80 | 14.13 | 1,962,921 | +0.39(+2.87%) |
Nov 13, 2007 | 13.77 | 13.86 | 13.40 | 13.74 | 1,721,448 | +0.28(+2.07%) |
Nov 12, 2007 | 13.80 | 13.91 | 13.44 | 13.46 | 1,447,661 | -0.21(-1.57%) |
Nov 09, 2007 | 13.98 | 14.04 | 13.50 | 13.67 | 1,148,023 | -0.42(-2.97%) |
Nov 08, 2007 | 14.00 | 14.34 | 13.57 | 14.09 | 1,359,239 | -0.16(-1.10%) |
Nov 07, 2007 | 14.48 | 14.69 | 14.15 | 14.25 | 1,064,889 | -0.32(-2.17%) |
Nov 06, 2007 | 14.31 | 14.73 | 14.25 | 14.57 | 1,395,371 | +0.18(+1.28%) |
Nov 05, 2007 | 14.52 | 14.79 | 13.98 | 14.38 | 2,764,546 | -0.58(-3.85%) |
Nov 02, 2007 | 15.57 | 15.82 | 14.85 | 14.96 | 1,834,253 | -0.28(-1.85%) |
Nov 01, 2007 | 15.43 | 15.52 | 15.15 | 15.24 | 2,276,659 | -0.05(-0.36%) |
Oct 31, 2007 | 15.57 | 15.72 | 15.20 | 15.29 | 2,096,876 | -0.08(-0.53%) |
Oct 30, 2007 | 15.43 | 15.43 | 15.25 | 15.38 | 1,254,365 | +0.02(+0.16%) |
Oct 29, 2007 | 15.44 | 15.52 | 15.26 | 15.35 | 1,215,883 | +0.03(+0.22%) |
Oct 26, 2007 | 15.57 | 15.69 | 15.10 | 15.32 | 1,081,927 | +0.27(+1.81%) |
Oct 25, 2007 | 15.15 | 15.25 | 14.53 | 15.05 | 1,712,047 | +0.55(+3.83%) |
Oct 24, 2007 | 14.50 | 14.67 | 14.30 | 14.49 | 1,394,490 | -0.12(-0.79%) |
Oct 23, 2007 | 14.11 | 14.65 | 14.08 | 14.61 | 928,289 | +0.65(+4.68%) |
Oct 22, 2007 | 14.19 | 14.19 | 13.78 | 13.95 | 1,058,426 | -0.15(-1.09%) |
Oct 19, 2007 | 14.47 | 14.47 | 14.06 | 14.11 | 597,806 | -0.19(-1.33%) |
Oct 18, 2007 | 14.28 | 14.38 | 14.09 | 14.30 | 1,354,832 | +0.07(+0.48%) |
Oct 17, 2007 | 14.15 | 14.33 | 14.00 | 14.23 | 1,148,905 | +0.11(+0.80%) |
Oct 16, 2007 | 13.85 | 14.22 | 13.80 | 14.12 | 819,009 | +0.25(+1.79%) |
Oct 15, 2007 | 13.99 | 14.00 | 13.77 | 13.87 | 869,243 | -0.07(-0.54%) |
Oct 12, 2007 | 13.70 | 13.99 | 13.70 | 13.94 | 1,265,822 | +0.28(+2.02%) |
Oct 11, 2007 | 13.68 | 13.83 | 13.62 | 13.67 | 717,368 | +0.12(+0.88%) |
Oct 10, 2007 | 13.59 | 13.64 | 13.45 | 13.55 | 1,167,118 | +0.01(+0.08%) |
Oct 09, 2007 | 13.41 | 13.65 | 13.34 | 13.54 | 860,724 | +0.17(+1.30%) |
Oct 08, 2007 | 13.89 | 13.93 | 13.22 | 13.36 | 651,565 | -0.46(-3.30%) |
Oct 05, 2007 | 13.46 | 13.86 | 13.46 | 13.82 | 763,488 | +0.51(+3.86%) |
Oct 04, 2007 | 13.42 | 13.45 | 13.07 | 13.31 | 615,432 | -0.05(-0.41%) |
Oct 03, 2007 | 13.45 | 13.54 | 13.34 | 13.36 | 948,852 | -0.17(-1.26%) |
Oct 02, 2007 | 13.47 | 13.70 | 13.41 | 13.53 | 702,973 | -0.06(-0.45%) |
Oct 01, 2007 | 13.48 | 13.82 | 13.46 | 13.59 | 2,067,794 | +0.18(+1.37%) |
Sep 28, 2007 | 13.25 | 13.61 | 13.22 | 13.41 | 2,251,983 | +0.17(+1.29%) |
Sep 27, 2007 | 13.24 | 13.28 | 13.02 | 13.24 | 1,255,834 | +0.23(+1.78%) |
Sep 26, 2007 | 13.14 | 13.27 | 12.94 | 13.01 | 544,635 | +0.09(+0.66%) |
Sep 25, 2007 | 12.74 | 12.94 | 12.59 | 12.92 | 561,380 | +0.01(+0.08%) |
Sep 24, 2007 | 13.16 | 13.28 | 12.89 | 12.91 | 608,382 | -0.18(-1.38%) |
Sep 21, 2007 | 12.46 | 13.35 | 12.31 | 13.09 | 3,342,723 | +0.74(+6.01%) |
Sep 20, 2007 | 12.25 | 12.53 | 12.13 | 12.35 | 2,366,844 | +0.14(+1.17%) |
Sep 19, 2007 | 12.19 | 12.37 | 11.96 | 12.21 | 1,653,589 | -0.02(-0.17%) |
Sep 18, 2007 | 11.55 | 12.28 | 11.06 | 12.23 | 3,488,429 | +1.45(+13.42%) |
Sep 17, 2007 | 10.84 | 10.89 | 10.60 | 10.78 | 687,991 | -0.10(-0.88%) |
Sep 14, 2007 | 10.97 | 10.97 | 10.79 | 10.88 | 519,665 | -0.19(-1.69%) |
Sep 13, 2007 | 10.88 | 11.08 | 10.71 | 11.06 | 1,088,977 | +0.19(+1.72%) |
Sep 12, 2007 | 11.15 | 11.15 | 10.87 | 10.88 | 475,601 | -0.22(-2.02%) |
Sep 11, 2007 | 10.98 | 11.18 | 10.91 | 11.10 | 931,227 | +0.25(+2.26%) |
Sep 10, 2007 | 10.95 | 10.99 | 10.59 | 10.86 | 771,714 | +0.00(+0.03%) |
Sep 07, 2007 | 10.89 | 10.97 | 10.79 | 10.85 | 371,903 | -0.04(-0.41%) |
Sep 06, 2007 | 11.05 | 11.06 | 10.83 | 10.90 | 383,066 | -0.05(-0.50%) |
Sep 05, 2007 | 11.12 | 11.12 | 10.91 | 10.95 | 344,583 | -0.13(-1.17%) |