Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.955 | 10.00 | 9.615 | 9.741 | 2,801,711 | -0.14(-1.42%) |
May 29, 2008 | 9.668 | 9.968 | 9.595 | 9.881 | 3,798,124 | +0.21(+2.21%) |
May 28, 2008 | 9.255 | 9.921 | 9.255 | 9.668 | 7,617,010 | +0.43(+4.62%) |
May 27, 2008 | 9.028 | 9.461 | 9.021 | 9.241 | 4,839,399 | +0.21(+2.36%) |
May 26, 2008 | 8.541 | 9.141 | 8.541 | 9.028 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.541 | 9.141 | 8.541 | 9.028 | 9,680,513 | +0.97(+12.09%) |
May 22, 2008 | 8.315 | 8.435 | 7.894 | 8.054 | 4,944,785 | -0.12(-1.47%) |
May 21, 2008 | 8.421 | 8.488 | 8.108 | 8.174 | 1,889,633 | -0.22(-2.62%) |
May 20, 2008 | 8.415 | 8.468 | 8.274 | 8.395 | 1,492,609 | -0.07(-0.79%) |
May 19, 2008 | 8.688 | 8.721 | 8.421 | 8.461 | 1,308,949 | -0.21(-2.38%) |
May 16, 2008 | 8.841 | 8.841 | 8.528 | 8.668 | 1,812,756 | -0.11(-1.29%) |
May 15, 2008 | 8.548 | 8.868 | 8.415 | 8.781 | 1,698,266 | +0.21(+2.41%) |
May 14, 2008 | 8.635 | 8.695 | 8.508 | 8.575 | 1,734,722 | -0.09(-1.08%) |
May 13, 2008 | 8.761 | 8.841 | 8.648 | 8.668 | 3,303,822 | -0.11(-1.22%) |
May 12, 2008 | 8.468 | 8.808 | 8.468 | 8.775 | 2,131,099 | +0.33(+3.95%) |
May 09, 2008 | 8.261 | 8.475 | 8.261 | 8.441 | 740,355 | +0.10(+1.20%) |
May 08, 2008 | 8.581 | 8.639 | 8.234 | 8.341 | 2,022,875 | -0.19(-2.19%) |
May 07, 2008 | 8.661 | 8.835 | 8.488 | 8.528 | 1,594,676 | -0.14(-1.62%) |
May 06, 2008 | 8.601 | 8.748 | 8.448 | 8.668 | 1,314,043 | +0.04(+0.46%) |
May 05, 2008 | 8.808 | 8.868 | 8.588 | 8.628 | 1,787,837 | -0.18(-2.04%) |
May 02, 2008 | 8.701 | 8.868 | 8.555 | 8.808 | 3,824,955 | +0.17(+1.93%) |
May 01, 2008 | 8.441 | 8.835 | 8.301 | 8.641 | 2,079,268 | +0.21(+2.45%) |
Apr 30, 2008 | 8.435 | 8.835 | 8.281 | 8.435 | 4,241,877 | +0.00(+0.00%) |
Apr 29, 2008 | 8.174 | 8.435 | 8.114 | 8.435 | 1,816,982 | +0.27(+3.35%) |
Apr 28, 2008 | 8.094 | 8.268 | 7.821 | 8.161 | 1,634,095 | +0.11(+1.32%) |
Apr 25, 2008 | 8.041 | 8.121 | 7.761 | 8.054 | 2,281,408 | +0.06(+0.75%) |
Apr 24, 2008 | 7.868 | 8.081 | 7.868 | 7.994 | 1,804,028 | +0.15(+1.87%) |
Apr 23, 2008 | 7.761 | 7.981 | 7.681 | 7.848 | 935,598 | +0.11(+1.47%) |
Apr 22, 2008 | 7.894 | 7.894 | 7.561 | 7.734 | 1,798,242 | -0.18(-2.27%) |
Apr 21, 2008 | 7.721 | 7.928 | 7.661 | 7.914 | 1,200,489 | +0.17(+2.24%) |
Apr 18, 2008 | 7.768 | 7.894 | 7.528 | 7.741 | 2,169,432 | +0.07(+0.96%) |
Apr 17, 2008 | 7.668 | 7.768 | 7.548 | 7.668 | 1,498,703 | -0.01(-0.17%) |
Apr 16, 2008 | 7.494 | 7.681 | 7.308 | 7.681 | 2,863,400 | +0.23(+3.04%) |
Apr 15, 2008 | 7.461 | 7.528 | 7.354 | 7.454 | 1,715,337 | +0.01(+0.09%) |
Apr 14, 2008 | 7.521 | 7.654 | 7.434 | 7.448 | 1,784,311 | -0.06(-0.80%) |
Apr 11, 2008 | 7.501 | 7.634 | 7.454 | 7.508 | 2,388,321 | -0.11(-1.40%) |
Apr 10, 2008 | 7.441 | 7.741 | 7.441 | 7.614 | 2,612,187 | +0.18(+2.42%) |
Apr 09, 2008 | 7.748 | 7.834 | 7.394 | 7.434 | 3,914,567 | -0.33(-4.29%) |
Apr 08, 2008 | 8.028 | 8.048 | 7.728 | 7.768 | 2,132,844 | -0.30(-3.72%) |
Apr 07, 2008 | 8.141 | 8.174 | 8.014 | 8.068 | 2,161,644 | +0.01(+0.17%) |
Apr 04, 2008 | 8.134 | 8.234 | 7.921 | 8.054 | 2,041,253 | -0.04(-0.49%) |
Apr 03, 2008 | 8.074 | 8.141 | 7.954 | 8.094 | 1,874,757 | -0.05(-0.65%) |
Apr 02, 2008 | 8.261 | 8.361 | 8.061 | 8.148 | 3,381,970 | -0.02(-0.24%) |
Apr 01, 2008 | 7.954 | 8.268 | 7.568 | 8.168 | 3,961,037 | +0.32(+4.08%) |
Mar 31, 2008 | 7.568 | 7.854 | 7.514 | 7.848 | 3,361,351 | +0.37(+4.90%) |
Mar 28, 2008 | 7.674 | 7.721 | 7.274 | 7.481 | 2,506,144 | -0.23(-3.03%) |
Mar 27, 2008 | 7.768 | 7.948 | 7.674 | 7.714 | 1,744,934 | -0.06(-0.77%) |
Mar 26, 2008 | 7.994 | 7.994 | 7.714 | 7.774 | 2,213,715 | -0.24(-2.99%) |
Mar 25, 2008 | 8.141 | 8.174 | 7.928 | 8.014 | 1,703,218 | -0.11(-1.31%) |
Mar 24, 2008 | 7.814 | 8.301 | 7.714 | 8.121 | 3,100,510 | +0.43(+5.64%) |
Mar 21, 2008 | 7.321 | 7.748 | 7.301 | 7.688 | 3,411,120 | +0.00(+0.00%) |
Mar 20, 2008 | 7.321 | 7.748 | 7.301 | 7.688 | 3,411,120 | +0.35(+4.82%) |
Mar 19, 2008 | 7.434 | 7.568 | 7.334 | 7.334 | 2,795,347 | -0.05(-0.63%) |
Mar 18, 2008 | 7.214 | 7.594 | 7.154 | 7.381 | 3,700,131 | +0.31(+4.34%) |
Mar 17, 2008 | 7.248 | 7.414 | 6.928 | 7.074 | 2,731,283 | -0.37(-4.93%) |
Mar 14, 2008 | 7.461 | 7.534 | 7.108 | 7.441 | 2,859,034 | +0.09(+1.18%) |
Mar 13, 2008 | 7.461 | 7.461 | 7.008 | 7.354 | 3,676,041 | -0.13(-1.69%) |
Mar 12, 2008 | 7.421 | 7.874 | 7.408 | 7.481 | 2,501,627 | -0.01(-0.18%) |
Mar 11, 2008 | 7.648 | 8.028 | 7.181 | 7.494 | 6,324,081 | +0.06(+0.81%) |
Mar 10, 2008 | 7.494 | 7.701 | 7.388 | 7.434 | 3,098,697 | -0.06(-0.80%) |
Mar 07, 2008 | 7.688 | 7.748 | 7.381 | 7.494 | 3,247,191 | -0.25(-3.19%) |
Mar 06, 2008 | 8.081 | 8.141 | 7.721 | 7.741 | 1,833,469 | -0.41(-5.07%) |
Mar 05, 2008 | 8.281 | 8.541 | 8.108 | 8.154 | 1,502,149 | -0.10(-1.21%) |
Mar 04, 2008 | 8.081 | 8.348 | 8.041 | 8.254 | 2,199,494 | +0.09(+1.14%) |
Mar 03, 2008 | 8.194 | 8.194 | 7.974 | 8.161 | 1,904,507 | -0.04(-0.49%) |
Feb 29, 2008 | 8.481 | 8.515 | 8.161 | 8.201 | 1,717,291 | -0.36(-4.21%) |
Feb 28, 2008 | 8.761 | 8.801 | 8.395 | 8.561 | 2,298,912 | -0.30(-3.39%) |
Feb 27, 2008 | 8.775 | 9.081 | 8.761 | 8.861 | 1,694,355 | +0.03(+0.38%) |
Feb 26, 2008 | 8.688 | 8.921 | 8.688 | 8.828 | 1,878,953 | +0.10(+1.15%) |
Feb 25, 2008 | 8.508 | 8.788 | 8.301 | 8.728 | 4,603,197 | +0.23(+2.75%) |
Feb 22, 2008 | 8.435 | 8.575 | 8.274 | 8.495 | 2,968,700 | +0.09(+1.03%) |
Feb 21, 2008 | 8.274 | 8.588 | 8.214 | 8.408 | 2,552,210 | +0.03(+0.40%) |
Feb 20, 2008 | 8.228 | 8.441 | 8.188 | 8.375 | 2,504,836 | +0.07(+0.88%) |
Feb 19, 2008 | 8.488 | 8.535 | 8.274 | 8.301 | 1,994,980 | -0.09(-1.11%) |
Feb 18, 2008 | 8.488 | 8.488 | 8.268 | 8.395 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.488 | 8.488 | 8.268 | 8.395 | 2,426,115 | -0.04(-0.47%) |
Feb 14, 2008 | 8.855 | 8.881 | 8.361 | 8.435 | 2,822,804 | -0.42(-4.74%) |
Feb 13, 2008 | 9.075 | 9.083 | 8.735 | 8.855 | 2,056,533 | -0.09(-1.04%) |
Feb 12, 2008 | 8.988 | 9.101 | 8.881 | 8.948 | 2,701,133 | -0.01(-0.15%) |
Feb 11, 2008 | 8.875 | 9.055 | 8.701 | 8.961 | 1,358,444 | +0.11(+1.28%) |
Feb 08, 2008 | 8.801 | 9.081 | 8.641 | 8.848 | 2,198,620 | -0.03(-0.30%) |
Feb 07, 2008 | 8.548 | 9.095 | 8.548 | 8.875 | 2,764,561 | +0.26(+3.02%) |
Feb 06, 2008 | 8.928 | 9.121 | 8.521 | 8.615 | 1,487,879 | -0.25(-2.78%) |
Feb 05, 2008 | 8.801 | 9.161 | 8.628 | 8.861 | 1,443,884 | -0.14(-1.56%) |
Feb 04, 2008 | 9.268 | 9.268 | 8.881 | 9.001 | 1,496,773 | -0.29(-3.16%) |
Feb 01, 2008 | 9.128 | 9.308 | 9.028 | 9.295 | 2,260,917 | +0.17(+1.83%) |
Jan 31, 2008 | 8.688 | 9.308 | 8.621 | 9.128 | 2,024,689 | +0.33(+3.71%) |
Jan 30, 2008 | 8.715 | 9.121 | 8.621 | 8.801 | 1,874,899 | +0.06(+0.69%) |
Jan 29, 2008 | 8.581 | 8.761 | 8.281 | 8.741 | 2,345,713 | +0.21(+2.46%) |
Jan 28, 2008 | 8.261 | 8.555 | 8.068 | 8.531 | 1,992,697 | +0.25(+3.02%) |
Jan 25, 2008 | 8.234 | 8.355 | 8.128 | 8.281 | 3,077,435 | +0.01(+0.08%) |
Jan 24, 2008 | 8.221 | 8.441 | 8.134 | 8.274 | 4,570,146 | +0.09(+1.06%) |
Jan 23, 2008 | 7.568 | 8.274 | 7.434 | 8.188 | 4,013,131 | +0.41(+5.23%) |
Jan 22, 2008 | 7.094 | 7.828 | 7.041 | 7.781 | 3,295,501 | +0.44(+5.99%) |
Jan 21, 2008 | 7.268 | 7.494 | 7.194 | 7.341 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.268 | 7.494 | 7.194 | 7.341 | 4,101,443 | +0.11(+1.47%) |
Jan 17, 2008 | 7.114 | 7.361 | 6.988 | 7.234 | 5,112,931 | +0.13(+1.88%) |
Jan 16, 2008 | 6.521 | 7.168 | 6.454 | 7.101 | 5,756,955 | +0.54(+8.23%) |
Jan 15, 2008 | 6.801 | 6.968 | 6.034 | 6.561 | 8,797,208 | -0.96(-12.77%) |
Jan 14, 2008 | 7.494 | 7.634 | 7.408 | 7.521 | 1,047,152 | +0.05(+0.62%) |
Jan 11, 2008 | 7.861 | 7.861 | 7.461 | 7.474 | 1,748,604 | -0.42(-5.32%) |
Jan 10, 2008 | 7.701 | 8.041 | 7.614 | 7.894 | 2,173,194 | +0.15(+1.98%) |
Jan 09, 2008 | 7.821 | 7.881 | 7.388 | 7.741 | 2,241,403 | -0.15(-1.94%) |
Jan 08, 2008 | 8.254 | 8.328 | 7.874 | 7.894 | 1,941,433 | -0.36(-4.36%) |
Jan 07, 2008 | 8.074 | 8.588 | 7.848 | 8.254 | 2,888,580 | +0.19(+2.31%) |
Jan 04, 2008 | 8.348 | 8.348 | 8.008 | 8.068 | 2,322,016 | -0.37(-4.42%) |
Jan 03, 2008 | 9.075 | 9.155 | 8.408 | 8.441 | 2,729,466 | -0.59(-6.57%) |
Jan 02, 2008 | 9.055 | 9.335 | 8.988 | 9.035 | 2,815,896 | -0.07(-0.81%) |
Jan 01, 2008 | 8.861 | 9.301 | 8.815 | 9.108 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.861 | 9.301 | 8.815 | 9.108 | 2,720,768 | +0.28(+3.17%) |
Dec 28, 2007 | 8.875 | 8.955 | 8.701 | 8.828 | 1,784,182 | -0.13(-1.41%) |
Dec 27, 2007 | 8.981 | 9.248 | 8.915 | 8.955 | 1,332,699 | -0.09(-1.03%) |
Dec 26, 2007 | 9.068 | 9.068 | 8.695 | 9.048 | 1,898,490 | -0.08(-0.88%) |
Dec 24, 2007 | 8.961 | 9.155 | 8.961 | 9.128 | 439,288 | +0.17(+1.86%) |
Dec 21, 2007 | 8.848 | 9.008 | 8.848 | 8.961 | 2,634,037 | +0.16(+1.82%) |
Dec 20, 2007 | 8.895 | 8.948 | 8.641 | 8.801 | 1,912,081 | -0.03(-0.30%) |
Dec 19, 2007 | 9.281 | 9.328 | 8.821 | 8.828 | 1,473,383 | -0.45(-4.89%) |
Dec 18, 2007 | 8.928 | 9.368 | 8.875 | 9.281 | 1,723,749 | +0.41(+4.66%) |
Dec 17, 2007 | 8.961 | 8.988 | 8.788 | 8.868 | 1,773,950 | -0.16(-1.77%) |
Dec 14, 2007 | 9.068 | 9.188 | 8.935 | 9.028 | 1,201,930 | -0.12(-1.31%) |
Dec 13, 2007 | 9.301 | 9.348 | 9.035 | 9.148 | 1,616,244 | -0.17(-1.79%) |
Dec 12, 2007 | 9.575 | 9.755 | 9.121 | 9.315 | 1,373,001 | -0.03(-0.36%) |
Dec 11, 2007 | 9.788 | 9.841 | 9.315 | 9.348 | 1,396,153 | -0.40(-4.10%) |
Dec 10, 2007 | 9.528 | 10.06 | 9.528 | 9.748 | 2,399,314 | +0.39(+4.13%) |
Dec 07, 2007 | 9.288 | 9.509 | 9.268 | 9.361 | 1,357,459 | +0.12(+1.30%) |
Dec 06, 2007 | 9.055 | 9.308 | 8.941 | 9.241 | 3,130,872 | +0.15(+1.61%) |
Dec 05, 2007 | 9.028 | 9.181 | 8.761 | 9.095 | 2,742,109 | +0.16(+1.79%) |
Dec 04, 2007 | 8.815 | 9.041 | 8.668 | 8.935 | 2,124,203 | +0.15(+1.67%) |
Dec 03, 2007 | 8.761 | 8.948 | 8.668 | 8.788 | 1,991,173 | +0.09(+1.00%) |
Nov 30, 2007 | 8.501 | 8.808 | 8.428 | 8.701 | 5,260,249 | +0.33(+3.98%) |
Nov 29, 2007 | 8.435 | 8.615 | 8.328 | 8.368 | 2,381,275 | -0.12(-1.41%) |
Nov 28, 2007 | 8.261 | 8.718 | 8.214 | 8.488 | 3,469,189 | +0.27(+3.33%) |
Nov 27, 2007 | 8.555 | 8.768 | 8.001 | 8.214 | 3,113,677 | -0.31(-3.67%) |
Nov 26, 2007 | 8.535 | 8.708 | 8.428 | 8.528 | 2,640,279 | +0.02(+0.24%) |
Nov 23, 2007 | 8.668 | 8.701 | 8.361 | 8.508 | 1,667,165 | -0.04(-0.47%) |
Nov 21, 2007 | 8.181 | 8.761 | 7.854 | 8.548 | 4,759,160 | +0.15(+1.83%) |
Nov 20, 2007 | 8.661 | 8.775 | 8.214 | 8.395 | 3,547,601 | -0.20(-2.33%) |
Nov 19, 2007 | 9.335 | 9.335 | 8.581 | 8.595 | 3,661,388 | -0.83(-8.78%) |
Nov 16, 2007 | 9.455 | 9.515 | 9.248 | 9.421 | 2,673,074 | +0.01(+0.14%) |
Nov 15, 2007 | 9.501 | 9.628 | 9.348 | 9.408 | 1,610,923 | -0.15(-1.54%) |
Nov 14, 2007 | 10.09 | 10.09 | 9.535 | 9.555 | 1,600,574 | -0.47(-4.72%) |
Nov 13, 2007 | 9.515 | 10.07 | 9.515 | 10.03 | 1,843,392 | +0.56(+5.92%) |
Nov 12, 2007 | 9.281 | 9.695 | 9.208 | 9.468 | 1,579,427 | +0.22(+2.38%) |
Nov 09, 2007 | 9.215 | 9.435 | 9.048 | 9.248 | 2,476,151 | -0.01(-0.07%) |
Nov 08, 2007 | 8.821 | 9.308 | 8.761 | 9.255 | 2,995,656 | +0.45(+5.07%) |
Nov 07, 2007 | 8.888 | 9.008 | 8.681 | 8.808 | 2,197,533 | -0.31(-3.37%) |
Nov 06, 2007 | 9.315 | 9.315 | 8.995 | 9.115 | 2,442,259 | -0.21(-2.22%) |
Nov 05, 2007 | 9.361 | 9.461 | 9.261 | 9.321 | 2,896,355 | -0.25(-2.58%) |
Nov 02, 2007 | 9.768 | 9.848 | 9.421 | 9.568 | 2,921,823 | -0.18(-1.85%) |
Nov 01, 2007 | 9.795 | 10.05 | 9.681 | 9.748 | 2,140,798 | -0.18(-1.81%) |
Oct 31, 2007 | 9.901 | 10.00 | 9.775 | 9.928 | 1,457,045 | +0.09(+0.95%) |
Oct 30, 2007 | 9.748 | 9.935 | 9.681 | 9.835 | 1,561,430 | +0.08(+0.82%) |
Oct 29, 2007 | 9.535 | 9.788 | 9.495 | 9.755 | 1,940,877 | +0.28(+2.96%) |
Oct 26, 2007 | 9.541 | 9.561 | 9.348 | 9.475 | 2,777,009 | -0.03(-0.35%) |
Oct 25, 2007 | 9.595 | 9.695 | 9.428 | 9.508 | 2,638,878 | -0.07(-0.70%) |
Oct 24, 2007 | 9.401 | 9.615 | 9.301 | 9.575 | 2,689,871 | +0.11(+1.20%) |
Oct 23, 2007 | 9.515 | 9.561 | 9.315 | 9.461 | 1,175,684 | +0.00(+0.00%) |
Oct 22, 2007 | 9.335 | 9.608 | 9.135 | 9.461 | 2,344,770 | +0.09(+1.00%) |
Oct 19, 2007 | 9.655 | 9.721 | 9.321 | 9.368 | 2,989,229 | -0.29(-2.97%) |
Oct 18, 2007 | 9.801 | 9.815 | 9.508 | 9.655 | 1,480,141 | -0.17(-1.70%) |
Oct 17, 2007 | 10.00 | 10.02 | 9.741 | 9.821 | 1,676,764 | -0.18(-1.80%) |
Oct 16, 2007 | 10.17 | 10.28 | 9.888 | 10.00 | 1,823,593 | -0.18(-1.77%) |
Oct 15, 2007 | 10.38 | 10.41 | 10.07 | 10.18 | 1,244,524 | -0.18(-1.74%) |
Oct 12, 2007 | 10.43 | 10.47 | 10.33 | 10.36 | 843,181 | -0.05(-0.45%) |
Oct 11, 2007 | 10.22 | 10.49 | 10.17 | 10.41 | 1,576,878 | +0.29(+2.90%) |
Oct 10, 2007 | 10.13 | 10.26 | 10.09 | 10.11 | 1,249,474 | -0.03(-0.26%) |
Oct 09, 2007 | 10.09 | 10.26 | 10.00 | 10.14 | 1,739,455 | +0.04(+0.40%) |
Oct 08, 2007 | 10.27 | 10.31 | 10.05 | 10.10 | 813,185 | -0.23(-2.19%) |
Oct 05, 2007 | 10.18 | 10.39 | 10.15 | 10.33 | 2,149,647 | +0.26(+2.58%) |
Oct 04, 2007 | 10.39 | 10.45 | 10.06 | 10.07 | 1,536,983 | -0.30(-2.89%) |
Oct 03, 2007 | 10.35 | 10.61 | 10.25 | 10.37 | 2,741,914 | +0.15(+1.44%) |
Oct 02, 2007 | 10.17 | 10.27 | 10.08 | 10.22 | 1,977,021 | +0.07(+0.66%) |
Oct 01, 2007 | 10.20 | 10.37 | 10.08 | 10.15 | 1,721,307 | -0.07(-0.65%) |
Sep 28, 2007 | 10.27 | 10.31 | 10.20 | 10.22 | 1,352,809 | -0.06(-0.58%) |
Sep 27, 2007 | 10.31 | 10.33 | 10.20 | 10.28 | 1,872,336 | +0.00(+0.00%) |
Sep 26, 2007 | 10.47 | 10.51 | 10.19 | 10.28 | 1,719,208 | -0.12(-1.15%) |
Sep 25, 2007 | 10.55 | 10.62 | 10.37 | 10.40 | 3,189,301 | -0.19(-1.82%) |
Sep 24, 2007 | 10.88 | 10.91 | 10.49 | 10.59 | 3,583,296 | -0.30(-2.75%) |
Sep 21, 2007 | 11.16 | 11.73 | 10.88 | 10.89 | 3,306,884 | -0.20(-1.80%) |
Sep 20, 2007 | 11.14 | 11.19 | 10.99 | 11.09 | 1,152,137 | -0.08(-0.72%) |
Sep 19, 2007 | 11.29 | 11.37 | 11.09 | 11.17 | 1,411,301 | -0.03(-0.24%) |
Sep 18, 2007 | 10.91 | 11.28 | 10.87 | 11.20 | 1,309,315 | +0.38(+3.51%) |
Sep 17, 2007 | 10.83 | 10.93 | 10.67 | 10.82 | 807,786 | -0.05(-0.49%) |
Sep 14, 2007 | 10.92 | 11.05 | 10.80 | 10.87 | 989,110 | -0.12(-1.09%) |
Sep 13, 2007 | 10.89 | 11.14 | 10.73 | 10.99 | 1,070,249 | +0.21(+1.92%) |
Sep 12, 2007 | 10.81 | 10.85 | 10.73 | 10.79 | 694,702 | -0.03(-0.25%) |
Sep 11, 2007 | 10.66 | 10.83 | 10.63 | 10.81 | 1,153,487 | +0.18(+1.69%) |
Sep 10, 2007 | 10.75 | 10.85 | 10.61 | 10.63 | 1,804,096 | -0.09(-0.87%) |
Sep 07, 2007 | 10.85 | 10.89 | 10.66 | 10.73 | 2,235,585 | -0.24(-2.19%) |
Sep 06, 2007 | 11.05 | 11.11 | 10.83 | 10.97 | 1,115,693 | -0.07(-0.66%) |
Sep 05, 2007 | 11.06 | 11.12 | 10.89 | 11.04 | 1,517,786 | -0.12(-1.08%) |
Sep 04, 2007 | 11.19 | 11.24 | 11.09 | 11.16 | 1,321,314 | +0.02(+0.18%) |
Aug 31, 2007 | 11.15 | 11.19 | 11.03 | 11.14 | 1,082,847 | +0.11(+1.03%) |
Aug 30, 2007 | 11.07 | 11.18 | 10.92 | 11.03 | 1,261,772 | -0.15(-1.37%) |
Aug 29, 2007 | 10.88 | 11.19 | 10.80 | 11.18 | 1,561,880 | +0.38(+3.52%) |
Aug 28, 2007 | 11.09 | 11.09 | 10.77 | 10.80 | 1,248,874 | -0.27(-2.41%) |
Aug 27, 2007 | 11.16 | 11.23 | 11.01 | 11.07 | 1,377,359 | -0.15(-1.31%) |
Aug 24, 2007 | 10.85 | 11.39 | 10.85 | 11.21 | 3,005,427 | +0.08(+0.72%) |
Aug 23, 2007 | 10.45 | 11.45 | 10.33 | 11.13 | 4,605,852 | +0.78(+7.53%) |
Aug 22, 2007 | 10.63 | 10.69 | 10.33 | 10.35 | 2,982,030 | -0.21(-1.96%) |
Aug 21, 2007 | 10.57 | 10.61 | 10.34 | 10.56 | 3,442,626 | +0.04(+0.38%) |
Aug 20, 2007 | 10.25 | 10.59 | 10.21 | 10.52 | 4,343,089 | +0.33(+3.27%) |
Aug 17, 2007 | 10.41 | 10.44 | 9.995 | 10.19 | 4,068,087 | +0.17(+1.73%) |
Aug 16, 2007 | 10.21 | 10.26 | 9.755 | 10.01 | 5,592,595 | -0.35(-3.35%) |
Aug 15, 2007 | 10.57 | 10.67 | 10.27 | 10.36 | 3,244,708 | -0.26(-2.45%) |
Aug 14, 2007 | 10.82 | 10.82 | 10.37 | 10.62 | 2,697,970 | -0.13(-1.24%) |
Aug 13, 2007 | 10.92 | 11.13 | 10.73 | 10.75 | 2,755,262 | -0.05(-0.49%) |
Aug 10, 2007 | 10.86 | 11.21 | 10.63 | 10.81 | 3,720,019 | -0.10(-0.92%) |
Aug 09, 2007 | 10.63 | 11.28 | 10.60 | 10.91 | 4,783,427 | -0.06(-0.55%) |
Aug 08, 2007 | 10.99 | 11.35 | 10.58 | 10.97 | 4,218,054 | +0.02(+0.18%) |
Aug 07, 2007 | 11.26 | 11.26 | 10.83 | 10.95 | 3,626,843 | -0.33(-2.90%) |
Aug 06, 2007 | 11.42 | 11.45 | 10.69 | 11.27 | 5,698,108 | -0.15(-1.28%) |
Aug 03, 2007 | 11.43 | 11.99 | 11.35 | 11.42 | 4,974,052 | -0.57(-4.78%) |
Aug 02, 2007 | 12.19 | 12.28 | 11.89 | 11.99 | 4,144,812 | -0.16(-1.32%) |
Aug 01, 2007 | 12.28 | 12.33 | 11.90 | 12.15 | 4,340,989 | -0.22(-1.78%) |
Jul 31, 2007 | 12.67 | 13.00 | 12.36 | 12.38 | 3,775,128 | -0.16(-1.28%) |
Jul 30, 2007 | 12.67 | 13.26 | 12.14 | 12.54 | 7,215,635 | -0.17(-1.31%) |
Jul 27, 2007 | 13.05 | 13.28 | 12.68 | 12.70 | 3,193,529 | -0.39(-2.95%) |
Jul 26, 2007 | 13.34 | 14.24 | 12.63 | 13.09 | 6,734,652 | -0.83(-5.94%) |
Jul 25, 2007 | 14.14 | 14.20 | 13.90 | 13.92 | 3,001,977 | -0.19(-1.37%) |
Jul 24, 2007 | 14.56 | 14.60 | 13.99 | 14.11 | 3,026,424 | -0.56(-3.82%) |
Jul 23, 2007 | 15.17 | 15.27 | 14.48 | 14.67 | 4,122,329 | -0.41(-2.74%) |
Jul 20, 2007 | 15.12 | 15.38 | 15.02 | 15.08 | 3,139,808 | -0.06(-0.40%) |
Jul 19, 2007 | 14.94 | 15.74 | 14.78 | 15.14 | 11,603,893 | +1.20(+8.61%) |
Jul 18, 2007 | 14.00 | 14.02 | 13.81 | 13.94 | 1,917,180 | -0.19(-1.32%) |
Jul 17, 2007 | 14.25 | 14.27 | 14.07 | 14.13 | 1,502,638 | -0.15(-1.07%) |
Jul 16, 2007 | 14.36 | 14.40 | 14.19 | 14.28 | 1,882,235 | -0.06(-0.42%) |
Jul 13, 2007 | 14.36 | 14.45 | 14.18 | 14.34 | 1,638,969 | +0.00(+0.00%) |
Jul 12, 2007 | 14.34 | 14.54 | 14.15 | 14.34 | 1,898,882 | +0.26(+1.85%) |
Jul 11, 2007 | 14.01 | 14.16 | 13.97 | 14.08 | 2,241,434 | +0.07(+0.48%) |
Jul 10, 2007 | 14.34 | 14.37 | 14.00 | 14.02 | 3,000,028 | -0.38(-2.64%) |
Jul 09, 2007 | 14.82 | 14.84 | 14.38 | 14.40 | 2,338,171 | -0.44(-2.97%) |
Jul 06, 2007 | 14.64 | 14.84 | 14.54 | 14.84 | 1,395,703 | +0.14(+0.95%) |
Jul 05, 2007 | 14.78 | 14.83 | 14.58 | 14.70 | 1,208,830 | -0.02(-0.14%) |
Jul 03, 2007 | 14.62 | 14.73 | 14.50 | 14.72 | 675,954 | +0.15(+1.05%) |
Jul 02, 2007 | 14.48 | 14.60 | 14.47 | 14.56 | 1,340,211 | +0.03(+0.18%) |
Jun 29, 2007 | 14.65 | 14.71 | 14.45 | 14.54 | 1,927,528 | -0.17(-1.13%) |
Jun 28, 2007 | 14.22 | 15.20 | 14.22 | 14.70 | 4,123,520 | +0.09(+0.59%) |
Jun 27, 2007 | 14.41 | 14.66 | 14.34 | 14.62 | 3,018,325 | +0.15(+1.06%) |
Jun 26, 2007 | 14.66 | 14.76 | 14.42 | 14.46 | 2,581,696 | -0.19(-1.32%) |
Jun 25, 2007 | 14.52 | 14.84 | 14.42 | 14.66 | 4,279,904 | +0.21(+1.43%) |
Jun 22, 2007 | 14.25 | 14.52 | 14.21 | 14.45 | 4,173,763 | +0.13(+0.93%) |
Jun 21, 2007 | 13.93 | 14.34 | 13.86 | 14.32 | 4,127,750 | +0.36(+2.58%) |
Jun 20, 2007 | 14.14 | 14.18 | 13.96 | 13.96 | 3,857,757 | -0.07(-0.52%) |
Jun 19, 2007 | 14.16 | 14.17 | 13.98 | 14.03 | 1,530,384 | -0.22(-1.54%) |
Jun 18, 2007 | 14.15 | 14.28 | 14.08 | 14.25 | 2,204,839 | +0.15(+1.09%) |
Jun 15, 2007 | 14.13 | 14.18 | 14.06 | 14.10 | 2,591,335 | +0.04(+0.28%) |
Jun 14, 2007 | 14.06 | 14.15 | 14.02 | 14.06 | 3,286,037 | -0.03(-0.24%) |
Jun 13, 2007 | 14.31 | 14.37 | 14.03 | 14.09 | 3,298,936 | -0.21(-1.45%) |
Jun 12, 2007 | 14.42 | 14.56 | 14.27 | 14.30 | 2,262,431 | -0.12(-0.83%) |
Jun 11, 2007 | 14.36 | 14.62 | 14.26 | 14.42 | 3,643,287 | +0.05(+0.37%) |
Jun 08, 2007 | 13.97 | 14.40 | 13.97 | 14.36 | 4,793,625 | +0.00(+0.00%) |
Jun 07, 2007 | 14.32 | 14.64 | 14.32 | 14.36 | 2,282,079 | -0.26(-1.78%) |
Jun 06, 2007 | 14.55 | 14.68 | 14.51 | 14.62 | 2,066,709 | -0.03(-0.23%) |
Jun 05, 2007 | 14.61 | 14.70 | 14.57 | 14.66 | 2,315,813 | -0.05(-0.32%) |
Jun 04, 2007 | 14.75 | 14.84 | 14.68 | 14.70 | 2,890,693 | -0.05(-0.36%) |