Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.26 | 10.26 | 9.772 | 10.01 | 3,914,194 | -0.22(-2.16%) |
May 29, 2008 | 10.28 | 10.34 | 10.08 | 10.24 | 2,321,037 | +0.07(+0.70%) |
May 28, 2008 | 9.558 | 10.32 | 9.387 | 10.16 | 7,110,287 | +0.70(+7.45%) |
May 27, 2008 | 9.326 | 9.544 | 9.326 | 9.459 | 2,168,525 | +0.06(+0.65%) |
May 26, 2008 | 9.251 | 9.449 | 9.054 | 9.398 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.251 | 9.449 | 9.054 | 9.398 | 1,434,881 | +0.10(+1.02%) |
May 22, 2008 | 9.296 | 9.510 | 9.244 | 9.302 | 1,169,113 | -0.10(-1.09%) |
May 21, 2008 | 9.728 | 9.731 | 9.268 | 9.405 | 2,271,128 | -0.25(-2.57%) |
May 20, 2008 | 9.772 | 9.915 | 9.558 | 9.653 | 2,859,789 | -0.11(-1.15%) |
May 19, 2008 | 10.08 | 10.09 | 9.762 | 9.765 | 1,113,530 | -0.23(-2.32%) |
May 16, 2008 | 10.20 | 10.21 | 9.827 | 9.997 | 1,895,585 | -0.12(-1.21%) |
May 15, 2008 | 10.10 | 10.13 | 9.874 | 10.12 | 1,886,677 | +0.08(+0.78%) |
May 14, 2008 | 9.943 | 10.09 | 9.925 | 10.04 | 1,701,809 | +0.09(+0.85%) |
May 13, 2008 | 10.10 | 10.11 | 9.840 | 9.956 | 2,689,265 | -0.14(-1.38%) |
May 12, 2008 | 9.946 | 10.19 | 9.929 | 10.10 | 2,121,540 | +0.21(+2.17%) |
May 09, 2008 | 9.656 | 9.922 | 9.636 | 9.881 | 1,090,499 | +0.29(+2.98%) |
May 08, 2008 | 9.663 | 9.840 | 9.500 | 9.595 | 4,025,050 | +0.03(+0.32%) |
May 07, 2008 | 9.510 | 9.871 | 9.405 | 9.565 | 5,469,882 | -0.04(-0.43%) |
May 06, 2008 | 8.918 | 9.639 | 8.890 | 9.605 | 7,585,919 | +0.68(+7.63%) |
May 05, 2008 | 8.928 | 8.948 | 8.710 | 8.924 | 3,524,839 | +0.04(+0.46%) |
May 02, 2008 | 8.615 | 9.020 | 8.455 | 8.884 | 5,367,463 | +0.23(+2.72%) |
May 01, 2008 | 8.836 | 8.836 | 8.431 | 8.649 | 8,915,325 | -0.11(-1.28%) |
Apr 30, 2008 | 8.768 | 8.945 | 8.669 | 8.761 | 9,799,167 | +0.27(+3.21%) |
Apr 29, 2008 | 8.683 | 9.139 | 8.087 | 8.489 | 46,161,756 | -3.74(-30.60%) |
Apr 28, 2008 | 11.92 | 12.62 | 11.92 | 12.23 | 4,229,119 | +0.25(+2.04%) |
Apr 25, 2008 | 11.42 | 12.08 | 11.41 | 11.99 | 2,840,764 | +0.56(+4.92%) |
Apr 24, 2008 | 11.63 | 11.64 | 11.18 | 11.42 | 2,721,309 | -0.16(-1.35%) |
Apr 23, 2008 | 11.85 | 11.85 | 11.51 | 11.58 | 1,009,167 | -0.31(-2.58%) |
Apr 22, 2008 | 11.95 | 11.95 | 11.63 | 11.89 | 1,393,013 | -0.14(-1.16%) |
Apr 21, 2008 | 11.95 | 12.15 | 11.88 | 12.03 | 1,556,001 | -0.01(-0.08%) |
Apr 18, 2008 | 12.16 | 12.22 | 11.86 | 12.04 | 1,775,087 | +0.23(+1.99%) |
Apr 17, 2008 | 11.93 | 12.03 | 11.78 | 11.80 | 1,173,463 | -0.30(-2.45%) |
Apr 16, 2008 | 11.71 | 12.10 | 11.55 | 12.10 | 1,935,770 | +0.65(+5.65%) |
Apr 15, 2008 | 11.39 | 11.54 | 11.37 | 11.45 | 868,529 | -0.03(-0.30%) |
Apr 14, 2008 | 11.75 | 11.75 | 11.46 | 11.48 | 916,852 | -0.16(-1.37%) |
Apr 11, 2008 | 11.75 | 11.80 | 11.60 | 11.64 | 1,103,095 | -0.30(-2.51%) |
Apr 10, 2008 | 12.06 | 12.09 | 11.80 | 11.94 | 1,066,384 | -0.13(-1.04%) |
Apr 09, 2008 | 12.36 | 12.40 | 12.02 | 12.07 | 1,084,593 | -0.39(-3.14%) |
Apr 08, 2008 | 12.57 | 12.60 | 12.35 | 12.46 | 782,680 | +0.03(+0.22%) |
Apr 07, 2008 | 13.02 | 13.06 | 12.38 | 12.43 | 1,203,537 | -0.51(-3.97%) |
Apr 04, 2008 | 12.47 | 12.97 | 12.45 | 12.95 | 1,213,352 | +0.43(+3.40%) |
Apr 03, 2008 | 12.77 | 12.77 | 12.11 | 12.52 | 2,259,862 | -0.16(-1.24%) |
Apr 02, 2008 | 13.11 | 13.11 | 12.62 | 12.68 | 1,602,918 | -0.23(-1.77%) |
Apr 01, 2008 | 12.83 | 13.14 | 12.77 | 12.91 | 1,793,540 | +0.19(+1.47%) |
Mar 31, 2008 | 12.35 | 12.80 | 12.23 | 12.72 | 815,574 | +0.26(+2.05%) |
Mar 28, 2008 | 12.68 | 12.87 | 12.36 | 12.47 | 905,442 | -0.18(-1.40%) |
Mar 27, 2008 | 13.35 | 13.35 | 12.47 | 12.64 | 2,015,892 | -0.57(-4.30%) |
Mar 26, 2008 | 12.79 | 13.38 | 12.60 | 13.21 | 2,155,089 | +0.28(+2.13%) |
Mar 25, 2008 | 13.01 | 13.01 | 12.61 | 12.94 | 1,126,296 | -0.08(-0.63%) |
Mar 24, 2008 | 12.42 | 13.11 | 12.34 | 13.02 | 1,708,984 | +0.54(+4.31%) |
Mar 21, 2008 | 11.91 | 12.57 | 11.77 | 12.48 | 1,793,557 | +0.00(+0.00%) |
Mar 20, 2008 | 11.91 | 12.57 | 11.77 | 12.48 | 1,793,557 | +0.68(+5.77%) |
Mar 19, 2008 | 12.20 | 12.36 | 11.73 | 11.80 | 2,372,439 | -0.43(-3.54%) |
Mar 18, 2008 | 11.74 | 12.31 | 11.52 | 12.23 | 1,842,604 | +0.72(+6.24%) |
Mar 17, 2008 | 11.35 | 11.62 | 11.10 | 11.51 | 2,346,574 | -0.50(-4.17%) |
Mar 14, 2008 | 11.98 | 12.20 | 11.61 | 12.01 | 2,216,470 | +0.00(+0.03%) |
Mar 13, 2008 | 11.72 | 12.04 | 11.51 | 12.01 | 1,611,764 | +0.04(+0.31%) |
Mar 12, 2008 | 12.06 | 12.17 | 11.79 | 11.97 | 1,381,512 | +0.00(+0.00%) |
Mar 11, 2008 | 11.41 | 12.07 | 11.22 | 11.97 | 2,121,241 | +0.67(+5.90%) |
Mar 10, 2008 | 11.68 | 11.70 | 11.27 | 11.30 | 1,562,192 | -0.35(-2.98%) |
Mar 07, 2008 | 11.66 | 12.05 | 11.34 | 11.65 | 2,864,641 | -0.20(-1.67%) |
Mar 06, 2008 | 12.48 | 12.52 | 11.78 | 11.85 | 2,734,067 | -0.75(-5.97%) |
Mar 05, 2008 | 12.45 | 12.67 | 12.24 | 12.60 | 1,545,097 | +0.16(+1.31%) |
Mar 04, 2008 | 12.42 | 12.58 | 12.21 | 12.44 | 1,958,846 | -0.18(-1.46%) |
Mar 03, 2008 | 12.87 | 12.89 | 12.19 | 12.62 | 2,272,317 | -0.22(-1.70%) |
Feb 29, 2008 | 13.07 | 13.43 | 12.76 | 12.84 | 1,355,080 | -0.35(-2.68%) |
Feb 28, 2008 | 13.36 | 13.43 | 13.05 | 13.19 | 1,138,044 | -0.14(-1.02%) |
Feb 27, 2008 | 13.51 | 13.66 | 13.23 | 13.33 | 966,412 | -0.26(-1.88%) |
Feb 26, 2008 | 13.06 | 13.68 | 12.94 | 13.59 | 2,461,949 | +0.66(+5.11%) |
Feb 25, 2008 | 13.01 | 13.03 | 12.72 | 12.93 | 1,771,595 | -0.01(-0.08%) |
Feb 22, 2008 | 13.21 | 13.21 | 12.74 | 12.94 | 2,620,283 | -0.22(-1.71%) |
Feb 21, 2008 | 13.13 | 13.40 | 12.90 | 13.16 | 2,200,684 | +0.25(+1.90%) |
Feb 20, 2008 | 12.96 | 13.04 | 12.62 | 12.91 | 2,215,882 | -0.16(-1.22%) |
Feb 19, 2008 | 13.31 | 13.44 | 12.98 | 13.08 | 1,677,844 | -0.11(-0.85%) |
Feb 18, 2008 | 13.34 | 13.46 | 12.94 | 13.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.46 | 12.94 | 13.19 | 1,753,028 | -0.12(-0.92%) |
Feb 14, 2008 | 13.92 | 14.55 | 13.30 | 13.31 | 3,068,793 | -0.49(-3.53%) |
Feb 13, 2008 | 13.32 | 13.94 | 13.31 | 13.80 | 2,231,741 | +0.57(+4.27%) |
Feb 12, 2008 | 13.01 | 13.43 | 13.01 | 13.23 | 1,776,524 | +0.20(+1.54%) |
Feb 11, 2008 | 12.80 | 13.21 | 12.62 | 13.03 | 1,116,898 | +0.20(+1.59%) |
Feb 08, 2008 | 12.83 | 13.11 | 12.69 | 12.83 | 1,361,835 | +0.17(+1.37%) |
Feb 07, 2008 | 12.64 | 12.77 | 12.45 | 12.65 | 2,405,018 | +0.01(+0.11%) |
Feb 06, 2008 | 12.85 | 13.07 | 12.58 | 12.64 | 1,418,810 | +0.08(+0.65%) |
Feb 05, 2008 | 13.11 | 13.18 | 12.51 | 12.56 | 1,891,943 | -0.65(-4.95%) |
Feb 04, 2008 | 13.21 | 13.31 | 12.85 | 13.21 | 1,753,028 | +0.17(+1.33%) |
Feb 01, 2008 | 12.76 | 13.33 | 12.58 | 13.04 | 2,882,377 | +0.47(+3.71%) |
Jan 31, 2008 | 12.20 | 13.04 | 12.09 | 12.57 | 6,378,414 | +0.43(+3.50%) |
Jan 30, 2008 | 12.50 | 12.57 | 11.97 | 12.15 | 1,853,764 | -0.21(-1.71%) |
Jan 29, 2008 | 11.90 | 12.36 | 11.72 | 12.36 | 1,621,749 | +0.75(+6.45%) |
Jan 28, 2008 | 11.84 | 12.00 | 11.52 | 11.61 | 2,255,151 | -0.38(-3.15%) |
Jan 25, 2008 | 12.11 | 12.22 | 11.86 | 11.99 | 4,862,606 | +0.26(+2.18%) |
Jan 24, 2008 | 11.66 | 12.38 | 11.49 | 11.73 | 3,006,020 | +0.35(+3.08%) |
Jan 23, 2008 | 10.58 | 11.47 | 10.19 | 11.38 | 4,022,656 | +0.47(+4.27%) |
Jan 22, 2008 | 11.11 | 11.11 | 9.813 | 10.91 | 5,103,725 | -0.66(-5.74%) |
Jan 21, 2008 | 11.23 | 11.82 | 11.23 | 11.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.23 | 11.82 | 11.23 | 11.58 | 3,706,500 | +0.46(+4.14%) |
Jan 17, 2008 | 11.86 | 12.14 | 10.86 | 11.12 | 4,756,291 | -0.79(-6.63%) |
Jan 16, 2008 | 12.40 | 12.40 | 11.23 | 11.91 | 4,318,107 | -0.43(-3.48%) |
Jan 15, 2008 | 13.08 | 13.09 | 12.29 | 12.34 | 3,884,329 | -0.70(-5.40%) |
Jan 14, 2008 | 13.21 | 13.32 | 13.02 | 13.04 | 990,612 | -0.23(-1.74%) |
Jan 11, 2008 | 14.03 | 14.03 | 13.10 | 13.27 | 1,184,447 | -0.70(-5.00%) |
Jan 10, 2008 | 13.47 | 14.01 | 13.35 | 13.97 | 2,110,844 | +0.45(+3.35%) |
Jan 09, 2008 | 13.44 | 13.55 | 13.28 | 13.52 | 1,254,932 | +0.07(+0.51%) |
Jan 08, 2008 | 13.52 | 13.64 | 13.35 | 13.45 | 861,427 | -0.11(-0.83%) |
Jan 07, 2008 | 13.59 | 13.76 | 13.42 | 13.56 | 997,073 | -0.01(-0.05%) |
Jan 04, 2008 | 13.93 | 13.93 | 13.41 | 13.57 | 2,197,436 | -0.46(-3.30%) |
Jan 03, 2008 | 14.03 | 14.12 | 13.90 | 14.03 | 1,201,774 | -0.05(-0.39%) |
Jan 02, 2008 | 14.11 | 14.25 | 13.89 | 14.09 | 1,162,714 | +0.07(+0.51%) |
Jan 01, 2008 | 14.13 | 14.22 | 13.97 | 14.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.13 | 14.22 | 13.97 | 14.01 | 736,278 | -0.15(-1.08%) |
Dec 28, 2007 | 14.23 | 14.30 | 14.02 | 14.17 | 719,831 | -0.04(-0.31%) |
Dec 27, 2007 | 13.88 | 14.29 | 13.84 | 14.21 | 920,420 | +0.38(+2.73%) |
Dec 26, 2007 | 14.07 | 14.09 | 13.65 | 13.83 | 501,033 | -0.24(-1.69%) |
Dec 24, 2007 | 14.00 | 14.09 | 13.86 | 14.07 | 250,810 | +0.19(+1.35%) |
Dec 21, 2007 | 13.54 | 13.91 | 13.36 | 13.89 | 1,165,651 | +0.22(+1.59%) |
Dec 20, 2007 | 13.86 | 13.92 | 13.59 | 13.67 | 1,012,051 | -0.16(-1.18%) |
Dec 19, 2007 | 13.85 | 13.93 | 13.62 | 13.83 | 1,135,257 | -0.01(-0.07%) |
Dec 18, 2007 | 13.94 | 14.04 | 13.60 | 13.84 | 1,679,313 | -0.05(-0.37%) |
Dec 17, 2007 | 13.90 | 14.28 | 13.78 | 13.89 | 1,988,861 | +0.04(+0.27%) |
Dec 14, 2007 | 13.49 | 13.89 | 13.49 | 13.85 | 2,440,202 | +0.21(+1.57%) |
Dec 13, 2007 | 13.53 | 13.86 | 13.51 | 13.64 | 2,169,773 | +0.03(+0.23%) |
Dec 12, 2007 | 13.49 | 13.72 | 13.42 | 13.61 | 2,152,886 | +0.13(+0.96%) |
Dec 11, 2007 | 13.42 | 13.71 | 13.36 | 13.48 | 2,534,828 | +0.02(+0.15%) |
Dec 10, 2007 | 13.04 | 13.64 | 12.85 | 13.46 | 3,119,945 | +0.60(+4.63%) |
Dec 07, 2007 | 13.52 | 13.52 | 12.56 | 12.86 | 8,808,904 | -0.53(-3.99%) |
Dec 06, 2007 | 12.78 | 13.40 | 12.77 | 13.40 | 2,470,510 | +0.66(+5.21%) |
Dec 05, 2007 | 12.86 | 13.08 | 12.60 | 12.73 | 2,342,462 | -0.11(-0.85%) |
Dec 04, 2007 | 12.65 | 12.87 | 12.39 | 12.84 | 2,505,459 | +0.01(+0.08%) |
Dec 03, 2007 | 12.88 | 13.00 | 12.58 | 12.83 | 1,354,819 | -0.15(-1.18%) |
Nov 30, 2007 | 13.19 | 13.43 | 12.84 | 12.99 | 1,511,029 | +0.08(+0.61%) |
Nov 29, 2007 | 13.10 | 13.48 | 12.85 | 12.91 | 2,508,103 | -0.41(-3.07%) |
Nov 28, 2007 | 12.96 | 13.44 | 12.84 | 13.32 | 1,560,982 | +0.36(+2.79%) |
Nov 27, 2007 | 12.62 | 13.01 | 12.61 | 12.96 | 1,101,039 | +0.25(+1.93%) |
Nov 26, 2007 | 13.32 | 13.32 | 12.68 | 12.71 | 1,548,621 | -0.74(-5.52%) |
Nov 23, 2007 | 13.02 | 13.48 | 12.82 | 13.45 | 373,334 | +0.79(+6.21%) |
Nov 21, 2007 | 13.04 | 13.08 | 12.39 | 12.67 | 1,932,766 | -0.57(-4.30%) |
Nov 20, 2007 | 13.23 | 13.45 | 13.02 | 13.24 | 1,570,648 | +0.04(+0.28%) |
Nov 19, 2007 | 13.92 | 14.11 | 13.15 | 13.20 | 1,947,089 | -0.98(-6.89%) |
Nov 16, 2007 | 14.16 | 14.49 | 13.80 | 14.17 | 1,407,650 | +0.23(+1.64%) |
Nov 15, 2007 | 14.42 | 14.94 | 13.69 | 13.95 | 866,382 | -0.19(-1.35%) |
Nov 14, 2007 | 13.81 | 14.38 | 13.81 | 14.14 | 1,962,429 | +0.39(+2.87%) |
Nov 13, 2007 | 13.77 | 13.87 | 13.40 | 13.74 | 1,721,016 | +0.28(+2.07%) |
Nov 12, 2007 | 13.80 | 13.91 | 13.44 | 13.46 | 1,447,298 | -0.21(-1.57%) |
Nov 09, 2007 | 13.98 | 14.04 | 13.50 | 13.68 | 1,147,736 | -0.42(-2.97%) |
Nov 08, 2007 | 14.00 | 14.35 | 13.57 | 14.10 | 1,358,898 | -0.16(-1.10%) |
Nov 07, 2007 | 14.48 | 14.69 | 14.15 | 14.25 | 1,064,622 | -0.32(-2.17%) |
Nov 06, 2007 | 14.31 | 14.73 | 14.25 | 14.57 | 1,395,022 | +0.18(+1.28%) |
Nov 05, 2007 | 14.53 | 14.79 | 13.99 | 14.39 | 2,763,853 | -0.58(-3.85%) |
Nov 02, 2007 | 15.57 | 15.82 | 14.85 | 14.96 | 1,833,793 | -0.28(-1.85%) |
Nov 01, 2007 | 15.43 | 15.53 | 15.15 | 15.24 | 2,276,088 | -0.05(-0.36%) |
Oct 31, 2007 | 15.57 | 15.72 | 15.20 | 15.30 | 2,096,351 | -0.08(-0.53%) |
Oct 30, 2007 | 15.44 | 15.44 | 15.26 | 15.38 | 1,254,051 | +0.02(+0.15%) |
Oct 29, 2007 | 15.44 | 15.52 | 15.27 | 15.36 | 1,215,578 | +0.03(+0.22%) |
Oct 26, 2007 | 15.57 | 15.69 | 15.10 | 15.32 | 1,081,656 | +0.27(+1.81%) |
Oct 25, 2007 | 15.16 | 15.25 | 14.53 | 15.05 | 1,711,618 | +0.55(+3.83%) |
Oct 24, 2007 | 14.51 | 14.68 | 14.30 | 14.49 | 1,394,141 | -0.12(-0.79%) |
Oct 23, 2007 | 14.12 | 14.65 | 14.09 | 14.61 | 928,056 | +0.65(+4.68%) |
Oct 22, 2007 | 14.20 | 14.20 | 13.78 | 13.96 | 1,058,161 | -0.15(-1.09%) |
Oct 19, 2007 | 14.47 | 14.47 | 14.06 | 14.11 | 597,656 | -0.19(-1.33%) |
Oct 18, 2007 | 14.28 | 14.39 | 14.09 | 14.30 | 1,354,493 | +0.07(+0.48%) |
Oct 17, 2007 | 14.16 | 14.33 | 14.00 | 14.23 | 1,148,617 | +0.11(+0.80%) |
Oct 16, 2007 | 13.85 | 14.22 | 13.80 | 14.12 | 818,804 | +0.25(+1.79%) |
Oct 15, 2007 | 13.99 | 14.01 | 13.77 | 13.87 | 869,025 | -0.07(-0.54%) |
Oct 12, 2007 | 13.71 | 13.99 | 13.71 | 13.95 | 1,265,505 | +0.28(+2.02%) |
Oct 11, 2007 | 13.68 | 13.83 | 13.62 | 13.67 | 717,188 | +0.12(+0.88%) |
Oct 10, 2007 | 13.59 | 13.64 | 13.45 | 13.55 | 1,166,825 | +0.01(+0.08%) |
Oct 09, 2007 | 13.41 | 13.66 | 13.35 | 13.54 | 860,508 | +0.17(+1.30%) |
Oct 08, 2007 | 13.89 | 13.93 | 13.22 | 13.37 | 651,401 | -0.46(-3.30%) |
Oct 05, 2007 | 13.46 | 13.87 | 13.46 | 13.82 | 763,297 | +0.51(+3.86%) |
Oct 04, 2007 | 13.43 | 13.45 | 13.07 | 13.31 | 615,278 | -0.05(-0.41%) |
Oct 03, 2007 | 13.46 | 13.55 | 13.35 | 13.36 | 948,615 | -0.17(-1.26%) |
Oct 02, 2007 | 13.48 | 13.70 | 13.42 | 13.53 | 702,797 | -0.06(-0.45%) |
Oct 01, 2007 | 13.48 | 13.82 | 13.46 | 13.60 | 2,067,276 | +0.18(+1.37%) |
Sep 28, 2007 | 13.26 | 13.62 | 13.22 | 13.41 | 2,251,418 | +0.17(+1.29%) |
Sep 27, 2007 | 13.24 | 13.28 | 13.02 | 13.24 | 1,255,519 | +0.23(+1.78%) |
Sep 26, 2007 | 13.14 | 13.27 | 12.95 | 13.01 | 544,499 | +0.09(+0.66%) |
Sep 25, 2007 | 12.75 | 12.94 | 12.59 | 12.93 | 561,239 | +0.01(+0.08%) |
Sep 24, 2007 | 13.17 | 13.28 | 12.90 | 12.91 | 608,229 | -0.18(-1.38%) |
Sep 21, 2007 | 12.46 | 13.36 | 12.32 | 13.10 | 3,341,885 | +0.74(+6.01%) |
Sep 20, 2007 | 12.26 | 12.53 | 12.13 | 12.35 | 2,366,251 | +0.14(+1.17%) |
Sep 19, 2007 | 12.20 | 12.38 | 11.96 | 12.21 | 1,653,174 | -0.02(-0.17%) |
Sep 18, 2007 | 11.55 | 12.28 | 11.07 | 12.23 | 3,487,555 | +1.45(+13.42%) |
Sep 17, 2007 | 10.84 | 10.89 | 10.60 | 10.78 | 687,819 | -0.10(-0.88%) |
Sep 14, 2007 | 10.97 | 10.97 | 10.80 | 10.88 | 519,535 | -0.19(-1.69%) |
Sep 13, 2007 | 10.88 | 11.09 | 10.72 | 11.07 | 1,088,704 | +0.19(+1.72%) |
Sep 12, 2007 | 11.15 | 11.15 | 10.88 | 10.88 | 475,482 | -0.22(-2.02%) |
Sep 11, 2007 | 10.98 | 11.19 | 10.91 | 11.10 | 930,993 | +0.25(+2.26%) |
Sep 10, 2007 | 10.95 | 10.99 | 10.59 | 10.86 | 771,520 | +0.00(+0.03%) |
Sep 07, 2007 | 10.89 | 10.97 | 10.80 | 10.86 | 371,810 | -0.04(-0.41%) |
Sep 06, 2007 | 11.06 | 11.07 | 10.83 | 10.90 | 382,970 | -0.05(-0.50%) |
Sep 05, 2007 | 11.12 | 11.12 | 10.91 | 10.95 | 344,497 | -0.13(-1.17%) |
Sep 04, 2007 | 11.00 | 11.11 | 10.84 | 11.08 | 1,442,012 | +0.05(+0.43%) |
Aug 31, 2007 | 11.00 | 11.11 | 10.91 | 11.04 | 444,644 | +0.27(+2.50%) |
Aug 30, 2007 | 10.63 | 10.80 | 10.61 | 10.77 | 701,916 | +0.05(+0.45%) |
Aug 29, 2007 | 10.75 | 10.81 | 10.64 | 10.72 | 815,574 | +0.13(+1.19%) |
Aug 28, 2007 | 10.83 | 10.90 | 10.56 | 10.59 | 785,324 | -0.38(-3.45%) |
Aug 27, 2007 | 11.11 | 11.12 | 10.71 | 10.97 | 1,025,267 | -0.12(-1.11%) |
Aug 24, 2007 | 10.97 | 11.11 | 10.83 | 11.09 | 817,336 | +0.16(+1.43%) |
Aug 23, 2007 | 11.22 | 11.28 | 10.84 | 10.94 | 1,486,065 | -0.23(-2.07%) |
Aug 22, 2007 | 10.92 | 11.25 | 10.91 | 11.17 | 1,579,165 | +0.40(+3.70%) |
Aug 21, 2007 | 10.79 | 10.87 | 10.50 | 10.77 | 1,195,020 | +0.06(+0.54%) |
Aug 20, 2007 | 11.00 | 11.13 | 10.50 | 10.71 | 1,669,327 | -0.06(-0.57%) |
Aug 17, 2007 | 10.91 | 11.13 | 10.59 | 10.77 | 1,942,164 | +0.27(+2.56%) |
Aug 16, 2007 | 10.36 | 10.59 | 9.983 | 10.50 | 2,736,299 | -0.07(-0.71%) |
Aug 15, 2007 | 10.84 | 10.92 | 10.43 | 10.58 | 2,428,513 | -0.38(-3.51%) |
Aug 14, 2007 | 11.77 | 11.78 | 10.94 | 10.96 | 1,774,761 | -0.67(-5.77%) |
Aug 13, 2007 | 12.04 | 12.07 | 11.50 | 11.63 | 1,364,478 | -0.28(-2.37%) |
Aug 10, 2007 | 12.03 | 12.27 | 11.86 | 11.92 | 1,780,929 | -0.19(-1.60%) |
Aug 09, 2007 | 12.08 | 12.33 | 11.91 | 12.11 | 1,574,172 | +0.02(+0.17%) |
Aug 08, 2007 | 11.91 | 12.13 | 11.80 | 12.09 | 1,752,441 | +0.19(+1.60%) |
Aug 07, 2007 | 11.23 | 11.95 | 11.11 | 11.90 | 1,359,779 | +0.65(+5.81%) |
Aug 06, 2007 | 10.94 | 11.27 | 10.77 | 11.25 | 1,281,364 | +0.20(+1.82%) |
Aug 03, 2007 | 11.25 | 11.32 | 11.01 | 11.05 | 1,581,220 | -0.16(-1.40%) |
Aug 02, 2007 | 11.31 | 11.59 | 11.10 | 11.20 | 2,770,073 | -0.22(-1.97%) |
Aug 01, 2007 | 11.73 | 11.74 | 11.22 | 11.43 | 2,018,655 | -0.23(-1.96%) |
Jul 31, 2007 | 11.67 | 11.92 | 11.56 | 11.66 | 1,466,094 | +0.09(+0.74%) |
Jul 30, 2007 | 11.41 | 11.62 | 11.38 | 11.57 | 1,784,159 | +0.10(+0.89%) |
Jul 27, 2007 | 11.13 | 11.48 | 11.07 | 11.47 | 1,178,573 | +0.21(+1.84%) |
Jul 26, 2007 | 11.48 | 11.50 | 11.11 | 11.26 | 1,518,371 | -0.42(-3.59%) |
Jul 25, 2007 | 11.95 | 12.03 | 11.43 | 11.68 | 691,637 | -0.18(-1.55%) |
Jul 24, 2007 | 12.09 | 12.11 | 11.82 | 11.86 | 370,929 | -0.20(-1.64%) |
Jul 23, 2007 | 11.85 | 12.09 | 11.83 | 12.06 | 353,895 | +0.21(+1.75%) |
Jul 20, 2007 | 12.01 | 12.08 | 11.83 | 11.85 | 783,855 | -0.21(-1.75%) |
Jul 19, 2007 | 12.21 | 12.21 | 12.04 | 12.06 | 546,261 | -0.03(-0.28%) |
Jul 18, 2007 | 12.24 | 12.26 | 11.92 | 12.10 | 1,025,561 | -0.14(-1.11%) |
Jul 17, 2007 | 12.03 | 12.26 | 11.93 | 12.23 | 804,120 | +0.23(+1.96%) |
Jul 16, 2007 | 11.91 | 12.10 | 11.79 | 12.00 | 727,467 | +0.15(+1.26%) |
Jul 13, 2007 | 11.83 | 11.86 | 11.60 | 11.85 | 990,318 | +0.08(+0.67%) |
Jul 12, 2007 | 11.70 | 11.80 | 11.57 | 11.77 | 1,170,937 | +0.10(+0.88%) |
Jul 11, 2007 | 11.83 | 11.86 | 11.64 | 11.67 | 953,020 | -0.15(-1.24%) |
Jul 10, 2007 | 12.06 | 12.08 | 11.78 | 11.82 | 702,797 | -0.26(-2.12%) |
Jul 09, 2007 | 12.18 | 12.25 | 12.07 | 12.07 | 1,022,330 | -0.10(-0.84%) |
Jul 06, 2007 | 12.09 | 12.25 | 11.92 | 12.17 | 611,166 | +0.11(+0.87%) |
Jul 05, 2007 | 11.52 | 12.09 | 11.26 | 12.07 | 2,105,749 | +0.57(+4.98%) |
Jul 03, 2007 | 11.46 | 11.60 | 11.39 | 11.50 | 1,052,287 | +0.01(+0.06%) |
Jul 02, 2007 | 11.81 | 11.81 | 11.36 | 11.49 | 1,055,517 | -0.19(-1.60%) |
Jun 29, 2007 | 11.93 | 11.93 | 11.67 | 11.68 | 806,175 | -0.14(-1.15%) |
Jun 28, 2007 | 11.80 | 11.93 | 11.66 | 11.81 | 869,319 | -0.15(-1.28%) |
Jun 27, 2007 | 11.73 | 11.96 | 11.44 | 11.96 | 1,253,170 | +0.24(+2.03%) |
Jun 26, 2007 | 12.09 | 12.15 | 11.68 | 11.73 | 1,285,769 | -0.37(-3.07%) |
Jun 25, 2007 | 12.25 | 12.33 | 11.97 | 12.10 | 969,760 | -0.12(-1.00%) |
Jun 22, 2007 | 12.03 | 12.31 | 11.96 | 12.22 | 662,268 | +0.15(+1.24%) |
Jun 21, 2007 | 12.20 | 12.24 | 11.90 | 12.07 | 1,559,194 | -0.16(-1.31%) |
Jun 20, 2007 | 12.33 | 12.36 | 12.22 | 12.23 | 880,479 | -0.10(-0.77%) |
Jun 19, 2007 | 12.44 | 12.48 | 12.15 | 12.33 | 684,588 | -0.12(-0.98%) |
Jun 18, 2007 | 12.56 | 12.83 | 12.43 | 12.45 | 1,449,354 | +0.09(+0.74%) |
Jun 15, 2007 | 12.15 | 12.37 | 12.03 | 12.36 | 673,428 | +0.24(+2.00%) |
Jun 14, 2007 | 11.93 | 12.13 | 11.91 | 12.11 | 571,518 | +0.24(+1.98%) |
Jun 13, 2007 | 11.83 | 11.93 | 11.68 | 11.88 | 625,263 | +0.06(+0.49%) |
Jun 12, 2007 | 11.76 | 11.88 | 11.74 | 11.82 | 600,593 | +0.02(+0.14%) |
Jun 11, 2007 | 11.75 | 11.88 | 11.72 | 11.80 | 615,571 | +0.03(+0.29%) |
Jun 08, 2007 | 11.47 | 11.85 | 11.44 | 11.77 | 519,829 | +0.04(+0.38%) |
Jun 07, 2007 | 11.93 | 11.96 | 11.68 | 11.73 | 710,433 | -0.26(-2.13%) |
Jun 06, 2007 | 11.96 | 12.00 | 11.87 | 11.98 | 606,364 | -0.03(-0.25%) |
Jun 05, 2007 | 12.11 | 12.18 | 11.95 | 12.01 | 571,812 | -0.18(-1.51%) |
Jun 04, 2007 | 12.05 | 12.23 | 11.97 | 12.20 | 785,617 | +0.16(+1.36%) |