Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.71 | 10.95 | 10.24 | 10.90 | 7,228,053 | +0.06(+0.55%) |
Jun 27, 2008 | 11.15 | 11.15 | 10.62 | 10.84 | 4,426,437 | -0.27(-2.43%) |
Jun 26, 2008 | 11.32 | 11.38 | 11.04 | 11.11 | 3,116,355 | -0.34(-2.94%) |
Jun 25, 2008 | 11.22 | 11.66 | 11.22 | 11.44 | 4,196,877 | +0.21(+1.90%) |
Jun 24, 2008 | 11.44 | 11.48 | 11.02 | 11.23 | 5,755,344 | -0.23(-2.04%) |
Jun 23, 2008 | 11.78 | 11.83 | 11.36 | 11.46 | 5,722,686 | -0.29(-2.44%) |
Jun 20, 2008 | 12.27 | 12.42 | 11.75 | 11.75 | 8,283,513 | -0.61(-4.94%) |
Jun 19, 2008 | 11.88 | 12.41 | 11.77 | 12.36 | 4,362,075 | +0.45(+3.75%) |
Jun 18, 2008 | 12.00 | 12.06 | 11.76 | 11.91 | 3,491,184 | -0.26(-2.14%) |
Jun 17, 2008 | 12.33 | 12.34 | 12.12 | 12.17 | 2,729,430 | -0.17(-1.38%) |
Jun 16, 2008 | 12.25 | 12.37 | 12.10 | 12.34 | 3,262,593 | +0.03(+0.24%) |
Jun 13, 2008 | 12.09 | 12.31 | 12.05 | 12.31 | 3,152,586 | +0.33(+2.78%) |
Jun 12, 2008 | 11.95 | 12.33 | 11.92 | 11.98 | 4,123,911 | +0.14(+1.21%) |
Jun 11, 2008 | 11.95 | 12.07 | 11.75 | 11.84 | 5,108,052 | -0.14(-1.20%) |
Jun 10, 2008 | 11.96 | 12.13 | 11.81 | 11.98 | 3,776,079 | -0.09(-0.75%) |
Jun 09, 2008 | 12.02 | 12.22 | 11.97 | 12.07 | 4,826,064 | +0.02(+0.19%) |
Jun 06, 2008 | 12.33 | 12.33 | 12.01 | 12.05 | 4,064,832 | -0.41(-3.26%) |
Jun 05, 2008 | 12.36 | 12.46 | 12.32 | 12.45 | 5,677,089 | +0.12(+0.95%) |
Jun 04, 2008 | 12.16 | 12.37 | 12.06 | 12.34 | 4,448,982 | +0.10(+0.85%) |
Jun 03, 2008 | 12.16 | 12.34 | 12.02 | 12.23 | 4,112,496 | +0.09(+0.77%) |
Jun 02, 2008 | 12.30 | 12.45 | 12.01 | 12.14 | 5,705,472 | -0.16(-1.30%) |
May 30, 2008 | 12.79 | 12.79 | 12.24 | 12.30 | 8,930,061 | -0.36(-2.87%) |
May 29, 2008 | 12.00 | 12.77 | 12.00 | 12.66 | 9,043,425 | +0.56(+4.66%) |
May 28, 2008 | 11.58 | 12.22 | 11.41 | 12.10 | 11,540,601 | +0.84(+7.46%) |
May 27, 2008 | 11.06 | 11.39 | 10.94 | 11.26 | 5,233,584 | +0.24(+2.15%) |
May 26, 2008 | 10.99 | 11.10 | 10.77 | 11.02 | 4,908,399 | +0.00(+0.00%) |
May 23, 2008 | 10.99 | 11.10 | 10.77 | 11.02 | 4,908,399 | +0.02(+0.15%) |
May 22, 2008 | 11.00 | 11.15 | 10.84 | 11.01 | 4,441,041 | +0.07(+0.64%) |
May 21, 2008 | 11.24 | 11.39 | 10.87 | 10.94 | 5,026,791 | -0.33(-2.90%) |
May 20, 2008 | 11.29 | 11.50 | 11.11 | 11.26 | 4,415,199 | -0.13(-1.14%) |
May 19, 2008 | 11.64 | 11.71 | 11.32 | 11.39 | 3,897,501 | -0.27(-2.29%) |
May 16, 2008 | 11.92 | 11.95 | 11.46 | 11.66 | 2,863,458 | -0.19(-1.60%) |
May 15, 2008 | 11.81 | 11.89 | 11.68 | 11.85 | 4,604,688 | +0.02(+0.17%) |
May 14, 2008 | 11.97 | 12.08 | 11.74 | 11.83 | 4,763,832 | -0.07(-0.56%) |
May 13, 2008 | 11.76 | 11.96 | 11.64 | 11.90 | 4,951,944 | +0.06(+0.54%) |
May 12, 2008 | 11.66 | 11.85 | 11.34 | 11.83 | 9,247,038 | +0.32(+2.78%) |
May 09, 2008 | 11.03 | 11.72 | 11.03 | 11.51 | 9,343,032 | +0.37(+3.35%) |
May 08, 2008 | 10.33 | 11.21 | 10.33 | 11.14 | 10,032,762 | +1.04(+10.30%) |
May 07, 2008 | 10.33 | 10.40 | 10.05 | 10.10 | 4,313,421 | -0.26(-2.48%) |
May 06, 2008 | 10.27 | 10.42 | 10.05 | 10.36 | 2,678,298 | +0.06(+0.55%) |
May 05, 2008 | 10.32 | 10.38 | 10.05 | 10.30 | 3,217,071 | -0.01(-0.10%) |
May 02, 2008 | 10.63 | 10.67 | 10.18 | 10.31 | 4,558,059 | -0.22(-2.12%) |
May 01, 2008 | 10.53 | 10.71 | 10.44 | 10.53 | 6,143,952 | +0.00(+0.00%) |
Apr 30, 2008 | 10.40 | 10.82 | 10.19 | 10.53 | 4,648,593 | +0.17(+1.67%) |
Apr 29, 2008 | 10.25 | 10.40 | 10.12 | 10.36 | 3,586,089 | +0.09(+0.84%) |
Apr 28, 2008 | 10.48 | 10.50 | 10.21 | 10.27 | 2,640,408 | -0.22(-2.13%) |
Apr 25, 2008 | 10.42 | 10.52 | 10.13 | 10.50 | 2,654,421 | +0.22(+2.17%) |
Apr 24, 2008 | 10.13 | 10.49 | 10.02 | 10.27 | 3,717,063 | +0.20(+1.95%) |
Apr 23, 2008 | 9.850 | 10.12 | 9.717 | 10.08 | 3,594,354 | +0.19(+1.96%) |
Apr 22, 2008 | 10.17 | 10.25 | 9.820 | 9.883 | 4,013,652 | -0.34(-3.36%) |
Apr 21, 2008 | 10.03 | 10.25 | 10.00 | 10.23 | 4,522,608 | +0.05(+0.46%) |
Apr 18, 2008 | 9.770 | 10.28 | 9.700 | 10.18 | 5,786,865 | +0.59(+6.19%) |
Apr 17, 2008 | 9.620 | 9.693 | 9.397 | 9.587 | 2,773,500 | -0.08(-0.79%) |
Apr 16, 2008 | 9.667 | 9.903 | 9.633 | 9.663 | 6,332,487 | +0.05(+0.49%) |
Apr 15, 2008 | 9.580 | 9.643 | 9.440 | 9.617 | 4,900,680 | +0.09(+0.94%) |
Apr 14, 2008 | 9.543 | 9.667 | 9.383 | 9.527 | 3,511,782 | +0.04(+0.46%) |
Apr 11, 2008 | 9.487 | 9.623 | 9.323 | 9.483 | 3,217,434 | -0.06(-0.59%) |
Apr 10, 2008 | 9.250 | 9.613 | 9.137 | 9.540 | 4,089,693 | +0.32(+3.47%) |
Apr 09, 2008 | 9.563 | 9.647 | 9.167 | 9.220 | 4,191,102 | -0.24(-2.50%) |
Apr 08, 2008 | 9.627 | 9.693 | 9.370 | 9.457 | 5,147,190 | -0.22(-2.27%) |
Apr 07, 2008 | 9.720 | 9.920 | 9.510 | 9.677 | 4,192,851 | -0.09(-0.92%) |
Apr 04, 2008 | 9.927 | 9.943 | 9.623 | 9.767 | 4,053,249 | -0.18(-1.78%) |
Apr 03, 2008 | 9.963 | 10.03 | 9.627 | 9.943 | 3,893,676 | -0.08(-0.80%) |
Apr 02, 2008 | 9.923 | 10.23 | 9.827 | 10.02 | 6,095,175 | +0.31(+3.23%) |
Apr 01, 2008 | 9.303 | 9.887 | 9.303 | 9.710 | 4,965,111 | +0.51(+5.58%) |
Mar 31, 2008 | 8.990 | 9.303 | 8.947 | 9.197 | 4,285,713 | +0.20(+2.19%) |
Mar 28, 2008 | 9.217 | 9.300 | 8.963 | 9.000 | 3,938,337 | -0.17(-1.85%) |
Mar 27, 2008 | 9.567 | 9.570 | 9.147 | 9.170 | 6,122,883 | -0.38(-3.95%) |
Mar 26, 2008 | 9.767 | 9.850 | 9.407 | 9.547 | 4,474,875 | -0.25(-2.59%) |
Mar 25, 2008 | 9.900 | 9.987 | 9.557 | 9.800 | 5,950,581 | -0.21(-2.07%) |
Mar 24, 2008 | 9.653 | 10.33 | 9.653 | 10.01 | 8,452,086 | +0.41(+4.24%) |
Mar 21, 2008 | 8.943 | 9.807 | 8.923 | 9.600 | 7,190,136 | +0.00(+0.00%) |
Mar 20, 2008 | 8.943 | 9.807 | 8.923 | 9.600 | 7,190,136 | +0.68(+7.58%) |
Mar 19, 2008 | 9.033 | 9.247 | 8.853 | 8.923 | 6,322,713 | -0.12(-1.33%) |
Mar 18, 2008 | 8.740 | 9.180 | 8.630 | 9.043 | 6,603,132 | +0.44(+5.07%) |
Mar 17, 2008 | 8.740 | 8.880 | 8.407 | 8.607 | 4,465,962 | -0.30(-3.40%) |
Mar 14, 2008 | 9.267 | 9.267 | 8.793 | 8.910 | 5,625,375 | -0.26(-2.87%) |
Mar 13, 2008 | 8.990 | 9.223 | 8.810 | 9.173 | 6,946,911 | +0.20(+2.27%) |
Mar 12, 2008 | 8.873 | 9.313 | 8.780 | 8.970 | 5,659,287 | +0.10(+1.09%) |
Mar 11, 2008 | 8.880 | 8.990 | 8.607 | 8.873 | 4,483,023 | +0.19(+2.19%) |
Mar 10, 2008 | 8.883 | 9.010 | 8.667 | 8.683 | 5,043,366 | -0.45(-4.93%) |
Mar 07, 2008 | 8.930 | 9.213 | 8.860 | 9.133 | 1,224,708 | -0.07(-0.72%) |
Mar 06, 2008 | 9.497 | 9.587 | 9.160 | 9.200 | 999,462 | -0.39(-4.10%) |
Mar 05, 2008 | 9.363 | 9.678 | 9.317 | 9.593 | 1,424,517 | +0.37(+3.97%) |
Mar 04, 2008 | 9.160 | 9.240 | 9.070 | 9.227 | 1,489,491 | +0.14(+1.58%) |
Mar 03, 2008 | 8.870 | 9.107 | 8.700 | 9.083 | 1,335,393 | +0.14(+1.57%) |
Feb 29, 2008 | 9.433 | 9.463 | 8.873 | 8.943 | 8,759,409 | -0.49(-5.23%) |
Feb 28, 2008 | 9.577 | 9.660 | 9.323 | 9.437 | 8,352,351 | -0.27(-2.78%) |
Feb 27, 2008 | 9.283 | 10.13 | 9.283 | 9.707 | 14,936,397 | +0.90(+10.26%) |
Feb 26, 2008 | 8.447 | 8.803 | 8.367 | 8.803 | 6,353,016 | +0.24(+2.76%) |
Feb 25, 2008 | 8.467 | 8.620 | 8.147 | 8.567 | 6,287,034 | +0.06(+0.71%) |
Feb 22, 2008 | 8.300 | 8.520 | 8.167 | 8.507 | 3,485,916 | +0.19(+2.24%) |
Feb 21, 2008 | 8.600 | 8.703 | 8.320 | 8.320 | 3,453,075 | -0.27(-3.18%) |
Feb 20, 2008 | 8.140 | 8.663 | 8.123 | 8.593 | 4,467,651 | +0.40(+4.84%) |
Feb 19, 2008 | 8.500 | 8.583 | 8.180 | 8.197 | 3,426,285 | -0.19(-2.30%) |
Feb 18, 2008 | 8.410 | 8.417 | 8.247 | 8.390 | 3,392,439 | +0.00(+0.00%) |
Feb 15, 2008 | 8.410 | 8.417 | 8.247 | 8.390 | 3,392,439 | -0.05(-0.59%) |
Feb 14, 2008 | 8.923 | 8.923 | 8.437 | 8.440 | 4,158,849 | -0.45(-5.10%) |
Feb 13, 2008 | 8.913 | 9.000 | 8.783 | 8.893 | 3,935,394 | +0.08(+0.95%) |
Feb 12, 2008 | 8.833 | 9.080 | 8.727 | 8.810 | 4,859,907 | +0.03(+0.30%) |
Feb 11, 2008 | 8.440 | 8.803 | 8.343 | 8.783 | 4,319,985 | +0.33(+3.94%) |
Feb 08, 2008 | 8.633 | 8.760 | 8.333 | 8.450 | 4,273,956 | -0.21(-2.46%) |
Feb 07, 2008 | 8.233 | 8.743 | 8.217 | 8.663 | 7,637,364 | +0.39(+4.67%) |
Feb 06, 2008 | 8.507 | 8.753 | 8.253 | 8.277 | 3,704,529 | -0.22(-2.63%) |
Feb 05, 2008 | 8.767 | 8.860 | 8.480 | 8.500 | 5,038,392 | -0.36(-4.10%) |
Feb 04, 2008 | 9.213 | 9.297 | 8.737 | 8.863 | 4,955,400 | -0.40(-4.32%) |
Feb 01, 2008 | 9.333 | 9.363 | 9.000 | 9.263 | 5,462,025 | -0.07(-0.79%) |
Jan 31, 2008 | 8.480 | 9.507 | 8.293 | 9.337 | 9,994,779 | +0.80(+9.33%) |
Jan 30, 2008 | 8.870 | 8.880 | 8.527 | 8.540 | 6,887,166 | -0.39(-4.40%) |
Jan 29, 2008 | 8.887 | 8.950 | 8.590 | 8.933 | 3,737,949 | +0.10(+1.09%) |
Jan 28, 2008 | 8.567 | 8.853 | 8.490 | 8.837 | 5,808,246 | +0.24(+2.75%) |
Jan 25, 2008 | 8.630 | 8.890 | 8.477 | 8.600 | 7,515,879 | -0.01(-0.15%) |
Jan 24, 2008 | 8.457 | 8.620 | 8.247 | 8.613 | 7,091,511 | +0.16(+1.85%) |
Jan 23, 2008 | 7.957 | 8.473 | 7.680 | 8.457 | 8,672,649 | +0.30(+3.72%) |
Jan 22, 2008 | 7.373 | 8.293 | 7.203 | 8.153 | 5,397,927 | +0.32(+4.09%) |
Jan 21, 2008 | 7.920 | 7.993 | 7.632 | 7.833 | 5,996,256 | +0.00(+0.00%) |
Jan 18, 2008 | 7.920 | 7.993 | 7.632 | 7.833 | 5,996,256 | +0.14(+1.78%) |
Jan 17, 2008 | 7.620 | 7.843 | 7.600 | 7.697 | 5,774,322 | +0.09(+1.23%) |
Jan 16, 2008 | 7.043 | 7.687 | 7.033 | 7.603 | 7,772,337 | +0.50(+7.09%) |
Jan 15, 2008 | 7.283 | 7.307 | 7.093 | 7.100 | 3,512,469 | -0.28(-3.75%) |
Jan 14, 2008 | 7.557 | 7.557 | 7.313 | 7.377 | 4,539,465 | -0.04(-0.54%) |
Jan 11, 2008 | 7.547 | 7.547 | 7.323 | 7.417 | 5,415,249 | -0.20(-2.58%) |
Jan 10, 2008 | 7.177 | 7.700 | 7.123 | 7.613 | 5,984,982 | +0.31(+4.29%) |
Jan 09, 2008 | 7.417 | 7.427 | 6.907 | 7.300 | 7,863,147 | -0.12(-1.62%) |
Jan 08, 2008 | 7.680 | 7.713 | 7.420 | 7.420 | 6,260,607 | -0.27(-3.51%) |
Jan 07, 2008 | 7.657 | 7.777 | 7.540 | 7.690 | 4,986,849 | -0.02(-0.26%) |
Jan 04, 2008 | 8.040 | 8.040 | 7.640 | 7.710 | 4,484,409 | -0.40(-4.93%) |
Jan 03, 2008 | 8.430 | 8.460 | 8.073 | 8.110 | 2,644,542 | -0.33(-3.87%) |
Jan 02, 2008 | 8.640 | 8.673 | 8.343 | 8.437 | 2,906,115 | -0.20(-2.35%) |
Jan 01, 2008 | 8.680 | 8.730 | 8.573 | 8.640 | 3,143,418 | +0.00(+0.00%) |
Dec 31, 2007 | 8.680 | 8.730 | 8.573 | 8.640 | 3,143,418 | -0.07(-0.80%) |
Dec 28, 2007 | 8.680 | 8.810 | 8.613 | 8.710 | 2,968,755 | -0.06(-0.72%) |
Dec 27, 2007 | 8.837 | 8.867 | 8.703 | 8.773 | 2,095,917 | -0.13(-1.50%) |
Dec 26, 2007 | 8.977 | 8.977 | 8.790 | 8.907 | 2,824,173 | -0.20(-2.16%) |
Dec 24, 2007 | 8.853 | 9.103 | 8.847 | 9.103 | 1,098,915 | +0.28(+3.21%) |
Dec 21, 2007 | 8.973 | 9.067 | 8.720 | 8.820 | 7,099,641 | +0.05(+0.61%) |
Dec 20, 2007 | 8.727 | 8.807 | 8.543 | 8.767 | 3,736,737 | +0.03(+0.38%) |
Dec 19, 2007 | 8.650 | 8.897 | 8.587 | 8.733 | 4,758,228 | +0.01(+0.08%) |
Dec 18, 2007 | 8.530 | 8.797 | 8.387 | 8.727 | 6,726,408 | +0.11(+1.32%) |
Dec 17, 2007 | 8.843 | 8.973 | 8.570 | 8.613 | 8,485,761 | -0.25(-2.86%) |
Dec 14, 2007 | 9.227 | 9.277 | 8.837 | 8.867 | 8,954,640 | -0.41(-4.45%) |
Dec 13, 2007 | 9.250 | 9.367 | 9.137 | 9.280 | 4,316,544 | -0.00(-0.04%) |
Dec 12, 2007 | 9.520 | 9.790 | 9.183 | 9.283 | 4,961,655 | -0.09(-1.00%) |
Dec 11, 2007 | 9.790 | 9.803 | 9.350 | 9.377 | 7,408,578 | -0.41(-4.22%) |
Dec 10, 2007 | 9.780 | 9.857 | 9.621 | 9.790 | 4,633,101 | +0.04(+0.44%) |
Dec 07, 2007 | 9.333 | 9.853 | 9.313 | 9.747 | 7,179,306 | +0.34(+3.58%) |
Dec 06, 2007 | 9.617 | 9.617 | 9.307 | 9.410 | 7,455,183 | -0.33(-3.39%) |
Dec 05, 2007 | 9.667 | 9.803 | 9.627 | 9.740 | 5,112,123 | +0.12(+1.25%) |
Dec 04, 2007 | 9.687 | 9.797 | 9.617 | 9.620 | 6,165,642 | -0.19(-1.90%) |
Dec 03, 2007 | 9.523 | 9.887 | 9.523 | 9.807 | 10,718,424 | +0.25(+2.65%) |
Nov 30, 2007 | 9.500 | 9.710 | 9.267 | 9.553 | 10,167,402 | +0.06(+0.67%) |
Nov 29, 2007 | 9.500 | 9.597 | 9.187 | 9.490 | 12,455,157 | +0.53(+5.92%) |
Nov 28, 2007 | 9.267 | 9.267 | 8.390 | 8.960 | 14,908,641 | -0.11(-1.21%) |
Nov 27, 2007 | 8.943 | 9.073 | 8.767 | 9.070 | 8,595,729 | +0.10(+1.15%) |
Nov 26, 2007 | 9.027 | 9.057 | 8.833 | 8.967 | 9,884,955 | +0.03(+0.37%) |
Nov 23, 2007 | 8.723 | 9.147 | 8.700 | 8.933 | 3,912,996 | -0.04(-0.45%) |
Nov 21, 2007 | 8.870 | 9.087 | 8.667 | 8.973 | 8,177,196 | -0.07(-0.74%) |
Nov 20, 2007 | 9.147 | 9.607 | 8.867 | 9.040 | 11,685,720 | +0.30(+3.47%) |
Nov 19, 2007 | 8.803 | 8.940 | 8.723 | 8.737 | 8,277,168 | -0.14(-1.58%) |
Nov 16, 2007 | 9.130 | 9.223 | 8.828 | 8.877 | 5,067,087 | -0.26(-2.85%) |
Nov 15, 2007 | 9.293 | 9.323 | 9.000 | 9.137 | 5,985,789 | -0.18(-1.93%) |
Nov 14, 2007 | 9.767 | 9.823 | 9.297 | 9.317 | 5,840,022 | -0.38(-3.92%) |
Nov 13, 2007 | 9.613 | 9.793 | 9.580 | 9.697 | 5,046,108 | +0.14(+1.43%) |
Nov 12, 2007 | 9.513 | 9.997 | 9.483 | 9.560 | 7,229,514 | +0.01(+0.14%) |
Nov 09, 2007 | 10.23 | 10.23 | 9.507 | 9.547 | 8,060,154 | -1.02(-9.62%) |
Nov 08, 2007 | 11.09 | 11.37 | 10.04 | 10.56 | 12,883,287 | -0.60(-5.35%) |
Nov 07, 2007 | 11.43 | 11.54 | 11.16 | 11.16 | 4,093,821 | -0.41(-3.54%) |
Nov 06, 2007 | 11.46 | 11.67 | 11.31 | 11.57 | 3,921,681 | +0.22(+1.91%) |
Nov 05, 2007 | 12.01 | 12.06 | 11.35 | 11.35 | 6,441,105 | -0.81(-6.69%) |
Nov 02, 2007 | 12.28 | 12.40 | 12.00 | 12.17 | 3,582,309 | -0.04(-0.30%) |
Nov 01, 2007 | 12.60 | 12.76 | 12.19 | 12.20 | 3,632,955 | -0.56(-4.41%) |
Oct 31, 2007 | 12.87 | 12.90 | 12.52 | 12.77 | 3,568,281 | -0.02(-0.18%) |
Oct 30, 2007 | 12.51 | 12.96 | 12.41 | 12.79 | 3,691,626 | +0.29(+2.35%) |
Oct 29, 2007 | 12.61 | 12.69 | 12.44 | 12.50 | 3,376,704 | -0.17(-1.32%) |
Oct 26, 2007 | 12.24 | 12.66 | 12.16 | 12.66 | 3,560,379 | +0.56(+4.60%) |
Oct 25, 2007 | 12.30 | 12.45 | 12.03 | 12.11 | 4,673,148 | -0.14(-1.12%) |
Oct 24, 2007 | 12.14 | 12.29 | 11.98 | 12.24 | 5,811,231 | +0.06(+0.46%) |
Oct 23, 2007 | 12.32 | 12.47 | 12.08 | 12.19 | 15,086,073 | -0.11(-0.89%) |
Oct 22, 2007 | 11.93 | 12.33 | 11.23 | 12.30 | 13,839,600 | -0.19(-1.52%) |
Oct 19, 2007 | 12.99 | 13.06 | 12.47 | 12.49 | 3,751,746 | -0.52(-4.00%) |
Oct 18, 2007 | 13.04 | 13.16 | 12.88 | 13.01 | 2,055,975 | -0.11(-0.84%) |
Oct 17, 2007 | 13.20 | 13.27 | 12.89 | 13.12 | 2,778,150 | -0.01(-0.10%) |
Oct 16, 2007 | 13.47 | 13.52 | 13.00 | 13.13 | 3,722,157 | -0.43(-3.17%) |
Oct 15, 2007 | 13.73 | 13.75 | 13.31 | 13.56 | 2,504,748 | -0.19(-1.41%) |
Oct 12, 2007 | 13.98 | 13.98 | 13.65 | 13.75 | 2,297,742 | -0.20(-1.46%) |
Oct 11, 2007 | 13.99 | 14.25 | 13.87 | 13.96 | 2,633,607 | +0.11(+0.79%) |
Oct 10, 2007 | 13.75 | 13.96 | 13.75 | 13.85 | 2,734,173 | +0.05(+0.34%) |
Oct 09, 2007 | 13.72 | 13.83 | 13.62 | 13.80 | 2,377,839 | +0.09(+0.68%) |
Oct 08, 2007 | 13.82 | 13.83 | 13.66 | 13.71 | 2,011,116 | -0.08(-0.60%) |
Oct 05, 2007 | 13.71 | 13.92 | 13.57 | 13.79 | 4,781,469 | +0.29(+2.12%) |
Oct 04, 2007 | 14.11 | 14.14 | 13.46 | 13.50 | 5,200,497 | -0.52(-3.73%) |
Oct 03, 2007 | 13.87 | 14.32 | 13.87 | 14.03 | 3,338,760 | +0.05(+0.36%) |
Oct 02, 2007 | 13.86 | 14.01 | 13.75 | 13.98 | 4,208,817 | +0.23(+1.65%) |
Oct 01, 2007 | 13.49 | 13.87 | 13.48 | 13.75 | 3,200,106 | +0.24(+1.75%) |
Sep 28, 2007 | 13.87 | 13.94 | 13.49 | 13.51 | 4,569,096 | -0.38(-2.71%) |
Sep 27, 2007 | 13.94 | 14.16 | 13.82 | 13.89 | 3,079,101 | +0.03(+0.22%) |
Sep 26, 2007 | 13.74 | 13.94 | 13.74 | 13.86 | 2,361,606 | +0.11(+0.78%) |
Sep 25, 2007 | 13.58 | 13.89 | 13.45 | 13.75 | 3,658,143 | +0.02(+0.15%) |
Sep 24, 2007 | 13.92 | 14.03 | 13.67 | 13.73 | 3,937,146 | -0.14(-0.99%) |
Sep 21, 2007 | 14.07 | 14.13 | 13.79 | 13.87 | 5,597,364 | -0.10(-0.74%) |
Sep 20, 2007 | 14.17 | 14.27 | 13.88 | 13.97 | 4,094,607 | -0.27(-1.92%) |
Sep 19, 2007 | 14.21 | 14.71 | 14.14 | 14.25 | 3,954,510 | +0.02(+0.16%) |
Sep 18, 2007 | 13.86 | 14.40 | 13.76 | 14.22 | 3,684,051 | +0.48(+3.52%) |
Sep 17, 2007 | 13.90 | 13.93 | 13.67 | 13.74 | 2,985,156 | -0.23(-1.65%) |
Sep 14, 2007 | 13.98 | 14.04 | 13.73 | 13.97 | 3,348,012 | -0.02(-0.12%) |
Sep 13, 2007 | 13.89 | 14.09 | 13.71 | 13.99 | 3,067,212 | +0.20(+1.45%) |
Sep 12, 2007 | 13.94 | 13.97 | 13.78 | 13.79 | 3,262,551 | -0.15(-1.10%) |
Sep 11, 2007 | 13.81 | 14.08 | 13.80 | 13.94 | 3,997,782 | +0.17(+1.21%) |
Sep 10, 2007 | 13.87 | 13.99 | 13.46 | 13.77 | 3,974,169 | +0.00(+0.00%) |
Sep 07, 2007 | 13.89 | 14.00 | 13.70 | 13.77 | 4,980,762 | -0.23(-1.62%) |
Sep 06, 2007 | 14.14 | 14.40 | 13.90 | 14.00 | 4,118,916 | -0.08(-0.54%) |
Sep 05, 2007 | 14.25 | 14.31 | 13.95 | 14.08 | 5,431,374 | -0.34(-2.34%) |
Sep 04, 2007 | 14.39 | 14.71 | 14.35 | 14.41 | 5,671,437 | -0.07(-0.48%) |
Aug 31, 2007 | 13.67 | 14.57 | 13.67 | 14.48 | 6,426,675 | +1.00(+7.39%) |
Aug 30, 2007 | 13.44 | 13.70 | 13.35 | 13.49 | 4,035,507 | -0.17(-1.24%) |
Aug 29, 2007 | 13.04 | 13.70 | 12.97 | 13.66 | 5,596,548 | +0.70(+5.40%) |
Aug 28, 2007 | 13.36 | 13.38 | 12.87 | 12.96 | 4,689,321 | -0.35(-2.63%) |
Aug 27, 2007 | 13.16 | 13.43 | 13.04 | 13.31 | 4,513,746 | +0.22(+1.71%) |
Aug 24, 2007 | 12.72 | 13.15 | 12.70 | 13.08 | 3,280,935 | +0.35(+2.78%) |
Aug 23, 2007 | 13.06 | 13.50 | 12.69 | 12.73 | 2,933,901 | -0.25(-1.93%) |
Aug 22, 2007 | 12.73 | 13.00 | 12.70 | 12.98 | 2,656,332 | +0.40(+3.15%) |
Aug 21, 2007 | 12.65 | 12.78 | 12.44 | 12.58 | 1,886,070 | -0.16(-1.23%) |
Aug 20, 2007 | 12.66 | 13.05 | 12.51 | 12.74 | 4,007,037 | +0.34(+2.74%) |
Aug 17, 2007 | 12.27 | 12.60 | 12.15 | 12.40 | 4,410,018 | +0.44(+3.65%) |
Aug 16, 2007 | 12.14 | 12.33 | 11.64 | 11.96 | 5,329,416 | -0.29(-2.37%) |
Aug 15, 2007 | 12.45 | 12.58 | 12.23 | 12.25 | 2,841,675 | -0.24(-1.92%) |
Aug 14, 2007 | 12.67 | 12.75 | 12.10 | 12.49 | 5,402,088 | -0.23(-1.78%) |
Aug 13, 2007 | 13.21 | 13.62 | 12.72 | 12.72 | 4,916,652 | -0.31(-2.35%) |
Aug 10, 2007 | 13.07 | 13.50 | 12.26 | 13.03 | 7,036,521 | -0.07(-0.51%) |
Aug 09, 2007 | 13.65 | 13.83 | 12.45 | 13.09 | 10,462,065 | -1.06(-7.47%) |
Aug 08, 2007 | 13.76 | 14.46 | 13.49 | 14.15 | 7,083,273 | +0.50(+3.66%) |
Aug 07, 2007 | 13.27 | 13.76 | 13.22 | 13.65 | 5,136,096 | +0.35(+2.63%) |
Aug 06, 2007 | 12.80 | 13.37 | 12.79 | 13.30 | 5,288,211 | +0.47(+3.64%) |
Aug 03, 2007 | 12.85 | 13.40 | 12.79 | 12.83 | 4,413,684 | -0.56(-4.18%) |
Aug 02, 2007 | 12.95 | 13.53 | 12.95 | 13.39 | 4,637,364 | +0.49(+3.77%) |
Aug 01, 2007 | 12.76 | 13.02 | 12.67 | 12.91 | 6,011,127 | +0.15(+1.20%) |
Jul 31, 2007 | 13.21 | 13.41 | 12.74 | 12.75 | 5,236,290 | -0.34(-2.57%) |
Jul 30, 2007 | 12.94 | 13.18 | 12.79 | 13.09 | 6,328,629 | +0.14(+1.06%) |
Jul 27, 2007 | 12.68 | 13.15 | 12.68 | 12.95 | 6,813,999 | +0.24(+1.86%) |
Jul 26, 2007 | 13.28 | 13.32 | 12.64 | 12.72 | 7,289,244 | -0.72(-5.33%) |
Jul 25, 2007 | 13.52 | 13.53 | 13.30 | 13.43 | 3,177,288 | -0.06(-0.42%) |
Jul 24, 2007 | 13.68 | 13.75 | 13.43 | 13.49 | 3,278,595 | -0.29(-2.13%) |
Jul 23, 2007 | 13.85 | 13.91 | 13.68 | 13.78 | 3,203,751 | +0.02(+0.17%) |
Jul 20, 2007 | 14.07 | 14.07 | 13.65 | 13.76 | 2,457,726 | -0.33(-2.34%) |
Jul 19, 2007 | 14.20 | 14.31 | 14.06 | 14.09 | 1,583,229 | -0.01(-0.05%) |
Jul 18, 2007 | 14.13 | 14.24 | 13.95 | 14.10 | 2,606,580 | -0.03(-0.19%) |
Jul 17, 2007 | 14.44 | 14.47 | 14.05 | 14.12 | 2,421,696 | -0.34(-2.35%) |
Jul 16, 2007 | 14.52 | 14.56 | 14.34 | 14.46 | 1,858,428 | -0.07(-0.46%) |
Jul 13, 2007 | 14.53 | 14.62 | 14.38 | 14.53 | 2,050,002 | +0.01(+0.07%) |
Jul 12, 2007 | 14.41 | 14.80 | 14.41 | 14.52 | 3,861,441 | +0.20(+1.37%) |
Jul 11, 2007 | 13.99 | 14.34 | 13.83 | 14.32 | 4,719,429 | +0.36(+2.58%) |
Jul 10, 2007 | 14.43 | 14.47 | 13.95 | 13.96 | 4,383,855 | -0.56(-3.88%) |
Jul 09, 2007 | 14.78 | 14.78 | 14.35 | 14.53 | 4,163,067 | -0.21(-1.43%) |
Jul 06, 2007 | 14.58 | 14.75 | 14.46 | 14.74 | 2,945,562 | +0.16(+1.10%) |
Jul 05, 2007 | 14.58 | 14.58 | 14.39 | 14.58 | 2,543,358 | +0.07(+0.46%) |
Jul 03, 2007 | 14.67 | 14.67 | 14.47 | 14.51 | 2,049,303 | -0.10(-0.66%) |