Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.39 | 12.39 | 11.97 | 12.11 | 4,449,859 | -0.25(-2.01%) |
May 29, 2008 | 12.33 | 12.43 | 12.14 | 12.36 | 3,100,632 | +0.06(+0.48%) |
May 28, 2008 | 12.14 | 12.42 | 12.14 | 12.30 | 5,087,046 | +0.23(+1.88%) |
May 27, 2008 | 11.82 | 12.20 | 11.82 | 12.08 | 2,704,733 | +0.27(+2.28%) |
May 26, 2008 | 11.89 | 11.89 | 11.72 | 11.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.89 | 11.89 | 11.72 | 11.81 | 2,562,733 | -0.08(-0.67%) |
May 22, 2008 | 11.81 | 11.98 | 11.71 | 11.89 | 2,696,084 | +0.03(+0.27%) |
May 21, 2008 | 12.01 | 12.17 | 11.78 | 11.85 | 4,603,264 | -0.16(-1.32%) |
May 20, 2008 | 12.20 | 12.21 | 11.97 | 12.01 | 4,778,954 | -0.26(-2.10%) |
May 19, 2008 | 12.36 | 12.40 | 12.24 | 12.27 | 2,045,487 | -0.08(-0.69%) |
May 16, 2008 | 12.57 | 12.59 | 12.19 | 12.36 | 3,399,782 | -0.25(-1.97%) |
May 15, 2008 | 12.39 | 12.60 | 12.24 | 12.60 | 4,274,294 | +0.19(+1.49%) |
May 14, 2008 | 12.24 | 12.48 | 12.24 | 12.42 | 3,455,799 | +0.23(+1.90%) |
May 13, 2008 | 12.13 | 12.23 | 12.08 | 12.19 | 3,765,203 | +0.09(+0.74%) |
May 12, 2008 | 11.84 | 12.11 | 11.83 | 12.10 | 4,215,908 | +0.33(+2.84%) |
May 09, 2008 | 11.68 | 11.87 | 11.64 | 11.76 | 2,044,118 | -0.04(-0.34%) |
May 08, 2008 | 11.89 | 11.95 | 11.67 | 11.80 | 5,263,192 | -0.13(-1.07%) |
May 07, 2008 | 12.02 | 12.19 | 11.93 | 11.93 | 3,599,306 | -0.06(-0.53%) |
May 06, 2008 | 12.06 | 12.12 | 11.83 | 11.99 | 4,995,839 | -0.16(-1.29%) |
May 05, 2008 | 12.30 | 12.34 | 12.13 | 12.15 | 2,975,424 | -0.24(-1.90%) |
May 02, 2008 | 12.42 | 12.47 | 12.31 | 12.39 | 4,855,757 | +0.11(+0.91%) |
May 01, 2008 | 11.97 | 12.40 | 11.88 | 12.27 | 3,530,027 | +0.37(+3.12%) |
Apr 30, 2008 | 12.04 | 12.15 | 11.88 | 11.90 | 5,868,089 | -0.14(-1.14%) |
Apr 29, 2008 | 12.06 | 12.16 | 12.04 | 12.04 | 4,639,104 | -0.06(-0.50%) |
Apr 28, 2008 | 12.29 | 12.32 | 12.05 | 12.10 | 4,793,540 | -0.13(-1.06%) |
Apr 25, 2008 | 11.97 | 12.24 | 11.97 | 12.23 | 9,751,684 | +0.30(+2.49%) |
Apr 24, 2008 | 11.95 | 12.09 | 11.67 | 11.93 | 9,623,195 | -0.12(-0.98%) |
Apr 23, 2008 | 11.99 | 12.74 | 11.93 | 12.05 | 11,640,985 | -0.44(-3.51%) |
Apr 22, 2008 | 12.44 | 12.78 | 12.39 | 12.49 | 4,727,936 | -0.07(-0.57%) |
Apr 21, 2008 | 12.53 | 12.61 | 12.47 | 12.56 | 3,994,230 | -0.06(-0.48%) |
Apr 18, 2008 | 12.60 | 12.69 | 12.50 | 12.62 | 6,310,726 | +0.25(+2.03%) |
Apr 17, 2008 | 12.19 | 12.39 | 12.14 | 12.37 | 3,322,404 | +0.19(+1.52%) |
Apr 16, 2008 | 12.10 | 12.22 | 12.09 | 12.19 | 3,910,822 | +0.12(+0.98%) |
Apr 15, 2008 | 12.22 | 12.22 | 12.00 | 12.07 | 4,294,442 | -0.10(-0.83%) |
Apr 14, 2008 | 12.12 | 12.22 | 12.05 | 12.17 | 3,494,751 | -0.00(-0.03%) |
Apr 11, 2008 | 12.13 | 12.31 | 12.13 | 12.17 | 4,053,841 | -0.08(-0.64%) |
Apr 10, 2008 | 12.16 | 12.34 | 12.10 | 12.25 | 6,373,781 | +0.02(+0.17%) |
Apr 09, 2008 | 12.51 | 12.58 | 12.17 | 12.23 | 3,995,111 | -0.21(-1.71%) |
Apr 08, 2008 | 12.40 | 12.52 | 12.35 | 12.44 | 5,890,068 | -0.01(-0.10%) |
Apr 07, 2008 | 12.54 | 12.57 | 12.35 | 12.45 | 7,296,562 | -0.07(-0.55%) |
Apr 04, 2008 | 12.64 | 12.68 | 12.48 | 12.52 | 5,101,725 | -0.13(-1.02%) |
Apr 03, 2008 | 12.52 | 12.65 | 12.44 | 12.65 | 7,368,772 | +0.11(+0.84%) |
Apr 02, 2008 | 12.64 | 12.74 | 12.51 | 12.55 | 6,159,102 | -0.12(-0.92%) |
Apr 01, 2008 | 12.45 | 12.69 | 12.45 | 12.66 | 8,071,650 | +0.26(+2.10%) |
Mar 31, 2008 | 12.04 | 12.47 | 12.00 | 12.40 | 5,085,534 | +0.28(+2.30%) |
Mar 28, 2008 | 12.51 | 12.53 | 12.02 | 12.12 | 4,325,344 | -0.44(-3.46%) |
Mar 27, 2008 | 12.64 | 12.72 | 12.51 | 12.56 | 9,198,505 | -0.05(-0.43%) |
Mar 26, 2008 | 12.56 | 12.66 | 12.47 | 12.61 | 4,045,942 | -0.05(-0.38%) |
Mar 25, 2008 | 12.64 | 12.73 | 12.48 | 12.66 | 8,027,212 | +0.00(+0.00%) |
Mar 24, 2008 | 12.62 | 12.75 | 12.57 | 12.66 | 8,216,750 | +0.03(+0.27%) |
Mar 21, 2008 | 12.28 | 12.64 | 12.21 | 12.63 | 7,513,697 | +0.00(+0.00%) |
Mar 20, 2008 | 12.28 | 12.64 | 12.21 | 12.63 | 7,513,697 | +0.37(+2.99%) |
Mar 19, 2008 | 12.54 | 12.66 | 12.26 | 12.26 | 4,898,514 | -0.24(-1.89%) |
Mar 18, 2008 | 12.28 | 12.50 | 12.22 | 12.50 | 3,954,979 | +0.27(+2.22%) |
Mar 17, 2008 | 11.94 | 12.37 | 11.87 | 12.23 | 5,955,603 | +0.02(+0.18%) |
Mar 14, 2008 | 12.41 | 12.44 | 12.01 | 12.20 | 4,501,296 | -0.21(-1.68%) |
Mar 13, 2008 | 12.28 | 12.50 | 12.10 | 12.41 | 8,017,351 | -0.07(-0.58%) |
Mar 12, 2008 | 12.40 | 12.58 | 12.16 | 12.48 | 7,847,348 | +0.55(+4.57%) |
Mar 11, 2008 | 11.89 | 11.94 | 11.56 | 11.94 | 4,950,207 | +0.38(+3.32%) |
Mar 10, 2008 | 11.84 | 12.03 | 11.54 | 11.56 | 4,572,293 | -0.37(-3.13%) |
Mar 07, 2008 | 11.83 | 12.07 | 11.79 | 11.93 | 5,683,469 | +0.05(+0.43%) |
Mar 06, 2008 | 12.22 | 12.30 | 11.84 | 11.88 | 6,450,583 | -0.48(-3.85%) |
Mar 05, 2008 | 12.29 | 12.48 | 12.18 | 12.35 | 6,760,375 | +0.09(+0.74%) |
Mar 04, 2008 | 12.02 | 12.32 | 12.00 | 12.26 | 5,882,444 | +0.11(+0.88%) |
Mar 03, 2008 | 12.11 | 12.21 | 12.00 | 12.15 | 4,299,460 | -0.01(-0.12%) |
Feb 29, 2008 | 12.53 | 12.53 | 12.10 | 12.17 | 4,640,410 | -0.42(-3.35%) |
Feb 28, 2008 | 12.63 | 12.72 | 12.47 | 12.59 | 3,867,184 | -0.14(-1.09%) |
Feb 27, 2008 | 12.69 | 12.82 | 12.67 | 12.73 | 9,120,953 | -0.07(-0.53%) |
Feb 26, 2008 | 12.52 | 12.84 | 12.51 | 12.80 | 9,261,360 | +0.24(+1.87%) |
Feb 25, 2008 | 12.54 | 12.64 | 12.44 | 12.56 | 7,662,528 | +0.02(+0.14%) |
Feb 22, 2008 | 12.59 | 12.62 | 12.34 | 12.54 | 4,958,344 | -0.02(-0.15%) |
Feb 21, 2008 | 12.80 | 12.88 | 12.53 | 12.56 | 3,562,111 | -0.20(-1.60%) |
Feb 20, 2008 | 12.40 | 12.81 | 12.37 | 12.77 | 6,519,075 | +0.20(+1.57%) |
Feb 19, 2008 | 12.85 | 13.05 | 12.49 | 12.57 | 5,397,794 | -0.10(-0.82%) |
Feb 18, 2008 | 12.85 | 12.86 | 12.60 | 12.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.85 | 12.86 | 12.60 | 12.68 | 6,412,601 | -0.20(-1.58%) |
Feb 14, 2008 | 13.11 | 13.11 | 12.85 | 12.88 | 5,400,856 | -0.25(-1.93%) |
Feb 13, 2008 | 13.04 | 13.33 | 13.01 | 13.13 | 7,484,694 | +0.04(+0.27%) |
Feb 12, 2008 | 12.97 | 13.18 | 12.94 | 13.10 | 5,424,884 | +0.08(+0.58%) |
Feb 11, 2008 | 12.70 | 13.03 | 12.60 | 13.02 | 7,452,655 | +0.26(+2.04%) |
Feb 08, 2008 | 12.70 | 12.87 | 12.55 | 12.76 | 9,174,127 | -0.03(-0.25%) |
Feb 07, 2008 | 12.30 | 12.97 | 12.30 | 12.79 | 11,745,722 | +0.40(+3.19%) |
Feb 06, 2008 | 12.21 | 12.51 | 12.08 | 12.40 | 11,366,133 | +0.60(+5.04%) |
Feb 05, 2008 | 12.18 | 12.25 | 11.80 | 11.80 | 5,614,772 | -0.40(-3.30%) |
Feb 04, 2008 | 12.80 | 12.80 | 12.19 | 12.20 | 5,634,732 | -0.56(-4.39%) |
Feb 01, 2008 | 12.44 | 12.78 | 12.31 | 12.76 | 4,709,151 | +0.40(+3.19%) |
Jan 31, 2008 | 12.07 | 12.53 | 11.76 | 12.37 | 5,434,458 | +0.29(+2.38%) |
Jan 30, 2008 | 12.15 | 12.40 | 12.05 | 12.08 | 4,774,574 | -0.07(-0.59%) |
Jan 29, 2008 | 11.97 | 12.17 | 11.68 | 12.15 | 4,343,198 | +0.18(+1.47%) |
Jan 28, 2008 | 11.78 | 12.08 | 11.68 | 11.98 | 6,807,875 | +0.15(+1.30%) |
Jan 25, 2008 | 11.86 | 12.17 | 11.78 | 11.82 | 7,700,935 | -0.11(-0.91%) |
Jan 24, 2008 | 12.09 | 12.23 | 11.86 | 11.93 | 8,467,018 | -0.16(-1.30%) |
Jan 23, 2008 | 11.29 | 12.11 | 11.17 | 12.09 | 12,238,934 | +0.48(+4.12%) |
Jan 22, 2008 | 10.79 | 11.74 | 10.72 | 11.61 | 11,553,134 | +0.73(+6.71%) |
Jan 21, 2008 | 10.98 | 11.45 | 10.65 | 10.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.98 | 11.45 | 10.65 | 10.88 | 7,362,254 | +0.22(+2.07%) |
Jan 17, 2008 | 10.87 | 10.89 | 10.63 | 10.66 | 6,107,965 | -0.21(-1.93%) |
Jan 16, 2008 | 10.79 | 10.97 | 10.73 | 10.87 | 13,156,097 | +0.00(+0.00%) |
Jan 15, 2008 | 10.96 | 11.00 | 10.71 | 10.87 | 9,510,653 | -0.26(-2.34%) |
Jan 14, 2008 | 11.49 | 11.58 | 10.98 | 11.13 | 7,877,425 | -0.29(-2.51%) |
Jan 11, 2008 | 11.29 | 11.69 | 11.09 | 11.42 | 10,805,486 | +0.10(+0.89%) |
Jan 10, 2008 | 11.12 | 11.43 | 10.82 | 11.32 | 9,943,410 | +0.13(+1.20%) |
Jan 09, 2008 | 10.56 | 11.18 | 10.56 | 11.18 | 14,567,422 | +0.87(+8.44%) |
Jan 08, 2008 | 10.66 | 10.66 | 10.31 | 10.31 | 6,222,325 | -0.33(-3.14%) |
Jan 07, 2008 | 10.25 | 10.68 | 10.20 | 10.65 | 9,060,667 | +0.44(+4.30%) |
Jan 04, 2008 | 10.58 | 10.60 | 10.19 | 10.21 | 6,127,962 | -0.45(-4.19%) |
Jan 03, 2008 | 10.96 | 10.97 | 10.63 | 10.65 | 4,749,389 | -0.20(-1.81%) |
Jan 02, 2008 | 10.96 | 11.06 | 10.80 | 10.85 | 5,402,581 | -0.14(-1.24%) |
Jan 01, 2008 | 11.17 | 11.17 | 10.97 | 10.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.17 | 11.17 | 10.97 | 10.99 | 4,839,378 | -0.25(-2.22%) |
Dec 28, 2007 | 11.26 | 11.49 | 11.14 | 11.24 | 4,456,602 | -0.08(-0.72%) |
Dec 27, 2007 | 11.62 | 11.64 | 11.27 | 11.32 | 4,931,485 | -0.25(-2.18%) |
Dec 26, 2007 | 11.70 | 11.77 | 11.53 | 11.57 | 2,529,050 | -0.24(-2.03%) |
Dec 24, 2007 | 11.78 | 11.91 | 11.71 | 11.81 | 1,213,606 | -0.04(-0.34%) |
Dec 21, 2007 | 11.84 | 11.94 | 11.40 | 11.85 | 6,889,521 | +0.17(+1.44%) |
Dec 20, 2007 | 12.14 | 12.16 | 11.61 | 11.68 | 9,840,029 | -0.35(-2.94%) |
Dec 19, 2007 | 11.25 | 12.16 | 10.91 | 12.04 | 17,212,250 | +0.86(+7.73%) |
Dec 18, 2007 | 11.08 | 11.20 | 10.99 | 11.17 | 3,802,011 | +0.15(+1.34%) |
Dec 17, 2007 | 11.21 | 11.27 | 11.03 | 11.03 | 3,677,927 | -0.21(-1.88%) |
Dec 14, 2007 | 11.28 | 11.32 | 11.15 | 11.24 | 4,908,369 | -0.13(-1.16%) |
Dec 13, 2007 | 11.47 | 11.47 | 11.21 | 11.37 | 3,674,621 | -0.10(-0.91%) |
Dec 12, 2007 | 11.72 | 11.76 | 11.30 | 11.47 | 5,377,909 | +0.01(+0.13%) |
Dec 11, 2007 | 11.57 | 11.87 | 11.41 | 11.46 | 6,144,179 | -0.11(-0.91%) |
Dec 10, 2007 | 11.61 | 11.66 | 11.48 | 11.56 | 2,520,088 | +0.01(+0.08%) |
Dec 07, 2007 | 11.71 | 11.81 | 11.48 | 11.55 | 5,292,651 | -0.14(-1.23%) |
Dec 06, 2007 | 11.69 | 11.74 | 11.56 | 11.70 | 6,150,178 | +0.00(+0.04%) |
Dec 05, 2007 | 11.65 | 11.78 | 11.55 | 11.69 | 5,513,360 | +0.12(+1.02%) |
Dec 04, 2007 | 11.84 | 11.88 | 11.53 | 11.57 | 7,570,277 | -0.31(-2.57%) |
Dec 03, 2007 | 12.04 | 12.07 | 11.84 | 11.88 | 5,761,122 | -0.09(-0.74%) |
Nov 30, 2007 | 11.96 | 12.19 | 11.90 | 11.97 | 5,011,231 | +0.13(+1.11%) |
Nov 29, 2007 | 12.02 | 12.02 | 11.72 | 11.84 | 4,384,436 | -0.20(-1.64%) |
Nov 28, 2007 | 11.90 | 12.06 | 11.80 | 12.03 | 7,059,036 | +0.20(+1.65%) |
Nov 27, 2007 | 11.79 | 12.01 | 11.66 | 11.84 | 5,874,839 | +0.06(+0.49%) |
Nov 26, 2007 | 12.02 | 12.33 | 11.76 | 11.78 | 5,884,619 | -0.26(-2.17%) |
Nov 23, 2007 | 11.89 | 12.06 | 11.82 | 12.04 | 1,988,494 | +0.16(+1.36%) |
Nov 21, 2007 | 11.92 | 12.10 | 11.82 | 11.88 | 3,674,371 | -0.16(-1.32%) |
Nov 20, 2007 | 11.92 | 12.33 | 11.87 | 12.04 | 6,381,992 | +0.12(+0.98%) |
Nov 19, 2007 | 12.26 | 12.31 | 11.91 | 11.92 | 5,428,015 | -0.40(-3.21%) |
Nov 16, 2007 | 12.68 | 12.68 | 12.17 | 12.32 | 7,768,377 | -0.28(-2.19%) |
Nov 15, 2007 | 13.06 | 13.14 | 12.54 | 12.59 | 6,887,240 | -0.54(-4.08%) |
Nov 14, 2007 | 13.28 | 13.38 | 13.09 | 13.13 | 3,050,858 | -0.12(-0.94%) |
Nov 13, 2007 | 12.93 | 13.26 | 12.87 | 13.25 | 3,525,822 | +0.41(+3.18%) |
Nov 12, 2007 | 12.78 | 13.16 | 12.37 | 12.84 | 4,753,926 | +0.06(+0.50%) |
Nov 09, 2007 | 12.61 | 12.94 | 12.50 | 12.78 | 4,122,595 | -0.00(-0.01%) |
Nov 08, 2007 | 12.87 | 12.89 | 12.37 | 12.78 | 6,148,153 | -0.08(-0.62%) |
Nov 07, 2007 | 13.21 | 13.21 | 12.76 | 12.86 | 3,768,890 | -0.26(-2.00%) |
Nov 06, 2007 | 12.99 | 13.13 | 12.83 | 13.12 | 3,490,176 | +0.16(+1.20%) |
Nov 05, 2007 | 13.30 | 13.30 | 12.90 | 12.97 | 4,187,274 | -0.36(-2.68%) |
Nov 02, 2007 | 13.34 | 13.50 | 13.22 | 13.33 | 4,158,215 | -0.08(-0.61%) |
Nov 01, 2007 | 13.94 | 13.94 | 13.37 | 13.41 | 6,695,389 | -0.53(-3.83%) |
Oct 31, 2007 | 13.68 | 13.98 | 13.60 | 13.94 | 5,989,230 | +0.27(+1.94%) |
Oct 30, 2007 | 13.52 | 13.90 | 13.48 | 13.68 | 5,779,257 | +0.05(+0.34%) |
Oct 29, 2007 | 13.43 | 13.67 | 13.41 | 13.63 | 4,153,216 | +0.19(+1.44%) |
Oct 26, 2007 | 13.60 | 13.60 | 13.33 | 13.44 | 3,820,446 | -0.02(-0.18%) |
Oct 25, 2007 | 13.34 | 13.51 | 13.17 | 13.46 | 5,907,991 | +0.30(+2.25%) |
Oct 24, 2007 | 13.00 | 13.23 | 12.90 | 13.16 | 5,401,481 | +0.14(+1.11%) |
Oct 23, 2007 | 13.52 | 13.60 | 12.96 | 13.02 | 6,143,585 | -0.50(-3.68%) |
Oct 22, 2007 | 13.22 | 13.53 | 13.20 | 13.52 | 4,721,893 | +0.24(+1.81%) |
Oct 19, 2007 | 13.28 | 13.46 | 13.09 | 13.28 | 11,986,585 | +0.31(+2.42%) |
Oct 18, 2007 | 12.74 | 13.80 | 12.42 | 12.96 | 22,942,676 | +0.19(+1.47%) |
Oct 17, 2007 | 12.92 | 13.15 | 12.49 | 12.78 | 5,864,871 | -0.19(-1.43%) |
Oct 16, 2007 | 12.42 | 13.03 | 12.42 | 12.96 | 8,360,175 | +0.44(+3.54%) |
Oct 15, 2007 | 12.66 | 12.68 | 12.38 | 12.52 | 6,732,885 | -0.20(-1.54%) |
Oct 12, 2007 | 12.79 | 12.86 | 12.66 | 12.72 | 3,294,576 | -0.08(-0.59%) |
Oct 11, 2007 | 13.21 | 13.21 | 12.73 | 12.79 | 6,274,818 | -0.40(-3.02%) |
Oct 10, 2007 | 13.29 | 13.35 | 13.19 | 13.19 | 6,917,861 | -0.11(-0.82%) |
Oct 09, 2007 | 13.43 | 13.43 | 13.14 | 13.30 | 4,889,996 | -0.07(-0.55%) |
Oct 08, 2007 | 13.49 | 13.50 | 13.35 | 13.37 | 1,862,260 | -0.12(-0.87%) |
Oct 05, 2007 | 13.39 | 13.54 | 13.39 | 13.49 | 2,178,470 | +0.20(+1.48%) |
Oct 04, 2007 | 13.56 | 13.56 | 13.25 | 13.29 | 3,334,571 | -0.18(-1.34%) |
Oct 03, 2007 | 13.43 | 13.56 | 13.42 | 13.47 | 4,887,497 | -0.01(-0.07%) |
Oct 02, 2007 | 13.42 | 13.52 | 13.40 | 13.48 | 3,385,815 | +0.03(+0.20%) |
Oct 01, 2007 | 12.92 | 13.51 | 12.92 | 13.45 | 4,633,154 | +0.53(+4.12%) |
Sep 28, 2007 | 12.95 | 13.06 | 12.88 | 12.92 | 3,037,734 | -0.13(-1.02%) |
Sep 27, 2007 | 12.95 | 13.09 | 12.76 | 13.05 | 3,077,729 | +0.10(+0.78%) |
Sep 26, 2007 | 13.11 | 13.15 | 12.92 | 12.95 | 3,317,698 | -0.04(-0.34%) |
Sep 25, 2007 | 13.19 | 13.22 | 12.91 | 13.00 | 5,734,263 | -0.31(-2.34%) |
Sep 24, 2007 | 13.44 | 13.53 | 13.20 | 13.31 | 3,910,122 | -0.12(-0.89%) |
Sep 21, 2007 | 13.67 | 13.67 | 13.40 | 13.43 | 3,419,560 | -0.09(-0.67%) |
Sep 20, 2007 | 13.76 | 13.84 | 13.51 | 13.52 | 3,030,860 | -0.24(-1.73%) |
Sep 19, 2007 | 13.65 | 14.24 | 13.65 | 13.76 | 6,270,444 | +0.24(+1.80%) |
Sep 18, 2007 | 12.97 | 13.54 | 12.94 | 13.52 | 4,264,452 | +0.56(+4.30%) |
Sep 17, 2007 | 13.02 | 13.03 | 12.88 | 12.96 | 3,410,186 | -0.14(-1.05%) |
Sep 14, 2007 | 13.00 | 13.11 | 12.88 | 13.10 | 2,772,143 | +0.04(+0.32%) |
Sep 13, 2007 | 12.98 | 13.11 | 12.89 | 13.06 | 3,057,732 | +0.08(+0.59%) |
Sep 12, 2007 | 12.91 | 13.11 | 12.82 | 12.98 | 3,492,676 | +0.01(+0.07%) |
Sep 11, 2007 | 12.75 | 13.00 | 12.67 | 12.97 | 3,305,200 | +0.33(+2.63%) |
Sep 10, 2007 | 12.89 | 12.91 | 12.52 | 12.64 | 2,498,429 | -0.22(-1.68%) |
Sep 07, 2007 | 12.91 | 12.99 | 12.80 | 12.85 | 3,827,633 | -0.18(-1.40%) |
Sep 06, 2007 | 12.98 | 13.20 | 12.89 | 13.04 | 4,593,784 | +0.04(+0.31%) |
Sep 05, 2007 | 13.03 | 13.07 | 12.81 | 13.00 | 5,105,594 | -0.13(-0.96%) |
Sep 04, 2007 | 12.78 | 13.21 | 12.77 | 13.12 | 4,012,609 | +0.34(+2.69%) |
Aug 31, 2007 | 12.80 | 12.87 | 12.73 | 12.78 | 5,415,554 | +0.06(+0.44%) |
Aug 30, 2007 | 12.87 | 12.82 | 12.64 | 12.72 | 2,973,368 | -0.15(-1.14%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.59 | 12.87 | 4,979,985 | +0.31(+2.49%) |
Aug 28, 2007 | 12.92 | 12.94 | 12.55 | 12.56 | 3,509,549 | -0.47(-3.59%) |
Aug 27, 2007 | 13.19 | 13.19 | 13.02 | 13.02 | 3,377,066 | -0.20(-1.50%) |
Aug 24, 2007 | 13.20 | 13.24 | 13.11 | 13.22 | 2,281,581 | +0.00(+0.01%) |
Aug 23, 2007 | 13.10 | 13.26 | 13.10 | 13.22 | 3,213,962 | +0.12(+0.89%) |
Aug 22, 2007 | 13.28 | 13.32 | 13.02 | 13.10 | 2,708,402 | -0.06(-0.44%) |
Aug 21, 2007 | 13.25 | 13.35 | 13.11 | 13.16 | 3,373,316 | -0.09(-0.66%) |
Aug 20, 2007 | 13.26 | 13.34 | 13.07 | 13.25 | 2,907,126 | -0.00(-0.01%) |
Aug 17, 2007 | 13.87 | 13.87 | 12.93 | 13.25 | 4,786,260 | +0.35(+2.72%) |
Aug 16, 2007 | 13.04 | 13.04 | 12.56 | 12.90 | 7,185,326 | -0.15(-1.12%) |
Aug 15, 2007 | 13.50 | 13.52 | 13.04 | 13.05 | 7,843,848 | -0.56(-4.14%) |
Aug 14, 2007 | 14.03 | 14.14 | 13.59 | 13.61 | 4,300,697 | -0.45(-3.23%) |
Aug 13, 2007 | 14.29 | 14.45 | 14.06 | 14.06 | 2,920,874 | -0.23(-1.58%) |
Aug 10, 2007 | 14.35 | 14.57 | 13.93 | 14.29 | 6,272,944 | -0.33(-2.24%) |
Aug 09, 2007 | 14.89 | 14.89 | 14.27 | 14.62 | 8,235,192 | -0.27(-1.81%) |
Aug 08, 2007 | 14.87 | 15.00 | 14.69 | 14.89 | 10,594,264 | -0.00(-0.01%) |
Aug 07, 2007 | 14.23 | 14.92 | 14.16 | 14.89 | 7,080,965 | +0.66(+4.66%) |
Aug 06, 2007 | 14.14 | 14.30 | 13.76 | 14.23 | 4,126,682 | +0.33(+2.36%) |
Aug 03, 2007 | 14.02 | 14.09 | 13.90 | 13.90 | 4,538,167 | -0.09(-0.62%) |
Aug 02, 2007 | 13.87 | 13.98 | 13.81 | 13.98 | 3,923,870 | +0.16(+1.19%) |
Aug 01, 2007 | 13.73 | 13.86 | 13.53 | 13.82 | 3,668,278 | +0.09(+0.66%) |
Jul 31, 2007 | 13.96 | 14.07 | 13.72 | 13.73 | 4,579,674 | -0.23(-1.67%) |
Jul 30, 2007 | 13.92 | 14.00 | 13.64 | 13.96 | 5,341,888 | +0.16(+1.17%) |
Jul 27, 2007 | 13.91 | 13.99 | 13.77 | 13.80 | 6,277,787 | -0.06(-0.45%) |
Jul 26, 2007 | 14.06 | 14.08 | 13.69 | 13.86 | 6,358,876 | -0.30(-2.13%) |
Jul 25, 2007 | 14.22 | 14.25 | 13.98 | 14.16 | 5,896,973 | -0.03(-0.18%) |
Jul 24, 2007 | 14.34 | 14.38 | 14.17 | 14.19 | 4,578,861 | -0.20(-1.41%) |
Jul 23, 2007 | 14.35 | 14.54 | 14.35 | 14.39 | 3,632,033 | -0.10(-0.66%) |
Jul 20, 2007 | 14.65 | 14.72 | 14.46 | 14.49 | 5,044,352 | -0.18(-1.20%) |
Jul 19, 2007 | 15.04 | 15.04 | 14.52 | 14.67 | 6,392,303 | -0.49(-3.21%) |
Jul 18, 2007 | 15.26 | 15.39 | 15.10 | 15.15 | 4,279,450 | -0.15(-1.00%) |
Jul 17, 2007 | 15.15 | 15.39 | 15.15 | 15.31 | 2,745,897 | +0.17(+1.11%) |
Jul 16, 2007 | 15.11 | 15.17 | 15.10 | 15.14 | 2,624,662 | +0.01(+0.10%) |
Jul 13, 2007 | 15.13 | 15.22 | 15.07 | 15.12 | 4,279,981 | -0.06(-0.37%) |
Jul 12, 2007 | 15.03 | 15.23 | 14.91 | 15.18 | 3,553,293 | +0.27(+1.80%) |
Jul 11, 2007 | 14.78 | 14.96 | 14.72 | 14.91 | 3,231,459 | +0.16(+1.05%) |
Jul 10, 2007 | 14.88 | 14.91 | 14.71 | 14.76 | 4,994,358 | -0.26(-1.75%) |
Jul 09, 2007 | 15.01 | 15.04 | 14.88 | 15.02 | 2,121,602 | +0.03(+0.20%) |
Jul 06, 2007 | 14.88 | 15.01 | 14.87 | 14.99 | 1,701,031 | +0.10(+0.69%) |
Jul 05, 2007 | 14.84 | 14.90 | 14.74 | 14.89 | 2,677,156 | +0.05(+0.35%) |
Jul 03, 2007 | 14.79 | 14.85 | 14.76 | 14.83 | 1,275,461 | +0.07(+0.46%) |
Jul 02, 2007 | 14.69 | 14.77 | 14.66 | 14.77 | 2,459,059 | +0.11(+0.76%) |
Jun 29, 2007 | 14.71 | 14.83 | 14.58 | 14.65 | 3,136,472 | -0.05(-0.34%) |
Jun 28, 2007 | 14.81 | 14.89 | 14.67 | 14.70 | 3,518,023 | -0.09(-0.64%) |
Jun 27, 2007 | 14.52 | 14.84 | 14.52 | 14.80 | 2,685,904 | +0.21(+1.41%) |
Jun 26, 2007 | 14.67 | 14.75 | 14.54 | 14.59 | 3,141,471 | -0.04(-0.28%) |
Jun 25, 2007 | 14.77 | 14.88 | 14.61 | 14.63 | 3,442,682 | -0.06(-0.44%) |
Jun 22, 2007 | 14.70 | 14.78 | 14.61 | 14.70 | 3,915,122 | -0.08(-0.55%) |
Jun 21, 2007 | 14.84 | 14.86 | 14.74 | 14.78 | 2,930,267 | -0.06(-0.38%) |
Jun 20, 2007 | 15.03 | 15.12 | 14.84 | 14.84 | 4,788,134 | -0.19(-1.24%) |
Jun 19, 2007 | 14.94 | 15.03 | 14.86 | 15.02 | 2,500,303 | +0.06(+0.40%) |
Jun 18, 2007 | 14.94 | 15.01 | 14.83 | 14.96 | 4,718,768 | -0.01(-0.10%) |
Jun 15, 2007 | 14.95 | 15.04 | 14.90 | 14.98 | 2,347,823 | +0.07(+0.46%) |
Jun 14, 2007 | 14.88 | 14.95 | 14.84 | 14.91 | 2,557,796 | +0.07(+0.49%) |
Jun 13, 2007 | 14.72 | 14.84 | 14.64 | 14.84 | 2,869,631 | +0.27(+1.83%) |
Jun 12, 2007 | 14.69 | 14.75 | 14.57 | 14.57 | 3,558,292 | -0.20(-1.38%) |
Jun 11, 2007 | 14.79 | 14.81 | 14.66 | 14.77 | 2,815,263 | -0.02(-0.16%) |
Jun 08, 2007 | 14.69 | 14.81 | 14.59 | 14.80 | 2,983,016 | +0.11(+0.75%) |
Jun 07, 2007 | 15.10 | 15.10 | 14.68 | 14.69 | 4,098,223 | -0.19(-1.30%) |
Jun 06, 2007 | 15.07 | 15.07 | 14.88 | 14.88 | 5,316,567 | -0.23(-1.50%) |
Jun 05, 2007 | 15.05 | 15.17 | 15.03 | 15.11 | 4,218,833 | -0.07(-0.46%) |
Jun 04, 2007 | 15.04 | 15.22 | 15.01 | 15.18 | 2,940,247 | +0.11(+0.75%) |