Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.48 | 12.87 | 12.48 | 12.68 | 3,816,879 | +0.11(+0.88%) |
Apr 29, 2008 | 12.72 | 12.82 | 12.56 | 12.57 | 2,013,949 | -0.17(-1.32%) |
Apr 28, 2008 | 12.81 | 12.83 | 12.63 | 12.74 | 1,600,948 | -0.05(-0.36%) |
Apr 25, 2008 | 12.89 | 12.91 | 12.47 | 12.79 | 2,088,593 | -0.02(-0.14%) |
Apr 24, 2008 | 12.33 | 12.86 | 12.33 | 12.80 | 2,766,665 | +0.49(+4.00%) |
Apr 23, 2008 | 12.25 | 12.75 | 12.10 | 12.31 | 2,441,741 | +0.12(+0.95%) |
Apr 22, 2008 | 12.30 | 12.30 | 11.88 | 12.19 | 2,013,872 | -0.18(-1.45%) |
Apr 21, 2008 | 12.45 | 12.45 | 12.25 | 12.37 | 1,508,940 | -0.07(-0.56%) |
Apr 18, 2008 | 12.65 | 12.72 | 12.39 | 12.44 | 2,395,059 | +0.05(+0.42%) |
Apr 17, 2008 | 12.22 | 12.44 | 12.20 | 12.39 | 1,580,815 | +0.11(+0.90%) |
Apr 16, 2008 | 12.07 | 12.32 | 11.99 | 12.28 | 2,150,632 | +0.36(+3.02%) |
Apr 15, 2008 | 11.97 | 12.00 | 11.71 | 11.92 | 5,432,629 | +0.08(+0.64%) |
Apr 14, 2008 | 11.65 | 12.11 | 11.65 | 11.85 | 3,265,981 | -0.26(-2.15%) |
Apr 11, 2008 | 12.37 | 12.48 | 12.04 | 12.11 | 5,557,756 | -0.26(-2.11%) |
Apr 10, 2008 | 12.18 | 12.52 | 12.18 | 12.37 | 3,081,355 | -0.19(-1.52%) |
Apr 09, 2008 | 12.56 | 12.72 | 12.48 | 12.56 | 5,445,239 | -0.03(-0.23%) |
Apr 08, 2008 | 12.36 | 12.68 | 12.32 | 12.59 | 4,342,118 | +0.17(+1.40%) |
Apr 07, 2008 | 12.50 | 12.61 | 12.08 | 12.41 | 2,722,495 | -0.02(-0.14%) |
Apr 04, 2008 | 12.68 | 12.68 | 12.25 | 12.43 | 3,730,552 | +0.17(+1.37%) |
Apr 03, 2008 | 12.28 | 12.55 | 12.04 | 12.26 | 5,809,966 | -0.06(-0.52%) |
Apr 02, 2008 | 12.40 | 12.53 | 12.27 | 12.33 | 3,722,077 | -0.07(-0.56%) |
Apr 01, 2008 | 11.99 | 12.41 | 11.99 | 12.40 | 8,007,454 | +0.36(+2.99%) |
Mar 31, 2008 | 12.15 | 12.22 | 12.01 | 12.04 | 6,690,296 | -0.12(-0.95%) |
Mar 28, 2008 | 12.33 | 12.47 | 12.07 | 12.15 | 3,963,696 | -0.01(-0.10%) |
Mar 27, 2008 | 12.58 | 12.66 | 12.16 | 12.16 | 5,806,744 | -0.41(-3.27%) |
Mar 26, 2008 | 12.76 | 12.78 | 12.47 | 12.58 | 5,713,241 | -0.20(-1.59%) |
Mar 25, 2008 | 12.72 | 12.83 | 12.59 | 12.78 | 5,332,334 | +0.06(+0.50%) |
Mar 24, 2008 | 12.34 | 12.76 | 12.14 | 12.72 | 6,068,881 | +0.49(+3.98%) |
Mar 21, 2008 | 11.87 | 12.23 | 11.78 | 12.23 | 6,926,308 | +0.00(+0.00%) |
Mar 20, 2008 | 11.87 | 12.23 | 11.78 | 12.23 | 6,926,308 | +0.45(+3.79%) |
Mar 19, 2008 | 11.56 | 11.94 | 11.54 | 11.78 | 9,202,752 | +0.32(+2.83%) |
Mar 18, 2008 | 10.59 | 11.48 | 10.59 | 11.46 | 13,048,733 | +0.81(+7.63%) |
Mar 17, 2008 | 10.05 | 10.80 | 10.04 | 10.65 | 13,068,199 | +0.52(+5.09%) |
Mar 14, 2008 | 10.29 | 10.46 | 10.06 | 10.13 | 5,154,610 | -0.13(-1.30%) |
Mar 13, 2008 | 10.05 | 10.32 | 10.04 | 10.26 | 5,707,226 | +0.06(+0.57%) |
Mar 12, 2008 | 10.45 | 10.45 | 10.18 | 10.21 | 3,912,486 | -0.14(-1.35%) |
Mar 11, 2008 | 10.37 | 10.43 | 10.20 | 10.34 | 7,025,373 | +0.18(+1.77%) |
Mar 10, 2008 | 10.37 | 10.37 | 10.14 | 10.16 | 4,114,200 | -0.10(-0.96%) |
Mar 07, 2008 | 10.15 | 10.39 | 10.14 | 10.26 | 6,407,590 | -0.08(-0.73%) |
Mar 06, 2008 | 10.34 | 10.70 | 10.21 | 10.34 | 9,361,315 | +0.34(+3.42%) |
Mar 05, 2008 | 10.40 | 10.40 | 9.933 | 9.996 | 8,414,890 | -0.34(-3.25%) |
Mar 04, 2008 | 10.30 | 10.66 | 10.18 | 10.33 | 8,477,579 | -0.30(-2.78%) |
Mar 03, 2008 | 10.77 | 10.83 | 10.56 | 10.63 | 2,704,849 | -0.19(-1.72%) |
Feb 29, 2008 | 11.05 | 11.17 | 10.77 | 10.81 | 4,622,017 | -0.38(-3.42%) |
Feb 28, 2008 | 11.16 | 11.30 | 11.01 | 11.20 | 2,720,405 | -0.07(-0.62%) |
Feb 27, 2008 | 11.02 | 11.30 | 10.98 | 11.27 | 2,513,959 | +0.20(+1.83%) |
Feb 26, 2008 | 10.49 | 11.11 | 10.49 | 11.06 | 2,923,611 | +0.31(+2.91%) |
Feb 25, 2008 | 10.65 | 10.80 | 10.41 | 10.75 | 2,825,498 | +0.09(+0.82%) |
Feb 22, 2008 | 10.76 | 10.76 | 10.37 | 10.66 | 3,666,196 | -0.07(-0.65%) |
Feb 21, 2008 | 10.80 | 10.88 | 10.70 | 10.73 | 2,993,829 | -0.06(-0.54%) |
Feb 20, 2008 | 10.68 | 10.83 | 10.58 | 10.79 | 2,646,420 | +0.08(+0.76%) |
Feb 19, 2008 | 10.91 | 11.01 | 10.66 | 10.71 | 2,807,368 | -0.10(-0.97%) |
Feb 18, 2008 | 10.81 | 10.95 | 10.65 | 10.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.81 | 10.95 | 10.65 | 10.81 | 3,102,489 | -0.13(-1.17%) |
Feb 14, 2008 | 11.06 | 11.12 | 10.94 | 10.94 | 2,413,974 | -0.14(-1.26%) |
Feb 13, 2008 | 11.00 | 11.10 | 10.87 | 11.08 | 3,854,416 | +0.20(+1.81%) |
Feb 12, 2008 | 10.92 | 11.01 | 10.77 | 10.88 | 2,503,487 | +0.01(+0.05%) |
Feb 11, 2008 | 10.90 | 10.96 | 10.80 | 10.88 | 2,111,323 | +0.01(+0.05%) |
Feb 08, 2008 | 10.98 | 11.08 | 10.78 | 10.87 | 2,675,475 | -0.07(-0.64%) |
Feb 07, 2008 | 10.83 | 11.05 | 10.78 | 10.94 | 3,422,056 | +0.06(+0.59%) |
Feb 06, 2008 | 11.08 | 11.24 | 10.85 | 10.88 | 3,413,919 | -0.15(-1.37%) |
Feb 05, 2008 | 11.54 | 11.54 | 11.01 | 11.03 | 3,199,487 | -0.35(-3.06%) |
Feb 04, 2008 | 11.58 | 11.60 | 11.30 | 11.38 | 2,514,709 | -0.14(-1.21%) |
Feb 01, 2008 | 11.18 | 11.52 | 11.18 | 11.52 | 5,079,969 | +0.36(+3.22%) |
Jan 31, 2008 | 10.72 | 11.27 | 10.59 | 11.16 | 4,747,957 | +0.28(+2.61%) |
Jan 30, 2008 | 11.05 | 11.25 | 10.81 | 10.87 | 3,654,837 | -0.20(-1.83%) |
Jan 29, 2008 | 10.81 | 11.08 | 10.69 | 11.07 | 5,187,504 | +0.40(+3.72%) |
Jan 28, 2008 | 10.54 | 10.69 | 10.38 | 10.68 | 2,927,917 | +0.17(+1.63%) |
Jan 25, 2008 | 10.65 | 10.84 | 10.44 | 10.51 | 4,351,797 | -0.14(-1.36%) |
Jan 24, 2008 | 10.88 | 10.88 | 10.53 | 10.65 | 6,224,802 | -0.23(-2.08%) |
Jan 23, 2008 | 9.909 | 10.91 | 9.909 | 10.88 | 6,507,874 | +0.65(+6.35%) |
Jan 22, 2008 | 9.950 | 10.93 | 9.950 | 10.23 | 8,553,408 | -0.24(-2.33%) |
Jan 21, 2008 | 10.35 | 10.75 | 10.33 | 10.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.35 | 10.75 | 10.33 | 10.47 | 6,580,575 | +0.13(+1.23%) |
Jan 17, 2008 | 10.58 | 10.58 | 10.29 | 10.34 | 4,946,439 | -0.22(-2.09%) |
Jan 16, 2008 | 10.12 | 10.72 | 10.09 | 10.56 | 5,658,715 | +0.37(+3.64%) |
Jan 15, 2008 | 10.23 | 10.36 | 10.16 | 10.19 | 3,379,257 | -0.18(-1.73%) |
Jan 14, 2008 | 10.59 | 10.69 | 10.30 | 10.37 | 5,722,741 | -0.11(-1.05%) |
Jan 11, 2008 | 10.29 | 10.62 | 10.28 | 10.48 | 4,477,113 | +0.10(+0.95%) |
Jan 10, 2008 | 10.34 | 10.53 | 10.15 | 10.38 | 4,784,721 | -0.02(-0.17%) |
Jan 09, 2008 | 9.875 | 10.40 | 9.846 | 10.40 | 5,975,445 | +0.55(+5.53%) |
Jan 08, 2008 | 10.01 | 10.25 | 9.793 | 9.857 | 5,648,469 | -0.26(-2.52%) |
Jan 07, 2008 | 9.967 | 10.24 | 9.869 | 10.11 | 5,522,424 | +0.15(+1.51%) |
Jan 04, 2008 | 10.29 | 10.39 | 9.944 | 9.961 | 6,847,684 | -0.33(-3.21%) |
Jan 03, 2008 | 10.80 | 10.87 | 10.19 | 10.29 | 8,707,384 | -0.50(-4.62%) |
Jan 02, 2008 | 10.74 | 10.88 | 10.49 | 10.79 | 6,053,692 | +0.02(+0.22%) |
Jan 01, 2008 | 10.44 | 10.92 | 10.44 | 10.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.44 | 10.92 | 10.44 | 10.77 | 3,930,066 | +0.28(+2.65%) |
Dec 28, 2007 | 10.38 | 10.55 | 10.26 | 10.49 | 4,047,215 | +0.09(+0.89%) |
Dec 27, 2007 | 10.67 | 10.73 | 10.38 | 10.40 | 5,887,435 | -0.31(-2.87%) |
Dec 26, 2007 | 10.77 | 10.81 | 10.55 | 10.70 | 4,692,255 | -0.05(-0.49%) |
Dec 24, 2007 | 10.83 | 11.07 | 10.63 | 10.76 | 2,407,424 | -0.14(-1.28%) |
Dec 21, 2007 | 10.90 | 11.07 | 10.70 | 10.89 | 5,326,736 | +0.10(+0.91%) |
Dec 20, 2007 | 10.69 | 10.88 | 10.66 | 10.80 | 4,201,395 | +0.09(+0.81%) |
Dec 19, 2007 | 10.81 | 10.96 | 10.51 | 10.71 | 4,847,548 | -0.12(-1.07%) |
Dec 18, 2007 | 10.26 | 10.96 | 10.26 | 10.83 | 7,857,576 | +0.62(+6.08%) |
Dec 17, 2007 | 10.55 | 10.56 | 10.19 | 10.21 | 7,082,614 | -0.42(-3.93%) |
Dec 14, 2007 | 10.53 | 10.80 | 10.44 | 10.62 | 4,248,074 | -0.06(-0.54%) |
Dec 13, 2007 | 11.18 | 11.19 | 10.62 | 10.68 | 7,208,019 | -0.58(-5.15%) |
Dec 12, 2007 | 11.53 | 11.53 | 11.07 | 11.26 | 6,002,315 | +0.07(+0.62%) |
Dec 11, 2007 | 10.78 | 11.63 | 10.78 | 11.19 | 7,627,909 | -0.38(-3.26%) |
Dec 10, 2007 | 11.39 | 11.65 | 11.38 | 11.57 | 3,399,056 | -0.04(-0.35%) |
Dec 07, 2007 | 11.87 | 12.07 | 11.55 | 11.61 | 2,728,987 | -0.27(-2.25%) |
Dec 06, 2007 | 11.64 | 11.90 | 11.53 | 11.87 | 3,458,851 | +0.23(+1.99%) |
Dec 05, 2007 | 11.27 | 11.71 | 11.17 | 11.64 | 4,839,168 | +0.45(+4.04%) |
Dec 04, 2007 | 10.86 | 11.35 | 10.67 | 11.19 | 5,097,359 | -0.09(-0.82%) |
Dec 03, 2007 | 11.22 | 11.37 | 11.18 | 11.28 | 3,057,603 | -0.13(-1.12%) |
Nov 30, 2007 | 11.53 | 11.54 | 11.31 | 11.41 | 3,728,071 | +0.21(+1.92%) |
Nov 29, 2007 | 11.13 | 11.26 | 11.03 | 11.20 | 2,859,392 | +0.05(+0.47%) |
Nov 28, 2007 | 11.05 | 11.23 | 10.95 | 11.14 | 4,287,859 | +0.15(+1.37%) |
Nov 27, 2007 | 10.96 | 11.09 | 10.78 | 10.99 | 6,927,869 | +0.06(+0.58%) |
Nov 26, 2007 | 11.13 | 11.19 | 10.92 | 10.93 | 3,804,141 | -0.30(-2.63%) |
Nov 23, 2007 | 11.07 | 11.23 | 11.06 | 11.23 | 1,731,538 | +0.21(+1.89%) |
Nov 21, 2007 | 11.05 | 11.12 | 10.95 | 11.02 | 4,890,216 | -0.19(-1.66%) |
Nov 20, 2007 | 11.30 | 11.30 | 10.89 | 11.20 | 10,656,721 | +0.14(+1.31%) |
Nov 19, 2007 | 11.21 | 11.39 | 11.00 | 11.06 | 2,747,378 | -0.25(-2.20%) |
Nov 16, 2007 | 11.60 | 11.61 | 11.13 | 11.31 | 3,069,539 | -0.20(-1.71%) |
Nov 15, 2007 | 11.39 | 11.60 | 11.29 | 11.50 | 4,212,543 | -0.04(-0.35%) |
Nov 14, 2007 | 11.89 | 11.98 | 11.52 | 11.54 | 5,204,280 | -0.30(-2.50%) |
Nov 13, 2007 | 11.49 | 11.86 | 11.36 | 11.84 | 3,616,918 | +0.43(+3.76%) |
Nov 12, 2007 | 10.99 | 11.63 | 10.99 | 11.41 | 8,710,638 | +0.39(+3.58%) |
Nov 09, 2007 | 11.21 | 11.27 | 10.98 | 11.02 | 4,549,085 | -0.37(-3.21%) |
Nov 08, 2007 | 11.12 | 11.42 | 10.88 | 11.38 | 6,272,920 | +0.31(+2.83%) |
Nov 07, 2007 | 10.67 | 11.56 | 10.67 | 11.07 | 3,613,510 | -0.46(-4.02%) |
Nov 06, 2007 | 11.55 | 11.75 | 11.25 | 11.53 | 4,322,930 | -0.03(-0.25%) |
Nov 05, 2007 | 11.10 | 11.79 | 11.10 | 11.56 | 5,636,122 | -0.38(-3.16%) |
Nov 02, 2007 | 12.32 | 12.36 | 11.74 | 11.94 | 4,124,993 | -0.33(-2.69%) |
Nov 01, 2007 | 12.66 | 12.66 | 12.22 | 12.27 | 3,412,372 | -0.37(-2.94%) |
Oct 31, 2007 | 12.61 | 12.74 | 12.48 | 12.64 | 1,902,450 | +0.03(+0.23%) |
Oct 30, 2007 | 12.88 | 12.88 | 12.59 | 12.61 | 1,919,351 | -0.01(-0.09%) |
Oct 29, 2007 | 12.66 | 12.74 | 12.58 | 12.62 | 2,170,114 | -0.06(-0.50%) |
Oct 26, 2007 | 12.34 | 12.70 | 12.34 | 12.69 | 2,041,456 | +0.36(+2.92%) |
Oct 25, 2007 | 12.61 | 12.61 | 12.09 | 12.33 | 2,690,610 | +0.05(+0.38%) |
Oct 24, 2007 | 12.46 | 12.47 | 12.05 | 12.28 | 3,602,427 | -0.20(-1.63%) |
Oct 23, 2007 | 12.20 | 12.70 | 11.95 | 12.48 | 2,589,201 | +0.09(+0.70%) |
Oct 22, 2007 | 12.33 | 12.50 | 12.16 | 12.40 | 3,447,037 | -0.08(-0.60%) |
Oct 19, 2007 | 12.42 | 12.78 | 12.36 | 12.47 | 3,444,450 | -0.31(-2.40%) |
Oct 18, 2007 | 12.73 | 12.89 | 12.66 | 12.78 | 3,107,283 | +0.02(+0.18%) |
Oct 17, 2007 | 12.63 | 12.80 | 12.52 | 12.76 | 3,013,118 | +0.10(+0.83%) |
Oct 16, 2007 | 13.20 | 13.20 | 12.62 | 12.65 | 3,270,606 | -0.36(-2.76%) |
Oct 15, 2007 | 13.16 | 13.16 | 12.88 | 13.01 | 2,379,658 | -0.03(-0.22%) |
Oct 12, 2007 | 12.93 | 13.06 | 12.88 | 13.04 | 2,000,366 | +0.18(+1.40%) |
Oct 11, 2007 | 13.31 | 13.31 | 12.76 | 12.86 | 2,215,127 | -0.16(-1.25%) |
Oct 10, 2007 | 13.32 | 13.32 | 12.72 | 13.02 | 2,972,244 | +0.14(+1.13%) |
Oct 09, 2007 | 12.83 | 13.33 | 12.79 | 12.88 | 2,028,754 | -0.10(-0.80%) |
Oct 08, 2007 | 13.34 | 13.34 | 12.76 | 12.98 | 2,219,094 | -0.02(-0.13%) |
Oct 05, 2007 | 12.97 | 13.02 | 12.88 | 13.00 | 3,047,266 | +0.12(+0.95%) |
Oct 04, 2007 | 12.47 | 12.89 | 12.47 | 12.88 | 3,988,919 | +0.24(+1.88%) |
Oct 03, 2007 | 12.25 | 12.73 | 12.25 | 12.64 | 3,622,778 | +0.26(+2.06%) |
Oct 02, 2007 | 12.63 | 12.70 | 12.36 | 12.39 | 4,254,169 | -0.20(-1.61%) |
Oct 01, 2007 | 12.70 | 12.86 | 12.29 | 12.59 | 2,770,461 | +0.31(+2.50%) |
Sep 28, 2007 | 12.30 | 12.38 | 12.23 | 12.28 | 10,024,296 | -0.12(-0.94%) |
Sep 27, 2007 | 11.93 | 12.47 | 11.93 | 12.40 | 1,917,109 | +0.09(+0.75%) |
Sep 26, 2007 | 12.16 | 12.33 | 12.12 | 12.30 | 2,400,526 | +0.22(+1.82%) |
Sep 25, 2007 | 11.99 | 12.12 | 11.88 | 12.08 | 2,270,660 | +0.04(+0.34%) |
Sep 24, 2007 | 12.06 | 12.29 | 11.90 | 12.04 | 3,052,439 | +0.05(+0.44%) |
Sep 21, 2007 | 12.19 | 12.21 | 11.99 | 11.99 | 3,960,635 | -0.07(-0.58%) |
Sep 20, 2007 | 12.23 | 12.31 | 12.02 | 12.06 | 2,498,313 | -0.17(-1.42%) |
Sep 19, 2007 | 12.43 | 12.47 | 12.15 | 12.23 | 3,351,664 | -0.06(-0.52%) |
Sep 18, 2007 | 11.97 | 12.30 | 11.90 | 12.30 | 4,194,669 | +0.32(+2.71%) |
Sep 17, 2007 | 11.60 | 12.10 | 11.59 | 11.97 | 6,139,997 | +0.31(+2.63%) |
Sep 14, 2007 | 11.53 | 11.69 | 11.44 | 11.67 | 2,154,592 | +0.13(+1.16%) |
Sep 13, 2007 | 11.48 | 11.59 | 11.35 | 11.53 | 2,140,795 | +0.14(+1.27%) |
Sep 12, 2007 | 11.34 | 11.53 | 11.31 | 11.39 | 2,141,312 | -0.10(-0.86%) |
Sep 11, 2007 | 11.39 | 11.54 | 11.36 | 11.49 | 2,455,538 | +0.09(+0.81%) |
Sep 10, 2007 | 11.57 | 11.60 | 11.34 | 11.39 | 2,831,513 | -0.09(-0.81%) |
Sep 07, 2007 | 11.43 | 11.65 | 11.38 | 11.49 | 4,091,362 | -0.10(-0.90%) |
Sep 06, 2007 | 11.62 | 11.69 | 11.54 | 11.59 | 6,695,396 | -0.11(-0.94%) |
Sep 05, 2007 | 11.60 | 11.73 | 11.43 | 11.70 | 6,678,667 | +0.01(+0.10%) |
Sep 04, 2007 | 11.51 | 11.71 | 11.41 | 11.69 | 5,532,472 | +0.19(+1.61%) |
Aug 31, 2007 | 11.61 | 11.63 | 11.31 | 11.50 | 5,443,480 | +0.00(+0.00%) |
Aug 30, 2007 | 10.73 | 11.63 | 10.69 | 11.50 | 9,991,010 | +0.20(+1.74%) |
Aug 29, 2007 | 11.01 | 11.31 | 10.91 | 11.31 | 10,257,122 | +0.38(+3.50%) |
Aug 28, 2007 | 11.02 | 11.07 | 10.91 | 10.92 | 3,536,373 | -0.16(-1.41%) |
Aug 27, 2007 | 11.16 | 11.18 | 11.08 | 11.08 | 3,650,474 | -0.12(-1.04%) |
Aug 24, 2007 | 11.09 | 11.24 | 11.05 | 11.20 | 3,019,499 | +0.06(+0.57%) |
Aug 23, 2007 | 11.42 | 11.49 | 11.10 | 11.13 | 2,581,268 | -0.14(-1.23%) |
Aug 22, 2007 | 11.31 | 11.41 | 10.98 | 11.27 | 5,111,659 | -0.20(-1.77%) |
Aug 21, 2007 | 11.13 | 11.61 | 11.06 | 11.47 | 3,955,116 | +0.34(+3.07%) |
Aug 20, 2007 | 11.16 | 11.25 | 10.99 | 11.13 | 2,811,594 | -0.05(-0.47%) |
Aug 17, 2007 | 11.29 | 11.54 | 10.84 | 11.18 | 5,885,945 | +0.52(+4.84%) |
Aug 16, 2007 | 10.52 | 10.72 | 10.41 | 10.67 | 7,677,603 | +0.07(+0.66%) |
Aug 15, 2007 | 11.19 | 11.25 | 10.57 | 10.60 | 8,532,828 | -0.56(-5.04%) |
Aug 14, 2007 | 11.05 | 11.38 | 10.95 | 11.16 | 7,387,839 | +0.10(+0.89%) |
Aug 13, 2007 | 11.19 | 11.51 | 11.03 | 11.06 | 7,369,213 | -0.36(-3.15%) |
Aug 10, 2007 | 11.38 | 11.53 | 11.27 | 11.42 | 7,867,254 | -0.02(-0.15%) |
Aug 09, 2007 | 11.69 | 11.78 | 11.03 | 11.44 | 10,558,762 | -0.46(-3.85%) |
Aug 08, 2007 | 11.61 | 12.10 | 11.56 | 11.90 | 8,971,027 | +0.34(+2.91%) |
Aug 07, 2007 | 11.26 | 11.62 | 11.21 | 11.56 | 7,870,938 | +0.16(+1.42%) |
Aug 06, 2007 | 11.58 | 11.60 | 11.20 | 11.40 | 10,362,945 | -0.09(-0.76%) |
Aug 03, 2007 | 11.56 | 11.74 | 11.48 | 11.49 | 7,447,512 | -0.25(-2.12%) |
Aug 02, 2007 | 11.71 | 11.82 | 11.64 | 11.74 | 7,305,143 | +0.00(+0.00%) |
Aug 01, 2007 | 11.57 | 11.77 | 11.42 | 11.74 | 7,998,091 | +0.17(+1.45%) |
Jul 31, 2007 | 11.67 | 11.83 | 11.54 | 11.57 | 6,280,344 | -0.09(-0.75%) |
Jul 30, 2007 | 11.79 | 11.87 | 11.54 | 11.65 | 6,688,513 | -0.20(-1.71%) |
Jul 27, 2007 | 12.00 | 12.10 | 11.85 | 11.86 | 6,711,523 | -0.20(-1.68%) |
Jul 26, 2007 | 12.15 | 12.18 | 11.82 | 12.06 | 7,004,624 | -0.19(-1.56%) |
Jul 25, 2007 | 12.50 | 12.52 | 12.15 | 12.25 | 3,609,764 | -0.15(-1.17%) |
Jul 24, 2007 | 12.62 | 12.67 | 12.34 | 12.40 | 4,882,343 | -0.33(-2.60%) |
Jul 23, 2007 | 12.73 | 12.81 | 12.69 | 12.73 | 2,663,533 | +0.05(+0.41%) |
Jul 20, 2007 | 13.05 | 13.05 | 12.61 | 12.68 | 5,873,950 | -0.37(-2.84%) |
Jul 19, 2007 | 13.12 | 13.12 | 13.01 | 13.05 | 3,535,684 | +0.05(+0.36%) |
Jul 18, 2007 | 13.00 | 13.02 | 12.79 | 13.00 | 3,608,636 | -0.02(-0.13%) |
Jul 17, 2007 | 13.06 | 13.25 | 12.99 | 13.02 | 3,289,405 | -0.03(-0.22%) |
Jul 16, 2007 | 12.92 | 13.08 | 12.92 | 13.05 | 4,340,745 | +0.07(+0.54%) |
Jul 13, 2007 | 12.93 | 13.04 | 12.92 | 12.98 | 3,782,652 | -0.03(-0.22%) |
Jul 12, 2007 | 13.09 | 13.12 | 12.91 | 13.01 | 8,173,240 | -0.01(-0.04%) |
Jul 11, 2007 | 12.86 | 13.02 | 12.81 | 13.01 | 7,318,164 | +0.05(+0.40%) |
Jul 10, 2007 | 12.99 | 13.10 | 12.94 | 12.96 | 3,821,456 | -0.10(-0.80%) |
Jul 09, 2007 | 13.12 | 13.14 | 12.91 | 13.06 | 3,647,823 | +0.01(+0.09%) |
Jul 06, 2007 | 13.00 | 13.19 | 12.90 | 13.05 | 4,388,490 | -0.02(-0.18%) |
Jul 05, 2007 | 13.11 | 13.22 | 12.84 | 13.08 | 8,785,180 | -0.28(-2.08%) |
Jul 03, 2007 | 13.42 | 13.43 | 13.27 | 13.35 | 3,203,863 | -0.06(-0.43%) |
Jul 02, 2007 | 13.53 | 13.54 | 13.32 | 13.41 | 5,863,430 | -0.14(-1.03%) |
Jun 29, 2007 | 13.59 | 13.67 | 13.47 | 13.55 | 6,130,935 | +0.05(+0.34%) |
Jun 28, 2007 | 13.39 | 13.59 | 13.23 | 13.50 | 11,283,804 | +0.16(+1.17%) |
Jun 27, 2007 | 13.16 | 13.63 | 12.93 | 13.35 | 15,974,303 | +0.59(+4.64%) |
Jun 26, 2007 | 12.92 | 12.97 | 12.74 | 12.76 | 6,174,403 | -0.12(-0.95%) |
Jun 25, 2007 | 13.05 | 13.19 | 12.79 | 12.88 | 4,926,433 | -0.19(-1.46%) |
Jun 22, 2007 | 12.60 | 13.13 | 12.54 | 13.07 | 8,786,695 | +0.29(+2.27%) |
Jun 21, 2007 | 12.87 | 12.98 | 12.41 | 12.78 | 15,444,428 | -0.43(-3.25%) |
Jun 20, 2007 | 13.49 | 13.56 | 13.17 | 13.21 | 2,754,077 | -0.26(-1.94%) |
Jun 19, 2007 | 13.45 | 13.54 | 13.37 | 13.47 | 2,637,319 | -0.06(-0.43%) |
Jun 18, 2007 | 13.50 | 13.62 | 13.43 | 13.53 | 2,377,071 | +0.13(+0.95%) |
Jun 15, 2007 | 13.28 | 13.53 | 13.26 | 13.40 | 3,831,804 | +0.23(+1.72%) |
Jun 14, 2007 | 13.16 | 13.22 | 13.10 | 13.17 | 3,017,429 | -0.03(-0.26%) |
Jun 13, 2007 | 13.22 | 13.28 | 13.05 | 13.21 | 4,483,718 | -0.01(-0.04%) |
Jun 12, 2007 | 13.53 | 13.60 | 13.17 | 13.21 | 4,881,765 | -0.46(-3.35%) |
Jun 11, 2007 | 13.61 | 13.77 | 13.34 | 13.67 | 5,778,000 | +0.61(+4.71%) |
Jun 08, 2007 | 12.79 | 13.09 | 12.74 | 13.06 | 4,488,776 | +0.27(+2.09%) |
Jun 07, 2007 | 13.25 | 13.25 | 12.68 | 12.79 | 9,957,276 | -0.58(-4.34%) |
Jun 06, 2007 | 13.16 | 13.55 | 13.16 | 13.37 | 5,695,795 | -0.21(-1.54%) |
Jun 05, 2007 | 13.69 | 13.72 | 13.53 | 13.58 | 3,637,092 | -0.13(-0.97%) |
Jun 04, 2007 | 13.76 | 13.86 | 13.71 | 13.71 | 2,261,520 | -0.14(-1.00%) |
Jun 01, 2007 | 13.74 | 13.93 | 13.71 | 13.85 | 4,888,664 | +0.12(+0.84%) |
May 31, 2007 | 13.65 | 13.75 | 13.54 | 13.74 | 5,625,775 | +0.05(+0.38%) |
May 30, 2007 | 13.63 | 13.73 | 13.54 | 13.68 | 5,480,732 | +0.03(+0.25%) |
May 29, 2007 | 13.47 | 13.69 | 13.47 | 13.65 | 2,694,404 | +0.14(+1.07%) |
May 25, 2007 | 13.44 | 13.51 | 13.35 | 13.50 | 1,451,337 | +0.15(+1.09%) |
May 24, 2007 | 13.53 | 13.60 | 13.34 | 13.36 | 3,381,673 | -0.21(-1.58%) |
May 23, 2007 | 13.54 | 13.80 | 13.50 | 13.57 | 3,188,858 | +0.05(+0.39%) |
May 22, 2007 | 13.67 | 13.71 | 13.48 | 13.52 | 3,861,296 | -0.08(-0.60%) |
May 21, 2007 | 13.49 | 13.85 | 13.42 | 13.60 | 4,565,639 | +0.15(+1.12%) |
May 18, 2007 | 13.45 | 13.54 | 13.38 | 13.45 | 3,334,860 | +0.05(+0.39%) |
May 17, 2007 | 13.28 | 13.42 | 13.25 | 13.40 | 2,277,904 | +0.12(+0.87%) |
May 16, 2007 | 13.21 | 13.31 | 13.10 | 13.28 | 4,871,029 | +0.05(+0.39%) |
May 15, 2007 | 13.17 | 13.48 | 13.10 | 13.23 | 6,354,952 | +0.02(+0.17%) |
May 14, 2007 | 13.21 | 13.28 | 13.15 | 13.21 | 3,139,879 | +0.00(+0.00%) |
May 11, 2007 | 12.98 | 13.21 | 12.95 | 13.21 | 2,500,206 | +0.23(+1.74%) |
May 10, 2007 | 13.16 | 13.23 | 12.98 | 12.98 | 3,381,501 | -0.28(-2.10%) |
May 09, 2007 | 13.16 | 13.37 | 13.13 | 13.26 | 3,426,859 | +0.11(+0.84%) |
May 08, 2007 | 13.10 | 13.19 | 13.05 | 13.15 | 3,837,323 | -0.02(-0.18%) |
May 07, 2007 | 13.20 | 13.20 | 13.03 | 13.17 | 3,555,517 | +0.02(+0.18%) |
May 04, 2007 | 13.13 | 13.16 | 13.00 | 13.15 | 2,799,262 | +0.02(+0.18%) |
May 03, 2007 | 13.20 | 13.25 | 13.09 | 13.13 | 2,742,004 | -0.01(-0.09%) |
May 02, 2007 | 13.25 | 13.28 | 13.10 | 13.14 | 4,143,878 | -0.11(-0.83%) |