Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.950 | 8.158 | 7.946 | 8.001 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.758 | 7.998 | 7.642 | 7.967 | 2,264,373 | +0.24(+3.10%) |
Aug 27, 2008 | 7.645 | 7.789 | 7.532 | 7.727 | 2,108,337 | +0.09(+1.12%) |
Aug 26, 2008 | 7.549 | 7.700 | 7.501 | 7.642 | 1,988,989 | -0.01(-0.13%) |
Aug 25, 2008 | 7.905 | 7.905 | 7.525 | 7.652 | 3,473,666 | -0.21(-2.70%) |
Aug 22, 2008 | 7.683 | 7.967 | 7.655 | 7.864 | 5,948,810 | +0.15(+2.00%) |
Aug 21, 2008 | 7.785 | 7.912 | 7.655 | 7.710 | 2,728,309 | -0.17(-2.17%) |
Aug 20, 2008 | 7.864 | 7.943 | 7.672 | 7.881 | 2,522,410 | -0.00(-0.04%) |
Aug 19, 2008 | 7.912 | 7.960 | 7.789 | 7.885 | 1,965,319 | -0.21(-2.54%) |
Aug 18, 2008 | 8.316 | 8.316 | 8.073 | 8.090 | 1,395,399 | -0.13(-1.54%) |
Aug 15, 2008 | 8.306 | 8.463 | 8.114 | 8.217 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.621 | 8.785 | 8.227 | 8.343 | 5,230,150 | -0.37(-4.24%) |
Aug 13, 2008 | 9.456 | 9.456 | 8.148 | 8.713 | 12,607,685 | -0.78(-8.22%) |
Aug 12, 2008 | 9.528 | 9.634 | 9.275 | 9.494 | 4,237,360 | +0.08(+0.87%) |
Aug 11, 2008 | 9.110 | 9.528 | 8.936 | 9.412 | 3,544,982 | +0.34(+3.70%) |
Aug 08, 2008 | 8.638 | 9.302 | 8.450 | 9.076 | 3,112,764 | +0.46(+5.37%) |
Aug 07, 2008 | 8.515 | 8.727 | 8.330 | 8.614 | 1,626,931 | -0.09(-1.02%) |
Aug 06, 2008 | 8.847 | 8.891 | 8.562 | 8.703 | 2,996,977 | -0.12(-1.32%) |
Aug 05, 2008 | 8.234 | 8.857 | 8.158 | 8.819 | 4,188,128 | +0.54(+6.49%) |
Aug 04, 2008 | 8.432 | 8.470 | 8.237 | 8.282 | 1,953,369 | -0.18(-2.10%) |
Aug 01, 2008 | 8.768 | 8.775 | 8.354 | 8.460 | 2,791,017 | -0.18(-2.06%) |
Jul 31, 2008 | 8.473 | 8.768 | 8.419 | 8.638 | 3,274,420 | -0.07(-0.75%) |
Jul 30, 2008 | 8.782 | 8.806 | 8.388 | 8.703 | 5,383,374 | -0.03(-0.39%) |
Jul 29, 2008 | 8.737 | 8.758 | 8.436 | 8.737 | 2,758,563 | +0.32(+3.82%) |
Jul 28, 2008 | 8.593 | 8.727 | 8.347 | 8.415 | 2,426,199 | -0.27(-3.15%) |
Jul 25, 2008 | 8.963 | 8.990 | 8.576 | 8.689 | 3,839,684 | -0.10(-1.13%) |
Jul 24, 2008 | 9.583 | 9.583 | 8.727 | 8.788 | 3,366,493 | -0.63(-6.69%) |
Jul 23, 2008 | 8.925 | 9.552 | 8.925 | 9.418 | 4,736,971 | +0.35(+3.81%) |
Jul 22, 2008 | 8.764 | 9.103 | 8.487 | 9.073 | 4,653,013 | +0.23(+2.63%) |
Jul 21, 2008 | 8.806 | 8.936 | 8.638 | 8.840 | 2,236,993 | -0.02(-0.19%) |
Jul 18, 2008 | 8.604 | 8.994 | 8.542 | 8.857 | 5,509,007 | +0.33(+3.81%) |
Jul 17, 2008 | 8.056 | 8.607 | 7.943 | 8.532 | 5,970,474 | +0.42(+5.24%) |
Jul 16, 2008 | 7.830 | 8.128 | 7.741 | 8.107 | 7,201,256 | +0.37(+4.78%) |
Jul 15, 2008 | 7.833 | 7.909 | 7.607 | 7.737 | 9,242,492 | -0.15(-1.91%) |
Jul 14, 2008 | 7.864 | 7.939 | 7.652 | 7.888 | 2,574,545 | +0.16(+2.04%) |
Jul 11, 2008 | 7.885 | 7.885 | 7.484 | 7.731 | 5,069,204 | -0.22(-2.76%) |
Jul 10, 2008 | 8.367 | 8.371 | 7.881 | 7.950 | 4,516,915 | -0.35(-4.21%) |
Jul 09, 2008 | 8.713 | 8.888 | 8.289 | 8.299 | 2,809,562 | -0.39(-4.53%) |
Jul 08, 2008 | 8.408 | 8.696 | 8.316 | 8.693 | 2,547,153 | +0.16(+1.93%) |
Jul 07, 2008 | 8.319 | 8.672 | 8.299 | 8.528 | 4,178,530 | -0.22(-2.50%) |
Jul 04, 2008 | 8.669 | 8.768 | 8.405 | 8.747 | 2,123,762 | +0.00(+0.00%) |
Jul 03, 2008 | 8.669 | 8.768 | 8.405 | 8.747 | 2,123,762 | +0.05(+0.59%) |
Jul 02, 2008 | 9.018 | 9.151 | 8.562 | 8.696 | 2,981,973 | -0.24(-2.64%) |
Jul 01, 2008 | 8.720 | 8.932 | 8.672 | 8.932 | 2,690,743 | +0.07(+0.81%) |
Jun 30, 2008 | 8.943 | 8.943 | 8.672 | 8.860 | 2,728,592 | -0.09(-0.99%) |
Jun 27, 2008 | 8.860 | 9.032 | 8.771 | 8.949 | 3,269,163 | +0.04(+0.42%) |
Jun 26, 2008 | 8.741 | 8.932 | 8.562 | 8.912 | 1,902,318 | +0.12(+1.40%) |
Jun 25, 2008 | 9.124 | 9.124 | 8.758 | 8.788 | 5,660,721 | -0.16(-1.84%) |
Jun 24, 2008 | 8.675 | 9.100 | 8.628 | 8.953 | 4,029,150 | +0.26(+3.03%) |
Jun 23, 2008 | 8.953 | 8.953 | 8.679 | 8.689 | 2,052,890 | -0.31(-3.46%) |
Jun 20, 2008 | 9.141 | 9.189 | 8.812 | 9.001 | 3,331,982 | -0.15(-1.68%) |
Jun 19, 2008 | 9.456 | 9.456 | 9.086 | 9.155 | 4,745,509 | -0.30(-3.19%) |
Jun 18, 2008 | 9.490 | 9.627 | 9.333 | 9.456 | 2,793,961 | -0.18(-1.92%) |
Jun 17, 2008 | 9.812 | 9.908 | 9.624 | 9.641 | 1,695,052 | -0.17(-1.74%) |
Jun 16, 2008 | 9.788 | 9.836 | 9.641 | 9.812 | 1,496,470 | +0.17(+1.81%) |
Jun 13, 2008 | 9.644 | 9.754 | 9.562 | 9.637 | 996,882 | +0.03(+0.32%) |
Jun 12, 2008 | 9.456 | 9.706 | 9.408 | 9.607 | 2,638,278 | +0.27(+2.93%) |
Jun 11, 2008 | 9.408 | 9.579 | 9.319 | 9.333 | 1,264,032 | -0.18(-1.91%) |
Jun 10, 2008 | 9.548 | 9.679 | 9.364 | 9.514 | 1,793,959 | -0.18(-1.91%) |
Jun 09, 2008 | 9.816 | 9.901 | 9.675 | 9.699 | 1,426,074 | -0.10(-1.01%) |
Jun 06, 2008 | 9.932 | 9.980 | 9.774 | 9.798 | 1,192,254 | -0.30(-3.02%) |
Jun 05, 2008 | 9.997 | 10.24 | 9.983 | 10.10 | 1,593,058 | +0.17(+1.72%) |
Jun 04, 2008 | 9.744 | 10.02 | 9.720 | 9.932 | 1,797,087 | +0.04(+0.38%) |
Jun 03, 2008 | 10.08 | 10.18 | 9.740 | 9.894 | 5,302,521 | -0.17(-1.73%) |
Jun 02, 2008 | 9.928 | 10.11 | 9.833 | 10.07 | 2,610,927 | +0.00(+0.00%) |
May 30, 2008 | 10.31 | 10.31 | 9.826 | 10.07 | 3,892,862 | -0.22(-2.16%) |
May 29, 2008 | 10.33 | 10.39 | 10.14 | 10.29 | 2,308,388 | +0.07(+0.70%) |
May 28, 2008 | 9.610 | 10.38 | 9.439 | 10.22 | 7,071,536 | +0.71(+7.45%) |
May 27, 2008 | 9.377 | 9.596 | 9.377 | 9.511 | 2,156,707 | +0.06(+0.65%) |
May 26, 2008 | 9.302 | 9.501 | 9.103 | 9.449 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.302 | 9.501 | 9.103 | 9.449 | 1,427,061 | +0.10(+1.02%) |
May 22, 2008 | 9.346 | 9.562 | 9.295 | 9.353 | 1,162,742 | -0.10(-1.09%) |
May 21, 2008 | 9.781 | 9.785 | 9.319 | 9.456 | 2,258,751 | -0.25(-2.57%) |
May 20, 2008 | 9.826 | 9.970 | 9.610 | 9.706 | 2,844,204 | -0.11(-1.15%) |
May 19, 2008 | 10.13 | 10.15 | 9.816 | 9.819 | 1,107,461 | -0.23(-2.32%) |
May 16, 2008 | 10.26 | 10.27 | 9.881 | 10.05 | 1,885,254 | -0.12(-1.21%) |
May 15, 2008 | 10.15 | 10.19 | 9.928 | 10.18 | 1,876,395 | +0.08(+0.78%) |
May 14, 2008 | 9.997 | 10.14 | 9.980 | 10.10 | 1,692,534 | +0.09(+0.86%) |
May 13, 2008 | 10.16 | 10.16 | 9.894 | 10.01 | 2,674,608 | -0.14(-1.38%) |
May 12, 2008 | 10.00 | 10.25 | 9.983 | 10.15 | 2,109,978 | +0.22(+2.17%) |
May 09, 2008 | 9.709 | 9.976 | 9.689 | 9.935 | 1,084,556 | +0.29(+2.98%) |
May 08, 2008 | 9.716 | 9.894 | 9.552 | 9.648 | 4,003,114 | +0.03(+0.32%) |
May 07, 2008 | 9.562 | 9.925 | 9.456 | 9.617 | 5,440,071 | -0.04(-0.43%) |
May 06, 2008 | 8.966 | 9.692 | 8.939 | 9.658 | 7,544,576 | +0.68(+7.63%) |
May 05, 2008 | 8.977 | 8.997 | 8.758 | 8.973 | 3,505,629 | +0.04(+0.46%) |
May 02, 2008 | 8.662 | 9.069 | 8.501 | 8.932 | 5,338,211 | +0.24(+2.72%) |
May 01, 2008 | 8.884 | 8.884 | 8.477 | 8.696 | 8,866,738 | -0.11(-1.28%) |
Apr 30, 2008 | 8.816 | 8.994 | 8.717 | 8.809 | 9,745,763 | +0.27(+3.21%) |
Apr 29, 2008 | 8.730 | 9.189 | 8.131 | 8.535 | 45,910,180 | -3.76(-30.60%) |
Apr 28, 2008 | 11.98 | 12.69 | 11.98 | 12.30 | 4,206,071 | +0.25(+2.05%) |
Apr 25, 2008 | 11.49 | 12.15 | 11.48 | 12.05 | 2,825,282 | +0.56(+4.92%) |
Apr 24, 2008 | 11.70 | 11.71 | 11.24 | 11.49 | 2,706,478 | -0.16(-1.35%) |
Apr 23, 2008 | 11.91 | 11.91 | 11.57 | 11.64 | 1,003,668 | -0.31(-2.58%) |
Apr 22, 2008 | 12.02 | 12.02 | 11.70 | 11.95 | 1,385,421 | -0.14(-1.16%) |
Apr 21, 2008 | 12.02 | 12.22 | 11.95 | 12.09 | 1,547,521 | -0.01(-0.09%) |
Apr 18, 2008 | 12.23 | 12.28 | 11.92 | 12.10 | 1,765,413 | +0.24(+1.99%) |
Apr 17, 2008 | 12.00 | 12.10 | 11.85 | 11.87 | 1,167,068 | -0.30(-2.45%) |
Apr 16, 2008 | 11.77 | 12.17 | 11.61 | 12.16 | 1,925,221 | +0.65(+5.65%) |
Apr 15, 2008 | 11.46 | 11.61 | 11.43 | 11.51 | 863,795 | -0.03(-0.30%) |
Apr 14, 2008 | 11.81 | 11.81 | 11.52 | 11.55 | 911,855 | -0.16(-1.37%) |
Apr 11, 2008 | 11.81 | 11.86 | 11.66 | 11.71 | 1,097,083 | -0.30(-2.51%) |
Apr 10, 2008 | 12.13 | 12.16 | 11.86 | 12.01 | 1,060,572 | -0.13(-1.04%) |
Apr 09, 2008 | 12.42 | 12.47 | 12.09 | 12.14 | 1,078,682 | -0.39(-3.14%) |
Apr 08, 2008 | 12.64 | 12.67 | 12.41 | 12.53 | 778,415 | +0.03(+0.22%) |
Apr 07, 2008 | 13.10 | 13.13 | 12.45 | 12.50 | 1,196,977 | -0.52(-3.97%) |
Apr 04, 2008 | 12.54 | 13.04 | 12.52 | 13.02 | 1,206,739 | +0.43(+3.40%) |
Apr 03, 2008 | 12.84 | 12.84 | 12.17 | 12.59 | 2,247,546 | -0.16(-1.24%) |
Apr 02, 2008 | 13.18 | 13.18 | 12.69 | 12.75 | 1,594,182 | -0.23(-1.77%) |
Apr 01, 2008 | 12.90 | 13.22 | 12.84 | 12.98 | 1,783,765 | +0.19(+1.47%) |
Mar 31, 2008 | 12.42 | 12.87 | 12.29 | 12.79 | 811,129 | +0.26(+2.05%) |
Mar 28, 2008 | 12.75 | 12.94 | 12.43 | 12.53 | 900,508 | -0.18(-1.40%) |
Mar 27, 2008 | 13.42 | 13.42 | 12.54 | 12.71 | 2,004,905 | -0.57(-4.30%) |
Mar 26, 2008 | 12.86 | 13.45 | 12.66 | 13.28 | 2,143,344 | +0.28(+2.13%) |
Mar 25, 2008 | 13.09 | 13.09 | 12.67 | 13.01 | 1,120,158 | -0.08(-0.63%) |
Mar 24, 2008 | 12.49 | 13.18 | 12.41 | 13.09 | 1,699,670 | +0.54(+4.31%) |
Mar 21, 2008 | 11.97 | 12.64 | 11.84 | 12.55 | 1,783,783 | +0.00(+0.00%) |
Mar 20, 2008 | 11.97 | 12.64 | 11.84 | 12.55 | 1,783,783 | +0.68(+5.77%) |
Mar 19, 2008 | 12.27 | 12.43 | 11.79 | 11.86 | 2,359,509 | -0.43(-3.54%) |
Mar 18, 2008 | 11.80 | 12.38 | 11.58 | 12.30 | 1,832,562 | +0.72(+6.24%) |
Mar 17, 2008 | 11.41 | 11.68 | 11.16 | 11.58 | 2,333,785 | -0.50(-4.17%) |
Mar 14, 2008 | 12.04 | 12.27 | 11.68 | 12.08 | 2,204,390 | +0.00(+0.03%) |
Mar 13, 2008 | 11.78 | 12.11 | 11.58 | 12.08 | 1,602,980 | +0.04(+0.31%) |
Mar 12, 2008 | 12.13 | 12.24 | 11.86 | 12.04 | 1,373,983 | +0.00(+0.00%) |
Mar 11, 2008 | 11.47 | 12.14 | 11.28 | 12.04 | 2,109,680 | +0.67(+5.90%) |
Mar 10, 2008 | 11.75 | 11.76 | 11.33 | 11.37 | 1,553,679 | -0.35(-2.98%) |
Mar 07, 2008 | 11.73 | 12.11 | 11.40 | 11.72 | 2,849,029 | -0.20(-1.67%) |
Mar 06, 2008 | 12.55 | 12.59 | 11.85 | 11.91 | 2,719,166 | -0.76(-5.97%) |
Mar 05, 2008 | 12.51 | 12.74 | 12.31 | 12.67 | 1,536,676 | +0.16(+1.31%) |
Mar 04, 2008 | 12.49 | 12.65 | 12.28 | 12.51 | 1,948,170 | -0.18(-1.46%) |
Mar 03, 2008 | 12.94 | 12.97 | 12.26 | 12.69 | 2,259,934 | -0.22(-1.70%) |
Feb 29, 2008 | 13.14 | 13.51 | 12.83 | 12.91 | 1,347,695 | -0.36(-2.68%) |
Feb 28, 2008 | 13.44 | 13.51 | 13.12 | 13.27 | 1,131,842 | -0.14(-1.02%) |
Feb 27, 2008 | 13.58 | 13.74 | 13.30 | 13.40 | 961,145 | -0.26(-1.88%) |
Feb 26, 2008 | 13.13 | 13.75 | 13.01 | 13.66 | 2,448,532 | +0.66(+5.11%) |
Feb 25, 2008 | 13.09 | 13.11 | 12.79 | 13.00 | 1,761,940 | -0.01(-0.08%) |
Feb 22, 2008 | 13.29 | 13.29 | 12.81 | 13.01 | 2,606,003 | -0.23(-1.71%) |
Feb 21, 2008 | 13.20 | 13.47 | 12.98 | 13.23 | 2,188,690 | +0.25(+1.90%) |
Feb 20, 2008 | 13.03 | 13.11 | 12.68 | 12.99 | 2,203,806 | -0.16(-1.22%) |
Feb 19, 2008 | 13.39 | 13.52 | 13.05 | 13.15 | 1,668,700 | -0.11(-0.85%) |
Feb 18, 2008 | 13.42 | 13.53 | 13.01 | 13.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.53 | 13.01 | 13.26 | 1,743,475 | -0.12(-0.92%) |
Feb 14, 2008 | 13.99 | 14.63 | 13.37 | 13.38 | 3,052,068 | -0.49(-3.53%) |
Feb 13, 2008 | 13.39 | 14.01 | 13.38 | 13.87 | 2,219,579 | +0.57(+4.27%) |
Feb 12, 2008 | 13.08 | 13.50 | 13.08 | 13.30 | 1,766,842 | +0.20(+1.54%) |
Feb 11, 2008 | 12.87 | 13.28 | 12.69 | 13.10 | 1,110,811 | +0.21(+1.59%) |
Feb 08, 2008 | 12.90 | 13.18 | 12.76 | 12.90 | 1,354,413 | +0.17(+1.37%) |
Feb 07, 2008 | 12.71 | 12.84 | 12.52 | 12.72 | 2,391,911 | +0.01(+0.11%) |
Feb 06, 2008 | 12.92 | 13.14 | 12.65 | 12.71 | 1,411,078 | +0.08(+0.65%) |
Feb 05, 2008 | 13.18 | 13.25 | 12.57 | 12.63 | 1,881,632 | -0.66(-4.95%) |
Feb 04, 2008 | 13.28 | 13.38 | 12.92 | 13.28 | 1,743,475 | +0.17(+1.33%) |
Feb 01, 2008 | 12.83 | 13.40 | 12.65 | 13.11 | 2,866,668 | +0.47(+3.71%) |
Jan 31, 2008 | 12.27 | 13.12 | 12.16 | 12.64 | 6,343,652 | +0.43(+3.50%) |
Jan 30, 2008 | 12.56 | 12.64 | 12.04 | 12.21 | 1,843,661 | -0.21(-1.71%) |
Jan 29, 2008 | 11.96 | 12.43 | 11.78 | 12.42 | 1,612,911 | +0.75(+6.45%) |
Jan 28, 2008 | 11.90 | 12.07 | 11.58 | 11.67 | 2,242,861 | -0.38(-3.15%) |
Jan 25, 2008 | 12.18 | 12.28 | 11.92 | 12.05 | 4,836,106 | +0.26(+2.18%) |
Jan 24, 2008 | 11.72 | 12.45 | 11.55 | 11.79 | 2,989,637 | +0.35(+3.08%) |
Jan 23, 2008 | 10.64 | 11.53 | 10.24 | 11.44 | 4,000,733 | +0.47(+4.27%) |
Jan 22, 2008 | 11.17 | 11.17 | 9.867 | 10.97 | 5,075,910 | -0.67(-5.74%) |
Jan 21, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 3,686,300 | +0.46(+4.13%) |
Jan 17, 2008 | 11.93 | 12.20 | 10.92 | 11.18 | 4,730,370 | -0.79(-6.63%) |
Jan 16, 2008 | 12.47 | 12.47 | 11.29 | 11.97 | 4,294,574 | -0.43(-3.48%) |
Jan 15, 2008 | 13.15 | 13.16 | 12.35 | 12.40 | 3,863,159 | -0.71(-5.40%) |
Jan 14, 2008 | 13.29 | 13.39 | 13.09 | 13.11 | 985,213 | -0.23(-1.74%) |
Jan 11, 2008 | 14.11 | 14.11 | 13.17 | 13.35 | 1,177,992 | -0.70(-5.00%) |
Jan 10, 2008 | 13.54 | 14.09 | 13.42 | 14.05 | 2,099,340 | +0.46(+3.35%) |
Jan 09, 2008 | 13.51 | 13.62 | 13.36 | 13.59 | 1,248,093 | +0.07(+0.51%) |
Jan 08, 2008 | 13.60 | 13.71 | 13.42 | 13.52 | 856,732 | -0.11(-0.83%) |
Jan 07, 2008 | 13.66 | 13.83 | 13.49 | 13.64 | 991,639 | -0.01(-0.05%) |
Jan 04, 2008 | 14.00 | 14.00 | 13.48 | 13.64 | 2,185,460 | -0.47(-3.30%) |
Jan 03, 2008 | 14.11 | 14.20 | 13.97 | 14.11 | 1,195,225 | -0.05(-0.39%) |
Jan 02, 2008 | 14.19 | 14.32 | 13.96 | 14.16 | 1,156,377 | +0.07(+0.51%) |
Jan 01, 2008 | 14.20 | 14.30 | 14.04 | 14.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.20 | 14.30 | 14.04 | 14.09 | 732,265 | -0.15(-1.08%) |
Dec 28, 2007 | 14.31 | 14.38 | 14.10 | 14.25 | 715,908 | -0.04(-0.31%) |
Dec 27, 2007 | 13.95 | 14.37 | 13.92 | 14.29 | 915,404 | +0.38(+2.73%) |
Dec 26, 2007 | 14.15 | 14.17 | 13.73 | 13.91 | 498,302 | -0.24(-1.69%) |
Dec 24, 2007 | 14.08 | 14.16 | 13.93 | 14.15 | 249,443 | +0.19(+1.35%) |
Dec 21, 2007 | 13.62 | 13.99 | 13.44 | 13.96 | 1,159,298 | +0.22(+1.59%) |
Dec 20, 2007 | 13.94 | 14.00 | 13.67 | 13.74 | 1,006,536 | -0.16(-1.18%) |
Dec 19, 2007 | 13.93 | 14.00 | 13.69 | 13.91 | 1,129,070 | -0.01(-0.07%) |
Dec 18, 2007 | 14.01 | 14.11 | 13.67 | 13.92 | 1,670,160 | -0.05(-0.37%) |
Dec 17, 2007 | 13.97 | 14.36 | 13.86 | 13.97 | 1,978,022 | +0.04(+0.27%) |
Dec 14, 2007 | 13.57 | 13.96 | 13.57 | 13.93 | 2,426,903 | +0.22(+1.57%) |
Dec 13, 2007 | 13.60 | 13.94 | 13.58 | 13.71 | 2,157,948 | +0.03(+0.23%) |
Dec 12, 2007 | 13.57 | 13.79 | 13.49 | 13.68 | 2,141,153 | +0.13(+0.96%) |
Dec 11, 2007 | 13.50 | 13.78 | 13.43 | 13.55 | 2,521,014 | +0.02(+0.15%) |
Dec 10, 2007 | 13.11 | 13.71 | 12.92 | 13.53 | 3,102,941 | +0.60(+4.63%) |
Dec 07, 2007 | 13.60 | 13.60 | 12.63 | 12.93 | 8,760,896 | -0.54(-3.99%) |
Dec 06, 2007 | 12.85 | 13.47 | 12.84 | 13.47 | 2,457,046 | +0.67(+5.21%) |
Dec 05, 2007 | 12.93 | 13.15 | 12.67 | 12.80 | 2,329,696 | -0.11(-0.85%) |
Dec 04, 2007 | 12.72 | 12.94 | 12.46 | 12.91 | 2,491,805 | +0.01(+0.08%) |
Dec 03, 2007 | 12.95 | 13.07 | 12.65 | 12.90 | 1,347,435 | -0.15(-1.18%) |
Nov 30, 2007 | 13.27 | 13.51 | 12.91 | 13.06 | 1,502,794 | +0.08(+0.61%) |
Nov 29, 2007 | 13.17 | 13.55 | 12.92 | 12.98 | 2,494,434 | -0.41(-3.07%) |
Nov 28, 2007 | 13.03 | 13.51 | 12.91 | 13.39 | 1,552,475 | +0.36(+2.79%) |
Nov 27, 2007 | 12.68 | 13.08 | 12.67 | 13.03 | 1,095,039 | +0.25(+1.93%) |
Nov 26, 2007 | 13.39 | 13.39 | 12.75 | 12.78 | 1,540,181 | -0.75(-5.52%) |
Nov 23, 2007 | 13.10 | 13.56 | 12.89 | 13.53 | 371,299 | +0.79(+6.21%) |
Nov 21, 2007 | 13.11 | 13.15 | 12.46 | 12.74 | 1,922,233 | -0.57(-4.30%) |
Nov 20, 2007 | 13.30 | 13.53 | 13.09 | 13.31 | 1,562,088 | +0.04(+0.28%) |
Nov 19, 2007 | 14.00 | 14.19 | 13.23 | 13.27 | 1,936,478 | -0.98(-6.89%) |
Nov 16, 2007 | 14.24 | 14.57 | 13.87 | 14.25 | 1,399,979 | +0.23(+1.64%) |
Nov 15, 2007 | 14.50 | 15.02 | 13.76 | 14.02 | 861,660 | -0.19(-1.35%) |
Nov 14, 2007 | 13.88 | 14.45 | 13.88 | 14.21 | 1,951,734 | +0.40(+2.87%) |
Nov 13, 2007 | 13.85 | 13.94 | 13.47 | 13.82 | 1,711,637 | +0.28(+2.07%) |
Nov 12, 2007 | 13.88 | 13.99 | 13.52 | 13.54 | 1,439,411 | -0.22(-1.57%) |
Nov 09, 2007 | 14.06 | 14.12 | 13.58 | 13.75 | 1,141,481 | -0.42(-2.97%) |
Nov 08, 2007 | 14.08 | 14.43 | 13.64 | 14.17 | 1,351,492 | -0.16(-1.10%) |
Nov 07, 2007 | 14.56 | 14.77 | 14.23 | 14.33 | 1,058,820 | -0.32(-2.17%) |
Nov 06, 2007 | 14.39 | 14.81 | 14.33 | 14.65 | 1,387,419 | +0.18(+1.28%) |
Nov 05, 2007 | 14.61 | 14.88 | 14.06 | 14.46 | 2,748,790 | -0.58(-3.85%) |
Nov 02, 2007 | 15.66 | 15.91 | 14.93 | 15.04 | 1,823,799 | -0.28(-1.85%) |
Nov 01, 2007 | 15.52 | 15.61 | 15.24 | 15.33 | 2,263,684 | -0.05(-0.36%) |
Oct 31, 2007 | 15.66 | 15.81 | 15.28 | 15.38 | 2,084,926 | -0.08(-0.53%) |
Oct 30, 2007 | 15.52 | 15.52 | 15.34 | 15.46 | 1,247,217 | +0.02(+0.16%) |
Oct 29, 2007 | 15.53 | 15.60 | 15.35 | 15.44 | 1,208,953 | +0.03(+0.22%) |
Oct 26, 2007 | 15.66 | 15.78 | 15.19 | 15.41 | 1,075,761 | +0.27(+1.81%) |
Oct 25, 2007 | 15.24 | 15.34 | 14.61 | 15.13 | 1,702,290 | +0.56(+3.83%) |
Oct 24, 2007 | 14.59 | 14.76 | 14.38 | 14.57 | 1,386,543 | -0.12(-0.79%) |
Oct 23, 2007 | 14.19 | 14.73 | 14.16 | 14.69 | 922,999 | +0.66(+4.68%) |
Oct 22, 2007 | 14.27 | 14.27 | 13.86 | 14.03 | 1,052,394 | -0.15(-1.09%) |
Oct 19, 2007 | 14.55 | 14.55 | 14.14 | 14.19 | 594,399 | -0.19(-1.33%) |
Oct 18, 2007 | 14.36 | 14.46 | 14.17 | 14.38 | 1,347,111 | +0.07(+0.48%) |
Oct 17, 2007 | 14.24 | 14.41 | 14.08 | 14.31 | 1,142,357 | +0.11(+0.80%) |
Oct 16, 2007 | 13.93 | 14.30 | 13.88 | 14.20 | 814,342 | +0.25(+1.79%) |
Oct 15, 2007 | 14.07 | 14.08 | 13.85 | 13.95 | 864,289 | -0.08(-0.54%) |
Oct 12, 2007 | 13.78 | 14.07 | 13.78 | 14.02 | 1,258,608 | +0.28(+2.02%) |
Oct 11, 2007 | 13.76 | 13.91 | 13.70 | 13.75 | 713,279 | +0.12(+0.88%) |
Oct 10, 2007 | 13.66 | 13.72 | 13.52 | 13.63 | 1,160,466 | +0.01(+0.08%) |
Oct 09, 2007 | 13.49 | 13.73 | 13.42 | 13.62 | 855,818 | +0.17(+1.30%) |
Oct 08, 2007 | 13.97 | 14.01 | 13.30 | 13.44 | 647,851 | -0.46(-3.30%) |
Oct 05, 2007 | 13.53 | 13.94 | 13.53 | 13.90 | 759,137 | +0.52(+3.86%) |
Oct 04, 2007 | 13.50 | 13.52 | 13.14 | 13.38 | 611,925 | -0.05(-0.41%) |
Oct 03, 2007 | 13.53 | 13.62 | 13.42 | 13.44 | 943,445 | -0.17(-1.26%) |
Oct 02, 2007 | 13.55 | 13.78 | 13.49 | 13.61 | 698,967 | -0.06(-0.45%) |
Oct 01, 2007 | 13.56 | 13.90 | 13.54 | 13.67 | 2,056,009 | +0.18(+1.37%) |
Sep 28, 2007 | 13.33 | 13.69 | 13.29 | 13.49 | 2,239,149 | +0.17(+1.29%) |
Sep 27, 2007 | 13.31 | 13.35 | 13.10 | 13.31 | 1,248,677 | +0.23(+1.78%) |
Sep 26, 2007 | 13.22 | 13.35 | 13.02 | 13.08 | 541,531 | +0.09(+0.66%) |
Sep 25, 2007 | 12.82 | 13.01 | 12.66 | 13.00 | 558,180 | +0.01(+0.08%) |
Sep 24, 2007 | 13.24 | 13.35 | 12.97 | 12.99 | 604,914 | -0.18(-1.38%) |
Sep 21, 2007 | 12.53 | 13.43 | 12.38 | 13.17 | 3,323,672 | +0.75(+6.01%) |
Sep 20, 2007 | 12.32 | 12.60 | 12.20 | 12.42 | 2,353,355 | +0.14(+1.17%) |
Sep 19, 2007 | 12.26 | 12.44 | 12.03 | 12.28 | 1,644,165 | -0.02(-0.17%) |
Sep 18, 2007 | 11.61 | 12.35 | 11.13 | 12.30 | 3,468,548 | +1.46(+13.42%) |
Sep 17, 2007 | 10.90 | 10.95 | 10.66 | 10.84 | 684,070 | -0.10(-0.88%) |
Sep 14, 2007 | 11.03 | 11.03 | 10.86 | 10.94 | 516,704 | -0.19(-1.69%) |
Sep 13, 2007 | 10.94 | 11.15 | 10.77 | 11.13 | 1,082,771 | +0.19(+1.72%) |
Sep 12, 2007 | 11.21 | 11.21 | 10.94 | 10.94 | 472,890 | -0.23(-2.02%) |
Sep 11, 2007 | 11.04 | 11.25 | 10.97 | 11.16 | 925,919 | +0.25(+2.26%) |
Sep 10, 2007 | 11.01 | 11.05 | 10.65 | 10.92 | 767,315 | +0.00(+0.03%) |
Sep 07, 2007 | 10.95 | 11.03 | 10.86 | 10.91 | 369,783 | -0.04(-0.41%) |
Sep 06, 2007 | 11.12 | 11.13 | 10.89 | 10.96 | 380,883 | -0.05(-0.50%) |
Sep 05, 2007 | 11.18 | 11.18 | 10.97 | 11.01 | 342,619 | -0.13(-1.17%) |