Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.771 | 5.070 | 4.577 | 5.017 | 12,055,976 | +0.16(+3.26%) |
Jun 27, 2008 | 4.674 | 4.876 | 4.595 | 4.859 | 16,737,824 | +0.05(+1.10%) |
Jun 26, 2008 | 4.445 | 4.806 | 4.445 | 4.806 | 26,010,722 | +0.13(+2.82%) |
Jun 25, 2008 | 4.823 | 5.070 | 4.639 | 4.674 | 16,960,442 | +0.04(+0.95%) |
Jun 24, 2008 | 4.489 | 4.841 | 4.260 | 4.630 | 18,233,672 | +0.23(+5.20%) |
Jun 23, 2008 | 5.184 | 5.184 | 4.357 | 4.401 | 21,567,046 | -0.60(-11.97%) |
Jun 20, 2008 | 5.220 | 5.352 | 4.850 | 5.000 | 15,167,987 | -0.62(-10.97%) |
Jun 19, 2008 | 4.815 | 5.616 | 4.788 | 5.616 | 15,752,471 | +0.82(+17.06%) |
Jun 18, 2008 | 4.841 | 4.973 | 4.586 | 4.797 | 11,257,892 | -0.25(-4.89%) |
Jun 17, 2008 | 5.061 | 5.123 | 4.876 | 5.044 | 9,109,736 | +0.15(+3.06%) |
Jun 16, 2008 | 4.568 | 4.982 | 4.454 | 4.894 | 14,842,300 | +0.21(+4.51%) |
Jun 13, 2008 | 4.700 | 4.832 | 4.577 | 4.683 | 16,076,643 | +0.16(+3.50%) |
Jun 12, 2008 | 4.912 | 5.026 | 4.222 | 4.524 | 22,534,038 | -0.19(-4.10%) |
Jun 11, 2008 | 5.149 | 5.176 | 4.700 | 4.718 | 13,067,431 | -0.50(-9.61%) |
Jun 10, 2008 | 5.343 | 5.492 | 5.132 | 5.220 | 11,807,969 | -0.14(-2.63%) |
Jun 09, 2008 | 5.633 | 5.721 | 5.211 | 5.360 | 13,696,225 | -0.18(-3.33%) |
Jun 06, 2008 | 5.616 | 5.871 | 5.404 | 5.545 | 18,946,308 | -0.48(-7.89%) |
Jun 05, 2008 | 5.545 | 6.188 | 5.545 | 6.021 | 23,300,520 | +0.65(+12.13%) |
Jun 04, 2008 | 5.378 | 5.572 | 5.281 | 5.369 | 16,745,982 | +0.00(+0.00%) |
Jun 03, 2008 | 5.272 | 5.396 | 5.167 | 5.369 | 9,914,332 | +0.22(+4.27%) |
Jun 02, 2008 | 5.501 | 5.501 | 5.061 | 5.149 | 10,334,691 | -0.26(-4.88%) |
May 30, 2008 | 5.431 | 5.484 | 5.149 | 5.413 | 7,828,918 | +0.01(+0.16%) |
May 29, 2008 | 5.088 | 5.422 | 4.867 | 5.404 | 10,793,044 | +0.43(+8.67%) |
May 28, 2008 | 5.475 | 5.589 | 4.903 | 4.973 | 14,603,364 | -0.24(-4.56%) |
May 27, 2008 | 5.026 | 5.281 | 4.867 | 5.211 | 14,680,218 | +0.37(+7.64%) |
May 26, 2008 | 4.973 | 5.088 | 4.727 | 4.841 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.973 | 5.088 | 4.727 | 4.841 | 15,851,447 | -0.24(-4.68%) |
May 22, 2008 | 5.290 | 5.431 | 5.052 | 5.079 | 15,153,988 | +0.00(+0.00%) |
May 21, 2008 | 5.985 | 6.056 | 5.008 | 5.079 | 28,518,640 | -0.99(-16.38%) |
May 20, 2008 | 6.249 | 6.249 | 5.880 | 6.073 | 8,071,566 | -0.22(-3.50%) |
May 19, 2008 | 6.584 | 6.646 | 6.223 | 6.293 | 9,521,167 | -0.31(-4.67%) |
May 16, 2008 | 6.857 | 6.945 | 6.549 | 6.601 | 9,320,121 | -0.31(-4.46%) |
May 15, 2008 | 6.910 | 7.200 | 6.690 | 6.910 | 8,954,912 | -0.09(-1.26%) |
May 14, 2008 | 6.566 | 7.024 | 6.540 | 6.998 | 9,365,077 | +0.49(+7.58%) |
May 13, 2008 | 6.681 | 6.707 | 6.381 | 6.505 | 8,858,483 | -0.04(-0.67%) |
May 12, 2008 | 7.024 | 7.024 | 6.496 | 6.549 | 8,791,029 | -0.18(-2.75%) |
May 09, 2008 | 6.434 | 6.980 | 6.399 | 6.734 | 12,566,555 | +0.07(+1.06%) |
May 08, 2008 | 6.690 | 6.892 | 6.566 | 6.663 | 10,290,126 | -0.09(-1.30%) |
May 07, 2008 | 6.954 | 7.130 | 6.628 | 6.751 | 8,047,512 | -0.18(-2.54%) |
May 06, 2008 | 6.971 | 6.998 | 6.734 | 6.927 | 10,431,985 | -0.21(-2.96%) |
May 05, 2008 | 7.376 | 7.394 | 7.006 | 7.138 | 8,473,664 | -0.34(-4.59%) |
May 02, 2008 | 7.843 | 7.869 | 7.174 | 7.482 | 9,391,310 | -0.29(-3.74%) |
May 01, 2008 | 7.605 | 7.939 | 7.543 | 7.772 | 17,173,002 | +0.28(+3.76%) |
Apr 30, 2008 | 7.235 | 7.631 | 7.077 | 7.490 | 17,286,062 | +0.24(+3.28%) |
Apr 29, 2008 | 6.469 | 7.253 | 6.469 | 7.253 | 21,270,926 | +0.92(+14.60%) |
Apr 28, 2008 | 6.117 | 6.364 | 6.003 | 6.329 | 9,572,505 | +0.16(+2.57%) |
Apr 25, 2008 | 6.258 | 6.425 | 5.906 | 6.170 | 13,064,089 | -0.22(-3.44%) |
Apr 24, 2008 | 6.100 | 6.505 | 5.783 | 6.390 | 22,005,690 | +0.63(+11.01%) |
Apr 23, 2008 | 6.100 | 6.329 | 5.721 | 5.756 | 24,399,196 | -0.23(-3.82%) |
Apr 22, 2008 | 7.042 | 7.130 | 5.897 | 5.985 | 22,823,176 | -1.23(-17.07%) |
Apr 21, 2008 | 7.579 | 7.684 | 7.147 | 7.218 | 7,245,561 | -0.48(-6.29%) |
Apr 18, 2008 | 7.746 | 7.975 | 7.623 | 7.702 | 9,255,259 | +0.18(+2.34%) |
Apr 17, 2008 | 7.605 | 7.728 | 7.394 | 7.526 | 7,307,998 | -0.06(-0.81%) |
Apr 16, 2008 | 8.054 | 8.274 | 7.561 | 7.587 | 23,257,838 | -0.48(-5.90%) |
Apr 15, 2008 | 9.462 | 9.585 | 7.781 | 8.063 | 36,653,812 | -1.16(-12.60%) |
Apr 14, 2008 | 9.409 | 9.462 | 8.934 | 9.224 | 10,361,912 | +0.41(+4.70%) |
Apr 11, 2008 | 8.811 | 9.286 | 8.714 | 8.811 | 12,298,769 | +0.23(+2.67%) |
Apr 10, 2008 | 7.975 | 8.802 | 7.711 | 8.582 | 8,887,920 | +0.74(+9.43%) |
Apr 09, 2008 | 8.256 | 8.432 | 7.420 | 7.843 | 9,445,044 | -0.38(-4.60%) |
Apr 08, 2008 | 8.239 | 8.362 | 8.010 | 8.221 | 5,885,127 | +0.04(+0.54%) |
Apr 07, 2008 | 8.010 | 8.274 | 7.737 | 8.177 | 6,542,547 | +0.48(+6.17%) |
Apr 04, 2008 | 7.781 | 7.843 | 7.561 | 7.702 | 6,192,865 | -0.05(-0.68%) |
Apr 03, 2008 | 7.719 | 7.878 | 7.499 | 7.755 | 3,917,376 | +0.01(+0.11%) |
Apr 02, 2008 | 7.931 | 8.089 | 7.658 | 7.746 | 6,062,450 | -0.30(-3.72%) |
Apr 01, 2008 | 7.869 | 8.256 | 7.711 | 8.045 | 10,946,363 | +0.48(+6.28%) |
Mar 31, 2008 | 7.631 | 7.737 | 7.174 | 7.570 | 20,098,752 | -0.01(-0.12%) |
Mar 28, 2008 | 7.667 | 7.957 | 6.989 | 7.579 | 19,483,292 | +0.23(+3.11%) |
Mar 27, 2008 | 7.781 | 7.781 | 7.341 | 7.350 | 11,978,825 | -0.34(-4.46%) |
Mar 26, 2008 | 8.837 | 8.837 | 7.640 | 7.693 | 9,844,559 | -1.08(-12.34%) |
Mar 25, 2008 | 8.899 | 9.057 | 8.714 | 8.776 | 4,919,188 | -0.04(-0.40%) |
Mar 24, 2008 | 8.925 | 9.145 | 8.688 | 8.811 | 9,678,547 | +0.01(+0.10%) |
Mar 21, 2008 | 9.392 | 9.392 | 8.732 | 8.802 | 9,221,379 | +0.00(+0.00%) |
Mar 20, 2008 | 9.392 | 9.392 | 8.732 | 8.802 | 9,221,152 | -0.38(-4.12%) |
Mar 19, 2008 | 8.916 | 9.735 | 8.820 | 9.180 | 7,942,856 | +0.30(+3.37%) |
Mar 18, 2008 | 7.931 | 9.550 | 7.834 | 8.881 | 8,510,015 | +0.76(+9.32%) |
Mar 17, 2008 | 8.283 | 8.291 | 7.579 | 8.124 | 7,208,867 | -0.33(-3.85%) |
Mar 14, 2008 | 9.621 | 9.691 | 8.256 | 8.450 | 6,921,750 | -0.81(-8.75%) |
Mar 13, 2008 | 8.644 | 9.436 | 8.415 | 9.260 | 7,910,780 | +0.34(+3.85%) |
Mar 12, 2008 | 10.19 | 10.39 | 8.846 | 8.916 | 9,820,692 | -1.74(-16.35%) |
Mar 11, 2008 | 10.70 | 11.13 | 10.25 | 10.66 | 3,997,436 | +0.11(+1.08%) |
Mar 10, 2008 | 11.37 | 11.67 | 10.52 | 10.54 | 2,476,494 | -0.80(-7.06%) |
Mar 07, 2008 | 11.56 | 12.10 | 11.19 | 11.35 | 4,058,411 | -0.54(-4.52%) |
Mar 06, 2008 | 12.45 | 12.72 | 11.74 | 11.88 | 2,525,626 | -0.73(-5.79%) |
Mar 05, 2008 | 11.61 | 12.85 | 11.33 | 12.61 | 8,441,405 | +1.05(+9.06%) |
Mar 04, 2008 | 11.31 | 11.91 | 11.01 | 11.57 | 4,373,301 | +0.14(+1.23%) |
Mar 03, 2008 | 11.68 | 11.75 | 11.00 | 11.43 | 5,354,629 | -0.33(-2.77%) |
Feb 29, 2008 | 12.60 | 12.60 | 11.65 | 11.75 | 5,518,141 | -0.65(-5.25%) |
Feb 28, 2008 | 13.33 | 13.41 | 12.24 | 12.40 | 4,235,589 | -0.80(-6.07%) |
Feb 27, 2008 | 13.52 | 13.66 | 12.98 | 13.20 | 6,346,632 | -0.80(-5.72%) |
Feb 26, 2008 | 14.04 | 14.27 | 13.64 | 14.00 | 2,552,859 | -0.21(-1.49%) |
Feb 25, 2008 | 14.44 | 14.56 | 13.56 | 14.22 | 3,808,516 | -0.19(-1.34%) |
Feb 22, 2008 | 14.40 | 14.54 | 13.75 | 14.41 | 3,463,594 | +0.14(+0.99%) |
Feb 21, 2008 | 14.95 | 15.10 | 13.92 | 14.27 | 3,192,395 | -0.53(-3.57%) |
Feb 20, 2008 | 14.74 | 14.96 | 14.15 | 14.80 | 3,595,003 | +0.04(+0.24%) |
Feb 19, 2008 | 15.52 | 15.52 | 14.51 | 14.76 | 4,750,069 | -0.48(-3.18%) |
Feb 18, 2008 | 15.02 | 15.46 | 14.99 | 15.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.02 | 15.46 | 14.99 | 15.24 | 3,476,064 | +0.24(+1.58%) |
Feb 14, 2008 | 15.76 | 15.76 | 14.80 | 15.01 | 4,717,474 | -0.58(-3.73%) |
Feb 13, 2008 | 15.33 | 15.79 | 15.27 | 15.59 | 5,966,504 | +0.16(+1.03%) |
Feb 12, 2008 | 15.84 | 15.96 | 15.02 | 15.43 | 4,062,776 | -0.41(-2.61%) |
Feb 11, 2008 | 16.36 | 16.36 | 15.58 | 15.84 | 3,147,487 | -0.17(-1.04%) |
Feb 08, 2008 | 15.87 | 16.28 | 15.83 | 16.01 | 6,338,514 | -0.26(-1.62%) |
Feb 07, 2008 | 16.49 | 16.71 | 15.79 | 16.27 | 6,279,924 | +0.48(+3.01%) |
Feb 06, 2008 | 14.52 | 16.34 | 14.52 | 15.80 | 8,893,718 | +0.81(+5.40%) |
Feb 05, 2008 | 14.88 | 15.64 | 14.80 | 14.99 | 4,474,807 | -0.19(-1.28%) |
Feb 04, 2008 | 16.23 | 16.54 | 15.05 | 15.18 | 6,114,400 | -1.13(-6.91%) |
Feb 01, 2008 | 14.79 | 16.41 | 14.47 | 16.31 | 7,893,857 | +1.51(+10.17%) |
Jan 31, 2008 | 14.00 | 14.96 | 14.00 | 14.80 | 4,430,933 | +0.59(+4.15%) |
Jan 30, 2008 | 14.04 | 14.66 | 14.01 | 14.22 | 5,397,493 | +0.12(+0.87%) |
Jan 29, 2008 | 14.22 | 14.57 | 13.93 | 14.09 | 5,448,158 | -0.09(-0.62%) |
Jan 28, 2008 | 14.27 | 14.69 | 14.00 | 14.18 | 3,730,522 | -0.09(-0.62%) |
Jan 25, 2008 | 14.08 | 14.52 | 13.70 | 14.27 | 3,514,327 | +0.19(+1.38%) |
Jan 24, 2008 | 14.07 | 14.27 | 13.73 | 14.07 | 3,593,718 | +0.01(+0.06%) |
Jan 23, 2008 | 12.51 | 14.29 | 12.32 | 14.07 | 3,786,552 | +0.99(+7.61%) |
Jan 22, 2008 | 12.06 | 13.55 | 12.06 | 13.07 | 5,162,969 | -0.26(-1.92%) |
Jan 21, 2008 | 13.71 | 13.77 | 13.09 | 13.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.71 | 13.77 | 13.09 | 13.33 | 2,747,428 | -0.04(-0.33%) |
Jan 17, 2008 | 14.17 | 14.50 | 12.92 | 13.37 | 5,282,372 | -0.71(-5.06%) |
Jan 16, 2008 | 14.08 | 14.28 | 13.05 | 14.08 | 7,015,457 | +0.02(+0.13%) |
Jan 15, 2008 | 13.51 | 14.47 | 13.47 | 14.07 | 7,755,811 | +0.60(+4.44%) |
Jan 14, 2008 | 13.82 | 13.95 | 13.16 | 13.47 | 3,764,754 | -0.16(-1.16%) |
Jan 11, 2008 | 14.26 | 14.52 | 13.00 | 13.63 | 8,343,129 | -0.44(-3.13%) |
Jan 10, 2008 | 12.38 | 14.90 | 12.15 | 14.07 | 20,391,404 | +2.17(+18.20%) |
Jan 09, 2008 | 11.09 | 12.19 | 10.35 | 11.90 | 9,498,947 | +1.54(+14.87%) |
Jan 08, 2008 | 11.71 | 11.93 | 10.12 | 10.36 | 10,578,423 | -1.43(-12.10%) |
Jan 07, 2008 | 11.82 | 12.09 | 11.28 | 11.79 | 4,695,733 | +0.02(+0.15%) |
Jan 04, 2008 | 11.79 | 11.99 | 11.14 | 11.77 | 8,835,954 | -0.25(-2.05%) |
Jan 03, 2008 | 12.05 | 12.30 | 11.88 | 12.01 | 8,777,452 | -0.12(-1.02%) |
Jan 02, 2008 | 12.97 | 13.02 | 11.95 | 12.14 | 7,216,323 | -0.97(-7.39%) |
Jan 01, 2008 | 12.89 | 13.42 | 12.76 | 13.11 | 3,162,422 | +0.00(+0.00%) |
Dec 31, 2007 | 12.89 | 13.42 | 12.76 | 13.11 | 3,162,422 | +0.26(+1.99%) |
Dec 28, 2007 | 12.73 | 13.07 | 12.57 | 12.85 | 3,034,948 | +0.16(+1.25%) |
Dec 27, 2007 | 12.97 | 12.97 | 12.50 | 12.69 | 3,504,437 | -0.32(-2.44%) |
Dec 26, 2007 | 13.21 | 13.21 | 12.74 | 13.01 | 2,046,174 | -0.29(-2.18%) |
Dec 24, 2007 | 13.29 | 13.60 | 12.93 | 13.30 | 1,525,445 | +0.03(+0.20%) |
Dec 21, 2007 | 12.65 | 13.36 | 12.43 | 13.27 | 3,891,671 | +0.62(+4.87%) |
Dec 20, 2007 | 12.98 | 13.13 | 12.38 | 12.66 | 4,204,831 | -0.32(-2.44%) |
Dec 19, 2007 | 12.57 | 13.10 | 12.36 | 12.97 | 3,274,488 | +0.50(+4.02%) |
Dec 18, 2007 | 12.94 | 12.97 | 12.42 | 12.47 | 5,798,761 | -0.32(-2.48%) |
Dec 17, 2007 | 13.74 | 13.76 | 12.76 | 12.79 | 5,630,549 | -0.94(-6.86%) |
Dec 14, 2007 | 13.70 | 13.93 | 12.72 | 13.73 | 5,458,885 | +0.22(+1.63%) |
Dec 13, 2007 | 13.69 | 14.48 | 13.15 | 13.51 | 7,464,569 | -0.34(-2.48%) |
Dec 12, 2007 | 15.14 | 15.15 | 13.05 | 13.85 | 8,520,111 | -1.14(-7.58%) |
Dec 11, 2007 | 16.14 | 16.14 | 14.93 | 14.99 | 3,651,064 | -1.06(-6.63%) |
Dec 10, 2007 | 16.60 | 16.60 | 15.93 | 16.05 | 3,112,593 | -0.40(-2.46%) |
Dec 07, 2007 | 16.28 | 17.12 | 16.28 | 16.46 | 5,219,846 | +0.28(+1.74%) |
Dec 06, 2007 | 16.13 | 16.53 | 16.02 | 16.18 | 3,268,545 | +0.07(+0.44%) |
Dec 05, 2007 | 16.42 | 16.52 | 16.04 | 16.11 | 2,472,533 | -0.27(-1.67%) |
Dec 04, 2007 | 16.42 | 16.71 | 15.72 | 16.38 | 7,202,706 | -0.85(-4.95%) |
Dec 03, 2007 | 17.38 | 17.60 | 16.67 | 17.23 | 3,054,777 | -0.16(-0.91%) |
Nov 30, 2007 | 16.88 | 17.49 | 16.79 | 17.39 | 7,891,779 | +0.99(+6.07%) |
Nov 29, 2007 | 16.45 | 16.87 | 15.95 | 16.40 | 4,029,450 | -0.12(-0.75%) |
Nov 28, 2007 | 15.55 | 16.74 | 15.36 | 16.52 | 6,159,754 | +1.06(+6.89%) |
Nov 27, 2007 | 16.02 | 16.19 | 15.18 | 15.46 | 2,962,144 | +0.07(+0.46%) |
Nov 26, 2007 | 16.15 | 16.27 | 15.20 | 15.39 | 2,863,672 | -0.59(-3.69%) |
Nov 23, 2007 | 16.06 | 16.34 | 15.88 | 15.98 | 1,270,806 | +0.21(+1.34%) |
Nov 21, 2007 | 15.05 | 15.93 | 14.32 | 15.76 | 5,388,422 | +0.40(+2.64%) |
Nov 20, 2007 | 16.49 | 16.59 | 14.99 | 15.36 | 6,782,448 | -1.37(-8.21%) |
Nov 19, 2007 | 17.16 | 17.38 | 16.63 | 16.73 | 4,095,412 | -0.84(-4.81%) |
Nov 16, 2007 | 17.52 | 18.04 | 16.95 | 17.58 | 6,943,569 | +0.11(+0.66%) |
Nov 15, 2007 | 17.18 | 18.01 | 16.86 | 17.46 | 9,420,650 | +0.28(+1.64%) |
Nov 14, 2007 | 16.46 | 18.57 | 15.73 | 17.18 | 19,714,534 | +0.68(+4.11%) |
Nov 13, 2007 | 16.13 | 16.83 | 15.91 | 16.50 | 3,903,324 | +0.77(+4.87%) |
Nov 12, 2007 | 14.86 | 15.81 | 14.76 | 15.74 | 5,371,341 | +1.21(+8.36%) |
Nov 09, 2007 | 14.52 | 15.09 | 14.44 | 14.52 | 4,260,303 | -0.44(-2.94%) |
Nov 08, 2007 | 15.36 | 15.43 | 14.26 | 14.96 | 8,396,477 | -0.40(-2.58%) |
Nov 07, 2007 | 16.26 | 16.27 | 14.93 | 15.36 | 7,856,653 | -0.93(-5.73%) |
Nov 06, 2007 | 17.16 | 17.47 | 15.95 | 16.29 | 3,558,379 | -0.88(-5.13%) |
Nov 05, 2007 | 17.43 | 17.68 | 16.96 | 17.17 | 1,856,229 | -0.37(-2.11%) |
Nov 02, 2007 | 17.80 | 17.86 | 17.32 | 17.54 | 1,844,129 | -0.24(-1.34%) |
Nov 01, 2007 | 18.00 | 18.36 | 17.74 | 17.78 | 2,861,776 | -0.53(-2.88%) |
Oct 31, 2007 | 17.62 | 18.35 | 17.55 | 18.31 | 5,200,759 | +0.11(+0.58%) |
Oct 30, 2007 | 17.52 | 18.43 | 17.52 | 18.20 | 4,369,015 | +0.73(+4.18%) |
Oct 29, 2007 | 17.24 | 17.92 | 17.16 | 17.47 | 2,151,219 | +0.10(+0.56%) |
Oct 26, 2007 | 17.82 | 17.86 | 17.08 | 17.38 | 2,466,716 | -0.28(-1.60%) |
Oct 25, 2007 | 17.96 | 18.26 | 17.47 | 17.66 | 2,816,751 | -0.46(-2.53%) |
Oct 24, 2007 | 18.25 | 18.53 | 18.02 | 18.11 | 4,511,824 | -0.21(-1.15%) |
Oct 23, 2007 | 17.76 | 18.48 | 17.69 | 18.33 | 6,480,812 | +0.72(+4.10%) |
Oct 22, 2007 | 16.91 | 17.82 | 16.90 | 17.60 | 3,799,370 | +0.44(+2.56%) |
Oct 19, 2007 | 17.64 | 17.64 | 17.16 | 17.16 | 2,305,844 | -0.40(-2.30%) |
Oct 18, 2007 | 17.91 | 17.96 | 17.42 | 17.57 | 2,815,842 | -0.39(-2.16%) |
Oct 17, 2007 | 17.92 | 18.10 | 17.63 | 17.96 | 6,398,084 | +0.28(+1.59%) |
Oct 16, 2007 | 17.82 | 18.04 | 16.99 | 17.67 | 9,027,170 | +0.07(+0.40%) |
Oct 15, 2007 | 17.41 | 17.60 | 16.87 | 17.60 | 4,493,646 | +0.04(+0.20%) |
Oct 12, 2007 | 16.94 | 17.59 | 16.79 | 17.57 | 2,648,939 | +0.50(+2.94%) |
Oct 11, 2007 | 17.29 | 17.32 | 16.93 | 17.07 | 3,349,926 | -0.21(-1.22%) |
Oct 10, 2007 | 16.94 | 17.33 | 16.92 | 17.28 | 2,744,608 | +0.04(+0.20%) |
Oct 09, 2007 | 17.09 | 17.41 | 16.91 | 17.24 | 2,089,473 | +0.10(+0.56%) |
Oct 08, 2007 | 16.83 | 17.30 | 16.82 | 17.15 | 1,757,331 | +0.26(+1.51%) |
Oct 05, 2007 | 16.40 | 17.34 | 16.40 | 16.89 | 3,788,577 | +0.51(+3.12%) |
Oct 04, 2007 | 16.83 | 17.21 | 16.20 | 16.38 | 5,678,833 | -0.59(-3.47%) |
Oct 03, 2007 | 16.75 | 16.98 | 16.29 | 16.97 | 3,497,166 | +0.26(+1.58%) |
Oct 02, 2007 | 16.20 | 16.72 | 16.17 | 16.71 | 3,388,213 | +0.67(+4.17%) |
Oct 01, 2007 | 15.84 | 16.13 | 15.68 | 16.04 | 2,587,703 | +0.24(+1.50%) |
Sep 28, 2007 | 15.49 | 15.81 | 15.20 | 15.80 | 1,709,841 | +0.11(+0.73%) |
Sep 27, 2007 | 15.78 | 15.88 | 15.47 | 15.69 | 1,639,403 | -0.04(-0.28%) |
Sep 26, 2007 | 15.10 | 15.80 | 14.92 | 15.73 | 5,584,627 | +0.70(+4.62%) |
Sep 25, 2007 | 14.08 | 15.03 | 14.00 | 15.03 | 3,942,634 | +0.92(+6.55%) |
Sep 24, 2007 | 15.42 | 15.47 | 14.09 | 14.11 | 5,951,840 | -1.35(-8.71%) |
Sep 21, 2007 | 16.01 | 16.01 | 15.37 | 15.46 | 2,007,842 | -0.14(-0.90%) |
Sep 20, 2007 | 15.99 | 16.00 | 15.53 | 15.60 | 1,853,786 | -0.50(-3.12%) |
Sep 19, 2007 | 15.40 | 16.14 | 15.40 | 16.10 | 3,958,170 | +0.74(+4.81%) |
Sep 18, 2007 | 15.27 | 15.46 | 14.85 | 15.36 | 2,045,902 | +0.26(+1.75%) |
Sep 17, 2007 | 15.47 | 15.55 | 15.06 | 15.10 | 1,066,918 | -0.44(-2.83%) |
Sep 14, 2007 | 15.26 | 15.58 | 15.20 | 15.54 | 992,844 | +0.05(+0.34%) |
Sep 13, 2007 | 15.24 | 15.51 | 15.10 | 15.48 | 1,551,468 | +0.39(+2.57%) |
Sep 12, 2007 | 15.54 | 15.54 | 15.02 | 15.10 | 2,519,659 | -0.48(-3.05%) |
Sep 11, 2007 | 15.32 | 15.76 | 15.24 | 15.57 | 2,347,993 | +0.22(+1.43%) |
Sep 10, 2007 | 15.61 | 15.83 | 15.19 | 15.35 | 2,821,636 | -0.16(-1.02%) |
Sep 07, 2007 | 15.47 | 15.61 | 15.31 | 15.51 | 1,742,561 | -0.40(-2.49%) |
Sep 06, 2007 | 15.62 | 16.11 | 15.19 | 15.91 | 2,505,685 | +0.40(+2.55%) |
Sep 05, 2007 | 15.40 | 15.83 | 15.40 | 15.51 | 2,099,413 | +0.08(+0.51%) |
Sep 04, 2007 | 15.00 | 15.56 | 14.94 | 15.43 | 2,263,964 | +0.57(+3.85%) |
Aug 31, 2007 | 15.01 | 15.20 | 14.80 | 14.86 | 1,408,659 | -0.09(-0.59%) |
Aug 30, 2007 | 15.01 | 15.23 | 14.80 | 14.95 | 1,375,258 | -0.33(-2.19%) |
Aug 29, 2007 | 15.37 | 15.53 | 15.24 | 15.28 | 1,241,424 | +0.01(+0.06%) |
Aug 28, 2007 | 15.45 | 15.56 | 15.17 | 15.27 | 1,410,023 | -0.31(-1.98%) |
Aug 27, 2007 | 15.50 | 16.05 | 15.40 | 15.58 | 1,500,911 | -0.48(-2.96%) |
Aug 24, 2007 | 15.66 | 16.09 | 15.51 | 16.05 | 1,117,475 | +0.21(+1.33%) |
Aug 23, 2007 | 15.84 | 15.98 | 15.45 | 15.84 | 2,580,441 | -0.09(-0.55%) |
Aug 22, 2007 | 15.98 | 16.42 | 15.53 | 15.93 | 5,357,769 | +0.34(+2.20%) |
Aug 21, 2007 | 14.09 | 15.69 | 14.04 | 15.59 | 6,279,493 | +1.43(+10.14%) |
Aug 20, 2007 | 14.17 | 14.66 | 13.96 | 14.15 | 2,196,777 | +0.07(+0.50%) |
Aug 17, 2007 | 14.57 | 14.61 | 13.22 | 14.08 | 4,717,118 | +0.07(+0.50%) |
Aug 16, 2007 | 13.42 | 14.26 | 13.15 | 14.01 | 7,171,224 | +0.15(+1.08%) |
Aug 15, 2007 | 14.83 | 14.92 | 13.22 | 13.86 | 4,039,998 | -1.07(-7.19%) |
Aug 14, 2007 | 15.22 | 15.47 | 14.05 | 14.94 | 6,498,649 | -0.28(-1.85%) |
Aug 13, 2007 | 15.54 | 15.89 | 15.12 | 15.22 | 2,327,089 | -0.24(-1.54%) |
Aug 10, 2007 | 15.40 | 15.50 | 14.92 | 15.46 | 4,434,228 | -0.27(-1.73%) |
Aug 09, 2007 | 15.88 | 15.96 | 15.54 | 15.73 | 3,764,946 | -0.55(-3.35%) |
Aug 08, 2007 | 16.18 | 16.59 | 15.89 | 16.27 | 3,094,870 | +0.04(+0.22%) |
Aug 07, 2007 | 15.71 | 16.52 | 15.71 | 16.24 | 3,095,835 | +0.38(+2.39%) |
Aug 06, 2007 | 16.67 | 16.72 | 15.59 | 15.86 | 6,430,141 | -0.52(-3.17%) |
Aug 03, 2007 | 16.51 | 16.87 | 16.01 | 16.38 | 3,406,050 | -0.24(-1.43%) |
Aug 02, 2007 | 16.43 | 17.16 | 16.07 | 16.62 | 8,438,780 | +0.47(+2.89%) |
Aug 01, 2007 | 15.84 | 16.42 | 15.12 | 16.15 | 8,046,141 | +0.47(+2.97%) |
Jul 31, 2007 | 16.09 | 16.32 | 15.60 | 15.69 | 4,070,559 | -0.20(-1.27%) |
Jul 30, 2007 | 16.28 | 16.36 | 15.24 | 15.89 | 10,141,918 | -0.48(-2.90%) |
Jul 27, 2007 | 17.35 | 17.36 | 16.17 | 16.36 | 5,183,831 | -0.68(-3.98%) |
Jul 26, 2007 | 18.10 | 18.10 | 16.61 | 17.04 | 11,081,934 | -1.25(-6.83%) |
Jul 25, 2007 | 18.75 | 18.76 | 18.00 | 18.29 | 3,157,356 | -0.48(-2.58%) |
Jul 24, 2007 | 18.62 | 19.01 | 18.25 | 18.77 | 6,931,619 | +0.19(+1.04%) |
Jul 23, 2007 | 18.84 | 18.92 | 18.49 | 18.58 | 4,997,703 | -0.26(-1.35%) |
Jul 20, 2007 | 18.84 | 18.99 | 18.48 | 18.84 | 4,826,639 | -0.10(-0.51%) |
Jul 19, 2007 | 18.91 | 19.19 | 18.84 | 18.93 | 9,811,993 | +0.12(+0.66%) |
Jul 18, 2007 | 19.18 | 19.19 | 18.62 | 18.81 | 10,237,714 | +0.16(+0.85%) |
Jul 17, 2007 | 18.48 | 18.70 | 18.29 | 18.65 | 4,979,673 | +0.22(+1.19%) |
Jul 16, 2007 | 18.00 | 18.48 | 17.88 | 18.43 | 3,285,509 | +0.39(+2.15%) |
Jul 13, 2007 | 17.91 | 18.08 | 17.67 | 18.04 | 1,990,119 | +0.06(+0.34%) |
Jul 12, 2007 | 17.98 | 18.16 | 17.70 | 17.98 | 3,925,706 | +0.27(+1.54%) |
Jul 11, 2007 | 17.76 | 18.12 | 17.60 | 17.71 | 2,712,684 | -0.47(-2.57%) |
Jul 10, 2007 | 18.64 | 18.70 | 18.07 | 18.18 | 2,689,357 | -0.60(-3.19%) |
Jul 09, 2007 | 18.43 | 18.83 | 18.36 | 18.77 | 3,263,809 | +0.44(+2.40%) |
Jul 06, 2007 | 18.09 | 18.40 | 17.94 | 18.33 | 2,234,610 | +0.27(+1.51%) |
Jul 05, 2007 | 17.61 | 18.25 | 17.53 | 18.06 | 2,999,437 | +0.24(+1.33%) |
Jul 03, 2007 | 17.35 | 17.83 | 17.35 | 17.82 | 3,363,900 | +0.59(+3.42%) |