Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.177 | 5.328 | 5.069 | 5.098 | 5,963,309 | -0.06(-1.12%) |
Apr 29, 2008 | 4.658 | 5.170 | 4.578 | 5.155 | 7,173,088 | +0.45(+9.49%) |
Apr 28, 2008 | 4.852 | 4.852 | 4.456 | 4.708 | 6,139,536 | -0.13(-2.68%) |
Apr 25, 2008 | 4.788 | 4.838 | 4.528 | 4.838 | 4,167,922 | +0.19(+4.03%) |
Apr 24, 2008 | 4.405 | 4.730 | 4.398 | 4.651 | 3,458,550 | +0.28(+6.44%) |
Apr 23, 2008 | 4.312 | 4.477 | 4.268 | 4.369 | 2,620,560 | +0.06(+1.34%) |
Apr 22, 2008 | 4.319 | 4.348 | 4.218 | 4.312 | 5,227,528 | -0.01(-0.33%) |
Apr 21, 2008 | 4.391 | 4.391 | 4.304 | 4.326 | 4,863,472 | -0.04(-0.83%) |
Apr 18, 2008 | 4.326 | 4.463 | 4.308 | 4.362 | 6,508,081 | +0.11(+2.54%) |
Apr 17, 2008 | 4.449 | 4.449 | 4.175 | 4.254 | 8,041,660 | -0.20(-4.53%) |
Apr 16, 2008 | 4.362 | 4.586 | 4.304 | 4.456 | 6,533,926 | +0.12(+2.66%) |
Apr 15, 2008 | 4.427 | 4.463 | 4.304 | 4.340 | 4,481,181 | -0.06(-1.31%) |
Apr 14, 2008 | 4.362 | 4.441 | 4.312 | 4.398 | 4,516,790 | +0.07(+1.67%) |
Apr 11, 2008 | 4.550 | 4.550 | 4.304 | 4.326 | 5,866,566 | -0.26(-5.66%) |
Apr 10, 2008 | 4.578 | 4.658 | 3.908 | 4.586 | 8,583,729 | -0.03(-0.62%) |
Apr 09, 2008 | 4.867 | 4.953 | 4.614 | 4.614 | 4,760,098 | -0.28(-5.74%) |
Apr 08, 2008 | 4.925 | 4.975 | 4.838 | 4.896 | 3,947,640 | -0.06(-1.16%) |
Apr 07, 2008 | 5.062 | 5.119 | 4.903 | 4.953 | 4,036,614 | -0.08(-1.58%) |
Apr 04, 2008 | 5.184 | 5.191 | 4.997 | 5.033 | 4,205,315 | -0.16(-3.06%) |
Apr 03, 2008 | 5.162 | 5.263 | 4.975 | 5.191 | 6,817,117 | +0.01(+0.14%) |
Apr 02, 2008 | 5.436 | 5.494 | 5.062 | 5.184 | 9,450,306 | -0.24(-4.39%) |
Apr 01, 2008 | 5.148 | 5.458 | 5.126 | 5.422 | 3,247,511 | +0.30(+5.77%) |
Mar 31, 2008 | 5.062 | 5.199 | 4.939 | 5.126 | 3,299,808 | +0.09(+1.72%) |
Mar 28, 2008 | 5.328 | 5.335 | 4.989 | 5.040 | 5,945,971 | -0.49(-8.87%) |
Mar 27, 2008 | 5.775 | 5.847 | 5.530 | 5.530 | 2,481,812 | -0.23(-4.00%) |
Mar 26, 2008 | 5.948 | 5.948 | 5.725 | 5.761 | 2,293,522 | -0.20(-3.39%) |
Mar 25, 2008 | 6.028 | 6.107 | 5.804 | 5.963 | 2,820,319 | +0.00(+0.00%) |
Mar 24, 2008 | 5.602 | 6.150 | 5.566 | 5.963 | 3,115,437 | +0.39(+6.99%) |
Mar 21, 2008 | 5.299 | 5.660 | 5.263 | 5.573 | 6,313,664 | +0.00(+0.00%) |
Mar 20, 2008 | 5.299 | 5.660 | 5.263 | 5.573 | 6,312,970 | +0.29(+5.46%) |
Mar 19, 2008 | 5.494 | 5.581 | 5.278 | 5.285 | 3,387,090 | -0.19(-3.55%) |
Mar 18, 2008 | 5.379 | 5.523 | 5.227 | 5.480 | 5,257,419 | +0.20(+3.83%) |
Mar 17, 2008 | 5.372 | 5.465 | 5.199 | 5.278 | 3,988,974 | -0.23(-4.19%) |
Mar 14, 2008 | 5.703 | 5.783 | 5.314 | 5.509 | 3,666,207 | -0.18(-3.17%) |
Mar 13, 2008 | 5.646 | 5.696 | 5.386 | 5.689 | 4,559,252 | -0.04(-0.75%) |
Mar 12, 2008 | 5.537 | 5.905 | 5.480 | 5.732 | 5,710,701 | +0.22(+3.92%) |
Mar 11, 2008 | 5.184 | 5.624 | 5.184 | 5.516 | 5,043,927 | +0.46(+9.13%) |
Mar 10, 2008 | 5.350 | 5.472 | 5.054 | 5.054 | 3,823,167 | -0.30(-5.53%) |
Mar 07, 2008 | 5.314 | 5.566 | 5.206 | 5.350 | 5,095,042 | -0.10(-1.85%) |
Mar 06, 2008 | 6.085 | 6.129 | 5.451 | 5.451 | 5,375,646 | -0.68(-11.06%) |
Mar 05, 2008 | 7.102 | 7.102 | 5.984 | 6.129 | 12,149,409 | -0.99(-13.88%) |
Mar 04, 2008 | 6.641 | 7.118 | 6.633 | 7.116 | 5,581,758 | +0.43(+6.36%) |
Mar 03, 2008 | 6.727 | 6.828 | 6.532 | 6.691 | 3,199,343 | -0.02(-0.32%) |
Feb 29, 2008 | 7.080 | 7.080 | 6.684 | 6.713 | 3,647,640 | -0.39(-5.48%) |
Feb 28, 2008 | 7.621 | 7.621 | 7.102 | 7.102 | 3,525,668 | -0.54(-7.08%) |
Feb 27, 2008 | 7.318 | 7.729 | 7.225 | 7.643 | 4,495,407 | +0.28(+3.82%) |
Feb 26, 2008 | 7.037 | 7.398 | 6.972 | 7.362 | 5,919,414 | +0.29(+4.08%) |
Feb 25, 2008 | 7.124 | 7.138 | 6.835 | 7.073 | 4,597,077 | -0.04(-0.61%) |
Feb 22, 2008 | 6.929 | 7.124 | 6.850 | 7.116 | 3,057,096 | +0.19(+2.81%) |
Feb 21, 2008 | 7.210 | 7.383 | 6.900 | 6.922 | 4,360,665 | -0.26(-3.61%) |
Feb 20, 2008 | 6.987 | 7.225 | 6.897 | 7.181 | 4,720,675 | +0.17(+2.47%) |
Feb 19, 2008 | 7.426 | 7.426 | 6.979 | 7.008 | 3,401,073 | -0.23(-3.19%) |
Feb 18, 2008 | 7.246 | 7.261 | 7.044 | 7.239 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.246 | 7.261 | 7.044 | 7.239 | 3,461,183 | +0.12(+1.72%) |
Feb 14, 2008 | 7.542 | 7.542 | 7.102 | 7.116 | 3,035,451 | -0.40(-5.28%) |
Feb 13, 2008 | 7.318 | 7.535 | 7.145 | 7.513 | 3,124,807 | +0.24(+3.27%) |
Feb 12, 2008 | 7.362 | 7.563 | 7.203 | 7.275 | 2,958,867 | -0.04(-0.59%) |
Feb 11, 2008 | 7.102 | 7.412 | 6.828 | 7.318 | 3,692,628 | +0.31(+4.42%) |
Feb 08, 2008 | 7.160 | 7.412 | 6.922 | 7.008 | 4,431,335 | -0.32(-4.33%) |
Feb 07, 2008 | 6.677 | 7.571 | 6.677 | 7.325 | 7,365,670 | +0.43(+6.17%) |
Feb 06, 2008 | 7.073 | 7.310 | 6.814 | 6.900 | 4,235,599 | -0.06(-0.83%) |
Feb 05, 2008 | 7.109 | 7.318 | 6.958 | 6.958 | 5,338,648 | -0.27(-3.79%) |
Feb 04, 2008 | 7.571 | 7.679 | 7.131 | 7.232 | 5,357,217 | -0.45(-5.91%) |
Feb 01, 2008 | 7.780 | 7.816 | 7.390 | 7.686 | 6,323,013 | -0.09(-1.20%) |
Jan 31, 2008 | 6.785 | 7.873 | 6.741 | 7.780 | 9,255,812 | +0.91(+13.22%) |
Jan 30, 2008 | 6.785 | 7.203 | 6.677 | 6.871 | 7,540,506 | +0.06(+0.85%) |
Jan 29, 2008 | 6.496 | 6.864 | 6.410 | 6.814 | 7,519,752 | +0.27(+4.07%) |
Jan 28, 2008 | 6.049 | 6.561 | 5.934 | 6.547 | 3,097,134 | +0.49(+8.10%) |
Jan 25, 2008 | 6.518 | 6.576 | 6.028 | 6.057 | 6,636,167 | -0.40(-6.25%) |
Jan 24, 2008 | 6.381 | 6.590 | 6.345 | 6.460 | 6,108,477 | +0.12(+1.93%) |
Jan 23, 2008 | 5.624 | 6.453 | 5.588 | 6.338 | 8,301,652 | +0.58(+10.15%) |
Jan 22, 2008 | 4.860 | 5.927 | 4.860 | 5.754 | 8,929,303 | +0.68(+13.51%) |
Jan 21, 2008 | 5.206 | 5.213 | 4.968 | 5.069 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.206 | 5.213 | 4.968 | 5.069 | 3,613,471 | -0.01(-0.14%) |
Jan 17, 2008 | 5.112 | 5.213 | 4.975 | 5.076 | 5,205,443 | -0.01(-0.14%) |
Jan 16, 2008 | 4.917 | 5.235 | 4.874 | 5.083 | 5,245,285 | +0.25(+5.07%) |
Jan 15, 2008 | 5.155 | 5.199 | 4.831 | 4.838 | 4,513,542 | -0.37(-7.19%) |
Jan 14, 2008 | 5.119 | 5.256 | 5.025 | 5.213 | 3,141,430 | +0.13(+2.55%) |
Jan 11, 2008 | 5.429 | 5.429 | 5.040 | 5.083 | 6,489,464 | -0.38(-6.99%) |
Jan 10, 2008 | 5.011 | 5.696 | 4.953 | 5.465 | 6,872,164 | +0.20(+3.84%) |
Jan 09, 2008 | 5.386 | 5.386 | 5.054 | 5.263 | 6,934,896 | -0.14(-2.54%) |
Jan 08, 2008 | 5.624 | 5.768 | 5.343 | 5.400 | 4,983,372 | -0.22(-3.85%) |
Jan 07, 2008 | 5.790 | 5.797 | 5.530 | 5.617 | 5,018,656 | -0.17(-2.99%) |
Jan 04, 2008 | 5.992 | 6.057 | 5.696 | 5.790 | 7,561,253 | -0.32(-5.19%) |
Jan 03, 2008 | 6.367 | 6.421 | 6.093 | 6.107 | 3,435,430 | -0.28(-4.40%) |
Jan 02, 2008 | 6.496 | 6.576 | 6.381 | 6.388 | 3,808,995 | -0.12(-1.88%) |
Jan 01, 2008 | 6.532 | 6.590 | 6.489 | 6.511 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.532 | 6.590 | 6.489 | 6.511 | 3,909,624 | -0.04(-0.66%) |
Dec 28, 2007 | 6.604 | 6.741 | 6.540 | 6.554 | 2,508,089 | -0.04(-0.66%) |
Dec 27, 2007 | 6.669 | 6.741 | 6.558 | 6.597 | 2,515,925 | -0.12(-1.82%) |
Dec 26, 2007 | 6.907 | 6.936 | 6.655 | 6.720 | 3,106,953 | -0.18(-2.61%) |
Dec 24, 2007 | 6.878 | 6.951 | 6.792 | 6.900 | 1,733,277 | -0.02(-0.31%) |
Dec 21, 2007 | 7.210 | 7.275 | 6.893 | 6.922 | 5,299,543 | -0.21(-2.93%) |
Dec 20, 2007 | 7.066 | 7.189 | 6.951 | 7.131 | 3,406,536 | +0.12(+1.75%) |
Dec 19, 2007 | 7.102 | 7.239 | 6.922 | 7.008 | 2,906,229 | -0.12(-1.72%) |
Dec 18, 2007 | 6.922 | 7.167 | 6.806 | 7.131 | 3,033,549 | +0.28(+4.11%) |
Dec 17, 2007 | 7.073 | 7.109 | 6.850 | 6.850 | 3,419,723 | -0.25(-3.46%) |
Dec 14, 2007 | 7.044 | 7.181 | 6.929 | 7.095 | 3,567,752 | -0.08(-1.11%) |
Dec 13, 2007 | 7.325 | 7.354 | 7.167 | 7.174 | 4,305,641 | -0.20(-2.74%) |
Dec 12, 2007 | 7.736 | 8.032 | 7.225 | 7.376 | 4,958,087 | -0.17(-2.29%) |
Dec 11, 2007 | 7.686 | 8.075 | 7.535 | 7.549 | 5,394,672 | -0.14(-1.78%) |
Dec 10, 2007 | 7.599 | 7.708 | 7.369 | 7.686 | 3,974,533 | +0.12(+1.62%) |
Dec 07, 2007 | 7.095 | 7.643 | 7.066 | 7.563 | 4,723,681 | +0.37(+5.11%) |
Dec 06, 2007 | 7.210 | 7.239 | 6.857 | 7.196 | 7,976,874 | -0.06(-0.80%) |
Dec 05, 2007 | 7.398 | 7.931 | 7.109 | 7.253 | 10,678,035 | -1.04(-12.52%) |
Dec 04, 2007 | 8.320 | 8.421 | 8.083 | 8.292 | 3,497,407 | +0.09(+1.05%) |
Dec 03, 2007 | 8.097 | 8.407 | 8.075 | 8.205 | 3,321,141 | +0.05(+0.62%) |
Nov 30, 2007 | 7.910 | 8.421 | 7.895 | 8.155 | 7,117,157 | +0.34(+4.34%) |
Nov 29, 2007 | 8.003 | 8.003 | 7.628 | 7.816 | 3,478,596 | -0.28(-3.47%) |
Nov 28, 2007 | 7.390 | 8.284 | 7.390 | 8.097 | 4,773,007 | +0.66(+8.82%) |
Nov 27, 2007 | 7.383 | 7.643 | 7.369 | 7.441 | 4,967,798 | +0.08(+1.08%) |
Nov 26, 2007 | 7.571 | 7.571 | 7.297 | 7.362 | 3,111,354 | -0.14(-1.83%) |
Nov 23, 2007 | 7.455 | 7.607 | 7.426 | 7.499 | 1,020,647 | +0.07(+0.97%) |
Nov 21, 2007 | 7.261 | 7.549 | 7.167 | 7.426 | 3,500,694 | +0.10(+1.38%) |
Nov 20, 2007 | 7.499 | 7.809 | 7.181 | 7.325 | 6,386,147 | -0.19(-2.50%) |
Nov 19, 2007 | 7.917 | 7.938 | 7.491 | 7.513 | 6,003,696 | -0.48(-5.96%) |
Nov 16, 2007 | 7.845 | 8.191 | 7.736 | 7.989 | 3,646,723 | +0.16(+2.03%) |
Nov 15, 2007 | 8.090 | 8.111 | 7.672 | 7.830 | 4,843,246 | -0.28(-3.47%) |
Nov 14, 2007 | 8.414 | 8.414 | 8.083 | 8.111 | 3,870,625 | -0.27(-3.27%) |
Nov 13, 2007 | 8.097 | 8.429 | 8.054 | 8.385 | 4,835,407 | +0.32(+4.03%) |
Nov 12, 2007 | 7.679 | 8.407 | 7.679 | 8.061 | 5,017,854 | +0.32(+4.10%) |
Nov 09, 2007 | 7.722 | 7.859 | 7.571 | 7.744 | 6,770,086 | -0.19(-2.45%) |
Nov 08, 2007 | 8.580 | 8.623 | 7.664 | 7.938 | 12,581,165 | -0.87(-9.90%) |
Nov 07, 2007 | 9.106 | 9.215 | 8.688 | 8.811 | 4,407,273 | -0.40(-4.31%) |
Nov 06, 2007 | 9.034 | 9.279 | 8.811 | 9.207 | 3,577,468 | +0.18(+2.00%) |
Nov 05, 2007 | 8.998 | 9.236 | 8.905 | 9.027 | 3,277,434 | -0.18(-1.96%) |
Nov 02, 2007 | 9.150 | 9.207 | 8.854 | 9.207 | 3,200,221 | +0.16(+1.75%) |
Nov 01, 2007 | 9.438 | 9.928 | 9.020 | 9.049 | 3,246,267 | -0.43(-4.49%) |
Oct 31, 2007 | 9.503 | 9.640 | 9.337 | 9.474 | 1,908,704 | +0.00(+0.00%) |
Oct 30, 2007 | 9.532 | 9.726 | 9.445 | 9.474 | 1,623,965 | -0.06(-0.61%) |
Oct 29, 2007 | 9.452 | 9.611 | 9.366 | 9.532 | 1,798,145 | +0.04(+0.46%) |
Oct 26, 2007 | 9.597 | 9.734 | 9.294 | 9.489 | 1,800,800 | +0.02(+0.23%) |
Oct 25, 2007 | 9.424 | 10.00 | 9.359 | 9.467 | 4,667,879 | +0.04(+0.46%) |
Oct 24, 2007 | 9.085 | 9.452 | 9.041 | 9.424 | 3,909,917 | +0.27(+2.91%) |
Oct 23, 2007 | 9.525 | 9.647 | 9.013 | 9.157 | 4,481,752 | -0.37(-3.86%) |
Oct 22, 2007 | 8.587 | 9.712 | 8.580 | 9.525 | 5,853,017 | +0.81(+9.35%) |
Oct 19, 2007 | 9.171 | 9.193 | 8.659 | 8.710 | 5,796,479 | -0.47(-5.11%) |
Oct 18, 2007 | 9.669 | 9.719 | 9.063 | 9.178 | 7,065,479 | -0.54(-5.56%) |
Oct 17, 2007 | 10.04 | 10.09 | 9.510 | 9.719 | 3,283,714 | -0.24(-2.39%) |
Oct 16, 2007 | 10.09 | 10.14 | 9.936 | 9.957 | 2,808,827 | -0.15(-1.50%) |
Oct 15, 2007 | 10.31 | 10.35 | 10.06 | 10.11 | 4,387,578 | -0.24(-2.30%) |
Oct 12, 2007 | 10.78 | 10.78 | 10.14 | 10.35 | 5,651,785 | -0.84(-7.54%) |
Oct 11, 2007 | 11.00 | 11.42 | 11.00 | 11.19 | 4,672,178 | +0.17(+1.57%) |
Oct 10, 2007 | 10.82 | 11.12 | 10.79 | 11.02 | 3,920,180 | +0.18(+1.66%) |
Oct 09, 2007 | 10.52 | 10.84 | 10.10 | 10.84 | 3,910,610 | +0.32(+3.02%) |
Oct 08, 2007 | 10.92 | 10.95 | 10.40 | 10.52 | 2,738,786 | -0.49(-4.45%) |
Oct 05, 2007 | 10.82 | 11.16 | 10.72 | 11.01 | 3,459,578 | +0.35(+3.25%) |
Oct 04, 2007 | 11.04 | 11.10 | 10.61 | 10.66 | 2,604,531 | -0.38(-3.46%) |
Oct 03, 2007 | 10.53 | 11.22 | 10.47 | 11.05 | 4,285,638 | +0.48(+4.50%) |
Oct 02, 2007 | 10.13 | 10.62 | 10.11 | 10.57 | 4,750,956 | +0.40(+3.90%) |
Oct 01, 2007 | 10.14 | 10.27 | 10.10 | 10.17 | 2,912,661 | +0.04(+0.43%) |
Sep 28, 2007 | 10.11 | 10.34 | 10.11 | 10.13 | 1,598,862 | -0.04(-0.43%) |
Sep 27, 2007 | 10.24 | 10.45 | 10.12 | 10.17 | 1,816,195 | -0.04(-0.42%) |
Sep 26, 2007 | 10.17 | 10.30 | 10.07 | 10.22 | 2,379,708 | +0.12(+1.14%) |
Sep 25, 2007 | 10.53 | 10.53 | 10.06 | 10.10 | 4,367,329 | -0.56(-5.27%) |
Sep 24, 2007 | 10.70 | 10.97 | 10.56 | 10.66 | 3,498,551 | +0.10(+0.96%) |
Sep 21, 2007 | 10.63 | 10.81 | 10.48 | 10.56 | 2,717,011 | +0.01(+0.14%) |
Sep 20, 2007 | 10.87 | 10.90 | 10.48 | 10.55 | 2,044,485 | -0.30(-2.79%) |
Sep 19, 2007 | 10.89 | 11.10 | 10.74 | 10.85 | 2,634,766 | +0.02(+0.20%) |
Sep 18, 2007 | 10.63 | 11.15 | 10.48 | 10.83 | 6,119,171 | +0.12(+1.15%) |
Sep 17, 2007 | 10.93 | 10.94 | 10.63 | 10.71 | 2,739,896 | -0.27(-2.50%) |
Sep 14, 2007 | 10.63 | 11.05 | 10.56 | 10.98 | 2,600,370 | +0.26(+2.42%) |
Sep 13, 2007 | 10.64 | 10.88 | 10.53 | 10.72 | 2,023,820 | +0.12(+1.16%) |
Sep 12, 2007 | 10.58 | 10.66 | 10.51 | 10.60 | 1,519,529 | -0.04(-0.41%) |
Sep 11, 2007 | 10.51 | 10.68 | 10.43 | 10.64 | 2,299,820 | +0.18(+1.72%) |
Sep 10, 2007 | 10.81 | 10.82 | 10.35 | 10.46 | 2,977,756 | -0.25(-2.35%) |
Sep 07, 2007 | 11.07 | 11.10 | 10.64 | 10.71 | 4,036,822 | -0.50(-4.50%) |
Sep 06, 2007 | 11.40 | 11.50 | 11.20 | 11.22 | 3,537,108 | -0.13(-1.14%) |
Sep 05, 2007 | 11.47 | 11.48 | 11.13 | 11.35 | 3,779,267 | -0.25(-2.11%) |
Sep 04, 2007 | 11.56 | 11.69 | 11.25 | 11.59 | 4,571,625 | +0.07(+0.63%) |
Aug 31, 2007 | 11.36 | 11.71 | 11.20 | 11.52 | 5,199,492 | +0.32(+2.90%) |
Aug 30, 2007 | 11.75 | 11.94 | 11.07 | 11.20 | 12,357,896 | -1.44(-11.41%) |
Aug 29, 2007 | 12.15 | 12.79 | 12.15 | 12.64 | 4,982,020 | +0.60(+4.97%) |
Aug 28, 2007 | 12.11 | 12.25 | 12.02 | 12.04 | 4,831,676 | -0.11(-0.89%) |
Aug 27, 2007 | 12.34 | 12.45 | 12.11 | 12.15 | 4,330,575 | -0.29(-2.32%) |
Aug 24, 2007 | 12.77 | 12.82 | 12.19 | 12.44 | 5,665,364 | -0.33(-2.60%) |
Aug 23, 2007 | 13.22 | 13.22 | 12.69 | 12.77 | 2,163,623 | -0.38(-2.85%) |
Aug 22, 2007 | 12.99 | 13.30 | 12.96 | 13.14 | 1,344,913 | +0.26(+2.01%) |
Aug 21, 2007 | 12.60 | 12.98 | 12.56 | 12.88 | 2,879,144 | +0.14(+1.07%) |
Aug 20, 2007 | 12.78 | 13.27 | 12.64 | 12.75 | 4,145,603 | -0.04(-0.28%) |
Aug 17, 2007 | 13.01 | 13.32 | 12.55 | 12.78 | 3,443,490 | +0.12(+0.91%) |
Aug 16, 2007 | 12.37 | 12.70 | 12.13 | 12.67 | 4,863,437 | +0.34(+2.75%) |
Aug 15, 2007 | 12.62 | 13.01 | 12.27 | 12.33 | 2,803,472 | -0.37(-2.90%) |
Aug 14, 2007 | 12.99 | 13.17 | 12.55 | 12.70 | 2,008,286 | -0.27(-2.06%) |
Aug 13, 2007 | 13.18 | 13.44 | 12.81 | 12.96 | 2,824,499 | +0.01(+0.06%) |
Aug 10, 2007 | 13.83 | 13.92 | 12.95 | 12.96 | 5,453,214 | -0.97(-6.99%) |
Aug 09, 2007 | 13.95 | 14.34 | 13.09 | 13.93 | 6,973,061 | -0.48(-3.35%) |
Aug 08, 2007 | 13.63 | 14.51 | 13.55 | 14.41 | 5,988,382 | +0.91(+6.73%) |
Aug 07, 2007 | 13.22 | 13.61 | 13.00 | 13.50 | 4,454,429 | +0.17(+1.30%) |
Aug 06, 2007 | 13.00 | 13.34 | 12.69 | 13.33 | 5,956,583 | +0.35(+2.67%) |
Aug 03, 2007 | 13.28 | 13.84 | 12.96 | 12.99 | 4,881,248 | -0.85(-6.15%) |
Aug 02, 2007 | 14.00 | 14.06 | 13.61 | 13.84 | 3,795,800 | -0.13(-0.93%) |
Aug 01, 2007 | 13.94 | 14.15 | 13.79 | 13.97 | 3,826,807 | +0.01(+0.05%) |
Jul 31, 2007 | 14.49 | 14.60 | 13.94 | 13.96 | 3,455,001 | -0.37(-2.62%) |
Jul 30, 2007 | 13.99 | 14.53 | 13.76 | 14.33 | 4,298,537 | +0.45(+3.22%) |
Jul 27, 2007 | 14.25 | 14.35 | 13.88 | 13.89 | 2,830,459 | -0.46(-3.22%) |
Jul 26, 2007 | 14.51 | 14.56 | 14.00 | 14.35 | 2,973,040 | -0.40(-2.74%) |
Jul 25, 2007 | 14.64 | 15.09 | 14.62 | 14.75 | 2,081,516 | -0.03(-0.20%) |
Jul 24, 2007 | 14.96 | 15.13 | 14.65 | 14.78 | 2,507,768 | -0.36(-2.38%) |
Jul 23, 2007 | 15.18 | 15.42 | 15.12 | 15.14 | 2,102,043 | -0.07(-0.47%) |
Jul 20, 2007 | 15.44 | 15.55 | 15.19 | 15.21 | 2,352,048 | -0.25(-1.63%) |
Jul 19, 2007 | 15.45 | 15.65 | 15.43 | 15.47 | 2,053,282 | +0.13(+0.85%) |
Jul 18, 2007 | 15.47 | 15.67 | 15.23 | 15.34 | 3,022,970 | -0.29(-1.85%) |
Jul 17, 2007 | 15.65 | 15.85 | 15.47 | 15.62 | 1,696,544 | -0.04(-0.23%) |
Jul 16, 2007 | 15.81 | 15.91 | 15.59 | 15.66 | 3,041,694 | -0.06(-0.41%) |
Jul 13, 2007 | 15.86 | 15.86 | 15.47 | 15.73 | 3,804,510 | -0.34(-2.11%) |
Jul 12, 2007 | 16.10 | 16.38 | 15.85 | 16.06 | 4,958,026 | -0.12(-0.76%) |
Jul 11, 2007 | 15.68 | 16.44 | 15.60 | 16.19 | 6,246,769 | -0.84(-4.95%) |
Jul 10, 2007 | 17.48 | 17.62 | 17.00 | 17.03 | 2,273,746 | -0.66(-3.71%) |
Jul 09, 2007 | 17.97 | 18.10 | 17.38 | 17.69 | 2,201,070 | -0.28(-1.57%) |
Jul 06, 2007 | 17.75 | 18.05 | 17.59 | 17.97 | 1,306,357 | +0.18(+1.01%) |
Jul 05, 2007 | 17.48 | 17.90 | 17.48 | 17.79 | 1,043,116 | +0.26(+1.48%) |
Jul 03, 2007 | 17.58 | 17.69 | 17.42 | 17.53 | 669,613 | -0.04(-0.25%) |
Jul 02, 2007 | 17.55 | 17.66 | 17.28 | 17.57 | 2,707,920 | +0.02(+0.12%) |
Jun 29, 2007 | 18.06 | 18.10 | 17.49 | 17.55 | 2,112,861 | -0.38(-2.13%) |
Jun 28, 2007 | 17.98 | 18.26 | 17.76 | 17.93 | 1,924,237 | -0.12(-0.68%) |
Jun 27, 2007 | 17.56 | 18.19 | 17.38 | 18.05 | 2,182,902 | +0.33(+1.87%) |
Jun 26, 2007 | 17.35 | 17.90 | 17.32 | 17.72 | 2,711,741 | +0.43(+2.50%) |
Jun 25, 2007 | 17.53 | 17.62 | 17.17 | 17.29 | 2,021,046 | -0.29(-1.64%) |
Jun 22, 2007 | 18.07 | 18.08 | 17.46 | 17.58 | 2,466,924 | -0.60(-3.29%) |
Jun 21, 2007 | 17.77 | 18.24 | 17.60 | 18.18 | 1,961,746 | +0.30(+1.65%) |
Jun 20, 2007 | 18.14 | 18.24 | 17.79 | 17.88 | 1,892,754 | -0.26(-1.43%) |
Jun 19, 2007 | 18.31 | 18.34 | 18.03 | 18.14 | 2,193,581 | -0.27(-1.49%) |
Jun 18, 2007 | 18.32 | 18.52 | 18.26 | 18.41 | 1,897,886 | +0.09(+0.51%) |
Jun 15, 2007 | 18.77 | 18.77 | 18.26 | 18.32 | 1,667,099 | -0.19(-1.05%) |
Jun 14, 2007 | 18.51 | 18.74 | 18.41 | 18.52 | 873,354 | -0.04(-0.23%) |
Jun 13, 2007 | 18.48 | 18.60 | 18.39 | 18.56 | 1,129,661 | +0.29(+1.58%) |
Jun 12, 2007 | 18.39 | 18.46 | 18.15 | 18.27 | 1,675,143 | -0.26(-1.40%) |
Jun 11, 2007 | 18.67 | 18.72 | 18.39 | 18.53 | 1,064,475 | -0.23(-1.23%) |
Jun 08, 2007 | 18.39 | 18.90 | 18.16 | 18.76 | 1,679,590 | +0.38(+2.04%) |
Jun 07, 2007 | 18.06 | 19.21 | 18.06 | 18.39 | 3,066,033 | -0.40(-2.15%) |
Jun 06, 2007 | 19.19 | 19.20 | 18.70 | 18.79 | 3,349,316 | -0.44(-2.29%) |
Jun 05, 2007 | 19.19 | 19.26 | 19.05 | 19.23 | 1,211,074 | -0.04(-0.19%) |
Jun 04, 2007 | 19.36 | 19.54 | 19.16 | 19.27 | 2,486,738 | -0.18(-0.93%) |
Jun 01, 2007 | 19.65 | 19.97 | 19.40 | 19.45 | 4,087,821 | -0.19(-0.99%) |
May 31, 2007 | 19.47 | 19.90 | 19.25 | 19.64 | 8,066,052 | +1.17(+6.32%) |
May 30, 2007 | 18.16 | 18.64 | 18.11 | 18.47 | 3,981,413 | +0.32(+1.75%) |
May 29, 2007 | 18.17 | 18.46 | 18.03 | 18.16 | 2,828,695 | +0.03(+0.16%) |
May 25, 2007 | 17.86 | 18.24 | 17.79 | 18.13 | 1,874,030 | +0.35(+1.95%) |
May 24, 2007 | 18.08 | 18.49 | 17.77 | 17.78 | 2,546,344 | -0.18(-1.00%) |
May 23, 2007 | 17.81 | 18.39 | 17.79 | 17.96 | 2,571,799 | +0.15(+0.85%) |
May 22, 2007 | 17.57 | 17.92 | 17.51 | 17.81 | 2,692,879 | +0.24(+1.35%) |
May 21, 2007 | 17.87 | 17.88 | 17.48 | 17.57 | 4,008,389 | -0.38(-2.13%) |
May 18, 2007 | 17.90 | 18.18 | 17.84 | 17.95 | 2,082,210 | +0.15(+0.85%) |
May 17, 2007 | 17.68 | 17.97 | 17.47 | 17.80 | 1,607,250 | -0.02(-0.12%) |
May 16, 2007 | 17.69 | 17.82 | 17.32 | 17.82 | 2,382,996 | +0.14(+0.77%) |
May 15, 2007 | 17.92 | 18.17 | 17.69 | 17.69 | 2,559,594 | -0.20(-1.13%) |
May 14, 2007 | 18.33 | 18.36 | 17.71 | 17.89 | 2,780,811 | -0.40(-2.17%) |
May 11, 2007 | 18.51 | 18.51 | 18.03 | 18.28 | 2,580,953 | -0.22(-1.21%) |
May 10, 2007 | 18.46 | 19.63 | 18.47 | 18.51 | 4,666,083 | -0.63(-3.31%) |
May 09, 2007 | 18.60 | 19.22 | 18.56 | 19.14 | 1,834,952 | +0.48(+2.55%) |
May 08, 2007 | 18.76 | 18.85 | 18.39 | 18.67 | 2,155,856 | -0.19(-0.99%) |
May 07, 2007 | 18.81 | 19.01 | 18.70 | 18.85 | 1,731,620 | +0.04(+0.23%) |
May 04, 2007 | 18.70 | 19.24 | 18.45 | 18.81 | 4,543,899 | +0.08(+0.42%) |
May 03, 2007 | 19.14 | 18.79 | 18.33 | 18.73 | 3,237,782 | -0.06(-0.35%) |
May 02, 2007 | 18.38 | 19.08 | 18.37 | 18.80 | 2,770,303 | +0.37(+2.00%) |