Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.86 | 10.93 | 10.38 | 10.39 | 13,547,370 | +0.03(+0.29%) |
Apr 29, 2008 | 10.18 | 10.42 | 9.980 | 10.36 | 8,125,066 | +0.20(+1.97%) |
Apr 28, 2008 | 10.27 | 10.43 | 10.03 | 10.16 | 12,331,280 | -0.05(-0.49%) |
Apr 25, 2008 | 10.05 | 10.23 | 9.830 | 10.21 | 8,632,087 | +0.12(+1.19%) |
Apr 24, 2008 | 9.680 | 10.09 | 9.490 | 10.09 | 8,816,793 | +0.44(+4.56%) |
Apr 23, 2008 | 9.650 | 9.810 | 9.620 | 9.650 | 6,251,770 | -0.06(-0.62%) |
Apr 22, 2008 | 9.760 | 9.770 | 9.565 | 9.710 | 4,830,950 | -0.11(-1.12%) |
Apr 21, 2008 | 9.860 | 9.980 | 9.750 | 9.820 | 5,081,317 | -0.09(-0.91%) |
Apr 18, 2008 | 9.770 | 10.02 | 9.710 | 9.910 | 7,409,359 | +0.27(+2.80%) |
Apr 17, 2008 | 9.670 | 9.760 | 9.550 | 9.640 | 3,797,435 | -0.02(-0.21%) |
Apr 16, 2008 | 9.310 | 9.700 | 9.310 | 9.660 | 4,988,070 | +0.37(+3.98%) |
Apr 15, 2008 | 9.280 | 9.330 | 9.140 | 9.290 | 5,454,325 | +0.01(+0.11%) |
Apr 14, 2008 | 9.280 | 9.510 | 9.280 | 9.280 | 5,239,297 | -0.06(-0.64%) |
Apr 11, 2008 | 9.380 | 9.560 | 9.260 | 9.340 | 6,946,041 | -0.32(-3.31%) |
Apr 10, 2008 | 9.400 | 9.790 | 9.370 | 9.660 | 5,607,803 | +0.23(+2.44%) |
Apr 09, 2008 | 9.720 | 9.740 | 9.370 | 9.430 | 4,989,079 | -0.24(-2.48%) |
Apr 08, 2008 | 9.520 | 9.810 | 9.480 | 9.670 | 4,879,639 | +0.09(+0.94%) |
Apr 07, 2008 | 10.05 | 10.05 | 9.520 | 9.580 | 7,906,271 | -0.35(-3.52%) |
Apr 04, 2008 | 9.660 | 10.02 | 9.630 | 9.930 | 6,392,329 | +0.25(+2.58%) |
Apr 03, 2008 | 9.920 | 9.950 | 9.640 | 9.680 | 9,199,290 | -0.23(-2.32%) |
Apr 02, 2008 | 9.840 | 10.00 | 9.800 | 9.910 | 6,740,290 | +0.11(+1.12%) |
Apr 01, 2008 | 9.610 | 9.800 | 9.460 | 9.800 | 8,899,514 | +0.41(+4.37%) |
Mar 31, 2008 | 9.300 | 9.430 | 9.230 | 9.390 | 7,159,449 | +0.13(+1.40%) |
Mar 28, 2008 | 9.700 | 9.700 | 9.220 | 9.260 | 8,103,641 | -0.25(-2.63%) |
Mar 27, 2008 | 9.750 | 9.805 | 9.510 | 9.510 | 6,126,663 | -0.25(-2.56%) |
Mar 26, 2008 | 9.950 | 10.02 | 9.620 | 9.760 | 10,870,815 | -0.45(-4.41%) |
Mar 25, 2008 | 10.02 | 10.26 | 9.900 | 10.21 | 5,716,051 | +0.14(+1.39%) |
Mar 24, 2008 | 9.650 | 10.15 | 9.600 | 10.07 | 9,227,081 | +0.45(+4.68%) |
Mar 21, 2008 | 9.620 | 9.690 | 9.460 | 9.620 | 10,194,195 | +0.00(+0.00%) |
Mar 20, 2008 | 9.620 | 9.690 | 9.460 | 9.620 | 10,194,195 | +0.01(+0.10%) |
Mar 19, 2008 | 9.600 | 9.830 | 9.560 | 9.610 | 8,887,176 | -0.14(-1.44%) |
Mar 18, 2008 | 9.360 | 9.752 | 9.360 | 9.750 | 7,021,233 | +0.47(+5.06%) |
Mar 17, 2008 | 9.480 | 9.610 | 9.280 | 9.280 | 6,879,180 | -0.34(-3.53%) |
Mar 14, 2008 | 10.09 | 10.12 | 9.570 | 9.620 | 9,077,901 | -0.33(-3.32%) |
Mar 13, 2008 | 9.760 | 10.06 | 9.680 | 9.950 | 6,979,298 | -0.01(-0.10%) |
Mar 12, 2008 | 9.940 | 10.13 | 9.890 | 9.960 | 6,316,662 | +0.22(+2.26%) |
Mar 11, 2008 | 9.940 | 10.01 | 9.490 | 9.740 | 12,563,764 | -0.04(-0.41%) |
Mar 10, 2008 | 10.15 | 10.27 | 9.780 | 9.780 | 5,630,867 | -0.30(-2.98%) |
Mar 07, 2008 | 10.01 | 10.32 | 9.910 | 10.08 | 5,556,717 | -0.16(-1.56%) |
Mar 06, 2008 | 10.49 | 10.55 | 10.22 | 10.24 | 4,582,192 | -0.20(-1.92%) |
Mar 05, 2008 | 10.29 | 10.54 | 10.22 | 10.44 | 4,593,004 | +0.15(+1.46%) |
Mar 04, 2008 | 10.25 | 10.41 | 10.00 | 10.29 | 5,998,808 | -0.01(-0.10%) |
Mar 03, 2008 | 10.22 | 10.32 | 10.01 | 10.30 | 5,957,369 | +0.16(+1.58%) |
Feb 29, 2008 | 10.39 | 10.46 | 10.04 | 10.14 | 6,750,276 | -0.41(-3.89%) |
Feb 28, 2008 | 10.56 | 10.75 | 10.46 | 10.55 | 4,571,484 | -0.14(-1.31%) |
Feb 27, 2008 | 10.72 | 10.85 | 10.54 | 10.69 | 5,464,022 | -0.07(-0.65%) |
Feb 26, 2008 | 10.78 | 10.97 | 10.70 | 10.76 | 6,725,757 | +0.01(+0.09%) |
Feb 25, 2008 | 10.57 | 10.93 | 10.42 | 10.75 | 8,560,690 | +0.19(+1.80%) |
Feb 22, 2008 | 10.61 | 10.67 | 10.33 | 10.56 | 5,667,568 | +0.05(+0.48%) |
Feb 21, 2008 | 10.75 | 10.82 | 10.50 | 10.51 | 4,916,091 | -0.24(-2.23%) |
Feb 20, 2008 | 10.64 | 10.82 | 10.45 | 10.75 | 7,153,799 | +0.09(+0.84%) |
Feb 19, 2008 | 11.11 | 11.14 | 10.64 | 10.66 | 6,681,214 | -0.23(-2.11%) |
Feb 18, 2008 | 10.86 | 10.97 | 10.76 | 10.89 | 6,392,963 | +0.00(+0.00%) |
Feb 15, 2008 | 10.86 | 10.97 | 10.76 | 10.89 | 6,392,963 | +0.05(+0.46%) |
Feb 14, 2008 | 11.48 | 11.54 | 10.84 | 10.84 | 10,902,335 | -0.76(-6.55%) |
Feb 13, 2008 | 11.34 | 11.64 | 11.31 | 11.60 | 6,690,031 | +0.39(+3.48%) |
Feb 12, 2008 | 11.42 | 11.50 | 11.15 | 11.21 | 8,276,936 | -0.12(-1.06%) |
Feb 11, 2008 | 11.17 | 11.35 | 11.01 | 11.33 | 5,751,060 | +0.18(+1.61%) |
Feb 08, 2008 | 11.05 | 11.21 | 10.92 | 11.15 | 7,132,758 | +0.00(+0.00%) |
Feb 07, 2008 | 11.00 | 11.34 | 10.80 | 11.15 | 11,749,571 | +0.00(+0.00%) |
Feb 06, 2008 | 11.16 | 11.48 | 11.07 | 11.15 | 8,706,377 | +0.02(+0.18%) |
Feb 05, 2008 | 11.50 | 11.66 | 11.13 | 11.13 | 9,212,869 | -0.69(-5.84%) |
Feb 04, 2008 | 12.03 | 12.15 | 11.71 | 11.82 | 8,031,766 | -0.09(-0.76%) |
Feb 01, 2008 | 11.84 | 12.17 | 11.65 | 11.91 | 14,080,902 | +0.21(+1.79%) |
Jan 31, 2008 | 11.41 | 11.76 | 11.20 | 11.70 | 11,387,758 | +0.10(+0.86%) |
Jan 30, 2008 | 10.60 | 11.98 | 10.57 | 11.60 | 26,513,944 | +1.29(+12.51%) |
Jan 29, 2008 | 10.10 | 10.31 | 9.980 | 10.31 | 10,973,931 | +0.24(+2.38%) |
Jan 28, 2008 | 9.830 | 10.07 | 9.630 | 10.07 | 6,107,525 | +0.33(+3.39%) |
Jan 25, 2008 | 10.00 | 10.09 | 9.690 | 9.740 | 7,657,030 | -0.13(-1.32%) |
Jan 24, 2008 | 9.600 | 10.00 | 9.600 | 9.870 | 7,384,972 | +0.21(+2.17%) |
Jan 23, 2008 | 9.150 | 9.740 | 9.111 | 9.660 | 10,201,347 | +0.36(+3.87%) |
Jan 22, 2008 | 9.290 | 9.660 | 9.270 | 9.300 | 9,774,957 | -0.44(-4.52%) |
Jan 21, 2008 | 9.830 | 10.05 | 9.400 | 9.740 | 14,416,846 | +0.00(+0.00%) |
Jan 18, 2008 | 9.830 | 10.05 | 9.400 | 9.740 | 14,416,846 | -0.16(-1.62%) |
Jan 17, 2008 | 10.17 | 10.30 | 9.840 | 9.900 | 13,197,639 | -0.18(-1.79%) |
Jan 16, 2008 | 10.76 | 10.87 | 9.910 | 10.08 | 18,360,436 | -0.72(-6.67%) |
Jan 15, 2008 | 10.87 | 10.95 | 10.57 | 10.80 | 6,136,900 | -0.23(-2.09%) |
Jan 14, 2008 | 10.91 | 11.12 | 10.77 | 11.03 | 5,355,773 | +0.29(+2.70%) |
Jan 11, 2008 | 10.82 | 10.99 | 10.70 | 10.74 | 5,929,589 | -0.26(-2.36%) |
Jan 10, 2008 | 10.80 | 11.04 | 10.72 | 11.00 | 7,168,081 | +0.10(+0.92%) |
Jan 09, 2008 | 10.95 | 11.00 | 10.58 | 10.90 | 11,667,304 | -0.11(-1.00%) |
Jan 08, 2008 | 11.23 | 11.28 | 10.88 | 11.01 | 10,799,256 | -0.22(-1.96%) |
Jan 07, 2008 | 11.18 | 11.39 | 11.15 | 11.23 | 7,865,586 | +0.07(+0.63%) |
Jan 04, 2008 | 11.70 | 11.80 | 11.11 | 11.16 | 11,053,288 | -0.61(-5.18%) |
Jan 03, 2008 | 11.70 | 11.90 | 11.65 | 11.77 | 7,862,512 | +0.12(+1.03%) |
Jan 02, 2008 | 12.10 | 12.17 | 11.55 | 11.65 | 8,800,388 | -0.41(-3.40%) |
Jan 01, 2008 | 12.10 | 12.18 | 12.05 | 12.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.10 | 12.18 | 12.05 | 12.06 | 5,297,655 | -0.06(-0.50%) |
Dec 28, 2007 | 12.13 | 12.19 | 11.91 | 12.12 | 3,360,124 | +0.10(+0.83%) |
Dec 27, 2007 | 12.16 | 12.17 | 12.01 | 12.02 | 3,197,951 | -0.13(-1.07%) |
Dec 26, 2007 | 12.07 | 12.18 | 12.06 | 12.15 | 3,509,481 | +0.03(+0.25%) |
Dec 24, 2007 | 12.17 | 12.21 | 12.07 | 12.12 | 2,068,226 | -0.04(-0.33%) |
Dec 21, 2007 | 12.17 | 12.20 | 11.98 | 12.16 | 9,343,017 | +0.01(+0.08%) |
Dec 20, 2007 | 11.95 | 12.20 | 11.73 | 12.15 | 8,200,846 | +0.24(+2.02%) |
Dec 19, 2007 | 11.74 | 12.04 | 11.63 | 11.91 | 7,963,241 | +0.11(+0.93%) |
Dec 18, 2007 | 11.70 | 11.86 | 11.46 | 11.80 | 8,812,214 | +0.27(+2.34%) |
Dec 17, 2007 | 11.68 | 11.98 | 11.51 | 11.53 | 7,855,911 | -0.02(-0.17%) |
Dec 14, 2007 | 11.67 | 11.77 | 11.46 | 11.55 | 5,653,025 | -0.27(-2.28%) |
Dec 13, 2007 | 11.76 | 11.89 | 11.60 | 11.82 | 4,943,127 | -0.02(-0.17%) |
Dec 12, 2007 | 11.96 | 12.00 | 11.69 | 11.84 | 3,477,392 | +0.04(+0.34%) |
Dec 11, 2007 | 11.92 | 12.14 | 11.79 | 11.80 | 6,175,309 | -0.18(-1.50%) |
Dec 10, 2007 | 12.02 | 12.17 | 11.88 | 11.98 | 4,231,759 | +0.02(+0.17%) |
Dec 07, 2007 | 11.98 | 12.03 | 11.87 | 11.96 | 3,100,495 | +0.03(+0.25%) |
Dec 06, 2007 | 11.93 | 12.03 | 11.75 | 11.93 | 5,806,808 | +0.02(+0.17%) |
Dec 05, 2007 | 12.01 | 12.20 | 11.67 | 11.91 | 8,758,539 | -0.04(-0.33%) |
Dec 04, 2007 | 11.88 | 12.12 | 11.76 | 11.95 | 7,082,680 | -0.06(-0.50%) |
Dec 03, 2007 | 11.91 | 12.16 | 11.91 | 12.01 | 6,734,569 | +0.05(+0.42%) |
Nov 30, 2007 | 12.14 | 12.38 | 11.95 | 11.96 | 10,248,913 | -0.23(-1.89%) |
Nov 29, 2007 | 12.02 | 12.23 | 11.99 | 12.19 | 7,448,668 | +0.13(+1.08%) |
Nov 28, 2007 | 12.13 | 12.32 | 11.97 | 12.06 | 11,399,559 | +0.03(+0.25%) |
Nov 27, 2007 | 12.01 | 12.13 | 11.75 | 12.03 | 5,282,459 | +0.07(+0.59%) |
Nov 26, 2007 | 12.05 | 12.36 | 11.96 | 11.96 | 9,811,924 | -0.09(-0.75%) |
Nov 23, 2007 | 12.06 | 12.14 | 11.98 | 12.05 | 2,527,563 | -0.01(-0.08%) |
Nov 21, 2007 | 11.55 | 12.10 | 11.44 | 12.06 | 9,597,097 | +0.33(+2.81%) |
Nov 20, 2007 | 11.96 | 12.04 | 11.48 | 11.73 | 7,428,427 | -0.19(-1.59%) |
Nov 19, 2007 | 11.98 | 12.06 | 11.83 | 11.92 | 8,027,198 | -0.06(-0.50%) |
Nov 16, 2007 | 12.01 | 12.11 | 11.83 | 11.98 | 8,789,836 | +0.09(+0.76%) |
Nov 15, 2007 | 12.20 | 12.25 | 11.82 | 11.89 | 11,353,407 | -0.37(-3.02%) |
Nov 14, 2007 | 12.19 | 12.46 | 12.13 | 12.26 | 6,970,881 | +0.10(+0.82%) |
Nov 13, 2007 | 12.27 | 12.50 | 12.11 | 12.16 | 10,999,397 | +0.05(+0.41%) |
Nov 12, 2007 | 12.51 | 12.69 | 12.10 | 12.11 | 8,386,166 | -0.36(-2.89%) |
Nov 09, 2007 | 12.57 | 12.73 | 12.43 | 12.47 | 9,812,501 | -0.36(-2.81%) |
Nov 08, 2007 | 13.20 | 13.36 | 12.71 | 12.83 | 8,148,949 | -0.41(-3.10%) |
Nov 07, 2007 | 13.23 | 13.60 | 12.75 | 13.24 | 16,107,713 | -0.04(-0.30%) |
Nov 06, 2007 | 12.27 | 13.32 | 12.02 | 13.28 | 14,656,324 | +1.10(+9.03%) |
Nov 05, 2007 | 12.20 | 12.30 | 12.07 | 12.18 | 5,688,291 | -0.12(-0.98%) |
Nov 02, 2007 | 12.17 | 12.51 | 12.00 | 12.30 | 10,508,429 | +0.25(+2.07%) |
Nov 01, 2007 | 12.25 | 12.40 | 12.00 | 12.05 | 8,385,514 | -0.26(-2.11%) |
Oct 31, 2007 | 12.25 | 12.31 | 12.00 | 12.31 | 7,395,643 | +0.01(+0.08%) |
Oct 30, 2007 | 12.29 | 12.51 | 12.16 | 12.30 | 6,698,086 | -0.02(-0.16%) |
Oct 29, 2007 | 12.10 | 12.40 | 12.10 | 12.32 | 6,897,535 | +0.25(+2.07%) |
Oct 26, 2007 | 11.84 | 12.13 | 11.77 | 12.07 | 7,703,628 | +0.54(+4.68%) |
Oct 25, 2007 | 11.93 | 11.96 | 11.42 | 11.53 | 7,186,203 | -0.29(-2.45%) |
Oct 24, 2007 | 11.82 | 11.93 | 11.60 | 11.82 | 11,992,118 | -0.02(-0.17%) |
Oct 23, 2007 | 11.52 | 11.88 | 11.31 | 11.84 | 17,204,890 | +0.36(+3.14%) |
Oct 22, 2007 | 11.47 | 11.70 | 11.35 | 11.48 | 6,795,000 | -0.02(-0.17%) |
Oct 19, 2007 | 12.15 | 12.20 | 11.47 | 11.50 | 12,025,300 | -0.52(-4.33%) |
Oct 18, 2007 | 11.79 | 12.12 | 11.79 | 12.02 | 9,157,102 | +0.16(+1.35%) |
Oct 17, 2007 | 11.69 | 12.06 | 11.57 | 11.86 | 12,330,322 | +0.24(+2.07%) |
Oct 16, 2007 | 11.46 | 11.65 | 11.36 | 11.62 | 7,051,982 | +0.21(+1.84%) |
Oct 15, 2007 | 11.40 | 11.51 | 11.23 | 11.41 | 6,845,735 | -0.01(-0.09%) |
Oct 12, 2007 | 11.41 | 11.59 | 11.33 | 11.42 | 8,162,852 | +0.07(+0.62%) |
Oct 11, 2007 | 11.80 | 11.81 | 11.32 | 11.35 | 8,508,948 | -0.37(-3.16%) |
Oct 10, 2007 | 11.60 | 11.80 | 11.50 | 11.72 | 6,370,040 | +0.16(+1.38%) |
Oct 09, 2007 | 11.38 | 11.60 | 11.38 | 11.56 | 5,238,604 | +0.13(+1.14%) |
Oct 08, 2007 | 11.43 | 11.60 | 11.38 | 11.43 | 7,189,513 | -0.03(-0.26%) |
Oct 05, 2007 | 11.15 | 11.58 | 11.15 | 11.46 | 10,191,406 | +0.27(+2.41%) |
Oct 04, 2007 | 11.31 | 11.38 | 11.14 | 11.19 | 8,425,779 | -0.08(-0.71%) |
Oct 03, 2007 | 11.35 | 11.39 | 11.21 | 11.27 | 12,668,684 | -0.01(-0.09%) |
Oct 02, 2007 | 11.34 | 11.48 | 11.26 | 11.28 | 9,940,660 | +0.08(+0.72%) |
Oct 01, 2007 | 11.20 | 11.61 | 11.17 | 11.20 | 25,700,316 | +0.02(+0.18%) |
Sep 28, 2007 | 11.24 | 11.29 | 11.05 | 11.18 | 16,363,668 | -0.22(-1.93%) |
Sep 27, 2007 | 11.55 | 11.56 | 11.26 | 11.40 | 6,749,172 | -0.07(-0.61%) |
Sep 26, 2007 | 11.58 | 11.65 | 11.40 | 11.47 | 4,557,054 | -0.10(-0.86%) |
Sep 25, 2007 | 11.48 | 11.57 | 11.42 | 11.57 | 5,070,646 | +0.08(+0.70%) |
Sep 24, 2007 | 11.52 | 11.61 | 11.45 | 11.49 | 4,934,052 | -0.11(-0.95%) |
Sep 21, 2007 | 11.50 | 11.71 | 11.50 | 11.60 | 7,751,033 | -0.01(-0.09%) |
Sep 20, 2007 | 11.67 | 11.83 | 11.57 | 11.61 | 5,020,022 | -0.07(-0.60%) |
Sep 19, 2007 | 11.90 | 11.93 | 11.65 | 11.68 | 7,771,075 | -0.24(-2.01%) |
Sep 18, 2007 | 11.76 | 11.92 | 11.58 | 11.92 | 6,562,443 | +0.16(+1.36%) |
Sep 17, 2007 | 11.78 | 11.81 | 11.69 | 11.76 | 3,944,298 | -0.04(-0.34%) |
Sep 14, 2007 | 11.80 | 11.92 | 11.77 | 11.80 | 3,008,224 | -0.12(-1.01%) |
Sep 13, 2007 | 11.89 | 11.94 | 11.77 | 11.92 | 3,428,067 | +0.15(+1.27%) |
Sep 12, 2007 | 11.85 | 11.96 | 11.75 | 11.77 | 4,689,173 | -0.15(-1.26%) |
Sep 11, 2007 | 11.91 | 12.04 | 11.69 | 11.92 | 8,089,610 | +0.00(+0.00%) |
Sep 10, 2007 | 11.96 | 11.99 | 11.76 | 11.92 | 4,097,596 | +0.05(+0.42%) |
Sep 07, 2007 | 11.89 | 12.01 | 11.81 | 11.87 | 5,874,976 | -0.15(-1.25%) |
Sep 06, 2007 | 11.99 | 12.13 | 11.91 | 12.02 | 5,477,403 | +0.11(+0.92%) |
Sep 05, 2007 | 11.60 | 12.11 | 11.60 | 11.91 | 9,377,886 | +0.16(+1.36%) |
Sep 04, 2007 | 11.39 | 11.76 | 11.31 | 11.75 | 7,949,420 | +0.36(+3.16%) |
Aug 31, 2007 | 11.33 | 11.45 | 11.31 | 11.39 | 8,697,632 | +0.06(+0.53%) |
Aug 30, 2007 | 11.15 | 11.33 | 11.10 | 11.33 | 5,591,507 | +0.15(+1.34%) |
Aug 29, 2007 | 10.85 | 11.20 | 10.82 | 11.18 | 5,213,282 | +0.38(+3.52%) |
Aug 28, 2007 | 10.92 | 10.98 | 10.80 | 10.80 | 3,232,005 | -0.18(-1.64%) |
Aug 27, 2007 | 11.12 | 11.22 | 10.98 | 10.98 | 3,191,152 | -0.16(-1.44%) |
Aug 24, 2007 | 10.95 | 11.14 | 10.89 | 11.14 | 3,212,558 | +0.22(+2.01%) |
Aug 23, 2007 | 11.15 | 11.16 | 10.90 | 10.92 | 4,873,018 | -0.26(-2.33%) |
Aug 22, 2007 | 10.96 | 11.19 | 10.80 | 11.18 | 6,823,058 | +0.21(+1.91%) |
Aug 21, 2007 | 11.03 | 11.11 | 10.87 | 10.97 | 3,555,908 | -0.02(-0.18%) |
Aug 20, 2007 | 11.11 | 11.11 | 10.94 | 10.99 | 5,186,709 | -0.16(-1.43%) |
Aug 17, 2007 | 11.00 | 11.26 | 10.85 | 11.15 | 8,597,011 | +0.08(+0.72%) |
Aug 16, 2007 | 10.96 | 11.18 | 10.81 | 11.07 | 7,038,314 | +0.05(+0.45%) |
Aug 15, 2007 | 11.29 | 11.35 | 11.02 | 11.02 | 6,279,264 | -0.30(-2.65%) |
Aug 14, 2007 | 11.58 | 11.63 | 11.32 | 11.32 | 5,588,604 | -0.26(-2.25%) |
Aug 13, 2007 | 11.72 | 11.72 | 11.47 | 11.58 | 4,617,548 | -0.13(-1.11%) |
Aug 10, 2007 | 11.44 | 11.85 | 11.44 | 11.71 | 6,904,863 | +0.24(+2.09%) |
Aug 09, 2007 | 11.32 | 11.72 | 11.27 | 11.47 | 8,886,474 | -0.07(-0.61%) |
Aug 08, 2007 | 11.28 | 11.54 | 11.28 | 11.54 | 8,494,218 | +0.41(+3.68%) |
Aug 07, 2007 | 11.06 | 11.13 | 10.88 | 11.13 | 5,397,369 | +0.10(+0.91%) |
Aug 06, 2007 | 11.02 | 11.20 | 10.91 | 11.03 | 7,145,743 | -0.07(-0.63%) |
Aug 03, 2007 | 11.13 | 11.47 | 11.10 | 11.10 | 5,508,816 | -0.34(-2.97%) |
Aug 02, 2007 | 11.39 | 11.46 | 11.35 | 11.44 | 5,625,838 | +0.06(+0.53%) |
Aug 01, 2007 | 11.17 | 11.39 | 11.10 | 11.38 | 9,343,062 | +0.21(+1.88%) |
Jul 31, 2007 | 11.23 | 11.24 | 11.12 | 11.17 | 10,273,504 | +0.03(+0.27%) |
Jul 30, 2007 | 11.10 | 11.39 | 11.09 | 11.14 | 8,373,956 | -0.03(-0.27%) |
Jul 27, 2007 | 11.32 | 11.42 | 11.13 | 11.17 | 9,342,725 | +0.01(+0.09%) |
Jul 26, 2007 | 11.23 | 11.29 | 10.90 | 11.16 | 18,538,484 | -0.32(-2.79%) |
Jul 25, 2007 | 11.41 | 11.54 | 11.35 | 11.48 | 6,792,165 | +0.08(+0.70%) |
Jul 24, 2007 | 11.47 | 11.57 | 11.26 | 11.40 | 9,737,526 | -0.08(-0.70%) |
Jul 23, 2007 | 11.49 | 11.55 | 11.45 | 11.48 | 3,625,657 | +0.08(+0.70%) |
Jul 20, 2007 | 11.64 | 11.68 | 11.36 | 11.40 | 4,759,257 | -0.05(-0.44%) |
Jul 19, 2007 | 11.29 | 11.53 | 11.28 | 11.45 | 6,458,975 | +0.19(+1.69%) |
Jul 18, 2007 | 11.41 | 11.48 | 11.23 | 11.26 | 5,576,728 | -0.13(-1.14%) |
Jul 17, 2007 | 11.28 | 11.71 | 11.27 | 11.39 | 10,793,426 | +0.12(+1.06%) |
Jul 16, 2007 | 11.24 | 11.39 | 11.20 | 11.27 | 7,742,827 | +0.19(+1.71%) |
Jul 13, 2007 | 11.15 | 11.20 | 11.04 | 11.08 | 3,583,556 | -0.05(-0.45%) |
Jul 12, 2007 | 10.97 | 11.16 | 10.95 | 11.13 | 6,231,068 | +0.14(+1.27%) |
Jul 11, 2007 | 10.91 | 11.05 | 10.83 | 10.99 | 4,658,591 | +0.10(+0.92%) |
Jul 10, 2007 | 11.06 | 11.09 | 10.89 | 10.89 | 4,010,412 | -0.20(-1.80%) |
Jul 09, 2007 | 11.02 | 11.11 | 10.86 | 11.09 | 4,465,959 | +0.06(+0.54%) |
Jul 06, 2007 | 11.05 | 11.07 | 10.93 | 11.03 | 2,684,706 | -0.01(-0.09%) |
Jul 05, 2007 | 11.13 | 11.15 | 10.91 | 11.04 | 3,934,586 | -0.14(-1.25%) |
Jul 03, 2007 | 11.02 | 11.18 | 11.02 | 11.18 | 1,757,960 | +0.13(+1.18%) |
Jul 02, 2007 | 10.92 | 11.10 | 10.87 | 11.05 | 4,742,340 | +0.25(+2.31%) |
Jun 29, 2007 | 11.15 | 11.17 | 10.77 | 10.80 | 6,526,943 | -0.36(-3.23%) |
Jun 28, 2007 | 11.03 | 11.17 | 11.00 | 11.16 | 4,955,029 | +0.13(+1.18%) |
Jun 27, 2007 | 10.75 | 11.06 | 10.75 | 11.03 | 6,088,098 | +0.23(+2.13%) |
Jun 26, 2007 | 11.00 | 11.04 | 10.76 | 10.80 | 6,740,073 | -0.18(-1.64%) |
Jun 25, 2007 | 11.11 | 11.14 | 10.93 | 10.98 | 7,214,319 | -0.12(-1.08%) |
Jun 22, 2007 | 11.28 | 11.44 | 11.06 | 11.10 | 5,830,567 | -0.18(-1.60%) |
Jun 21, 2007 | 11.05 | 11.33 | 10.99 | 11.28 | 5,707,355 | +0.22(+1.99%) |
Jun 20, 2007 | 11.21 | 11.23 | 11.03 | 11.06 | 3,585,900 | -0.13(-1.16%) |
Jun 19, 2007 | 11.16 | 11.22 | 11.13 | 11.19 | 4,342,400 | +0.01(+0.09%) |
Jun 18, 2007 | 11.08 | 11.20 | 11.06 | 11.18 | 6,256,900 | +0.10(+0.90%) |
Jun 15, 2007 | 11.24 | 11.24 | 10.99 | 11.08 | 9,755,700 | -0.05(-0.45%) |
Jun 14, 2007 | 11.11 | 11.25 | 11.07 | 11.13 | 4,591,900 | +0.00(+0.00%) |
Jun 13, 2007 | 11.06 | 11.15 | 11.03 | 11.13 | 4,799,900 | +0.08(+0.72%) |
Jun 12, 2007 | 11.08 | 11.20 | 11.02 | 11.05 | 6,727,200 | -0.06(-0.54%) |
Jun 11, 2007 | 10.88 | 11.20 | 10.87 | 11.11 | 6,878,350 | +0.25(+2.30%) |
Jun 08, 2007 | 10.89 | 10.94 | 10.77 | 10.86 | 5,623,464 | -0.03(-0.28%) |
Jun 07, 2007 | 10.86 | 11.07 | 10.86 | 10.89 | 8,713,572 | -0.16(-1.45%) |
Jun 06, 2007 | 10.91 | 11.08 | 10.86 | 11.05 | 13,356,754 | +0.14(+1.28%) |
Jun 05, 2007 | 11.40 | 11.46 | 10.70 | 10.91 | 26,762,396 | -0.63(-5.46%) |
Jun 04, 2007 | 11.72 | 11.75 | 11.24 | 11.54 | 25,090,004 | -0.16(-1.37%) |
Jun 01, 2007 | 11.53 | 11.76 | 11.44 | 11.70 | 6,741,533 | +0.15(+1.30%) |
May 31, 2007 | 11.31 | 11.57 | 11.27 | 11.55 | 5,149,991 | +0.25(+2.21%) |
May 30, 2007 | 11.09 | 11.30 | 10.98 | 11.30 | 5,431,327 | +0.20(+1.80%) |
May 29, 2007 | 11.11 | 11.19 | 11.09 | 11.10 | 3,648,361 | -0.03(-0.27%) |
May 25, 2007 | 11.29 | 11.32 | 11.12 | 11.13 | 4,163,398 | -0.14(-1.24%) |
May 24, 2007 | 11.35 | 11.42 | 11.23 | 11.27 | 5,927,708 | -0.07(-0.62%) |
May 23, 2007 | 11.34 | 11.37 | 11.21 | 11.34 | 6,135,474 | -0.01(-0.09%) |
May 22, 2007 | 11.30 | 11.40 | 11.25 | 11.35 | 4,672,106 | +0.01(+0.09%) |
May 21, 2007 | 11.19 | 11.43 | 11.18 | 11.34 | 3,884,064 | +0.13(+1.16%) |
May 18, 2007 | 11.23 | 11.28 | 11.15 | 11.21 | 4,016,623 | +0.01(+0.09%) |
May 17, 2007 | 11.30 | 11.38 | 11.18 | 11.20 | 4,058,050 | -0.18(-1.58%) |
May 16, 2007 | 11.27 | 11.42 | 11.17 | 11.38 | 4,175,881 | +0.09(+0.80%) |
May 15, 2007 | 11.46 | 11.62 | 11.28 | 11.29 | 5,455,842 | -0.04(-0.35%) |
May 14, 2007 | 11.47 | 11.59 | 11.31 | 11.33 | 5,813,042 | -0.14(-1.22%) |
May 11, 2007 | 11.41 | 11.48 | 11.27 | 11.47 | 2,719,311 | +0.06(+0.53%) |
May 10, 2007 | 11.67 | 11.69 | 11.20 | 11.41 | 6,868,952 | -0.31(-2.65%) |
May 09, 2007 | 11.52 | 11.79 | 11.50 | 11.72 | 4,159,836 | +0.06(+0.51%) |
May 08, 2007 | 11.48 | 11.70 | 11.31 | 11.66 | 5,075,598 | +0.18(+1.57%) |
May 07, 2007 | 11.49 | 11.63 | 11.40 | 11.48 | 3,886,760 | -0.17(-1.46%) |
May 04, 2007 | 11.68 | 11.80 | 11.53 | 11.65 | 5,136,491 | -0.02(-0.17%) |
May 03, 2007 | 11.54 | 11.75 | 11.31 | 11.67 | 6,203,601 | +0.18(+1.57%) |
May 02, 2007 | 11.27 | 11.61 | 11.19 | 11.49 | 7,067,429 | +0.22(+1.95%) |