Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.56 | 13.58 | 13.00 | 13.00 | 1,784,175 | -0.37(-2.74%) |
Apr 29, 2008 | 13.90 | 13.90 | 13.36 | 13.36 | 1,770,245 | -0.52(-3.74%) |
Apr 28, 2008 | 13.78 | 13.91 | 13.73 | 13.88 | 1,448,344 | +0.15(+1.08%) |
Apr 25, 2008 | 13.65 | 13.83 | 13.54 | 13.73 | 1,671,991 | +0.09(+0.69%) |
Apr 24, 2008 | 13.38 | 13.66 | 13.29 | 13.64 | 2,086,549 | +0.34(+2.56%) |
Apr 23, 2008 | 13.13 | 13.59 | 13.00 | 13.30 | 1,614,602 | +0.22(+1.70%) |
Apr 22, 2008 | 13.29 | 13.31 | 13.01 | 13.08 | 1,488,937 | -0.23(-1.74%) |
Apr 21, 2008 | 13.26 | 13.50 | 13.17 | 13.31 | 1,392,559 | -0.01(-0.07%) |
Apr 18, 2008 | 13.46 | 13.63 | 13.24 | 13.32 | 1,648,469 | -0.03(-0.22%) |
Apr 17, 2008 | 13.31 | 13.35 | 13.10 | 13.35 | 1,254,665 | +0.01(+0.07%) |
Apr 16, 2008 | 13.15 | 13.34 | 12.91 | 13.34 | 1,748,138 | +0.31(+2.35%) |
Apr 15, 2008 | 12.65 | 13.03 | 12.65 | 13.03 | 1,729,403 | +0.41(+3.21%) |
Apr 14, 2008 | 12.49 | 12.79 | 12.46 | 12.63 | 1,343,449 | +0.16(+1.27%) |
Apr 11, 2008 | 12.80 | 12.80 | 12.45 | 12.47 | 1,249,959 | -0.33(-2.55%) |
Apr 10, 2008 | 12.81 | 12.98 | 12.65 | 12.80 | 1,866,891 | +0.08(+0.66%) |
Apr 09, 2008 | 13.05 | 13.06 | 12.60 | 12.71 | 1,765,130 | -0.30(-2.32%) |
Apr 08, 2008 | 12.82 | 13.07 | 12.70 | 13.01 | 2,234,127 | +0.13(+1.00%) |
Apr 07, 2008 | 12.98 | 13.03 | 12.68 | 12.88 | 1,470,753 | +0.00(+0.00%) |
Apr 04, 2008 | 12.96 | 13.09 | 12.80 | 12.88 | 1,385,137 | -0.05(-0.38%) |
Apr 03, 2008 | 12.79 | 13.01 | 12.64 | 12.93 | 1,773,731 | +0.13(+1.04%) |
Apr 02, 2008 | 12.85 | 12.95 | 12.48 | 12.80 | 2,505,055 | -0.06(-0.46%) |
Apr 01, 2008 | 12.72 | 12.87 | 11.87 | 12.86 | 5,104,967 | +0.20(+1.60%) |
Mar 31, 2008 | 12.64 | 13.16 | 12.55 | 12.66 | 2,780,888 | +0.02(+0.16%) |
Mar 28, 2008 | 12.81 | 12.92 | 12.51 | 12.64 | 2,194,892 | -0.13(-1.04%) |
Mar 27, 2008 | 12.93 | 13.15 | 12.74 | 12.77 | 2,965,522 | -0.18(-1.41%) |
Mar 26, 2008 | 13.39 | 13.39 | 12.83 | 12.95 | 2,429,810 | -0.46(-3.46%) |
Mar 25, 2008 | 13.27 | 13.42 | 13.04 | 13.42 | 2,578,140 | +0.14(+1.08%) |
Mar 24, 2008 | 13.29 | 13.40 | 13.15 | 13.28 | 3,127,588 | -0.02(-0.15%) |
Mar 21, 2008 | 13.11 | 13.29 | 12.81 | 13.29 | 6,575,077 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 13.29 | 12.81 | 13.29 | 6,575,077 | +0.18(+1.36%) |
Mar 19, 2008 | 12.97 | 13.36 | 12.90 | 13.12 | 5,980,007 | +0.15(+1.18%) |
Mar 18, 2008 | 12.29 | 12.96 | 12.13 | 12.96 | 5,456,699 | +0.73(+5.93%) |
Mar 17, 2008 | 11.82 | 12.41 | 11.76 | 12.24 | 3,817,991 | +0.18(+1.48%) |
Mar 14, 2008 | 12.26 | 12.33 | 11.61 | 12.06 | 4,236,935 | -0.12(-0.97%) |
Mar 13, 2008 | 11.61 | 12.18 | 11.42 | 12.18 | 2,554,301 | +0.43(+3.70%) |
Mar 12, 2008 | 11.96 | 12.15 | 11.71 | 11.74 | 3,189,561 | -0.18(-1.49%) |
Mar 11, 2008 | 11.53 | 11.98 | 11.53 | 11.92 | 5,818,878 | +0.63(+5.60%) |
Mar 10, 2008 | 11.42 | 11.45 | 11.25 | 11.29 | 2,941,753 | -0.09(-0.82%) |
Mar 07, 2008 | 11.12 | 11.49 | 11.01 | 11.38 | 3,311,513 | +0.22(+1.95%) |
Mar 06, 2008 | 11.67 | 11.68 | 11.12 | 11.17 | 3,429,833 | -0.55(-4.72%) |
Mar 05, 2008 | 11.65 | 11.84 | 11.50 | 11.72 | 3,249,332 | +0.02(+0.17%) |
Mar 04, 2008 | 11.41 | 11.81 | 11.37 | 11.70 | 3,503,139 | +0.19(+1.67%) |
Mar 03, 2008 | 11.51 | 11.57 | 11.24 | 11.51 | 3,596,985 | +0.14(+1.22%) |
Feb 29, 2008 | 11.34 | 11.58 | 11.33 | 11.37 | 4,425,161 | -0.07(-0.65%) |
Feb 28, 2008 | 12.03 | 12.08 | 11.42 | 11.44 | 3,898,175 | -0.61(-5.04%) |
Feb 27, 2008 | 12.11 | 12.34 | 11.99 | 12.05 | 2,612,732 | -0.13(-1.09%) |
Feb 26, 2008 | 12.24 | 12.47 | 12.08 | 12.18 | 3,450,316 | -0.08(-0.68%) |
Feb 25, 2008 | 11.97 | 12.27 | 11.68 | 12.27 | 2,973,290 | +0.40(+3.37%) |
Feb 22, 2008 | 11.64 | 11.90 | 11.43 | 11.87 | 2,312,175 | +0.29(+2.47%) |
Feb 21, 2008 | 11.91 | 11.97 | 11.54 | 11.58 | 3,035,656 | -0.28(-2.33%) |
Feb 20, 2008 | 11.64 | 11.88 | 11.51 | 11.86 | 2,367,491 | +0.17(+1.44%) |
Feb 19, 2008 | 11.80 | 11.88 | 11.55 | 11.69 | 3,294,997 | -0.00(-0.04%) |
Feb 18, 2008 | 11.62 | 11.72 | 11.27 | 11.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.62 | 11.72 | 11.27 | 11.69 | 3,063,698 | +0.18(+1.59%) |
Feb 14, 2008 | 11.71 | 11.86 | 11.36 | 11.51 | 2,863,387 | -0.10(-0.85%) |
Feb 13, 2008 | 11.67 | 11.70 | 11.29 | 11.61 | 1,490,042 | +0.16(+1.38%) |
Feb 12, 2008 | 11.14 | 11.51 | 11.00 | 11.45 | 2,074,559 | +0.40(+3.57%) |
Feb 11, 2008 | 11.44 | 11.44 | 11.02 | 11.06 | 3,022,720 | -0.35(-3.08%) |
Feb 08, 2008 | 11.85 | 11.85 | 11.24 | 11.41 | 2,660,486 | -0.47(-3.95%) |
Feb 07, 2008 | 11.41 | 11.89 | 11.39 | 11.88 | 2,286,129 | +0.39(+3.40%) |
Feb 06, 2008 | 12.06 | 12.24 | 11.47 | 11.49 | 3,173,828 | -0.53(-4.44%) |
Feb 05, 2008 | 12.10 | 12.26 | 11.87 | 12.02 | 2,868,186 | -0.14(-1.14%) |
Feb 04, 2008 | 12.42 | 12.50 | 12.06 | 12.16 | 2,229,172 | -0.27(-2.15%) |
Feb 01, 2008 | 12.09 | 12.45 | 11.91 | 12.43 | 2,086,300 | +0.41(+3.41%) |
Jan 31, 2008 | 11.62 | 12.15 | 11.61 | 12.02 | 3,780,597 | +0.38(+3.23%) |
Jan 30, 2008 | 11.97 | 12.19 | 11.59 | 11.64 | 2,602,978 | -0.23(-1.96%) |
Jan 29, 2008 | 12.04 | 12.25 | 11.78 | 11.87 | 2,049,084 | -0.10(-0.87%) |
Jan 28, 2008 | 11.56 | 12.01 | 11.29 | 11.98 | 3,138,724 | +0.41(+3.50%) |
Jan 25, 2008 | 11.75 | 11.98 | 11.43 | 11.57 | 2,264,464 | -0.08(-0.68%) |
Jan 24, 2008 | 12.32 | 12.32 | 11.37 | 11.65 | 4,098,692 | -0.50(-4.15%) |
Jan 23, 2008 | 10.64 | 12.22 | 10.56 | 12.15 | 5,638,149 | +1.22(+11.11%) |
Jan 22, 2008 | 10.21 | 10.99 | 10.01 | 10.94 | 6,053,036 | +0.33(+3.07%) |
Jan 21, 2008 | 10.89 | 10.92 | 10.35 | 10.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.89 | 10.92 | 10.35 | 10.61 | 4,334,537 | -0.12(-1.10%) |
Jan 17, 2008 | 10.95 | 11.00 | 10.70 | 10.73 | 3,035,270 | -0.19(-1.72%) |
Jan 16, 2008 | 10.88 | 11.37 | 10.87 | 10.92 | 3,874,172 | +0.01(+0.09%) |
Jan 15, 2008 | 11.00 | 11.11 | 10.65 | 10.91 | 3,175,481 | -0.21(-1.87%) |
Jan 14, 2008 | 11.51 | 11.61 | 10.78 | 11.12 | 5,274,997 | -0.29(-2.56%) |
Jan 11, 2008 | 11.48 | 11.74 | 11.18 | 11.41 | 3,116,526 | +0.02(+0.22%) |
Jan 10, 2008 | 11.16 | 11.63 | 10.94 | 11.38 | 4,876,518 | +0.16(+1.45%) |
Jan 09, 2008 | 10.94 | 11.23 | 10.60 | 11.22 | 4,990,670 | +0.28(+2.53%) |
Jan 08, 2008 | 11.62 | 11.76 | 10.92 | 10.94 | 4,624,510 | -0.61(-5.26%) |
Jan 07, 2008 | 11.26 | 11.70 | 11.26 | 11.55 | 5,263,679 | +0.36(+3.22%) |
Jan 04, 2008 | 11.99 | 11.99 | 11.00 | 11.19 | 12,952,815 | -0.99(-8.11%) |
Jan 03, 2008 | 12.46 | 12.61 | 12.11 | 12.18 | 4,730,527 | -0.29(-2.30%) |
Jan 02, 2008 | 13.18 | 13.18 | 12.45 | 12.46 | 7,520,354 | -0.88(-6.62%) |
Jan 01, 2008 | 13.25 | 13.47 | 13.09 | 13.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.25 | 13.47 | 13.09 | 13.35 | 2,941,126 | +0.10(+0.78%) |
Dec 28, 2007 | 13.88 | 14.05 | 13.22 | 13.25 | 3,519,872 | -0.70(-5.00%) |
Dec 27, 2007 | 14.28 | 14.36 | 13.88 | 13.94 | 1,503,887 | -0.33(-2.32%) |
Dec 26, 2007 | 14.30 | 14.42 | 14.20 | 14.27 | 1,104,377 | -0.17(-1.16%) |
Dec 24, 2007 | 14.21 | 14.45 | 14.10 | 14.44 | 798,396 | +0.36(+2.56%) |
Dec 21, 2007 | 13.73 | 14.09 | 13.73 | 14.08 | 2,858,009 | +0.36(+2.59%) |
Dec 20, 2007 | 13.66 | 13.73 | 13.35 | 13.72 | 1,338,795 | +0.14(+1.06%) |
Dec 19, 2007 | 13.41 | 13.62 | 13.36 | 13.58 | 1,259,124 | +0.12(+0.92%) |
Dec 18, 2007 | 13.34 | 13.51 | 13.00 | 13.46 | 2,132,775 | +0.21(+1.57%) |
Dec 17, 2007 | 13.50 | 13.62 | 13.25 | 13.25 | 2,315,086 | -0.29(-2.12%) |
Dec 14, 2007 | 13.94 | 14.07 | 13.49 | 13.54 | 1,903,375 | -0.27(-1.93%) |
Dec 13, 2007 | 13.74 | 13.83 | 13.54 | 13.80 | 2,893,633 | +0.02(+0.14%) |
Dec 12, 2007 | 14.09 | 14.29 | 13.64 | 13.78 | 3,335,007 | +0.10(+0.76%) |
Dec 11, 2007 | 14.57 | 14.67 | 13.68 | 13.68 | 3,757,704 | -0.85(-5.85%) |
Dec 10, 2007 | 14.20 | 14.53 | 14.11 | 14.53 | 1,215,179 | +0.36(+2.51%) |
Dec 07, 2007 | 14.45 | 14.54 | 14.09 | 14.17 | 2,004,157 | -0.36(-2.48%) |
Dec 06, 2007 | 14.00 | 14.56 | 13.95 | 14.54 | 1,699,524 | +0.54(+3.88%) |
Dec 05, 2007 | 13.77 | 13.99 | 13.68 | 13.99 | 1,974,932 | +0.36(+2.65%) |
Dec 04, 2007 | 13.86 | 13.88 | 13.45 | 13.63 | 1,622,093 | -0.33(-2.34%) |
Dec 03, 2007 | 14.08 | 14.18 | 13.80 | 13.96 | 1,346,034 | -0.12(-0.88%) |
Nov 30, 2007 | 14.24 | 14.53 | 14.06 | 14.08 | 2,380,813 | -0.04(-0.32%) |
Nov 29, 2007 | 14.32 | 14.32 | 13.98 | 14.12 | 1,785,638 | -0.23(-1.62%) |
Nov 28, 2007 | 14.01 | 14.36 | 13.92 | 14.36 | 3,309,105 | +0.43(+3.09%) |
Nov 27, 2007 | 13.68 | 13.94 | 13.63 | 13.93 | 2,641,626 | +0.28(+2.06%) |
Nov 26, 2007 | 14.45 | 14.48 | 13.61 | 13.65 | 2,284,714 | -0.78(-5.38%) |
Nov 23, 2007 | 14.17 | 14.52 | 14.14 | 14.42 | 647,149 | +0.31(+2.21%) |
Nov 21, 2007 | 13.84 | 14.13 | 13.60 | 14.11 | 3,180,159 | +0.20(+1.46%) |
Nov 20, 2007 | 14.20 | 14.54 | 13.64 | 13.91 | 3,053,926 | -0.28(-1.98%) |
Nov 19, 2007 | 14.58 | 14.58 | 14.19 | 14.19 | 2,777,981 | -0.47(-3.20%) |
Nov 16, 2007 | 14.66 | 14.83 | 14.37 | 14.66 | 2,730,074 | +0.01(+0.10%) |
Nov 15, 2007 | 14.49 | 14.84 | 14.38 | 14.64 | 3,401,935 | -0.01(-0.07%) |
Nov 14, 2007 | 14.88 | 15.05 | 14.62 | 14.65 | 4,257,078 | -0.39(-2.59%) |
Nov 13, 2007 | 14.41 | 15.17 | 14.36 | 15.04 | 25,673,230 | +0.80(+5.62%) |
Nov 12, 2007 | 14.08 | 14.56 | 13.91 | 14.24 | 3,317,225 | -0.11(-0.76%) |
Nov 09, 2007 | 13.73 | 14.38 | 13.73 | 14.35 | 4,525,426 | +0.89(+6.61%) |
Nov 08, 2007 | 13.40 | 13.51 | 13.10 | 13.46 | 2,090,264 | +0.16(+1.19%) |
Nov 07, 2007 | 13.68 | 13.71 | 13.28 | 13.30 | 1,483,039 | -0.48(-3.48%) |
Nov 06, 2007 | 13.68 | 13.80 | 13.42 | 13.78 | 1,008,596 | +0.21(+1.53%) |
Nov 05, 2007 | 13.71 | 13.92 | 13.47 | 13.58 | 1,545,785 | -0.30(-2.14%) |
Nov 02, 2007 | 14.24 | 14.28 | 13.71 | 13.87 | 1,598,209 | -0.23(-1.61%) |
Nov 01, 2007 | 14.31 | 14.36 | 13.94 | 14.10 | 1,957,887 | -0.49(-3.38%) |
Oct 31, 2007 | 14.50 | 14.65 | 14.25 | 14.59 | 1,851,218 | +0.21(+1.48%) |
Oct 30, 2007 | 14.12 | 14.52 | 14.10 | 14.38 | 1,119,515 | +0.18(+1.25%) |
Oct 29, 2007 | 14.60 | 14.71 | 14.14 | 14.20 | 1,015,883 | -0.34(-2.34%) |
Oct 26, 2007 | 14.37 | 14.56 | 14.12 | 14.54 | 1,016,085 | +0.35(+2.47%) |
Oct 25, 2007 | 14.20 | 14.39 | 13.88 | 14.19 | 1,639,298 | +0.04(+0.28%) |
Oct 24, 2007 | 14.01 | 14.19 | 13.67 | 14.15 | 1,456,929 | +0.01(+0.07%) |
Oct 23, 2007 | 14.05 | 14.17 | 13.82 | 14.14 | 1,149,356 | +0.24(+1.70%) |
Oct 22, 2007 | 13.44 | 13.95 | 13.36 | 13.91 | 1,228,815 | +0.34(+2.51%) |
Oct 19, 2007 | 13.93 | 13.96 | 13.57 | 13.57 | 1,857,493 | -0.39(-2.80%) |
Oct 18, 2007 | 13.83 | 14.07 | 13.65 | 13.96 | 933,503 | +0.10(+0.71%) |
Oct 17, 2007 | 13.97 | 14.05 | 13.45 | 13.86 | 1,022,562 | +0.06(+0.43%) |
Oct 16, 2007 | 13.94 | 14.01 | 13.74 | 13.80 | 1,039,159 | -0.20(-1.45%) |
Oct 15, 2007 | 14.38 | 14.38 | 13.90 | 14.00 | 1,392,158 | -0.31(-2.17%) |
Oct 12, 2007 | 14.40 | 14.53 | 14.30 | 14.31 | 644,263 | -0.02(-0.14%) |
Oct 11, 2007 | 14.66 | 14.71 | 14.27 | 14.33 | 1,607,520 | -0.30(-2.03%) |
Oct 10, 2007 | 14.71 | 14.71 | 14.46 | 14.63 | 959,816 | -0.08(-0.57%) |
Oct 09, 2007 | 14.72 | 14.81 | 14.48 | 14.71 | 907,190 | +0.00(+0.03%) |
Oct 08, 2007 | 14.82 | 14.82 | 14.61 | 14.71 | 808,213 | -0.16(-1.10%) |
Oct 05, 2007 | 14.43 | 14.89 | 14.43 | 14.87 | 1,457,738 | +0.38(+2.63%) |
Oct 04, 2007 | 14.45 | 14.53 | 14.30 | 14.49 | 793,437 | +0.06(+0.41%) |
Oct 03, 2007 | 14.43 | 14.44 | 14.25 | 14.43 | 1,050,090 | +0.04(+0.31%) |
Oct 02, 2007 | 14.21 | 14.44 | 14.21 | 14.39 | 1,018,109 | +0.17(+1.18%) |
Oct 01, 2007 | 13.81 | 14.23 | 13.75 | 14.22 | 1,246,020 | +0.41(+2.97%) |
Sep 28, 2007 | 14.22 | 14.22 | 13.78 | 13.81 | 1,174,570 | -0.40(-2.78%) |
Sep 27, 2007 | 14.18 | 14.21 | 14.04 | 14.20 | 698,508 | +0.00(+0.03%) |
Sep 26, 2007 | 14.08 | 14.25 | 13.93 | 14.20 | 832,704 | +0.24(+1.73%) |
Sep 25, 2007 | 14.08 | 14.12 | 13.88 | 13.96 | 675,838 | -0.27(-1.88%) |
Sep 24, 2007 | 14.00 | 14.28 | 13.97 | 14.22 | 748,300 | +0.27(+1.91%) |
Sep 21, 2007 | 14.12 | 14.13 | 13.91 | 13.96 | 1,367,464 | -0.02(-0.18%) |
Sep 20, 2007 | 14.38 | 14.38 | 13.92 | 13.98 | 1,010,620 | -0.43(-3.02%) |
Sep 19, 2007 | 14.00 | 14.45 | 13.96 | 14.42 | 1,839,276 | +0.41(+2.96%) |
Sep 18, 2007 | 13.37 | 14.00 | 13.36 | 14.00 | 1,524,533 | +0.63(+4.69%) |
Sep 17, 2007 | 13.53 | 13.58 | 13.34 | 13.37 | 2,009,096 | -0.17(-1.24%) |
Sep 14, 2007 | 13.32 | 13.54 | 13.26 | 13.54 | 873,793 | +0.12(+0.92%) |
Sep 13, 2007 | 13.34 | 13.50 | 13.17 | 13.42 | 1,188,536 | +0.16(+1.19%) |
Sep 12, 2007 | 13.18 | 13.43 | 13.05 | 13.26 | 975,199 | +0.06(+0.45%) |
Sep 11, 2007 | 12.91 | 13.20 | 12.90 | 13.20 | 893,426 | +0.27(+2.10%) |
Sep 10, 2007 | 13.05 | 13.13 | 12.71 | 12.93 | 1,309,576 | -0.07(-0.53%) |
Sep 07, 2007 | 13.12 | 13.17 | 12.91 | 13.00 | 1,287,716 | -0.19(-1.42%) |
Sep 06, 2007 | 13.31 | 13.34 | 13.09 | 13.19 | 1,534,248 | -0.04(-0.30%) |
Sep 05, 2007 | 13.51 | 13.51 | 13.15 | 13.23 | 1,140,970 | -0.29(-2.12%) |
Sep 04, 2007 | 13.31 | 13.65 | 13.25 | 13.51 | 1,262,617 | +0.17(+1.30%) |
Aug 31, 2007 | 13.59 | 13.69 | 13.28 | 13.34 | 1,672,088 | -0.03(-0.26%) |
Aug 30, 2007 | 13.27 | 13.58 | 13.21 | 13.37 | 1,270,511 | -0.07(-0.51%) |
Aug 29, 2007 | 13.05 | 13.44 | 12.99 | 13.44 | 1,705,282 | +0.49(+3.78%) |
Aug 28, 2007 | 13.26 | 13.31 | 12.95 | 12.95 | 1,365,845 | -0.43(-3.25%) |
Aug 27, 2007 | 13.64 | 13.71 | 13.37 | 13.39 | 1,042,600 | -0.26(-1.92%) |
Aug 24, 2007 | 13.43 | 13.66 | 13.36 | 13.65 | 1,024,384 | +0.19(+1.43%) |
Aug 23, 2007 | 14.02 | 14.08 | 13.41 | 13.46 | 1,841,098 | -0.47(-3.37%) |
Aug 22, 2007 | 14.08 | 14.22 | 13.79 | 13.93 | 1,867,411 | +0.06(+0.46%) |
Aug 21, 2007 | 13.88 | 14.01 | 13.71 | 13.86 | 1,938,861 | -0.04(-0.32%) |
Aug 20, 2007 | 13.83 | 14.07 | 13.60 | 13.91 | 2,196,930 | +0.03(+0.25%) |
Aug 17, 2007 | 13.46 | 14.08 | 13.41 | 13.87 | 4,180,321 | +0.72(+5.48%) |
Aug 16, 2007 | 12.24 | 13.15 | 12.21 | 13.15 | 2,896,450 | +0.80(+6.48%) |
Aug 15, 2007 | 12.32 | 12.93 | 12.19 | 12.35 | 1,931,776 | -0.07(-0.56%) |
Aug 14, 2007 | 12.83 | 12.95 | 12.42 | 12.42 | 1,685,851 | -0.47(-3.68%) |
Aug 13, 2007 | 13.34 | 13.53 | 12.86 | 12.89 | 2,768,529 | -0.33(-2.47%) |
Aug 10, 2007 | 13.33 | 13.79 | 13.13 | 13.22 | 2,516,734 | -0.32(-2.34%) |
Aug 09, 2007 | 13.27 | 13.86 | 13.13 | 13.54 | 3,090,559 | -0.07(-0.51%) |
Aug 08, 2007 | 13.05 | 13.79 | 12.86 | 13.61 | 3,367,857 | +0.70(+5.44%) |
Aug 07, 2007 | 12.50 | 13.08 | 12.06 | 12.90 | 3,163,021 | +0.39(+3.08%) |
Aug 06, 2007 | 11.96 | 12.52 | 11.81 | 12.52 | 3,513,186 | +0.75(+6.38%) |
Aug 03, 2007 | 11.78 | 11.98 | 11.74 | 11.77 | 2,721,975 | -0.21(-1.77%) |
Aug 02, 2007 | 11.49 | 12.04 | 11.49 | 11.98 | 2,387,598 | +0.26(+2.23%) |
Aug 01, 2007 | 11.61 | 11.82 | 11.30 | 11.72 | 3,124,766 | +0.12(+1.07%) |
Jul 31, 2007 | 11.94 | 12.00 | 11.56 | 11.60 | 2,483,337 | -0.06(-0.51%) |
Jul 30, 2007 | 11.67 | 11.77 | 11.43 | 11.65 | 2,245,306 | +0.04(+0.38%) |
Jul 27, 2007 | 11.60 | 11.90 | 11.56 | 11.61 | 4,080,332 | -0.23(-1.92%) |
Jul 26, 2007 | 11.62 | 11.90 | 11.54 | 11.84 | 4,135,791 | -0.02(-0.21%) |
Jul 25, 2007 | 11.72 | 11.99 | 11.64 | 11.86 | 2,729,060 | +0.23(+2.00%) |
Jul 24, 2007 | 12.01 | 12.02 | 11.61 | 11.63 | 2,369,584 | -0.37(-3.05%) |
Jul 23, 2007 | 12.21 | 12.26 | 12.00 | 12.00 | 1,298,646 | -0.19(-1.54%) |
Jul 20, 2007 | 12.51 | 12.54 | 12.10 | 12.18 | 1,864,780 | -0.36(-2.84%) |
Jul 19, 2007 | 12.51 | 12.63 | 12.49 | 12.54 | 1,206,753 | +0.08(+0.63%) |
Jul 18, 2007 | 12.35 | 12.46 | 12.09 | 12.46 | 2,205,836 | +0.05(+0.40%) |
Jul 17, 2007 | 12.48 | 12.55 | 12.37 | 12.41 | 1,107,573 | -0.02(-0.16%) |
Jul 16, 2007 | 12.60 | 12.70 | 12.43 | 12.43 | 1,431,020 | -0.23(-1.79%) |
Jul 13, 2007 | 12.73 | 12.75 | 12.50 | 12.66 | 976,413 | +0.02(+0.20%) |
Jul 12, 2007 | 12.41 | 12.64 | 12.37 | 12.63 | 968,114 | +0.24(+1.95%) |
Jul 11, 2007 | 12.39 | 12.46 | 12.31 | 12.39 | 1,730,381 | +0.01(+0.12%) |
Jul 10, 2007 | 12.68 | 12.74 | 12.35 | 12.38 | 1,550,643 | -0.41(-3.21%) |
Jul 09, 2007 | 12.85 | 12.89 | 12.72 | 12.79 | 691,221 | -0.06(-0.50%) |
Jul 06, 2007 | 12.92 | 12.95 | 12.72 | 12.85 | 765,505 | -0.06(-0.46%) |
Jul 05, 2007 | 12.85 | 12.96 | 12.80 | 12.91 | 922,370 | +0.15(+1.20%) |
Jul 03, 2007 | 12.91 | 12.92 | 12.69 | 12.76 | 545,285 | -0.11(-0.88%) |
Jul 02, 2007 | 12.56 | 12.87 | 12.47 | 12.87 | 1,253,104 | +0.42(+3.41%) |
Jun 29, 2007 | 12.58 | 12.76 | 12.36 | 12.45 | 1,684,839 | -0.08(-0.63%) |
Jun 28, 2007 | 12.68 | 12.82 | 12.52 | 12.52 | 1,160,604 | -0.17(-1.36%) |
Jun 27, 2007 | 12.25 | 12.74 | 12.23 | 12.70 | 1,655,288 | +0.35(+2.84%) |
Jun 26, 2007 | 12.47 | 12.51 | 12.30 | 12.35 | 1,513,400 | +0.00(+0.00%) |
Jun 25, 2007 | 12.51 | 12.59 | 12.29 | 12.35 | 1,716,617 | -0.17(-1.34%) |
Jun 22, 2007 | 12.54 | 12.60 | 12.38 | 12.51 | 1,888,461 | +0.02(+0.16%) |
Jun 21, 2007 | 12.45 | 12.54 | 12.12 | 12.49 | 1,938,051 | +0.03(+0.24%) |
Jun 20, 2007 | 12.97 | 13.01 | 12.45 | 12.46 | 1,769,446 | -0.45(-3.52%) |
Jun 19, 2007 | 12.77 | 12.92 | 12.65 | 12.92 | 1,025,598 | +0.12(+0.93%) |
Jun 18, 2007 | 13.12 | 13.16 | 12.80 | 12.80 | 1,088,142 | -0.26(-1.97%) |
Jun 15, 2007 | 13.15 | 13.34 | 13.00 | 13.06 | 2,091,274 | +0.35(+2.76%) |
Jun 14, 2007 | 12.96 | 13.23 | 12.64 | 12.71 | 2,357,844 | -0.15(-1.15%) |
Jun 13, 2007 | 12.56 | 12.91 | 12.56 | 12.86 | 1,458,750 | +0.31(+2.48%) |
Jun 12, 2007 | 12.86 | 12.86 | 12.46 | 12.54 | 2,378,287 | -0.31(-2.38%) |
Jun 11, 2007 | 13.09 | 13.11 | 12.85 | 12.85 | 1,131,052 | -0.26(-2.00%) |
Jun 08, 2007 | 12.87 | 13.16 | 12.84 | 13.11 | 1,190,155 | +0.25(+1.96%) |
Jun 07, 2007 | 13.19 | 13.19 | 12.80 | 12.86 | 1,640,310 | -0.40(-2.98%) |
Jun 06, 2007 | 13.21 | 13.30 | 13.10 | 13.26 | 1,172,951 | +0.02(+0.15%) |
Jun 05, 2007 | 13.51 | 13.56 | 13.18 | 13.24 | 1,694,575 | -0.36(-2.65%) |
Jun 04, 2007 | 13.56 | 13.71 | 13.54 | 13.60 | 969,126 | +0.04(+0.29%) |
Jun 01, 2007 | 13.72 | 13.75 | 13.50 | 13.56 | 2,318,982 | +0.01(+0.07%) |
May 31, 2007 | 13.69 | 13.72 | 13.47 | 13.55 | 1,449,035 | -0.14(-1.01%) |
May 30, 2007 | 13.30 | 13.69 | 13.30 | 13.69 | 1,228,208 | +0.26(+1.91%) |
May 29, 2007 | 13.39 | 13.59 | 13.38 | 13.43 | 1,861,136 | +0.28(+2.14%) |
May 25, 2007 | 13.05 | 13.27 | 13.05 | 13.15 | 1,057,579 | +0.11(+0.83%) |
May 24, 2007 | 13.29 | 13.31 | 12.90 | 13.04 | 1,671,480 | -0.24(-1.82%) |
May 23, 2007 | 13.48 | 13.58 | 13.27 | 13.28 | 1,157,973 | -0.12(-0.92%) |
May 22, 2007 | 13.25 | 13.51 | 13.17 | 13.40 | 1,195,216 | +0.20(+1.53%) |
May 21, 2007 | 13.22 | 13.36 | 13.15 | 13.20 | 1,504,089 | +0.08(+0.64%) |
May 18, 2007 | 13.42 | 13.42 | 13.04 | 13.12 | 2,311,695 | -0.30(-2.21%) |
May 17, 2007 | 13.73 | 13.74 | 13.34 | 13.41 | 1,629,582 | -0.22(-1.63%) |
May 16, 2007 | 13.50 | 13.76 | 13.52 | 13.64 | 1,459,722 | +0.14(+1.03%) |
May 15, 2007 | 13.79 | 13.84 | 13.48 | 13.50 | 1,131,255 | -0.26(-1.87%) |
May 14, 2007 | 14.00 | 14.03 | 13.74 | 13.75 | 883,508 | -0.20(-1.45%) |
May 11, 2007 | 13.90 | 14.00 | 13.85 | 13.96 | 579,492 | +0.18(+1.29%) |
May 10, 2007 | 13.99 | 14.06 | 13.78 | 13.78 | 1,000,500 | -0.32(-2.28%) |
May 09, 2007 | 13.89 | 14.18 | 13.89 | 14.10 | 801,533 | +0.15(+1.06%) |
May 08, 2007 | 13.91 | 14.00 | 13.80 | 13.95 | 988,760 | -0.00(-0.04%) |
May 07, 2007 | 14.02 | 14.12 | 13.96 | 13.96 | 613,699 | -0.05(-0.35%) |
May 04, 2007 | 14.12 | 14.13 | 13.92 | 14.01 | 1,170,724 | +0.08(+0.60%) |
May 03, 2007 | 14.07 | 14.08 | 13.90 | 13.92 | 686,970 | +0.09(+0.64%) |
May 02, 2007 | 13.83 | 13.93 | 13.66 | 13.83 | 918,525 | +0.04(+0.32%) |