Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.928 | 9.254 | 8.819 | 9.103 | 0 | +0.16(+1.76%) |
Aug 28, 2008 | 8.740 | 8.988 | 8.668 | 8.946 | 7,214,519 | +0.27(+3.07%) |
Aug 27, 2008 | 8.625 | 8.825 | 8.365 | 8.680 | 8,079,011 | +0.04(+0.42%) |
Aug 26, 2008 | 8.154 | 8.650 | 7.936 | 8.644 | 16,809,900 | +0.33(+4.00%) |
Aug 25, 2008 | 8.511 | 8.517 | 8.226 | 8.311 | 8,781,006 | -0.24(-2.76%) |
Aug 22, 2008 | 8.583 | 8.583 | 8.317 | 8.547 | 0 | +0.14(+1.65%) |
Aug 21, 2008 | 8.486 | 8.571 | 8.317 | 8.408 | 7,693,921 | -0.13(-1.56%) |
Aug 20, 2008 | 8.444 | 8.825 | 8.311 | 8.541 | 9,275,393 | +0.11(+1.29%) |
Aug 19, 2008 | 8.686 | 8.698 | 8.226 | 8.432 | 10,282,432 | -0.29(-3.33%) |
Aug 18, 2008 | 8.861 | 8.861 | 8.371 | 8.722 | 11,512,130 | +0.10(+1.19%) |
Aug 15, 2008 | 8.414 | 8.704 | 8.293 | 8.619 | 0 | +0.26(+3.11%) |
Aug 14, 2008 | 8.178 | 8.680 | 8.148 | 8.359 | 8,396,238 | +0.15(+1.77%) |
Aug 13, 2008 | 8.293 | 8.474 | 8.105 | 8.214 | 9,211,143 | -0.27(-3.14%) |
Aug 12, 2008 | 8.837 | 8.837 | 8.383 | 8.480 | 9,970,075 | -0.30(-3.38%) |
Aug 11, 2008 | 8.571 | 9.176 | 8.468 | 8.777 | 12,001,451 | +0.18(+2.04%) |
Aug 08, 2008 | 8.166 | 8.758 | 7.954 | 8.601 | 16,805,538 | +0.50(+6.12%) |
Aug 07, 2008 | 8.432 | 8.432 | 8.081 | 8.105 | 10,702,044 | -0.60(-6.94%) |
Aug 06, 2008 | 8.571 | 8.771 | 8.294 | 8.710 | 6,961,282 | +0.10(+1.19%) |
Aug 05, 2008 | 8.208 | 8.638 | 8.208 | 8.607 | 6,150,257 | +0.47(+5.72%) |
Aug 04, 2008 | 8.371 | 8.492 | 8.045 | 8.142 | 6,455,578 | -0.25(-2.96%) |
Aug 01, 2008 | 8.529 | 8.571 | 8.287 | 8.390 | 5,614,489 | -0.08(-0.93%) |
Jul 31, 2008 | 8.517 | 8.680 | 8.402 | 8.468 | 6,634,783 | -0.07(-0.85%) |
Jul 30, 2008 | 8.698 | 8.910 | 8.374 | 8.541 | 8,049,807 | -0.09(-1.05%) |
Jul 29, 2008 | 8.571 | 8.710 | 8.347 | 8.631 | 7,564,122 | +0.10(+1.21%) |
Jul 28, 2008 | 8.631 | 8.904 | 8.453 | 8.529 | 7,572,468 | -0.11(-1.33%) |
Jul 25, 2008 | 8.468 | 8.904 | 8.365 | 8.644 | 9,891,903 | +0.15(+1.71%) |
Jul 24, 2008 | 9.061 | 9.206 | 8.438 | 8.498 | 6,670,379 | -0.54(-5.96%) |
Jul 23, 2008 | 8.710 | 9.375 | 8.583 | 9.037 | 10,311,493 | +0.31(+3.61%) |
Jul 22, 2008 | 8.450 | 8.722 | 8.226 | 8.722 | 9,665,126 | +0.24(+2.78%) |
Jul 21, 2008 | 8.746 | 8.825 | 8.402 | 8.486 | 6,204,634 | -0.25(-2.84%) |
Jul 18, 2008 | 9.000 | 9.000 | 8.396 | 8.734 | 10,139,955 | -0.03(-0.35%) |
Jul 17, 2008 | 8.511 | 9.073 | 8.142 | 8.765 | 11,495,634 | +0.32(+3.80%) |
Jul 16, 2008 | 7.803 | 8.529 | 7.748 | 8.444 | 14,722,059 | +0.76(+9.92%) |
Jul 15, 2008 | 7.422 | 7.884 | 7.240 | 7.682 | 14,264,821 | +0.18(+2.34%) |
Jul 14, 2008 | 7.379 | 7.621 | 7.349 | 7.506 | 10,316,580 | +0.17(+2.31%) |
Jul 11, 2008 | 7.512 | 7.531 | 7.180 | 7.337 | 9,866,024 | -0.25(-3.35%) |
Jul 10, 2008 | 7.845 | 7.894 | 7.512 | 7.591 | 11,583,896 | -0.27(-3.39%) |
Jul 09, 2008 | 8.256 | 8.256 | 7.821 | 7.857 | 8,772,422 | -0.40(-4.84%) |
Jul 08, 2008 | 8.129 | 8.275 | 7.954 | 8.256 | 6,858,770 | +0.14(+1.71%) |
Jul 07, 2008 | 8.166 | 8.371 | 8.021 | 8.117 | 9,612,465 | +0.03(+0.37%) |
Jul 04, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.00(+0.00%) |
Jul 03, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.08(+0.98%) |
Jul 02, 2008 | 8.148 | 8.408 | 8.008 | 8.008 | 11,382,794 | -0.15(-1.78%) |
Jul 01, 2008 | 8.051 | 8.202 | 7.875 | 8.154 | 10,619,034 | -0.09(-1.10%) |
Jun 30, 2008 | 8.208 | 8.650 | 8.051 | 8.244 | 23,486,900 | +0.06(+0.74%) |
Jun 27, 2008 | 8.740 | 9.073 | 8.087 | 8.184 | 48,905,956 | -1.37(-14.37%) |
Jun 26, 2008 | 9.787 | 9.787 | 9.521 | 9.557 | 6,255,242 | -0.31(-3.19%) |
Jun 25, 2008 | 9.726 | 10.17 | 9.678 | 9.871 | 8,998,552 | +0.24(+2.45%) |
Jun 24, 2008 | 9.581 | 9.871 | 9.345 | 9.636 | 6,748,330 | +0.02(+0.25%) |
Jun 23, 2008 | 9.799 | 9.811 | 9.527 | 9.611 | 5,016,822 | -0.14(-1.43%) |
Jun 20, 2008 | 10.14 | 10.14 | 9.672 | 9.750 | 7,353,202 | -0.42(-4.16%) |
Jun 19, 2008 | 9.811 | 10.19 | 9.738 | 10.17 | 6,976,364 | +0.38(+3.83%) |
Jun 18, 2008 | 10.19 | 10.19 | 9.690 | 9.799 | 6,716,880 | -0.42(-4.14%) |
Jun 17, 2008 | 10.08 | 10.31 | 10.02 | 10.22 | 6,555,157 | +0.24(+2.42%) |
Jun 16, 2008 | 9.962 | 10.08 | 9.775 | 9.980 | 6,181,958 | -0.04(-0.36%) |
Jun 13, 2008 | 9.702 | 10.02 | 9.642 | 10.02 | 4,808,066 | +0.37(+3.82%) |
Jun 12, 2008 | 9.714 | 10.13 | 9.593 | 9.648 | 5,870,798 | +0.00(+0.00%) |
Jun 11, 2008 | 10.07 | 10.08 | 9.642 | 9.648 | 5,708,082 | -0.33(-3.27%) |
Jun 10, 2008 | 9.793 | 10.08 | 9.714 | 9.974 | 6,969,173 | +0.07(+0.73%) |
Jun 09, 2008 | 10.17 | 10.21 | 9.811 | 9.902 | 6,151,152 | -0.18(-1.80%) |
Jun 06, 2008 | 10.35 | 10.39 | 10.03 | 10.08 | 7,362,837 | -0.37(-3.53%) |
Jun 05, 2008 | 10.28 | 10.86 | 10.13 | 10.45 | 9,048,620 | +0.09(+0.88%) |
Jun 04, 2008 | 10.60 | 10.60 | 10.28 | 10.36 | 8,706,112 | -0.25(-2.39%) |
Jun 03, 2008 | 10.80 | 10.92 | 10.43 | 10.62 | 9,447,945 | -0.15(-1.41%) |
Jun 02, 2008 | 10.98 | 11.07 | 10.54 | 10.77 | 8,528,786 | -0.25(-2.30%) |
May 30, 2008 | 11.52 | 11.52 | 11.00 | 11.02 | 8,457,823 | -0.50(-4.36%) |
May 29, 2008 | 11.23 | 11.64 | 11.21 | 11.52 | 7,051,907 | +0.27(+2.36%) |
May 28, 2008 | 10.97 | 11.48 | 10.89 | 11.26 | 15,931,437 | +0.84(+8.07%) |
May 27, 2008 | 10.46 | 10.74 | 10.26 | 10.42 | 8,842,828 | -0.01(-0.06%) |
May 26, 2008 | 10.65 | 10.71 | 10.25 | 10.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.71 | 10.25 | 10.42 | 6,884,822 | -0.24(-2.27%) |
May 22, 2008 | 10.47 | 10.80 | 10.37 | 10.66 | 6,257,357 | +0.21(+1.97%) |
May 21, 2008 | 10.82 | 10.92 | 10.37 | 10.46 | 8,051,905 | -0.31(-2.87%) |
May 20, 2008 | 10.64 | 10.85 | 10.55 | 10.77 | 6,911,572 | +0.10(+0.96%) |
May 19, 2008 | 10.85 | 10.85 | 10.57 | 10.66 | 9,015,068 | -0.41(-3.66%) |
May 16, 2008 | 11.40 | 11.40 | 10.81 | 11.07 | 4,930,643 | -0.30(-2.61%) |
May 15, 2008 | 11.32 | 11.37 | 11.01 | 11.37 | 5,352,928 | +0.07(+0.64%) |
May 14, 2008 | 11.14 | 11.53 | 11.14 | 11.29 | 5,783,539 | +0.21(+1.86%) |
May 13, 2008 | 11.29 | 11.29 | 10.98 | 11.09 | 4,040,974 | -0.18(-1.61%) |
May 12, 2008 | 10.84 | 11.33 | 10.84 | 11.27 | 3,907,912 | +0.42(+3.90%) |
May 09, 2008 | 10.74 | 11.00 | 10.71 | 10.85 | 2,671,225 | -0.02(-0.22%) |
May 08, 2008 | 11.46 | 11.47 | 10.62 | 10.87 | 6,370,687 | -0.24(-2.12%) |
May 07, 2008 | 11.11 | 11.55 | 11.03 | 11.11 | 4,950,027 | -0.01(-0.05%) |
May 06, 2008 | 10.94 | 11.17 | 10.75 | 11.11 | 4,034,444 | +0.10(+0.93%) |
May 05, 2008 | 11.20 | 11.24 | 11.00 | 11.01 | 4,415,511 | -0.28(-2.52%) |
May 02, 2008 | 11.60 | 11.75 | 11.14 | 11.29 | 5,797,739 | -0.19(-1.68%) |
May 01, 2008 | 11.12 | 11.51 | 10.95 | 11.49 | 7,128,614 | +0.38(+3.37%) |
Apr 30, 2008 | 11.22 | 11.62 | 10.98 | 11.11 | 8,062,023 | -0.09(-0.81%) |
Apr 29, 2008 | 10.85 | 11.23 | 10.78 | 11.20 | 6,117,700 | +0.30(+2.78%) |
Apr 28, 2008 | 10.83 | 11.00 | 10.65 | 10.90 | 5,211,542 | +0.04(+0.33%) |
Apr 25, 2008 | 10.44 | 10.86 | 10.40 | 10.86 | 7,143,141 | +0.45(+4.36%) |
Apr 24, 2008 | 10.13 | 10.52 | 10.09 | 10.41 | 7,461,478 | +0.28(+2.75%) |
Apr 23, 2008 | 9.781 | 10.16 | 9.757 | 10.13 | 5,208,328 | +0.38(+3.91%) |
Apr 22, 2008 | 9.835 | 9.865 | 9.630 | 9.750 | 4,161,082 | -0.19(-1.89%) |
Apr 21, 2008 | 10.03 | 10.11 | 9.781 | 9.938 | 5,527,383 | -0.16(-1.56%) |
Apr 18, 2008 | 9.769 | 10.14 | 9.769 | 10.10 | 8,962,912 | +0.48(+5.04%) |
Apr 17, 2008 | 9.811 | 9.823 | 9.424 | 9.611 | 7,070,549 | -0.22(-2.28%) |
Apr 16, 2008 | 9.642 | 9.938 | 9.587 | 9.835 | 5,346,647 | +0.28(+2.98%) |
Apr 15, 2008 | 9.630 | 9.678 | 9.454 | 9.551 | 7,640,580 | -0.01(-0.06%) |
Apr 14, 2008 | 9.817 | 9.853 | 9.551 | 9.557 | 4,634,603 | -0.26(-2.65%) |
Apr 11, 2008 | 10.47 | 10.47 | 9.738 | 9.817 | 6,462,500 | -0.24(-2.35%) |
Apr 10, 2008 | 9.829 | 10.37 | 9.678 | 10.05 | 10,313,449 | -0.19(-1.83%) |
Apr 09, 2008 | 10.44 | 10.59 | 10.19 | 10.24 | 5,472,688 | -0.16(-1.57%) |
Apr 08, 2008 | 10.77 | 10.77 | 10.33 | 10.40 | 10,865,298 | -0.33(-3.10%) |
Apr 07, 2008 | 11.28 | 11.45 | 10.65 | 10.74 | 6,297,071 | -0.45(-4.05%) |
Apr 04, 2008 | 11.27 | 11.32 | 11.00 | 11.19 | 3,575,703 | -0.06(-0.54%) |
Apr 03, 2008 | 11.31 | 11.41 | 10.99 | 11.25 | 7,445,115 | -0.16(-1.43%) |
Apr 02, 2008 | 11.14 | 11.55 | 11.11 | 11.41 | 5,463,217 | +0.27(+2.44%) |
Apr 01, 2008 | 10.60 | 11.17 | 10.60 | 11.14 | 4,626,256 | +0.55(+5.20%) |
Mar 31, 2008 | 10.37 | 10.68 | 10.28 | 10.59 | 4,706,953 | +0.25(+2.46%) |
Mar 28, 2008 | 10.72 | 10.72 | 10.29 | 10.34 | 4,857,901 | -0.51(-4.74%) |
Mar 27, 2008 | 11.04 | 11.29 | 10.80 | 10.85 | 5,333,086 | -0.16(-1.48%) |
Mar 26, 2008 | 11.29 | 11.29 | 10.89 | 11.01 | 3,950,097 | -0.28(-2.46%) |
Mar 25, 2008 | 11.27 | 11.38 | 11.01 | 11.29 | 6,108,848 | +0.11(+1.03%) |
Mar 24, 2008 | 11.09 | 11.58 | 10.94 | 11.18 | 6,858,914 | +0.27(+2.50%) |
Mar 21, 2008 | 10.23 | 10.96 | 10.19 | 10.91 | 7,537,244 | +0.00(+0.00%) |
Mar 20, 2008 | 10.23 | 10.96 | 10.19 | 10.91 | 7,537,244 | +0.70(+6.88%) |
Mar 19, 2008 | 10.56 | 10.72 | 10.19 | 10.20 | 4,576,913 | -0.28(-2.71%) |
Mar 18, 2008 | 10.43 | 10.59 | 10.18 | 10.49 | 5,528,976 | +0.21(+2.00%) |
Mar 17, 2008 | 10.22 | 10.48 | 10.01 | 10.28 | 8,267,810 | -0.13(-1.28%) |
Mar 14, 2008 | 10.53 | 10.64 | 10.23 | 10.42 | 7,577,201 | -0.04(-0.41%) |
Mar 13, 2008 | 10.62 | 10.62 | 10.23 | 10.46 | 11,961,390 | -0.39(-3.62%) |
Mar 12, 2008 | 11.00 | 11.37 | 10.77 | 10.85 | 12,815,424 | +0.42(+4.00%) |
Mar 11, 2008 | 10.17 | 10.52 | 10.07 | 10.43 | 11,656,201 | +0.47(+4.74%) |
Mar 10, 2008 | 10.34 | 10.43 | 9.962 | 9.962 | 11,400,673 | -0.28(-2.77%) |
Mar 07, 2008 | 10.39 | 10.83 | 10.10 | 10.25 | 15,041,299 | -0.38(-3.53%) |
Mar 06, 2008 | 11.63 | 11.85 | 10.59 | 10.62 | 33,928,628 | -2.25(-17.48%) |
Mar 05, 2008 | 13.00 | 13.28 | 12.70 | 12.87 | 5,325,329 | -0.10(-0.79%) |
Mar 04, 2008 | 12.58 | 13.03 | 12.34 | 12.97 | 7,326,647 | +0.24(+1.90%) |
Mar 03, 2008 | 12.94 | 13.00 | 12.49 | 12.73 | 6,931,290 | -0.19(-1.50%) |
Feb 29, 2008 | 13.53 | 13.54 | 12.85 | 12.93 | 6,186,214 | -0.71(-5.23%) |
Feb 28, 2008 | 14.09 | 14.11 | 13.58 | 13.64 | 5,455,818 | -0.54(-3.84%) |
Feb 27, 2008 | 13.98 | 14.35 | 13.86 | 14.18 | 7,217,582 | +0.11(+0.77%) |
Feb 26, 2008 | 13.74 | 14.29 | 13.60 | 14.08 | 5,117,578 | +0.31(+2.24%) |
Feb 25, 2008 | 13.46 | 13.80 | 13.33 | 13.77 | 5,775,433 | +0.39(+2.89%) |
Feb 22, 2008 | 12.94 | 13.42 | 12.80 | 13.38 | 4,007,228 | +0.45(+3.46%) |
Feb 21, 2008 | 13.22 | 13.48 | 12.87 | 12.93 | 4,456,239 | -0.24(-1.84%) |
Feb 20, 2008 | 12.61 | 13.23 | 12.57 | 13.17 | 6,370,479 | +0.49(+3.86%) |
Feb 19, 2008 | 13.02 | 13.09 | 12.61 | 12.68 | 3,436,334 | -0.19(-1.46%) |
Feb 18, 2008 | 12.75 | 13.08 | 12.59 | 12.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 13.08 | 12.59 | 12.87 | 3,974,059 | +0.04(+0.33%) |
Feb 14, 2008 | 13.48 | 13.51 | 12.82 | 12.83 | 5,507,129 | -0.65(-4.84%) |
Feb 13, 2008 | 13.40 | 13.53 | 13.09 | 13.48 | 3,702,028 | +0.21(+1.60%) |
Feb 12, 2008 | 13.51 | 13.66 | 13.09 | 13.27 | 4,590,200 | -0.16(-1.17%) |
Feb 11, 2008 | 13.24 | 13.59 | 12.89 | 13.43 | 4,822,381 | +0.33(+2.54%) |
Feb 08, 2008 | 13.01 | 13.46 | 12.77 | 13.10 | 6,136,186 | +0.04(+0.28%) |
Feb 07, 2008 | 12.42 | 13.19 | 12.22 | 13.06 | 8,031,508 | +0.59(+4.70%) |
Feb 06, 2008 | 13.05 | 13.21 | 12.28 | 12.47 | 11,522,529 | -0.46(-3.55%) |
Feb 05, 2008 | 13.02 | 13.51 | 12.76 | 12.93 | 8,997,455 | -0.30(-2.28%) |
Feb 04, 2008 | 14.33 | 14.42 | 13.09 | 13.23 | 9,013,471 | -0.99(-6.97%) |
Feb 01, 2008 | 13.98 | 14.24 | 13.77 | 14.23 | 7,190,519 | +0.33(+2.35%) |
Jan 31, 2008 | 13.54 | 14.13 | 13.25 | 13.90 | 12,965,468 | +0.24(+1.73%) |
Jan 30, 2008 | 14.08 | 14.23 | 13.63 | 13.66 | 8,099,913 | -0.34(-2.46%) |
Jan 29, 2008 | 14.15 | 14.20 | 13.66 | 14.01 | 8,944,321 | +0.06(+0.43%) |
Jan 28, 2008 | 12.96 | 13.95 | 12.96 | 13.95 | 9,361,741 | +0.97(+7.46%) |
Jan 25, 2008 | 13.33 | 13.61 | 12.75 | 12.98 | 8,728,011 | -0.19(-1.47%) |
Jan 24, 2008 | 13.76 | 13.96 | 12.87 | 13.17 | 11,756,997 | -0.52(-3.80%) |
Jan 23, 2008 | 13.01 | 13.81 | 12.57 | 13.69 | 12,833,915 | +0.50(+3.76%) |
Jan 22, 2008 | 11.64 | 13.42 | 11.49 | 13.20 | 22,924,858 | +1.29(+10.82%) |
Jan 21, 2008 | 11.62 | 12.59 | 11.60 | 11.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.62 | 12.59 | 11.60 | 11.91 | 12,173,856 | +0.36(+3.09%) |
Jan 17, 2008 | 11.32 | 11.81 | 11.17 | 11.55 | 10,227,629 | +0.20(+1.76%) |
Jan 16, 2008 | 11.40 | 11.51 | 11.14 | 11.35 | 9,601,532 | -0.07(-0.58%) |
Jan 15, 2008 | 11.52 | 11.89 | 11.40 | 11.42 | 10,830,719 | -0.19(-1.62%) |
Jan 14, 2008 | 10.88 | 11.86 | 10.88 | 11.61 | 10,414,444 | +0.90(+8.42%) |
Jan 11, 2008 | 11.40 | 11.41 | 10.54 | 10.71 | 10,218,126 | -0.77(-6.69%) |
Jan 10, 2008 | 10.88 | 11.69 | 10.49 | 11.47 | 13,206,069 | +0.76(+7.05%) |
Jan 09, 2008 | 10.88 | 10.88 | 10.20 | 10.72 | 11,918,916 | -0.04(-0.34%) |
Jan 08, 2008 | 11.35 | 11.40 | 10.73 | 10.75 | 8,340,040 | -0.60(-5.27%) |
Jan 07, 2008 | 11.49 | 11.54 | 10.97 | 11.35 | 7,770,395 | -0.10(-0.85%) |
Jan 04, 2008 | 11.73 | 11.73 | 10.98 | 11.45 | 12,865,815 | -0.43(-3.61%) |
Jan 03, 2008 | 12.51 | 12.58 | 11.75 | 11.88 | 10,359,380 | -0.59(-4.71%) |
Jan 02, 2008 | 12.58 | 12.85 | 12.40 | 12.47 | 8,562,772 | -0.10(-0.77%) |
Jan 01, 2008 | 12.49 | 12.70 | 12.31 | 12.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.49 | 12.70 | 12.31 | 12.56 | 5,305,430 | +0.13(+1.07%) |
Dec 28, 2007 | 12.41 | 12.53 | 12.22 | 12.43 | 4,482,595 | +0.05(+0.44%) |
Dec 27, 2007 | 12.50 | 12.58 | 12.34 | 12.38 | 3,100,459 | -0.22(-1.78%) |
Dec 26, 2007 | 12.68 | 12.68 | 12.32 | 12.60 | 3,712,154 | -0.01(-0.10%) |
Dec 24, 2007 | 12.70 | 12.93 | 12.55 | 12.61 | 2,769,062 | -0.20(-1.56%) |
Dec 21, 2007 | 12.94 | 13.02 | 12.73 | 12.81 | 5,567,904 | +0.02(+0.14%) |
Dec 20, 2007 | 12.90 | 12.94 | 12.59 | 12.79 | 5,190,646 | -0.04(-0.28%) |
Dec 19, 2007 | 12.84 | 13.00 | 12.61 | 12.83 | 4,436,401 | -0.05(-0.38%) |
Dec 18, 2007 | 12.94 | 13.08 | 12.45 | 12.88 | 7,926,307 | +0.09(+0.71%) |
Dec 17, 2007 | 12.58 | 13.00 | 12.45 | 12.79 | 8,843,949 | +0.53(+4.29%) |
Dec 14, 2007 | 12.58 | 12.66 | 12.20 | 12.26 | 8,510,484 | -0.48(-3.75%) |
Dec 13, 2007 | 13.07 | 13.08 | 12.63 | 12.74 | 6,204,610 | -0.36(-2.77%) |
Dec 12, 2007 | 13.63 | 13.82 | 12.90 | 13.10 | 5,566,595 | -0.25(-1.86%) |
Dec 11, 2007 | 13.83 | 13.91 | 13.29 | 13.35 | 5,738,491 | -0.48(-3.46%) |
Dec 10, 2007 | 13.50 | 13.83 | 13.34 | 13.83 | 3,858,356 | +0.39(+2.93%) |
Dec 07, 2007 | 13.56 | 13.63 | 13.33 | 13.43 | 3,450,371 | -0.07(-0.54%) |
Dec 06, 2007 | 13.33 | 13.54 | 13.05 | 13.51 | 5,511,025 | +0.13(+1.00%) |
Dec 05, 2007 | 13.82 | 13.97 | 13.30 | 13.37 | 7,777,852 | -0.30(-2.21%) |
Dec 04, 2007 | 13.78 | 13.83 | 13.42 | 13.68 | 4,068,579 | -0.20(-1.44%) |
Dec 03, 2007 | 13.85 | 14.14 | 13.78 | 13.88 | 4,259,334 | +0.03(+0.22%) |
Nov 30, 2007 | 13.56 | 14.03 | 13.46 | 13.85 | 6,934,339 | +0.61(+4.62%) |
Nov 29, 2007 | 13.27 | 13.32 | 13.02 | 13.23 | 6,020,343 | -0.11(-0.82%) |
Nov 28, 2007 | 12.53 | 13.52 | 12.53 | 13.34 | 6,873,028 | +0.51(+3.96%) |
Nov 27, 2007 | 13.01 | 13.13 | 12.22 | 12.84 | 15,155,793 | -0.09(-0.70%) |
Nov 26, 2007 | 13.56 | 13.56 | 12.77 | 12.93 | 6,961,045 | -0.41(-3.08%) |
Nov 23, 2007 | 12.92 | 13.34 | 12.89 | 13.34 | 2,279,476 | +0.48(+3.72%) |
Nov 21, 2007 | 12.90 | 13.08 | 12.44 | 12.86 | 5,848,565 | -0.16(-1.21%) |
Nov 20, 2007 | 13.03 | 13.42 | 12.75 | 13.02 | 8,777,714 | +0.01(+0.05%) |
Nov 19, 2007 | 13.28 | 13.39 | 12.95 | 13.01 | 5,485,192 | -0.39(-2.89%) |
Nov 16, 2007 | 13.66 | 13.66 | 13.11 | 13.40 | 5,232,927 | -0.19(-1.38%) |
Nov 15, 2007 | 13.82 | 14.06 | 13.40 | 13.59 | 6,885,531 | -0.20(-1.45%) |
Nov 14, 2007 | 14.23 | 14.48 | 13.74 | 13.78 | 8,339,987 | -0.24(-1.68%) |
Nov 13, 2007 | 13.49 | 14.06 | 13.47 | 14.02 | 7,322,680 | +0.71(+5.36%) |
Nov 12, 2007 | 13.03 | 13.63 | 13.03 | 13.31 | 6,933,595 | +0.24(+1.85%) |
Nov 09, 2007 | 13.27 | 13.27 | 12.87 | 13.07 | 9,260,388 | -0.41(-3.05%) |
Nov 08, 2007 | 13.61 | 13.61 | 12.74 | 13.48 | 10,752,756 | +0.25(+1.87%) |
Nov 07, 2007 | 13.63 | 13.63 | 13.07 | 13.23 | 9,113,287 | -0.42(-3.10%) |
Nov 06, 2007 | 13.95 | 13.95 | 13.11 | 13.65 | 7,661,611 | +0.39(+2.92%) |
Nov 05, 2007 | 13.51 | 13.66 | 13.13 | 13.26 | 5,824,520 | -0.38(-2.75%) |
Nov 02, 2007 | 13.78 | 13.89 | 13.25 | 13.64 | 8,304,619 | -0.03(-0.22%) |
Nov 01, 2007 | 14.24 | 14.46 | 13.64 | 13.67 | 7,574,346 | -0.71(-4.96%) |
Oct 31, 2007 | 14.65 | 14.78 | 14.29 | 14.38 | 6,673,685 | -0.18(-1.20%) |
Oct 30, 2007 | 14.61 | 14.91 | 14.31 | 14.56 | 9,792,382 | +0.07(+0.46%) |
Oct 29, 2007 | 14.21 | 14.53 | 14.18 | 14.49 | 6,251,445 | +0.57(+4.08%) |
Oct 26, 2007 | 13.66 | 14.00 | 13.60 | 13.92 | 5,678,427 | +0.31(+2.31%) |
Oct 25, 2007 | 13.51 | 13.84 | 13.36 | 13.61 | 7,202,726 | +0.11(+0.85%) |
Oct 24, 2007 | 13.45 | 13.63 | 13.19 | 13.49 | 7,263,070 | -0.03(-0.22%) |
Oct 23, 2007 | 13.89 | 14.00 | 13.37 | 13.52 | 6,418,588 | -0.34(-2.49%) |
Oct 22, 2007 | 13.58 | 14.46 | 13.31 | 13.87 | 7,920,734 | +0.15(+1.10%) |
Oct 19, 2007 | 14.07 | 14.14 | 13.68 | 13.72 | 6,765,276 | -0.38(-2.66%) |
Oct 18, 2007 | 14.18 | 14.28 | 13.93 | 14.09 | 4,759,219 | -0.24(-1.65%) |
Oct 17, 2007 | 14.34 | 14.55 | 14.04 | 14.33 | 4,206,991 | +0.04(+0.30%) |
Oct 16, 2007 | 14.44 | 14.52 | 14.23 | 14.29 | 4,423,608 | -0.26(-1.79%) |
Oct 15, 2007 | 14.64 | 14.72 | 14.40 | 14.55 | 5,210,226 | -0.23(-1.56%) |
Oct 12, 2007 | 15.02 | 15.08 | 14.61 | 14.78 | 7,494,360 | -0.31(-2.08%) |
Oct 11, 2007 | 15.18 | 15.50 | 14.83 | 15.09 | 12,724,756 | +0.22(+1.51%) |
Oct 10, 2007 | 14.87 | 15.09 | 14.50 | 14.87 | 10,862,698 | -0.19(-1.28%) |
Oct 09, 2007 | 14.85 | 15.06 | 14.59 | 15.06 | 6,266,985 | +0.21(+1.43%) |
Oct 08, 2007 | 15.27 | 15.30 | 14.81 | 14.85 | 6,718,758 | -0.53(-3.46%) |
Oct 05, 2007 | 15.01 | 15.51 | 14.94 | 15.38 | 8,938,642 | +0.60(+4.05%) |
Oct 04, 2007 | 15.23 | 15.25 | 14.78 | 14.78 | 6,794,378 | -0.33(-2.20%) |
Oct 03, 2007 | 15.48 | 15.48 | 14.98 | 15.12 | 8,877,968 | -0.34(-2.19%) |
Oct 02, 2007 | 15.65 | 15.71 | 15.30 | 15.45 | 8,965,921 | -0.19(-1.20%) |
Oct 01, 2007 | 15.91 | 16.00 | 15.45 | 15.64 | 12,421,384 | -0.27(-1.71%) |
Sep 28, 2007 | 15.87 | 16.50 | 15.87 | 15.91 | 8,283,623 | +0.05(+0.34%) |
Sep 27, 2007 | 16.06 | 16.15 | 15.81 | 15.86 | 6,555,478 | -0.13(-0.80%) |
Sep 26, 2007 | 15.61 | 16.03 | 15.36 | 15.99 | 9,065,281 | +0.82(+5.43%) |
Sep 25, 2007 | 15.55 | 15.55 | 14.99 | 15.16 | 6,841,986 | -0.41(-2.64%) |
Sep 24, 2007 | 15.64 | 16.01 | 15.53 | 15.58 | 5,374,890 | -0.03(-0.19%) |
Sep 21, 2007 | 15.53 | 15.71 | 15.29 | 15.61 | 13,734,398 | +0.11(+0.70%) |
Sep 20, 2007 | 15.91 | 15.97 | 15.44 | 15.50 | 7,598,515 | -0.41(-2.59%) |
Sep 19, 2007 | 16.19 | 16.37 | 15.78 | 15.91 | 7,445,672 | -0.27(-1.65%) |
Sep 18, 2007 | 15.61 | 16.51 | 15.41 | 16.17 | 9,350,798 | +0.68(+4.41%) |
Sep 17, 2007 | 15.45 | 15.56 | 15.24 | 15.49 | 5,784,401 | +0.04(+0.23%) |
Sep 14, 2007 | 15.36 | 15.47 | 15.18 | 15.45 | 7,224,872 | +0.04(+0.24%) |
Sep 13, 2007 | 15.34 | 15.73 | 15.16 | 15.42 | 8,614,274 | +0.15(+0.95%) |
Sep 12, 2007 | 14.88 | 15.48 | 14.88 | 15.27 | 12,742,157 | -0.04(-0.24%) |
Sep 11, 2007 | 14.01 | 15.35 | 13.99 | 15.31 | 14,166,558 | +1.29(+9.24%) |
Sep 10, 2007 | 14.41 | 14.58 | 13.94 | 14.01 | 6,851,410 | -0.39(-2.73%) |
Sep 07, 2007 | 14.76 | 14.85 | 14.40 | 14.41 | 8,761,413 | -0.54(-3.60%) |
Sep 06, 2007 | 15.21 | 15.73 | 14.90 | 14.95 | 11,321,888 | -0.27(-1.75%) |
Sep 05, 2007 | 15.21 | 15.33 | 14.83 | 15.21 | 8,142,104 | -0.16(-1.02%) |