Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.872 | 7.907 | 7.724 | 7.738 | 4,887,950 | -0.22(-2.78%) |
Apr 29, 2008 | 7.986 | 8.013 | 7.859 | 7.959 | 6,210,349 | +0.21(+2.69%) |
Apr 28, 2008 | 7.738 | 7.761 | 7.697 | 7.751 | 2,501,850 | -0.04(-0.52%) |
Apr 25, 2008 | 7.818 | 7.852 | 7.718 | 7.791 | 4,848,032 | +0.30(+3.94%) |
Apr 24, 2008 | 7.442 | 7.543 | 7.382 | 7.496 | 2,882,529 | -0.03(-0.45%) |
Apr 23, 2008 | 7.288 | 7.570 | 7.267 | 7.529 | 4,417,983 | +0.21(+2.94%) |
Apr 22, 2008 | 7.348 | 7.382 | 7.267 | 7.314 | 2,561,614 | -0.11(-1.45%) |
Apr 21, 2008 | 7.375 | 7.442 | 7.341 | 7.422 | 1,497,213 | +0.03(+0.36%) |
Apr 18, 2008 | 7.335 | 7.435 | 7.314 | 7.395 | 2,304,805 | +0.08(+1.10%) |
Apr 17, 2008 | 7.227 | 7.348 | 7.207 | 7.314 | 2,858,630 | -0.16(-2.16%) |
Apr 16, 2008 | 7.254 | 7.482 | 7.254 | 7.476 | 2,739,832 | +0.42(+6.00%) |
Apr 15, 2008 | 7.113 | 7.113 | 6.979 | 7.053 | 2,529,200 | -0.11(-1.50%) |
Apr 14, 2008 | 7.153 | 7.241 | 7.113 | 7.160 | 2,954,400 | +0.07(+0.95%) |
Apr 11, 2008 | 7.328 | 7.335 | 7.086 | 7.093 | 4,624,925 | -0.37(-4.95%) |
Apr 10, 2008 | 7.375 | 7.597 | 7.301 | 7.462 | 6,926,518 | -0.08(-1.07%) |
Apr 09, 2008 | 7.529 | 7.556 | 7.456 | 7.543 | 3,172,777 | +0.00(+0.00%) |
Apr 08, 2008 | 7.476 | 7.603 | 7.462 | 7.543 | 3,697,266 | -0.17(-2.18%) |
Apr 07, 2008 | 7.744 | 7.771 | 7.664 | 7.711 | 5,821,154 | +0.03(+0.44%) |
Apr 04, 2008 | 7.603 | 7.744 | 7.529 | 7.677 | 4,250,517 | +0.07(+0.88%) |
Apr 03, 2008 | 7.516 | 7.644 | 7.476 | 7.610 | 5,700,711 | -0.19(-2.50%) |
Apr 02, 2008 | 7.718 | 7.872 | 7.637 | 7.805 | 5,642,199 | +0.30(+4.03%) |
Apr 01, 2008 | 7.301 | 7.506 | 7.261 | 7.503 | 4,395,794 | +0.34(+4.78%) |
Mar 31, 2008 | 7.187 | 7.247 | 7.059 | 7.160 | 4,528,939 | +0.20(+2.90%) |
Mar 28, 2008 | 7.066 | 7.086 | 6.938 | 6.959 | 3,495,975 | +0.00(+0.00%) |
Mar 27, 2008 | 7.100 | 7.113 | 6.959 | 6.959 | 4,090,567 | -0.17(-2.36%) |
Mar 26, 2008 | 7.140 | 7.180 | 7.073 | 7.126 | 4,246,023 | -0.11(-1.58%) |
Mar 25, 2008 | 7.140 | 7.261 | 7.059 | 7.241 | 3,857,870 | +0.14(+1.99%) |
Mar 24, 2008 | 6.851 | 7.120 | 6.838 | 7.100 | 5,742,934 | +0.23(+3.32%) |
Mar 21, 2008 | 6.770 | 6.891 | 6.713 | 6.871 | 4,023,257 | +0.00(+0.00%) |
Mar 20, 2008 | 6.770 | 6.891 | 6.713 | 6.871 | 4,023,257 | +0.24(+3.54%) |
Mar 19, 2008 | 6.650 | 6.777 | 6.636 | 6.636 | 14,167,286 | -0.38(-5.36%) |
Mar 18, 2008 | 6.878 | 7.012 | 6.838 | 7.012 | 10,302,386 | +0.21(+3.16%) |
Mar 17, 2008 | 6.911 | 6.985 | 6.764 | 6.797 | 10,158,091 | -0.25(-3.53%) |
Mar 14, 2008 | 7.247 | 7.274 | 6.999 | 7.046 | 4,526,918 | -0.20(-2.78%) |
Mar 13, 2008 | 7.079 | 7.308 | 7.059 | 7.247 | 3,517,084 | -0.03(-0.46%) |
Mar 12, 2008 | 7.328 | 7.402 | 7.281 | 7.281 | 3,268,407 | -0.09(-1.19%) |
Mar 11, 2008 | 7.335 | 7.368 | 7.180 | 7.368 | 5,862,945 | +0.19(+2.62%) |
Mar 10, 2008 | 7.355 | 7.355 | 7.160 | 7.180 | 4,173,624 | -0.14(-1.93%) |
Mar 07, 2008 | 7.308 | 7.449 | 7.241 | 7.321 | 4,051,732 | -0.10(-1.36%) |
Mar 06, 2008 | 7.583 | 7.617 | 7.422 | 7.422 | 2,592,906 | -0.34(-4.33%) |
Mar 05, 2008 | 7.731 | 7.825 | 7.670 | 7.758 | 3,052,341 | +0.05(+0.61%) |
Mar 04, 2008 | 7.610 | 7.731 | 7.543 | 7.711 | 6,655,933 | -0.21(-2.71%) |
Mar 03, 2008 | 8.000 | 8.000 | 7.859 | 7.926 | 3,361,872 | -0.13(-1.58%) |
Feb 29, 2008 | 8.134 | 8.168 | 8.040 | 8.053 | 4,523,277 | -0.32(-3.85%) |
Feb 28, 2008 | 8.470 | 8.490 | 8.356 | 8.376 | 5,246,767 | -0.27(-3.11%) |
Feb 27, 2008 | 8.644 | 8.712 | 8.571 | 8.644 | 5,710,335 | +0.21(+2.47%) |
Feb 26, 2008 | 8.295 | 8.497 | 8.275 | 8.436 | 3,553,798 | +0.15(+1.78%) |
Feb 25, 2008 | 8.208 | 8.295 | 8.141 | 8.288 | 2,443,467 | +0.01(+0.16%) |
Feb 22, 2008 | 8.262 | 8.282 | 8.080 | 8.275 | 2,703,282 | +0.01(+0.16%) |
Feb 21, 2008 | 8.389 | 8.429 | 8.241 | 8.262 | 3,219,304 | -0.02(-0.24%) |
Feb 20, 2008 | 8.127 | 8.329 | 8.094 | 8.282 | 3,373,083 | +0.11(+1.31%) |
Feb 19, 2008 | 8.369 | 8.389 | 8.154 | 8.174 | 4,718,093 | +0.04(+0.50%) |
Feb 18, 2008 | 8.208 | 8.208 | 8.047 | 8.134 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.208 | 8.208 | 8.047 | 8.134 | 3,922,951 | -0.15(-1.78%) |
Feb 14, 2008 | 8.409 | 8.443 | 8.255 | 8.282 | 6,585,204 | +0.04(+0.49%) |
Feb 13, 2008 | 8.141 | 8.295 | 8.073 | 8.241 | 8,353,220 | +0.36(+4.51%) |
Feb 12, 2008 | 7.926 | 7.979 | 7.845 | 7.885 | 2,059,090 | +0.12(+1.56%) |
Feb 11, 2008 | 7.711 | 7.798 | 7.650 | 7.765 | 4,738,188 | +0.02(+0.26%) |
Feb 08, 2008 | 7.697 | 7.798 | 7.664 | 7.744 | 3,861,529 | -0.10(-1.28%) |
Feb 07, 2008 | 7.852 | 7.939 | 7.758 | 7.845 | 5,456,452 | -0.20(-2.50%) |
Feb 06, 2008 | 8.100 | 8.235 | 8.013 | 8.047 | 2,094,545 | -0.03(-0.42%) |
Feb 05, 2008 | 8.235 | 8.248 | 8.047 | 8.080 | 2,472,259 | -0.48(-5.65%) |
Feb 04, 2008 | 8.564 | 8.651 | 8.530 | 8.564 | 3,135,641 | +0.01(+0.08%) |
Feb 01, 2008 | 8.416 | 8.591 | 8.329 | 8.557 | 4,407,815 | +0.21(+2.58%) |
Jan 31, 2008 | 8.188 | 8.396 | 8.161 | 8.342 | 4,540,692 | -0.07(-0.80%) |
Jan 30, 2008 | 8.376 | 8.550 | 8.282 | 8.409 | 3,744,393 | +0.01(+0.16%) |
Jan 29, 2008 | 8.382 | 8.423 | 8.282 | 8.396 | 2,324,054 | +0.09(+1.05%) |
Jan 28, 2008 | 8.221 | 8.342 | 8.161 | 8.309 | 2,353,533 | +0.08(+0.98%) |
Jan 25, 2008 | 8.530 | 8.530 | 8.188 | 8.228 | 2,797,956 | -0.26(-3.01%) |
Jan 24, 2008 | 8.241 | 8.490 | 8.194 | 8.483 | 5,118,131 | +0.34(+4.21%) |
Jan 23, 2008 | 7.765 | 8.174 | 7.670 | 8.141 | 5,431,506 | +0.07(+0.92%) |
Jan 22, 2008 | 7.718 | 8.141 | 7.718 | 8.067 | 4,202,906 | -0.15(-1.88%) |
Jan 21, 2008 | 8.309 | 8.342 | 8.168 | 8.221 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.309 | 8.342 | 8.168 | 8.221 | 3,190,401 | +0.05(+0.58%) |
Jan 17, 2008 | 8.396 | 8.470 | 8.147 | 8.174 | 3,245,209 | -0.02(-0.25%) |
Jan 16, 2008 | 8.147 | 8.295 | 8.033 | 8.194 | 6,026,281 | -0.06(-0.73%) |
Jan 15, 2008 | 8.362 | 8.396 | 8.208 | 8.255 | 2,630,979 | -0.40(-4.58%) |
Jan 14, 2008 | 8.591 | 8.665 | 8.544 | 8.651 | 3,163,007 | +0.52(+6.45%) |
Jan 11, 2008 | 8.235 | 8.275 | 8.100 | 8.127 | 2,893,083 | -0.39(-4.57%) |
Jan 10, 2008 | 8.349 | 8.557 | 8.309 | 8.517 | 2,887,872 | -0.07(-0.78%) |
Jan 09, 2008 | 8.530 | 8.597 | 8.429 | 8.584 | 2,374,515 | -0.05(-0.62%) |
Jan 08, 2008 | 8.839 | 8.953 | 8.638 | 8.638 | 2,139,652 | -0.17(-1.91%) |
Jan 07, 2008 | 8.873 | 8.879 | 8.698 | 8.806 | 1,979,311 | -0.08(-0.91%) |
Jan 04, 2008 | 9.115 | 9.115 | 8.832 | 8.886 | 2,403,552 | -0.46(-4.96%) |
Jan 03, 2008 | 9.370 | 9.430 | 9.303 | 9.350 | 2,086,578 | -0.10(-1.07%) |
Jan 02, 2008 | 9.625 | 9.638 | 9.403 | 9.450 | 2,373,707 | -0.15(-1.61%) |
Jan 01, 2008 | 9.612 | 9.699 | 9.551 | 9.605 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.612 | 9.699 | 9.551 | 9.605 | 1,289,910 | -0.06(-0.63%) |
Dec 28, 2007 | 9.739 | 9.786 | 9.638 | 9.665 | 2,289,701 | +0.03(+0.35%) |
Dec 27, 2007 | 9.672 | 9.699 | 9.612 | 9.632 | 1,289,907 | -0.11(-1.17%) |
Dec 26, 2007 | 9.759 | 9.800 | 9.659 | 9.746 | 1,319,022 | -0.06(-0.62%) |
Dec 24, 2007 | 9.961 | 10.06 | 9.632 | 9.806 | 1,215,355 | +0.07(+0.69%) |
Dec 21, 2007 | 9.739 | 9.806 | 9.679 | 9.739 | 2,526,826 | -0.03(-0.34%) |
Dec 20, 2007 | 9.786 | 9.793 | 9.672 | 9.773 | 1,868,995 | -0.04(-0.41%) |
Dec 19, 2007 | 9.853 | 9.887 | 9.746 | 9.813 | 1,314,946 | -0.01(-0.14%) |
Dec 18, 2007 | 9.921 | 9.921 | 9.706 | 9.827 | 1,947,287 | +0.03(+0.27%) |
Dec 17, 2007 | 9.853 | 9.900 | 9.753 | 9.800 | 2,870,879 | -0.19(-1.95%) |
Dec 14, 2007 | 10.09 | 10.13 | 9.961 | 9.994 | 3,210,481 | -0.29(-2.81%) |
Dec 13, 2007 | 10.34 | 10.37 | 10.16 | 10.28 | 1,505,537 | -0.15(-1.48%) |
Dec 12, 2007 | 10.57 | 10.60 | 10.34 | 10.44 | 1,769,153 | +0.17(+1.70%) |
Dec 11, 2007 | 10.37 | 10.46 | 10.20 | 10.26 | 3,215,059 | -0.20(-1.93%) |
Dec 10, 2007 | 10.48 | 10.55 | 10.44 | 10.46 | 1,702,271 | -0.02(-0.19%) |
Dec 07, 2007 | 10.55 | 10.57 | 10.44 | 10.48 | 1,083,737 | -0.01(-0.06%) |
Dec 06, 2007 | 10.41 | 10.51 | 10.35 | 10.49 | 969,199 | +0.06(+0.58%) |
Dec 05, 2007 | 10.42 | 10.50 | 10.38 | 10.43 | 1,944,185 | +0.28(+2.71%) |
Dec 04, 2007 | 10.15 | 10.22 | 10.12 | 10.16 | 3,714,274 | -0.07(-0.72%) |
Dec 03, 2007 | 10.36 | 10.36 | 10.20 | 10.23 | 2,106,947 | +0.01(+0.07%) |
Nov 30, 2007 | 10.47 | 10.47 | 10.18 | 10.22 | 1,152,305 | -0.11(-1.04%) |
Nov 29, 2007 | 10.30 | 10.43 | 10.29 | 10.33 | 2,708,515 | -0.10(-0.97%) |
Nov 28, 2007 | 10.28 | 10.50 | 10.26 | 10.43 | 2,636,249 | +0.17(+1.70%) |
Nov 27, 2007 | 10.18 | 10.28 | 10.14 | 10.26 | 1,536,133 | +0.22(+2.21%) |
Nov 26, 2007 | 10.27 | 10.32 | 10.01 | 10.03 | 1,506,798 | -0.17(-1.65%) |
Nov 23, 2007 | 10.20 | 10.25 | 10.16 | 10.20 | 608,679 | +0.04(+0.40%) |
Nov 21, 2007 | 10.25 | 10.31 | 10.08 | 10.16 | 2,940,122 | -0.34(-3.20%) |
Nov 20, 2007 | 10.62 | 10.68 | 10.31 | 10.50 | 4,607,414 | -0.16(-1.51%) |
Nov 19, 2007 | 10.81 | 10.86 | 10.63 | 10.66 | 3,576,105 | -0.44(-3.93%) |
Nov 16, 2007 | 11.14 | 11.14 | 10.93 | 11.10 | 2,006,968 | -0.01(-0.12%) |
Nov 15, 2007 | 11.17 | 11.22 | 11.03 | 11.11 | 2,384,414 | -0.09(-0.84%) |
Nov 14, 2007 | 11.40 | 11.42 | 11.20 | 11.20 | 1,200,607 | -0.15(-1.30%) |
Nov 13, 2007 | 11.24 | 11.36 | 11.20 | 11.35 | 1,530,731 | +0.28(+2.55%) |
Nov 12, 2007 | 11.22 | 11.28 | 11.02 | 11.07 | 1,993,833 | -0.07(-0.66%) |
Nov 09, 2007 | 11.20 | 11.24 | 11.07 | 11.14 | 2,384,054 | -0.19(-1.72%) |
Nov 08, 2007 | 11.45 | 11.51 | 11.18 | 11.34 | 4,498,840 | +0.10(+0.90%) |
Nov 07, 2007 | 11.43 | 11.53 | 11.24 | 11.24 | 1,809,219 | -0.29(-2.51%) |
Nov 06, 2007 | 11.53 | 11.55 | 11.40 | 11.53 | 1,895,198 | +0.00(+0.00%) |
Nov 05, 2007 | 11.42 | 11.59 | 11.40 | 11.53 | 2,642,301 | +0.11(+0.94%) |
Nov 02, 2007 | 11.38 | 11.42 | 11.30 | 11.42 | 1,584,853 | +0.21(+1.86%) |
Nov 01, 2007 | 11.23 | 11.34 | 11.16 | 11.21 | 2,447,925 | -0.28(-2.45%) |
Oct 31, 2007 | 11.42 | 11.51 | 11.36 | 11.49 | 3,844,144 | +0.02(+0.18%) |
Oct 30, 2007 | 11.40 | 11.52 | 11.36 | 11.47 | 1,582,620 | -0.10(-0.87%) |
Oct 29, 2007 | 11.55 | 11.61 | 11.51 | 11.57 | 1,298,403 | +0.02(+0.17%) |
Oct 26, 2007 | 11.59 | 11.59 | 11.47 | 11.55 | 1,825,745 | +0.02(+0.17%) |
Oct 25, 2007 | 11.60 | 11.63 | 11.45 | 11.53 | 3,104,198 | -0.11(-0.98%) |
Oct 24, 2007 | 11.45 | 11.66 | 11.35 | 11.65 | 7,689,629 | +0.62(+5.67%) |
Oct 23, 2007 | 10.85 | 11.03 | 10.79 | 11.02 | 3,051,494 | +0.33(+3.08%) |
Oct 22, 2007 | 10.63 | 10.77 | 10.56 | 10.69 | 2,033,585 | -0.07(-0.62%) |
Oct 19, 2007 | 11.01 | 11.02 | 10.74 | 10.76 | 2,041,475 | -0.36(-3.20%) |
Oct 18, 2007 | 11.10 | 11.14 | 11.00 | 11.12 | 1,238,553 | -0.08(-0.72%) |
Oct 17, 2007 | 11.30 | 11.31 | 11.07 | 11.20 | 1,737,904 | +0.18(+1.65%) |
Oct 16, 2007 | 10.99 | 11.06 | 10.96 | 11.02 | 1,187,188 | -0.10(-0.91%) |
Oct 15, 2007 | 11.25 | 11.27 | 11.05 | 11.12 | 1,342,324 | -0.09(-0.84%) |
Oct 12, 2007 | 11.15 | 11.26 | 11.13 | 11.21 | 1,733,735 | +0.06(+0.54%) |
Oct 11, 2007 | 11.33 | 11.36 | 11.08 | 11.15 | 2,122,616 | -0.04(-0.36%) |
Oct 10, 2007 | 11.18 | 11.22 | 11.07 | 11.19 | 1,923,188 | +0.06(+0.54%) |
Oct 09, 2007 | 11.08 | 11.14 | 11.01 | 11.13 | 2,012,295 | +0.24(+2.16%) |
Oct 08, 2007 | 10.89 | 10.91 | 10.83 | 10.89 | 1,267,882 | -0.07(-0.61%) |
Oct 05, 2007 | 10.87 | 11.02 | 10.85 | 10.96 | 2,301,275 | +0.03(+0.25%) |
Oct 04, 2007 | 10.92 | 10.94 | 10.84 | 10.93 | 2,240,531 | +0.01(+0.06%) |
Oct 03, 2007 | 11.01 | 11.04 | 10.86 | 10.93 | 2,239,936 | -0.27(-2.40%) |
Oct 02, 2007 | 11.35 | 11.41 | 11.06 | 11.20 | 2,187,827 | -0.20(-1.77%) |
Oct 01, 2007 | 11.22 | 11.40 | 11.22 | 11.40 | 2,548,867 | +0.15(+1.31%) |
Sep 28, 2007 | 11.30 | 11.32 | 11.18 | 11.25 | 1,256,567 | +0.13(+1.15%) |
Sep 27, 2007 | 11.14 | 11.17 | 11.10 | 11.12 | 1,431,504 | +0.03(+0.30%) |
Sep 26, 2007 | 11.18 | 11.20 | 11.09 | 11.09 | 2,359,637 | -0.09(-0.84%) |
Sep 25, 2007 | 11.06 | 11.20 | 11.04 | 11.18 | 1,522,322 | +0.07(+0.67%) |
Sep 24, 2007 | 11.07 | 11.17 | 11.05 | 11.11 | 2,856,160 | +0.13(+1.22%) |
Sep 21, 2007 | 11.10 | 11.11 | 10.98 | 10.98 | 1,694,282 | -0.17(-1.57%) |
Sep 20, 2007 | 11.18 | 11.20 | 11.12 | 11.15 | 1,570,709 | +0.05(+0.42%) |
Sep 19, 2007 | 11.14 | 11.24 | 11.07 | 11.10 | 2,157,306 | -0.18(-1.61%) |
Sep 18, 2007 | 11.03 | 11.32 | 10.96 | 11.28 | 3,301,765 | +0.43(+3.96%) |
Sep 17, 2007 | 11.01 | 11.03 | 10.78 | 10.85 | 2,963,164 | -0.36(-3.18%) |
Sep 14, 2007 | 11.12 | 11.24 | 11.09 | 11.21 | 1,169,918 | -0.01(-0.06%) |
Sep 13, 2007 | 11.28 | 11.29 | 11.20 | 11.22 | 2,141,673 | -0.31(-2.68%) |
Sep 12, 2007 | 11.51 | 11.64 | 11.47 | 11.53 | 1,775,423 | -0.14(-1.21%) |
Sep 11, 2007 | 11.66 | 11.74 | 11.59 | 11.67 | 1,127,635 | -0.01(-0.12%) |
Sep 10, 2007 | 11.82 | 11.85 | 11.55 | 11.68 | 1,665,696 | +0.01(+0.12%) |
Sep 07, 2007 | 11.82 | 11.84 | 11.60 | 11.67 | 2,167,579 | -0.28(-2.31%) |
Sep 06, 2007 | 11.88 | 12.00 | 11.77 | 11.94 | 1,983,411 | +0.17(+1.48%) |
Sep 05, 2007 | 11.74 | 11.81 | 11.68 | 11.77 | 2,760,280 | -0.15(-1.24%) |
Sep 04, 2007 | 11.71 | 12.00 | 11.69 | 11.92 | 2,323,161 | +0.22(+1.90%) |
Aug 31, 2007 | 11.81 | 11.83 | 11.65 | 11.69 | 1,304,507 | +0.19(+1.69%) |
Aug 30, 2007 | 11.35 | 11.61 | 11.33 | 11.50 | 2,151,500 | +0.16(+1.42%) |
Aug 29, 2007 | 11.20 | 11.34 | 11.16 | 11.34 | 1,502,968 | +0.38(+3.43%) |
Aug 28, 2007 | 11.28 | 11.28 | 10.84 | 10.96 | 2,520,281 | -0.34(-2.97%) |
Aug 27, 2007 | 11.40 | 11.40 | 11.30 | 11.30 | 1,158,454 | -0.19(-1.64%) |
Aug 24, 2007 | 11.35 | 11.49 | 11.34 | 11.49 | 1,069,720 | +0.23(+2.03%) |
Aug 23, 2007 | 11.36 | 11.36 | 11.18 | 11.26 | 1,526,491 | -0.07(-0.65%) |
Aug 22, 2007 | 11.28 | 11.34 | 11.22 | 11.33 | 1,780,633 | +0.14(+1.26%) |
Aug 21, 2007 | 11.15 | 11.26 | 11.13 | 11.19 | 1,860,732 | +0.07(+0.60%) |
Aug 20, 2007 | 11.15 | 11.17 | 11.02 | 11.12 | 2,465,790 | +0.03(+0.30%) |
Aug 17, 2007 | 11.14 | 11.23 | 10.93 | 11.09 | 4,592,874 | +0.18(+1.66%) |
Aug 16, 2007 | 10.91 | 11.02 | 10.65 | 10.91 | 4,682,650 | +0.03(+0.25%) |
Aug 15, 2007 | 11.14 | 11.22 | 10.85 | 10.88 | 3,383,651 | -0.42(-3.74%) |
Aug 14, 2007 | 11.59 | 11.62 | 11.29 | 11.30 | 4,602,254 | -0.13(-1.12%) |
Aug 13, 2007 | 11.54 | 11.59 | 11.43 | 11.43 | 3,598,041 | -0.34(-2.85%) |
Aug 10, 2007 | 11.67 | 11.92 | 11.53 | 11.77 | 7,188,490 | -0.16(-1.35%) |
Aug 09, 2007 | 11.81 | 12.08 | 11.77 | 11.93 | 5,304,234 | -0.09(-0.73%) |
Aug 08, 2007 | 11.90 | 12.18 | 11.86 | 12.02 | 5,170,984 | +0.62(+5.48%) |
Aug 07, 2007 | 11.30 | 11.45 | 11.12 | 11.39 | 3,853,003 | -0.17(-1.51%) |
Aug 06, 2007 | 11.55 | 11.57 | 11.41 | 11.57 | 4,543,125 | +0.25(+2.20%) |
Aug 03, 2007 | 11.41 | 11.63 | 11.31 | 11.32 | 3,212,425 | -0.31(-2.66%) |
Aug 02, 2007 | 11.69 | 11.71 | 11.52 | 11.63 | 2,844,994 | -0.10(-0.86%) |
Aug 01, 2007 | 11.63 | 11.77 | 11.52 | 11.73 | 5,667,507 | +0.20(+1.75%) |
Jul 31, 2007 | 11.65 | 11.74 | 11.53 | 11.53 | 4,186,574 | -0.17(-1.49%) |
Jul 30, 2007 | 11.53 | 11.76 | 11.46 | 11.70 | 4,562,055 | +0.29(+2.53%) |
Jul 27, 2007 | 11.55 | 11.69 | 11.39 | 11.41 | 5,315,103 | -0.14(-1.22%) |
Jul 26, 2007 | 11.43 | 11.63 | 11.38 | 11.55 | 9,418,452 | -0.10(-0.86%) |
Jul 25, 2007 | 12.01 | 12.02 | 11.57 | 11.65 | 10,610,255 | -0.91(-7.22%) |
Jul 24, 2007 | 12.88 | 12.88 | 12.55 | 12.56 | 2,941,172 | -0.43(-3.31%) |
Jul 23, 2007 | 13.14 | 13.15 | 12.98 | 12.99 | 1,784,207 | -0.01(-0.10%) |
Jul 20, 2007 | 13.18 | 13.21 | 12.99 | 13.00 | 2,973,033 | -0.32(-2.37%) |
Jul 19, 2007 | 13.23 | 13.37 | 13.21 | 13.32 | 3,152,095 | +0.26(+2.01%) |
Jul 18, 2007 | 13.08 | 13.12 | 12.94 | 13.06 | 2,769,213 | -0.24(-1.82%) |
Jul 17, 2007 | 13.16 | 13.35 | 13.16 | 13.30 | 3,293,279 | +0.05(+0.35%) |
Jul 16, 2007 | 13.28 | 13.30 | 13.21 | 13.25 | 1,786,142 | -0.14(-1.05%) |
Jul 13, 2007 | 13.39 | 13.45 | 13.35 | 13.39 | 1,449,519 | -0.12(-0.89%) |
Jul 12, 2007 | 13.27 | 13.55 | 13.25 | 13.51 | 3,676,354 | +0.27(+2.03%) |
Jul 11, 2007 | 13.13 | 13.31 | 13.13 | 13.25 | 1,421,976 | +0.15(+1.13%) |
Jul 10, 2007 | 13.14 | 13.24 | 13.08 | 13.10 | 1,498,650 | -0.15(-1.17%) |
Jul 09, 2007 | 13.27 | 13.30 | 13.24 | 13.25 | 1,666,292 | +0.02(+0.15%) |
Jul 06, 2007 | 13.12 | 13.25 | 13.12 | 13.23 | 1,248,528 | +0.08(+0.61%) |
Jul 05, 2007 | 13.14 | 13.20 | 13.05 | 13.15 | 1,691,900 | -0.11(-0.86%) |
Jul 03, 2007 | 13.20 | 13.27 | 13.21 | 13.27 | 1,467,087 | +0.21(+1.59%) |
Jul 02, 2007 | 13.01 | 13.10 | 12.99 | 13.06 | 1,981,476 | +0.17(+1.30%) |
Jun 29, 2007 | 12.94 | 13.01 | 12.80 | 12.89 | 2,949,807 | +0.03(+0.21%) |
Jun 28, 2007 | 12.89 | 12.99 | 12.86 | 12.86 | 2,479,488 | -0.11(-0.83%) |
Jun 27, 2007 | 12.84 | 12.98 | 12.80 | 12.97 | 2,405,493 | +0.17(+1.37%) |
Jun 26, 2007 | 12.94 | 12.95 | 12.76 | 12.80 | 2,268,521 | -0.03(-0.21%) |
Jun 25, 2007 | 12.89 | 12.95 | 12.81 | 12.82 | 3,511,690 | -0.06(-0.47%) |
Jun 22, 2007 | 13.02 | 13.06 | 12.82 | 12.88 | 2,052,939 | -0.13(-0.98%) |
Jun 21, 2007 | 12.86 | 13.03 | 12.80 | 13.01 | 2,525,195 | +0.19(+1.47%) |
Jun 20, 2007 | 13.07 | 13.07 | 12.80 | 12.82 | 2,845,738 | -0.08(-0.62%) |
Jun 19, 2007 | 12.90 | 12.96 | 12.86 | 12.90 | 3,584,046 | -0.13(-1.03%) |
Jun 18, 2007 | 13.08 | 13.09 | 13.01 | 13.04 | 3,442,757 | +0.09(+0.73%) |
Jun 15, 2007 | 12.97 | 13.00 | 12.90 | 12.94 | 4,844,336 | +0.22(+1.74%) |
Jun 14, 2007 | 12.64 | 12.82 | 12.63 | 12.72 | 2,483,507 | +0.04(+0.32%) |
Jun 13, 2007 | 12.57 | 12.69 | 12.56 | 12.68 | 2,683,159 | +0.17(+1.34%) |
Jun 12, 2007 | 12.57 | 12.71 | 12.50 | 12.51 | 2,874,771 | -0.24(-1.90%) |
Jun 11, 2007 | 12.76 | 12.84 | 12.71 | 12.76 | 4,673,568 | -0.04(-0.31%) |
Jun 08, 2007 | 12.61 | 12.82 | 12.58 | 12.80 | 4,900,763 | +0.32(+2.53%) |
Jun 07, 2007 | 12.55 | 12.67 | 12.46 | 12.48 | 3,511,690 | -0.13(-1.01%) |
Jun 06, 2007 | 12.80 | 12.80 | 12.58 | 12.61 | 4,306,722 | -0.24(-1.88%) |
Jun 05, 2007 | 12.90 | 12.92 | 12.78 | 12.85 | 2,111,002 | -0.08(-0.62%) |
Jun 04, 2007 | 12.97 | 13.02 | 12.91 | 12.93 | 2,216,115 | -0.09(-0.72%) |
Jun 01, 2007 | 12.96 | 13.05 | 12.94 | 13.02 | 3,078,144 | +0.07(+0.57%) |
May 31, 2007 | 13.04 | 13.06 | 12.94 | 12.95 | 2,754,027 | -0.05(-0.41%) |
May 30, 2007 | 12.89 | 13.02 | 12.86 | 13.00 | 2,323,012 | -0.07(-0.57%) |
May 29, 2007 | 13.12 | 13.18 | 13.02 | 13.08 | 1,850,608 | +0.02(+0.15%) |
May 25, 2007 | 13.06 | 13.13 | 13.00 | 13.06 | 3,132,933 | +0.02(+0.15%) |
May 24, 2007 | 13.20 | 13.29 | 12.99 | 13.04 | 4,088,460 | -0.24(-1.77%) |
May 23, 2007 | 13.49 | 13.51 | 13.23 | 13.27 | 4,405,282 | -0.34(-2.47%) |
May 22, 2007 | 14.11 | 13.92 | 13.52 | 13.61 | 7,317,434 | +0.26(+1.91%) |
May 21, 2007 | 13.39 | 13.49 | 13.35 | 13.35 | 3,586,429 | -0.26(-1.92%) |
May 18, 2007 | 13.45 | 13.62 | 13.30 | 13.61 | 7,110,923 | +0.56(+4.27%) |
May 17, 2007 | 13.02 | 13.15 | 13.00 | 13.06 | 2,529,512 | -0.08(-0.61%) |
May 16, 2007 | 13.20 | 13.23 | 13.00 | 13.14 | 2,490,505 | -0.08(-0.61%) |
May 15, 2007 | 13.27 | 13.39 | 13.16 | 13.22 | 2,439,141 | -0.07(-0.56%) |
May 14, 2007 | 13.30 | 13.29 | 13.15 | 13.29 | 4,052,133 | +0.23(+1.75%) |
May 11, 2007 | 13.00 | 13.07 | 12.95 | 13.06 | 3,467,174 | +0.06(+0.47%) |
May 10, 2007 | 13.29 | 13.31 | 12.97 | 13.00 | 6,057,952 | -0.37(-2.76%) |
May 09, 2007 | 13.12 | 13.38 | 13.12 | 13.37 | 4,130,033 | +0.17(+1.32%) |
May 08, 2007 | 13.15 | 13.23 | 13.12 | 13.20 | 1,884,702 | -0.13(-0.96%) |
May 07, 2007 | 13.29 | 13.37 | 13.27 | 13.33 | 2,558,098 | -0.08(-0.60%) |
May 04, 2007 | 13.31 | 13.43 | 13.25 | 13.41 | 3,656,476 | +0.34(+2.62%) |
May 03, 2007 | 13.10 | 13.12 | 13.00 | 13.06 | 1,632,198 | -0.06(-0.46%) |
May 02, 2007 | 13.02 | 13.18 | 13.02 | 13.12 | 1,764,256 | +0.01(+0.05%) |