Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.65 | 10.81 | 10.43 | 10.52 | 1,382,262 | -0.17(-1.57%) |
Apr 29, 2008 | 10.80 | 10.88 | 10.58 | 10.69 | 1,590,616 | -0.24(-2.19%) |
Apr 28, 2008 | 11.14 | 11.14 | 10.82 | 10.93 | 920,314 | -0.15(-1.37%) |
Apr 25, 2008 | 11.28 | 11.31 | 10.80 | 11.08 | 1,544,537 | -0.14(-1.28%) |
Apr 24, 2008 | 11.04 | 11.46 | 11.01 | 11.22 | 4,181,441 | +0.18(+1.66%) |
Apr 23, 2008 | 10.64 | 11.13 | 10.55 | 11.04 | 4,421,613 | +0.57(+5.40%) |
Apr 22, 2008 | 9.686 | 11.05 | 9.654 | 10.48 | 8,369,930 | +0.65(+6.66%) |
Apr 21, 2008 | 9.925 | 10.11 | 9.694 | 9.821 | 2,253,680 | -0.41(-4.05%) |
Apr 18, 2008 | 9.957 | 10.36 | 9.790 | 10.24 | 3,709,481 | +0.51(+5.25%) |
Apr 17, 2008 | 9.965 | 10.02 | 9.566 | 9.726 | 1,019,996 | -0.18(-1.85%) |
Apr 16, 2008 | 9.981 | 10.14 | 9.790 | 9.909 | 1,480,795 | +0.20(+2.05%) |
Apr 15, 2008 | 10.10 | 10.16 | 9.622 | 9.710 | 1,225,721 | -0.45(-4.47%) |
Apr 14, 2008 | 10.44 | 10.44 | 10.06 | 10.16 | 1,521,058 | -0.16(-1.54%) |
Apr 11, 2008 | 10.68 | 10.71 | 10.15 | 10.32 | 1,761,820 | -0.37(-3.50%) |
Apr 10, 2008 | 10.57 | 10.88 | 10.52 | 10.70 | 1,062,839 | +0.00(+0.00%) |
Apr 09, 2008 | 10.84 | 10.93 | 10.68 | 10.70 | 1,267,438 | -0.08(-0.74%) |
Apr 08, 2008 | 10.18 | 10.89 | 10.17 | 10.78 | 2,314,203 | +0.38(+3.68%) |
Apr 07, 2008 | 10.28 | 10.83 | 10.28 | 10.40 | 2,172,659 | +0.16(+1.56%) |
Apr 04, 2008 | 10.20 | 10.41 | 10.12 | 10.24 | 1,080,154 | -0.06(-0.54%) |
Apr 03, 2008 | 10.27 | 10.34 | 10.02 | 10.29 | 851,221 | +0.12(+1.18%) |
Apr 02, 2008 | 10.03 | 10.43 | 9.965 | 10.17 | 2,194,529 | +0.06(+0.55%) |
Apr 01, 2008 | 9.136 | 10.16 | 9.136 | 10.12 | 3,824,078 | +1.04(+11.51%) |
Mar 31, 2008 | 9.335 | 9.351 | 8.968 | 9.072 | 1,987,693 | -0.37(-3.97%) |
Mar 28, 2008 | 9.654 | 9.654 | 9.383 | 9.447 | 2,352,820 | +0.01(+0.08%) |
Mar 27, 2008 | 9.582 | 9.718 | 9.335 | 9.439 | 808,227 | -0.19(-1.99%) |
Mar 26, 2008 | 9.726 | 9.798 | 9.471 | 9.630 | 989,865 | -0.18(-1.79%) |
Mar 25, 2008 | 9.519 | 9.837 | 9.375 | 9.806 | 1,025,422 | +0.24(+2.50%) |
Mar 24, 2008 | 9.439 | 9.861 | 9.247 | 9.566 | 1,095,068 | +0.14(+1.44%) |
Mar 21, 2008 | 8.992 | 9.566 | 8.945 | 9.431 | 1,085,504 | +0.00(+0.00%) |
Mar 20, 2008 | 8.992 | 9.566 | 8.945 | 9.431 | 1,084,877 | +0.14(+1.46%) |
Mar 19, 2008 | 9.511 | 9.750 | 9.263 | 9.295 | 1,339,797 | -0.30(-3.16%) |
Mar 18, 2008 | 9.032 | 9.654 | 9.032 | 9.598 | 1,820,719 | +0.64(+7.12%) |
Mar 17, 2008 | 9.216 | 9.319 | 8.849 | 8.960 | 1,639,446 | -0.38(-4.10%) |
Mar 14, 2008 | 9.965 | 9.965 | 9.255 | 9.343 | 2,432,321 | -0.58(-5.86%) |
Mar 13, 2008 | 9.821 | 10.04 | 9.367 | 9.925 | 2,072,130 | -0.19(-1.89%) |
Mar 12, 2008 | 10.14 | 10.35 | 9.877 | 10.12 | 2,335,754 | +0.03(+0.32%) |
Mar 11, 2008 | 9.949 | 10.23 | 9.766 | 10.08 | 2,764,931 | +0.57(+6.03%) |
Mar 10, 2008 | 9.104 | 9.845 | 9.104 | 9.511 | 2,910,801 | +0.22(+2.40%) |
Mar 07, 2008 | 9.072 | 9.327 | 8.889 | 9.287 | 2,050,487 | +0.26(+2.82%) |
Mar 06, 2008 | 9.096 | 9.192 | 8.841 | 9.032 | 1,556,720 | -0.22(-2.33%) |
Mar 05, 2008 | 9.016 | 9.271 | 8.897 | 9.247 | 2,054,833 | +0.31(+3.48%) |
Mar 04, 2008 | 8.857 | 8.992 | 8.769 | 8.937 | 1,466,610 | -0.10(-1.06%) |
Mar 03, 2008 | 9.566 | 9.981 | 8.984 | 9.032 | 1,848,058 | -0.62(-6.40%) |
Feb 29, 2008 | 9.877 | 10.12 | 9.566 | 9.650 | 1,490,138 | -0.51(-5.06%) |
Feb 28, 2008 | 10.20 | 10.38 | 9.853 | 10.16 | 1,784,690 | -0.22(-2.07%) |
Feb 27, 2008 | 10.20 | 10.55 | 9.909 | 10.38 | 1,387,976 | +0.15(+1.48%) |
Feb 26, 2008 | 10.28 | 10.36 | 10.06 | 10.23 | 1,206,877 | +0.06(+0.55%) |
Feb 25, 2008 | 9.901 | 10.18 | 9.662 | 10.17 | 1,292,136 | +0.20(+2.00%) |
Feb 22, 2008 | 10.06 | 10.20 | 9.710 | 9.973 | 1,527,643 | -0.26(-2.49%) |
Feb 21, 2008 | 10.08 | 10.26 | 9.933 | 10.23 | 1,753,424 | +0.11(+1.10%) |
Feb 20, 2008 | 9.941 | 10.12 | 9.511 | 10.12 | 2,391,805 | +0.33(+3.42%) |
Feb 19, 2008 | 9.598 | 9.845 | 9.423 | 9.782 | 3,217,989 | +0.26(+2.76%) |
Feb 18, 2008 | 9.176 | 9.654 | 9.176 | 9.519 | 2,273,310 | +0.00(+0.00%) |
Feb 15, 2008 | 9.176 | 9.654 | 9.176 | 9.519 | 2,273,059 | +0.14(+1.44%) |
Feb 14, 2008 | 9.168 | 9.543 | 9.152 | 9.383 | 784,723 | +0.18(+1.99%) |
Feb 13, 2008 | 9.168 | 9.566 | 9.104 | 9.200 | 1,065,036 | -0.20(-2.12%) |
Feb 12, 2008 | 9.088 | 9.630 | 9.056 | 9.399 | 1,809,147 | +0.37(+4.06%) |
Feb 11, 2008 | 8.753 | 9.064 | 8.610 | 9.032 | 1,232,518 | +0.37(+4.33%) |
Feb 08, 2008 | 9.080 | 9.216 | 8.658 | 8.658 | 1,426,454 | -0.44(-4.82%) |
Feb 07, 2008 | 8.873 | 9.144 | 8.626 | 9.096 | 2,154,411 | +0.06(+0.71%) |
Feb 06, 2008 | 9.487 | 9.487 | 8.905 | 9.032 | 1,571,628 | -0.41(-4.31%) |
Feb 05, 2008 | 9.566 | 9.798 | 9.327 | 9.439 | 2,704,406 | -0.06(-0.67%) |
Feb 04, 2008 | 10.03 | 10.03 | 9.399 | 9.503 | 2,597,935 | -0.37(-3.72%) |
Feb 01, 2008 | 9.614 | 10.16 | 9.550 | 9.869 | 2,841,600 | +0.22(+2.31%) |
Jan 31, 2008 | 9.479 | 9.654 | 9.247 | 9.646 | 3,494,133 | +0.02(+0.25%) |
Jan 30, 2008 | 9.925 | 10.14 | 9.263 | 9.622 | 2,857,291 | -0.30(-3.05%) |
Jan 29, 2008 | 9.335 | 10.00 | 9.335 | 9.925 | 3,943,549 | +0.59(+6.32%) |
Jan 28, 2008 | 8.777 | 9.566 | 8.769 | 9.335 | 3,389,859 | +0.10(+1.04%) |
Jan 25, 2008 | 8.371 | 9.239 | 8.371 | 9.239 | 5,236,648 | +1.05(+12.85%) |
Jan 24, 2008 | 7.972 | 8.315 | 7.805 | 8.187 | 1,918,634 | +0.33(+4.26%) |
Jan 23, 2008 | 7.254 | 8.394 | 7.175 | 7.852 | 2,469,868 | +0.34(+4.56%) |
Jan 22, 2008 | 6.816 | 7.597 | 6.816 | 7.510 | 2,165,808 | -0.08(-1.05%) |
Jan 21, 2008 | 7.988 | 8.100 | 7.414 | 7.589 | 2,151,244 | +0.00(+0.00%) |
Jan 18, 2008 | 7.988 | 8.100 | 7.414 | 7.589 | 2,151,244 | -0.37(-4.61%) |
Jan 17, 2008 | 8.044 | 8.410 | 7.725 | 7.956 | 2,955,706 | +0.22(+2.78%) |
Jan 16, 2008 | 6.696 | 8.219 | 6.669 | 7.741 | 10,609,971 | +0.86(+12.51%) |
Jan 15, 2008 | 7.733 | 7.733 | 6.537 | 6.880 | 14,217,066 | -0.83(-10.75%) |
Jan 14, 2008 | 8.020 | 8.084 | 7.653 | 7.709 | 2,896,941 | -0.22(-2.81%) |
Jan 11, 2008 | 8.243 | 8.243 | 7.852 | 7.932 | 3,230,325 | -0.32(-3.86%) |
Jan 10, 2008 | 8.123 | 8.379 | 7.820 | 8.251 | 1,917,967 | +0.04(+0.49%) |
Jan 09, 2008 | 7.733 | 8.211 | 7.406 | 8.211 | 5,925,242 | +0.65(+8.54%) |
Jan 08, 2008 | 8.386 | 8.450 | 7.478 | 7.565 | 5,937,709 | -0.65(-7.86%) |
Jan 07, 2008 | 8.777 | 8.841 | 7.916 | 8.211 | 5,400,918 | -0.49(-5.59%) |
Jan 04, 2008 | 8.610 | 8.881 | 8.418 | 8.697 | 2,503,753 | +0.16(+1.87%) |
Jan 03, 2008 | 9.239 | 9.247 | 8.323 | 8.538 | 4,060,526 | -0.60(-6.54%) |
Jan 02, 2008 | 9.295 | 9.487 | 8.937 | 9.136 | 1,342,207 | -0.08(-0.87%) |
Jan 01, 2008 | 9.367 | 9.487 | 9.040 | 9.216 | 1,809,435 | +0.00(+0.00%) |
Dec 31, 2007 | 9.367 | 9.487 | 9.040 | 9.216 | 1,809,310 | -0.18(-1.87%) |
Dec 28, 2007 | 9.550 | 9.566 | 9.287 | 9.391 | 1,222,368 | +0.02(+0.26%) |
Dec 27, 2007 | 9.415 | 9.622 | 9.287 | 9.367 | 1,541,307 | -0.18(-1.84%) |
Dec 26, 2007 | 9.574 | 9.646 | 9.407 | 9.542 | 1,259,480 | -0.10(-1.07%) |
Dec 24, 2007 | 9.662 | 9.750 | 9.598 | 9.646 | 496,881 | -0.06(-0.58%) |
Dec 21, 2007 | 9.734 | 9.806 | 9.606 | 9.702 | 1,222,620 | -0.03(-0.33%) |
Dec 20, 2007 | 9.774 | 9.917 | 9.598 | 9.734 | 1,436,850 | -0.07(-0.73%) |
Dec 19, 2007 | 9.853 | 10.08 | 9.742 | 9.806 | 1,774,863 | +0.06(+0.65%) |
Dec 18, 2007 | 10.44 | 10.44 | 9.622 | 9.742 | 2,442,484 | -0.30(-3.02%) |
Dec 17, 2007 | 9.224 | 10.61 | 9.224 | 10.04 | 6,804,833 | +0.69(+7.42%) |
Dec 14, 2007 | 9.893 | 9.893 | 9.247 | 9.351 | 3,078,509 | -0.45(-4.63%) |
Dec 13, 2007 | 10.31 | 10.42 | 9.742 | 9.806 | 2,671,798 | -0.60(-5.75%) |
Dec 12, 2007 | 10.53 | 10.92 | 10.33 | 10.40 | 1,045,921 | +0.03(+0.31%) |
Dec 11, 2007 | 10.68 | 10.87 | 10.37 | 10.37 | 1,623,706 | -0.31(-2.91%) |
Dec 10, 2007 | 10.36 | 10.74 | 10.35 | 10.68 | 1,095,938 | +0.38(+3.71%) |
Dec 07, 2007 | 10.56 | 10.68 | 10.26 | 10.30 | 1,855,704 | -0.20(-1.90%) |
Dec 06, 2007 | 10.58 | 10.74 | 10.32 | 10.50 | 3,710,434 | -0.08(-0.75%) |
Dec 05, 2007 | 11.15 | 11.16 | 10.41 | 10.58 | 2,080,874 | -0.23(-2.14%) |
Dec 04, 2007 | 10.64 | 11.64 | 10.55 | 10.81 | 4,900,040 | +0.40(+3.83%) |
Dec 03, 2007 | 11.31 | 11.56 | 10.24 | 10.41 | 3,863,033 | -1.14(-9.87%) |
Nov 30, 2007 | 11.82 | 11.82 | 11.22 | 11.55 | 4,547,905 | -0.41(-3.40%) |
Nov 29, 2007 | 11.57 | 12.08 | 11.56 | 11.96 | 4,663,598 | +0.25(+2.11%) |
Nov 28, 2007 | 11.12 | 11.80 | 11.04 | 11.71 | 6,451,637 | +0.65(+5.84%) |
Nov 27, 2007 | 10.49 | 11.15 | 10.49 | 11.07 | 3,173,847 | +0.54(+5.15%) |
Nov 26, 2007 | 10.68 | 10.86 | 10.28 | 10.52 | 2,496,531 | +0.18(+1.77%) |
Nov 23, 2007 | 10.50 | 10.68 | 10.16 | 10.34 | 1,041,040 | -0.07(-0.69%) |
Nov 21, 2007 | 10.76 | 10.80 | 10.16 | 10.41 | 2,875,093 | -0.41(-3.76%) |
Nov 20, 2007 | 11.18 | 11.54 | 10.76 | 10.82 | 2,602,470 | -0.36(-3.21%) |
Nov 19, 2007 | 11.64 | 11.76 | 11.18 | 11.18 | 2,580,580 | -0.77(-6.47%) |
Nov 16, 2007 | 11.92 | 11.97 | 11.50 | 11.95 | 4,274,138 | +0.19(+1.63%) |
Nov 15, 2007 | 11.16 | 11.77 | 11.10 | 11.76 | 2,391,444 | +0.48(+4.24%) |
Nov 14, 2007 | 11.23 | 12.32 | 11.18 | 11.28 | 4,076,502 | -0.37(-3.15%) |
Nov 13, 2007 | 11.15 | 11.76 | 10.91 | 11.65 | 3,985,466 | +0.71(+6.49%) |
Nov 12, 2007 | 11.07 | 11.12 | 10.59 | 10.94 | 2,736,211 | -0.09(-0.80%) |
Nov 09, 2007 | 10.16 | 11.45 | 10.16 | 11.03 | 6,321,519 | +0.82(+8.05%) |
Nov 08, 2007 | 10.48 | 10.59 | 9.742 | 10.20 | 3,298,154 | -0.16(-1.54%) |
Nov 07, 2007 | 10.48 | 10.95 | 10.30 | 10.36 | 3,669,526 | -0.48(-4.41%) |
Nov 06, 2007 | 11.25 | 11.56 | 10.08 | 10.84 | 14,387,723 | -0.10(-0.87%) |
Nov 05, 2007 | 11.30 | 11.50 | 10.85 | 10.94 | 7,723,951 | -0.63(-5.44%) |
Nov 02, 2007 | 11.49 | 11.74 | 11.15 | 11.57 | 6,114,388 | -0.03(-0.28%) |
Nov 01, 2007 | 12.04 | 12.13 | 11.59 | 11.60 | 18,739,604 | -1.08(-8.49%) |
Oct 31, 2007 | 12.76 | 13.35 | 12.37 | 12.68 | 4,377,686 | -0.64(-4.79%) |
Oct 30, 2007 | 13.35 | 13.35 | 12.82 | 13.31 | 1,813,694 | -0.20(-1.47%) |
Oct 29, 2007 | 12.24 | 13.59 | 12.16 | 13.51 | 4,642,917 | +1.34(+11.00%) |
Oct 26, 2007 | 12.17 | 12.72 | 12.05 | 12.17 | 4,320,866 | -0.41(-3.29%) |
Oct 25, 2007 | 13.33 | 13.34 | 12.56 | 12.59 | 2,907,196 | -0.64(-4.82%) |
Oct 24, 2007 | 13.23 | 13.29 | 13.01 | 13.23 | 1,706,684 | -0.13(-0.95%) |
Oct 23, 2007 | 13.72 | 13.83 | 13.31 | 13.35 | 1,391,247 | -0.03(-0.24%) |
Oct 22, 2007 | 13.15 | 13.56 | 12.87 | 13.38 | 2,519,832 | -0.04(-0.30%) |
Oct 19, 2007 | 13.46 | 13.63 | 13.31 | 13.42 | 4,104,250 | -0.24(-1.75%) |
Oct 18, 2007 | 14.33 | 14.45 | 13.41 | 13.66 | 4,507,964 | -0.81(-5.56%) |
Oct 17, 2007 | 14.56 | 14.56 | 14.17 | 14.47 | 2,094,515 | +0.06(+0.44%) |
Oct 16, 2007 | 14.47 | 14.72 | 14.28 | 14.41 | 1,523,348 | -0.10(-0.71%) |
Oct 15, 2007 | 14.72 | 14.72 | 14.18 | 14.51 | 2,432,279 | -0.20(-1.36%) |
Oct 12, 2007 | 14.37 | 14.97 | 14.23 | 14.71 | 3,542,021 | +0.36(+2.50%) |
Oct 11, 2007 | 14.43 | 14.51 | 13.39 | 14.35 | 6,324,240 | +0.18(+1.29%) |
Oct 10, 2007 | 14.45 | 15.00 | 14.08 | 14.17 | 2,099,550 | -0.37(-2.58%) |
Oct 09, 2007 | 14.91 | 15.12 | 14.39 | 14.54 | 3,509,921 | -0.28(-1.88%) |
Oct 08, 2007 | 14.83 | 15.11 | 14.55 | 14.82 | 1,651,854 | -0.01(-0.05%) |
Oct 05, 2007 | 14.63 | 14.89 | 14.48 | 14.83 | 3,260,464 | +0.45(+3.10%) |
Oct 04, 2007 | 14.15 | 14.57 | 13.55 | 14.38 | 5,089,272 | +0.21(+1.46%) |
Oct 03, 2007 | 14.03 | 14.69 | 13.85 | 14.17 | 9,774,096 | -0.91(-6.03%) |
Oct 02, 2007 | 14.58 | 15.22 | 14.26 | 15.08 | 11,843,049 | +0.33(+2.26%) |
Oct 01, 2007 | 13.49 | 14.79 | 13.46 | 14.75 | 10,932,600 | +1.60(+12.13%) |
Sep 28, 2007 | 13.19 | 13.55 | 12.91 | 13.15 | 2,906,807 | -0.05(-0.36%) |
Sep 27, 2007 | 12.72 | 13.54 | 12.64 | 13.20 | 3,733,908 | +0.53(+4.15%) |
Sep 26, 2007 | 13.03 | 13.11 | 12.50 | 12.68 | 3,214,409 | -0.04(-0.31%) |
Sep 25, 2007 | 13.47 | 13.50 | 12.60 | 12.72 | 4,915,171 | -0.78(-5.79%) |
Sep 24, 2007 | 12.48 | 13.55 | 12.44 | 13.50 | 4,856,706 | +1.13(+9.16%) |
Sep 21, 2007 | 12.31 | 12.48 | 12.22 | 12.36 | 3,157,700 | +0.24(+1.97%) |
Sep 20, 2007 | 11.69 | 12.25 | 11.65 | 12.13 | 2,300,171 | +0.33(+2.77%) |
Sep 19, 2007 | 12.04 | 12.12 | 11.72 | 11.80 | 1,594,870 | -0.10(-0.80%) |
Sep 18, 2007 | 11.70 | 12.09 | 11.50 | 11.89 | 2,896,454 | +0.18(+1.50%) |
Sep 17, 2007 | 12.03 | 12.05 | 11.65 | 11.72 | 2,952,471 | -0.39(-3.23%) |
Sep 14, 2007 | 11.80 | 12.99 | 11.58 | 12.11 | 6,955,652 | +0.22(+1.88%) |
Sep 13, 2007 | 11.16 | 11.96 | 11.05 | 11.89 | 4,855,145 | +0.86(+7.81%) |
Sep 12, 2007 | 10.79 | 11.16 | 10.79 | 11.03 | 1,810,677 | +0.24(+2.22%) |
Sep 11, 2007 | 10.57 | 10.98 | 10.57 | 10.79 | 1,182,242 | +0.22(+2.04%) |
Sep 10, 2007 | 10.87 | 10.87 | 10.43 | 10.57 | 801,403 | -0.33(-3.00%) |
Sep 07, 2007 | 11.03 | 11.03 | 10.61 | 10.90 | 1,205,120 | -0.18(-1.65%) |
Sep 06, 2007 | 10.88 | 11.24 | 10.88 | 11.08 | 2,160,087 | +0.23(+2.13%) |
Sep 05, 2007 | 10.84 | 11.04 | 10.60 | 10.85 | 1,714,671 | +0.00(+0.00%) |
Sep 04, 2007 | 10.36 | 10.93 | 10.33 | 10.85 | 1,405,221 | +0.46(+4.45%) |
Aug 31, 2007 | 10.55 | 10.55 | 10.35 | 10.39 | 1,178,907 | -0.16(-1.51%) |
Aug 30, 2007 | 10.49 | 10.56 | 10.36 | 10.55 | 669,668 | -0.09(-0.82%) |
Aug 29, 2007 | 10.37 | 10.73 | 10.30 | 10.63 | 1,156,245 | +0.29(+2.77%) |
Aug 28, 2007 | 10.74 | 10.83 | 10.23 | 10.35 | 1,706,648 | -0.37(-3.49%) |
Aug 27, 2007 | 10.43 | 10.92 | 10.43 | 10.72 | 2,116,279 | +0.38(+3.70%) |
Aug 24, 2007 | 10.16 | 10.40 | 10.13 | 10.34 | 6,675,150 | +0.31(+3.10%) |
Aug 23, 2007 | 10.54 | 10.61 | 9.965 | 10.03 | 1,248,565 | -0.41(-3.97%) |
Aug 22, 2007 | 9.957 | 10.48 | 9.885 | 10.44 | 1,679,559 | +0.71(+7.29%) |
Aug 21, 2007 | 9.566 | 9.853 | 9.487 | 9.734 | 1,293,945 | +0.21(+2.18%) |
Aug 20, 2007 | 9.582 | 9.845 | 9.335 | 9.526 | 1,899,221 | +0.37(+4.09%) |
Aug 17, 2007 | 8.769 | 9.447 | 8.761 | 9.152 | 4,597,993 | +1.10(+13.66%) |
Aug 16, 2007 | 8.721 | 8.721 | 7.932 | 8.052 | 5,757,901 | -0.92(-10.22%) |
Aug 15, 2007 | 9.742 | 9.766 | 8.658 | 8.968 | 6,945,639 | -1.05(-10.50%) |
Aug 14, 2007 | 10.35 | 10.52 | 9.965 | 10.02 | 1,214,066 | -0.41(-3.90%) |
Aug 13, 2007 | 10.60 | 10.68 | 10.30 | 10.43 | 922,808 | -0.15(-1.43%) |
Aug 10, 2007 | 10.43 | 10.61 | 10.29 | 10.58 | 1,953,192 | +0.00(+0.00%) |
Aug 09, 2007 | 10.48 | 10.76 | 10.43 | 10.58 | 2,302,661 | -0.38(-3.49%) |
Aug 08, 2007 | 10.92 | 11.16 | 10.75 | 10.96 | 2,774,690 | +0.02(+0.22%) |
Aug 07, 2007 | 10.66 | 11.15 | 10.42 | 10.94 | 5,795,257 | +0.84(+8.29%) |
Aug 06, 2007 | 10.16 | 10.24 | 9.662 | 10.10 | 2,491,495 | -0.10(-0.94%) |
Aug 03, 2007 | 10.23 | 10.57 | 10.20 | 10.20 | 1,595,667 | -0.03(-0.31%) |
Aug 02, 2007 | 10.18 | 10.45 | 10.08 | 10.23 | 1,783,417 | +0.06(+0.55%) |
Aug 01, 2007 | 10.49 | 10.51 | 9.949 | 10.17 | 2,440,022 | -0.40(-3.77%) |
Jul 31, 2007 | 10.49 | 10.81 | 10.43 | 10.57 | 3,287,925 | +0.29(+2.79%) |
Jul 30, 2007 | 9.885 | 10.40 | 9.853 | 10.28 | 3,735,162 | +0.49(+5.05%) |
Jul 27, 2007 | 9.574 | 9.965 | 9.574 | 9.789 | 2,081,050 | +0.11(+1.15%) |
Jul 26, 2007 | 9.686 | 9.726 | 9.471 | 9.678 | 4,115,931 | -0.14(-1.38%) |
Jul 25, 2007 | 9.965 | 10.16 | 9.582 | 9.813 | 2,467,078 | -0.14(-1.44%) |
Jul 24, 2007 | 10.32 | 10.36 | 9.885 | 9.957 | 1,529,109 | -0.35(-3.40%) |
Jul 23, 2007 | 10.63 | 10.63 | 10.29 | 10.31 | 1,737,221 | -0.06(-0.54%) |
Jul 20, 2007 | 10.48 | 10.48 | 10.28 | 10.36 | 1,430,793 | -0.16(-1.52%) |
Jul 19, 2007 | 10.88 | 10.90 | 10.44 | 10.52 | 1,666,215 | -0.24(-2.22%) |
Jul 18, 2007 | 11.03 | 11.07 | 10.68 | 10.76 | 1,404,305 | -0.17(-1.53%) |
Jul 17, 2007 | 11.12 | 11.15 | 10.68 | 10.93 | 1,472,718 | -0.11(-1.01%) |
Jul 16, 2007 | 11.24 | 11.39 | 11.02 | 11.04 | 2,170,595 | -0.06(-0.50%) |
Jul 13, 2007 | 10.73 | 11.15 | 10.66 | 11.10 | 2,660,013 | +0.54(+5.14%) |
Jul 12, 2007 | 10.51 | 10.76 | 10.41 | 10.55 | 1,216,131 | +0.10(+0.91%) |
Jul 11, 2007 | 10.37 | 10.53 | 10.32 | 10.46 | 913,138 | -0.05(-0.45%) |
Jul 10, 2007 | 10.64 | 10.69 | 10.16 | 10.51 | 2,887,467 | -0.26(-2.37%) |
Jul 09, 2007 | 11.07 | 11.07 | 10.68 | 10.76 | 1,527,233 | -0.14(-1.24%) |
Jul 06, 2007 | 10.54 | 11.00 | 10.50 | 10.90 | 3,204,203 | +0.37(+3.56%) |
Jul 05, 2007 | 10.20 | 10.55 | 9.973 | 10.52 | 5,147,685 | +0.78(+8.02%) |
Jul 03, 2007 | 9.981 | 10.12 | 9.702 | 9.742 | 1,252,574 | -0.17(-1.69%) |
Jul 02, 2007 | 10.12 | 10.24 | 9.766 | 9.909 | 1,697,292 | -0.10(-1.04%) |
Jun 29, 2007 | 9.813 | 10.20 | 9.813 | 10.01 | 2,654,203 | +0.21(+2.11%) |
Jun 28, 2007 | 9.487 | 9.912 | 9.447 | 9.806 | 2,667,373 | +0.37(+3.89%) |
Jun 27, 2007 | 9.327 | 9.606 | 9.327 | 9.439 | 4,977,376 | +0.20(+2.16%) |
Jun 26, 2007 | 9.311 | 9.638 | 9.144 | 9.239 | 2,313,795 | -0.06(-0.69%) |
Jun 25, 2007 | 9.168 | 9.375 | 9.000 | 9.303 | 4,323,461 | +0.10(+1.04%) |
Jun 22, 2007 | 9.343 | 9.350 | 9.096 | 9.208 | 1,787,815 | -0.20(-2.12%) |
Jun 21, 2007 | 9.726 | 9.726 | 9.088 | 9.407 | 5,053,337 | -0.29(-3.04%) |
Jun 20, 2007 | 9.885 | 9.885 | 9.598 | 9.702 | 2,461,126 | -0.18(-1.85%) |
Jun 19, 2007 | 9.845 | 9.957 | 9.766 | 9.885 | 2,045,921 | -0.01(-0.08%) |
Jun 18, 2007 | 10.08 | 10.27 | 9.861 | 9.893 | 3,254,783 | -0.17(-1.66%) |
Jun 15, 2007 | 9.965 | 10.08 | 9.766 | 10.06 | 6,671,383 | +0.43(+4.47%) |
Jun 14, 2007 | 9.806 | 9.806 | 9.574 | 9.630 | 3,268,330 | -0.18(-1.87%) |
Jun 13, 2007 | 9.861 | 10.03 | 9.726 | 9.813 | 2,512,054 | -0.03(-0.32%) |
Jun 12, 2007 | 10.50 | 10.51 | 9.726 | 9.845 | 7,555,607 | -0.64(-6.08%) |
Jun 11, 2007 | 10.60 | 10.75 | 10.43 | 10.48 | 2,631,422 | -0.08(-0.79%) |
Jun 08, 2007 | 10.62 | 10.63 | 10.44 | 10.57 | 1,783,393 | -0.08(-0.71%) |
Jun 07, 2007 | 10.76 | 10.79 | 10.36 | 10.64 | 2,919,682 | +0.02(+0.15%) |
Jun 06, 2007 | 10.68 | 10.76 | 10.52 | 10.63 | 3,854,374 | -0.17(-1.55%) |
Jun 05, 2007 | 10.88 | 10.99 | 10.60 | 10.79 | 3,026,831 | -0.10(-0.95%) |
Jun 04, 2007 | 11.00 | 11.08 | 10.76 | 10.90 | 3,190,176 | -0.26(-2.36%) |
Jun 01, 2007 | 11.32 | 11.33 | 10.97 | 11.16 | 1,988,344 | -0.02(-0.14%) |
May 31, 2007 | 10.96 | 11.18 | 10.71 | 11.18 | 1,946,067 | +0.31(+2.86%) |
May 30, 2007 | 10.68 | 10.96 | 10.52 | 10.87 | 1,965,359 | +0.02(+0.15%) |
May 29, 2007 | 10.75 | 11.05 | 10.67 | 10.85 | 2,362,367 | +0.02(+0.15%) |
May 25, 2007 | 10.76 | 11.06 | 10.57 | 10.83 | 2,778,103 | -0.05(-0.44%) |
May 24, 2007 | 11.08 | 11.10 | 10.84 | 10.88 | 1,593,618 | -0.24(-2.15%) |
May 23, 2007 | 11.40 | 11.40 | 11.07 | 11.12 | 2,184,934 | -0.20(-1.76%) |
May 22, 2007 | 11.52 | 11.68 | 11.12 | 11.32 | 5,397,602 | +0.26(+2.38%) |
May 21, 2007 | 11.14 | 11.21 | 10.97 | 11.06 | 2,591,152 | -0.10(-0.93%) |
May 18, 2007 | 11.29 | 11.29 | 11.07 | 11.16 | 2,033,265 | -0.02(-0.14%) |
May 17, 2007 | 11.24 | 11.27 | 10.85 | 11.18 | 5,800,622 | -0.06(-0.50%) |
May 16, 2007 | 11.45 | 11.61 | 11.16 | 11.23 | 5,063,640 | -0.34(-2.96%) |
May 15, 2007 | 12.16 | 12.32 | 10.96 | 11.58 | 9,911,386 | -0.45(-3.71%) |
May 14, 2007 | 13.31 | 13.33 | 11.98 | 12.02 | 6,204,887 | -1.19(-8.99%) |
May 11, 2007 | 13.15 | 13.38 | 12.93 | 13.21 | 1,643,603 | +0.28(+2.16%) |
May 10, 2007 | 13.47 | 13.47 | 12.85 | 12.93 | 1,964,264 | -0.50(-3.74%) |
May 09, 2007 | 13.15 | 13.59 | 13.15 | 13.43 | 1,923,417 | +0.33(+2.49%) |
May 08, 2007 | 13.87 | 13.89 | 13.04 | 13.11 | 4,187,222 | -0.61(-4.42%) |
May 07, 2007 | 14.30 | 14.34 | 13.55 | 13.71 | 2,501,203 | -0.51(-3.59%) |
May 04, 2007 | 14.27 | 14.44 | 14.15 | 14.22 | 1,194,269 | -0.02(-0.11%) |
May 03, 2007 | 14.41 | 14.47 | 14.03 | 14.24 | 2,509,635 | -0.49(-3.35%) |
May 02, 2007 | 14.00 | 14.96 | 13.84 | 14.73 | 2,920,277 | +0.73(+5.24%) |