Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.59 | 10.59 | 10.25 | 10.29 | 2,314,362 | -0.19(-1.84%) |
May 29, 2008 | 10.51 | 10.70 | 10.34 | 10.48 | 2,975,907 | -0.07(-0.64%) |
May 28, 2008 | 10.58 | 10.69 | 10.24 | 10.55 | 3,029,387 | -0.35(-3.19%) |
May 27, 2008 | 10.53 | 10.89 | 10.53 | 10.89 | 2,380,424 | +0.40(+3.77%) |
May 26, 2008 | 10.62 | 10.83 | 10.33 | 10.50 | 2,574,013 | +0.00(+0.00%) |
May 23, 2008 | 10.62 | 10.83 | 10.33 | 10.50 | 2,574,013 | -0.35(-3.20%) |
May 22, 2008 | 10.68 | 10.94 | 10.67 | 10.85 | 3,581,560 | +0.08(+0.72%) |
May 21, 2008 | 11.11 | 11.26 | 10.52 | 10.77 | 4,289,071 | -0.12(-1.06%) |
May 20, 2008 | 12.24 | 12.24 | 10.46 | 10.88 | 9,782,872 | -0.99(-8.37%) |
May 19, 2008 | 11.93 | 12.26 | 11.74 | 11.88 | 3,506,361 | -0.05(-0.40%) |
May 16, 2008 | 11.84 | 11.96 | 11.58 | 11.93 | 2,550,158 | +0.17(+1.48%) |
May 15, 2008 | 11.71 | 11.87 | 11.52 | 11.75 | 3,782,924 | +0.08(+0.66%) |
May 14, 2008 | 11.44 | 11.82 | 11.39 | 11.68 | 3,312,146 | +0.28(+2.46%) |
May 13, 2008 | 11.32 | 11.57 | 11.29 | 11.40 | 2,813,903 | +0.05(+0.42%) |
May 12, 2008 | 11.17 | 11.43 | 10.98 | 11.35 | 2,224,328 | +0.37(+3.34%) |
May 09, 2008 | 10.93 | 11.25 | 10.61 | 10.98 | 2,254,739 | -0.23(-2.07%) |
May 08, 2008 | 11.09 | 11.37 | 10.96 | 11.21 | 2,946,809 | +0.00(+0.00%) |
May 07, 2008 | 11.45 | 11.97 | 11.07 | 11.21 | 4,665,112 | -0.25(-2.19%) |
May 06, 2008 | 11.40 | 11.49 | 11.07 | 11.46 | 3,898,801 | +0.00(+0.00%) |
May 05, 2008 | 11.44 | 11.92 | 11.34 | 11.46 | 4,820,604 | +0.21(+1.89%) |
May 02, 2008 | 11.79 | 11.99 | 10.87 | 11.25 | 6,856,243 | -0.65(-5.43%) |
May 01, 2008 | 10.41 | 12.00 | 10.39 | 11.90 | 19,748,970 | +2.68(+29.11%) |
Apr 30, 2008 | 9.447 | 9.515 | 9.109 | 9.216 | 3,849,343 | -0.05(-0.52%) |
Apr 29, 2008 | 9.080 | 9.360 | 8.994 | 9.264 | 4,217,291 | +0.14(+1.59%) |
Apr 28, 2008 | 9.418 | 9.457 | 9.080 | 9.119 | 2,930,509 | -0.33(-3.47%) |
Apr 25, 2008 | 8.945 | 9.476 | 8.936 | 9.447 | 5,738,573 | +0.54(+6.07%) |
Apr 24, 2008 | 8.511 | 9.032 | 8.405 | 8.907 | 6,059,575 | +0.43(+5.13%) |
Apr 23, 2008 | 8.405 | 8.569 | 8.308 | 8.473 | 3,418,691 | +0.10(+1.15%) |
Apr 22, 2008 | 8.405 | 8.492 | 8.299 | 8.376 | 4,217,846 | -0.07(-0.80%) |
Apr 21, 2008 | 8.444 | 8.530 | 8.386 | 8.444 | 3,928,947 | -0.01(-0.11%) |
Apr 18, 2008 | 8.685 | 8.859 | 8.405 | 8.453 | 4,668,696 | -0.06(-0.68%) |
Apr 17, 2008 | 8.965 | 8.994 | 8.424 | 8.511 | 4,860,416 | -0.47(-5.26%) |
Apr 16, 2008 | 8.781 | 9.167 | 8.781 | 8.984 | 2,829,413 | +0.22(+2.53%) |
Apr 15, 2008 | 8.714 | 8.868 | 8.501 | 8.762 | 5,071,963 | -0.26(-2.89%) |
Apr 14, 2008 | 8.685 | 9.167 | 8.530 | 9.023 | 3,981,697 | +0.18(+2.07%) |
Apr 11, 2008 | 8.801 | 9.225 | 8.704 | 8.839 | 4,139,243 | -0.33(-3.58%) |
Apr 10, 2008 | 9.331 | 9.447 | 9.119 | 9.167 | 5,488,327 | -0.20(-2.16%) |
Apr 09, 2008 | 9.823 | 9.891 | 9.119 | 9.370 | 5,181,159 | -0.29(-3.00%) |
Apr 08, 2008 | 9.814 | 9.891 | 9.544 | 9.659 | 3,726,946 | -0.23(-2.34%) |
Apr 07, 2008 | 9.679 | 10.13 | 9.650 | 9.891 | 4,157,091 | -0.15(-1.54%) |
Apr 04, 2008 | 10.67 | 10.67 | 9.698 | 10.05 | 5,410,704 | -0.61(-5.71%) |
Apr 03, 2008 | 10.50 | 10.87 | 10.50 | 10.65 | 5,208,044 | +0.02(+0.18%) |
Apr 02, 2008 | 10.58 | 10.90 | 10.53 | 10.63 | 2,471,932 | +0.08(+0.73%) |
Apr 01, 2008 | 10.53 | 10.68 | 10.41 | 10.56 | 4,057,976 | +0.23(+2.24%) |
Mar 31, 2008 | 10.39 | 10.58 | 10.15 | 10.33 | 4,321,433 | -0.11(-1.02%) |
Mar 28, 2008 | 10.47 | 10.72 | 10.35 | 10.43 | 3,553,845 | -0.04(-0.37%) |
Mar 27, 2008 | 10.89 | 10.93 | 10.44 | 10.47 | 4,906,707 | -0.42(-3.90%) |
Mar 26, 2008 | 11.00 | 11.18 | 10.81 | 10.89 | 4,262,843 | -0.16(-1.48%) |
Mar 25, 2008 | 11.28 | 11.49 | 10.96 | 11.06 | 3,879,203 | -0.17(-1.55%) |
Mar 24, 2008 | 10.69 | 11.36 | 10.66 | 11.23 | 3,526,120 | +0.61(+5.72%) |
Mar 21, 2008 | 10.92 | 10.92 | 10.33 | 10.62 | 5,735,892 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 10.92 | 10.33 | 10.62 | 5,736,814 | -0.22(-2.05%) |
Mar 19, 2008 | 11.63 | 11.77 | 10.85 | 10.85 | 3,217,918 | -0.79(-6.80%) |
Mar 18, 2008 | 11.36 | 11.76 | 11.07 | 11.64 | 4,175,446 | +0.67(+6.07%) |
Mar 17, 2008 | 10.97 | 11.09 | 10.63 | 10.97 | 3,893,491 | -0.22(-1.98%) |
Mar 14, 2008 | 11.50 | 11.57 | 11.01 | 11.19 | 5,891,956 | -0.23(-2.03%) |
Mar 13, 2008 | 10.92 | 11.44 | 10.76 | 11.43 | 5,952,435 | +0.49(+4.50%) |
Mar 12, 2008 | 11.32 | 11.39 | 10.91 | 10.93 | 3,598,886 | -0.31(-2.75%) |
Mar 11, 2008 | 11.40 | 11.46 | 10.86 | 11.24 | 4,868,604 | +0.18(+1.66%) |
Mar 10, 2008 | 11.16 | 11.53 | 11.02 | 11.06 | 3,898,918 | -0.05(-0.43%) |
Mar 07, 2008 | 11.01 | 11.37 | 10.88 | 11.11 | 3,760,738 | +0.08(+0.70%) |
Mar 06, 2008 | 11.39 | 11.50 | 11.03 | 11.03 | 3,565,251 | -0.39(-3.38%) |
Mar 05, 2008 | 11.03 | 11.51 | 10.97 | 11.42 | 3,437,211 | +0.40(+3.59%) |
Mar 04, 2008 | 11.01 | 11.18 | 10.72 | 11.02 | 4,144,377 | +0.01(+0.09%) |
Mar 03, 2008 | 11.36 | 11.45 | 10.92 | 11.01 | 3,093,936 | -0.29(-2.56%) |
Feb 29, 2008 | 11.63 | 11.79 | 11.18 | 11.30 | 3,731,193 | -0.54(-4.56%) |
Feb 28, 2008 | 11.97 | 11.98 | 11.54 | 11.84 | 2,721,321 | -0.11(-0.89%) |
Feb 27, 2008 | 11.52 | 12.05 | 11.36 | 11.95 | 3,807,305 | +0.36(+3.08%) |
Feb 26, 2008 | 11.38 | 11.73 | 11.35 | 11.59 | 4,042,746 | +0.12(+1.01%) |
Feb 25, 2008 | 11.45 | 11.77 | 11.11 | 11.47 | 5,187,256 | +0.00(+0.00%) |
Feb 22, 2008 | 11.29 | 11.48 | 11.03 | 11.47 | 3,098,503 | +0.17(+1.54%) |
Feb 21, 2008 | 11.57 | 11.88 | 11.19 | 11.30 | 4,791,661 | -0.24(-2.09%) |
Feb 20, 2008 | 10.99 | 11.71 | 10.88 | 11.54 | 6,794,399 | +0.65(+5.94%) |
Feb 19, 2008 | 10.79 | 11.24 | 10.61 | 10.89 | 4,531,174 | +0.03(+0.27%) |
Feb 18, 2008 | 10.20 | 11.05 | 10.02 | 10.87 | 6,455,361 | +0.00(+0.00%) |
Feb 15, 2008 | 10.20 | 11.05 | 10.02 | 10.87 | 6,455,361 | +0.57(+5.53%) |
Feb 14, 2008 | 10.47 | 11.02 | 10.14 | 10.30 | 16,167,079 | +1.23(+13.51%) |
Feb 13, 2008 | 8.424 | 9.090 | 8.328 | 9.071 | 7,454,222 | +0.85(+10.33%) |
Feb 12, 2008 | 7.913 | 8.444 | 7.913 | 8.222 | 4,413,935 | +0.37(+4.67%) |
Feb 11, 2008 | 7.913 | 8.144 | 7.787 | 7.855 | 2,825,057 | -0.09(-1.09%) |
Feb 08, 2008 | 7.672 | 8.000 | 7.565 | 7.942 | 2,918,165 | +0.28(+3.65%) |
Feb 07, 2008 | 7.392 | 7.903 | 7.189 | 7.662 | 3,600,547 | +0.21(+2.85%) |
Feb 06, 2008 | 7.836 | 7.951 | 7.450 | 7.450 | 1,877,058 | -0.31(-3.98%) |
Feb 05, 2008 | 8.251 | 8.299 | 7.701 | 7.758 | 3,312,370 | -0.10(-1.23%) |
Feb 04, 2008 | 7.672 | 7.951 | 7.672 | 7.855 | 2,050,082 | +0.22(+2.91%) |
Feb 01, 2008 | 7.382 | 7.710 | 7.315 | 7.633 | 2,295,025 | +0.26(+3.53%) |
Jan 31, 2008 | 6.929 | 7.401 | 6.784 | 7.372 | 2,778,569 | +0.32(+4.51%) |
Jan 30, 2008 | 7.093 | 7.235 | 6.880 | 7.054 | 1,918,217 | -0.05(-0.68%) |
Jan 29, 2008 | 7.035 | 7.141 | 6.900 | 7.102 | 1,455,721 | +0.13(+1.80%) |
Jan 28, 2008 | 6.707 | 6.996 | 6.591 | 6.977 | 1,251,418 | +0.24(+3.58%) |
Jan 25, 2008 | 6.967 | 7.102 | 6.687 | 6.736 | 2,319,933 | -0.03(-0.43%) |
Jan 24, 2008 | 6.504 | 7.025 | 6.504 | 6.764 | 3,841,920 | +0.31(+4.78%) |
Jan 23, 2008 | 6.157 | 6.523 | 5.925 | 6.456 | 3,192,709 | +0.14(+2.14%) |
Jan 22, 2008 | 6.282 | 6.514 | 6.081 | 6.321 | 2,807,419 | -0.11(-1.65%) |
Jan 21, 2008 | 6.533 | 6.620 | 6.253 | 6.427 | 2,836,537 | +0.00(+0.00%) |
Jan 18, 2008 | 6.533 | 6.620 | 6.253 | 6.427 | 2,836,537 | +0.09(+1.37%) |
Jan 17, 2008 | 6.436 | 6.697 | 6.321 | 6.340 | 2,067,753 | -0.09(-1.35%) |
Jan 16, 2008 | 6.523 | 6.755 | 6.234 | 6.427 | 3,296,167 | -0.15(-2.35%) |
Jan 15, 2008 | 6.533 | 6.736 | 6.485 | 6.581 | 2,440,383 | -0.06(-0.87%) |
Jan 14, 2008 | 6.417 | 6.716 | 6.282 | 6.639 | 2,042,697 | +0.30(+4.72%) |
Jan 11, 2008 | 6.668 | 6.687 | 6.340 | 6.340 | 2,458,191 | -0.40(-5.87%) |
Jan 10, 2008 | 6.726 | 6.929 | 6.600 | 6.736 | 2,639,899 | -0.08(-1.13%) |
Jan 09, 2008 | 6.900 | 7.015 | 6.475 | 6.813 | 2,953,410 | -0.08(-1.12%) |
Jan 08, 2008 | 6.900 | 7.343 | 6.871 | 6.890 | 4,099,903 | -0.07(-0.97%) |
Jan 07, 2008 | 7.286 | 7.382 | 6.803 | 6.957 | 2,326,445 | -0.34(-4.63%) |
Jan 04, 2008 | 7.633 | 7.758 | 7.131 | 7.295 | 3,543,012 | -0.45(-5.85%) |
Jan 03, 2008 | 8.067 | 8.202 | 7.681 | 7.749 | 1,647,474 | -0.24(-3.02%) |
Jan 02, 2008 | 8.202 | 8.415 | 7.913 | 7.990 | 1,408,076 | -0.24(-2.93%) |
Jan 01, 2008 | 8.424 | 8.579 | 8.193 | 8.231 | 1,190,587 | +0.00(+0.00%) |
Dec 31, 2007 | 8.424 | 8.579 | 8.193 | 8.231 | 1,190,587 | -0.25(-2.96%) |
Dec 28, 2007 | 8.694 | 8.820 | 8.444 | 8.482 | 1,082,227 | +0.00(+0.00%) |
Dec 27, 2007 | 8.810 | 8.916 | 8.405 | 8.482 | 1,011,634 | -0.36(-4.04%) |
Dec 26, 2007 | 8.598 | 8.916 | 8.598 | 8.839 | 1,104,937 | +0.17(+2.00%) |
Dec 24, 2007 | 8.540 | 8.704 | 8.415 | 8.666 | 513,886 | +0.14(+1.58%) |
Dec 21, 2007 | 8.579 | 8.699 | 8.357 | 8.530 | 2,508,636 | +0.10(+1.14%) |
Dec 20, 2007 | 8.193 | 8.463 | 8.164 | 8.434 | 2,148,087 | +0.37(+4.55%) |
Dec 19, 2007 | 7.894 | 8.164 | 7.729 | 8.067 | 2,855,342 | +0.17(+2.20%) |
Dec 18, 2007 | 8.202 | 8.202 | 7.652 | 7.894 | 3,596,899 | -0.21(-2.62%) |
Dec 17, 2007 | 8.328 | 8.463 | 8.106 | 8.106 | 1,469,189 | -0.26(-3.11%) |
Dec 14, 2007 | 8.241 | 8.492 | 8.241 | 8.366 | 1,403,561 | -0.01(-0.12%) |
Dec 13, 2007 | 8.241 | 8.559 | 8.183 | 8.376 | 1,477,140 | -0.04(-0.46%) |
Dec 12, 2007 | 8.424 | 8.666 | 8.231 | 8.415 | 3,104,291 | +0.22(+2.71%) |
Dec 11, 2007 | 8.723 | 8.810 | 8.183 | 8.193 | 2,077,295 | -0.47(-5.46%) |
Dec 10, 2007 | 8.540 | 8.743 | 8.453 | 8.666 | 1,342,380 | +0.16(+1.93%) |
Dec 07, 2007 | 8.415 | 8.617 | 8.173 | 8.501 | 2,414,349 | +0.09(+1.03%) |
Dec 06, 2007 | 8.212 | 8.415 | 8.009 | 8.415 | 2,896,757 | +0.21(+2.59%) |
Dec 05, 2007 | 8.087 | 8.318 | 8.009 | 8.202 | 1,865,480 | +0.25(+3.16%) |
Dec 04, 2007 | 7.768 | 8.029 | 7.710 | 7.951 | 2,400,237 | +0.14(+1.73%) |
Dec 03, 2007 | 7.951 | 8.058 | 7.807 | 7.816 | 1,560,505 | -0.14(-1.70%) |
Nov 30, 2007 | 8.106 | 8.106 | 7.729 | 7.951 | 2,013,261 | +0.12(+1.48%) |
Nov 29, 2007 | 8.029 | 8.183 | 7.778 | 7.836 | 2,070,617 | -0.24(-2.99%) |
Nov 28, 2007 | 7.942 | 8.270 | 7.778 | 8.077 | 2,750,228 | +0.30(+3.85%) |
Nov 27, 2007 | 7.527 | 7.874 | 7.488 | 7.778 | 2,362,364 | +0.27(+3.60%) |
Nov 26, 2007 | 7.643 | 7.826 | 7.479 | 7.508 | 1,995,078 | -0.15(-2.02%) |
Nov 23, 2007 | 7.556 | 7.778 | 7.537 | 7.662 | 495,941 | +0.21(+2.85%) |
Nov 21, 2007 | 7.440 | 7.594 | 7.334 | 7.450 | 2,157,494 | -0.12(-1.53%) |
Nov 20, 2007 | 7.903 | 8.000 | 7.421 | 7.565 | 3,253,007 | -0.31(-3.92%) |
Nov 19, 2007 | 8.318 | 8.328 | 7.827 | 7.874 | 3,204,155 | -0.52(-6.21%) |
Nov 16, 2007 | 8.501 | 8.530 | 8.212 | 8.395 | 3,147,504 | +0.02(+0.23%) |
Nov 15, 2007 | 8.328 | 8.694 | 8.251 | 8.376 | 2,317,923 | -0.08(-0.91%) |
Nov 14, 2007 | 8.164 | 8.675 | 8.125 | 8.453 | 2,667,986 | +0.33(+4.04%) |
Nov 13, 2007 | 8.270 | 8.473 | 8.125 | 8.125 | 3,682,003 | -0.13(-1.52%) |
Nov 12, 2007 | 8.637 | 8.637 | 8.164 | 8.251 | 3,600,315 | -0.37(-4.26%) |
Nov 09, 2007 | 8.608 | 8.820 | 8.492 | 8.617 | 4,599,649 | -0.13(-1.43%) |
Nov 08, 2007 | 9.032 | 9.254 | 8.077 | 8.743 | 10,034,821 | -1.30(-12.97%) |
Nov 07, 2007 | 9.988 | 10.37 | 9.756 | 10.05 | 3,236,431 | -0.08(-0.76%) |
Nov 06, 2007 | 10.37 | 10.54 | 9.997 | 10.12 | 3,644,575 | -0.15(-1.50%) |
Nov 05, 2007 | 10.59 | 10.87 | 10.28 | 10.28 | 3,538,961 | -0.47(-4.40%) |
Nov 02, 2007 | 10.69 | 10.88 | 10.38 | 10.75 | 1,799,291 | +0.19(+1.83%) |
Nov 01, 2007 | 10.81 | 10.93 | 10.33 | 10.56 | 2,501,219 | -0.38(-3.44%) |
Oct 31, 2007 | 11.16 | 11.23 | 10.57 | 10.93 | 2,876,501 | -0.01(-0.09%) |
Oct 30, 2007 | 10.90 | 11.26 | 10.90 | 10.94 | 1,787,950 | +0.04(+0.35%) |
Oct 29, 2007 | 10.63 | 11.02 | 10.62 | 10.90 | 1,890,286 | +0.31(+2.91%) |
Oct 26, 2007 | 10.48 | 10.61 | 10.33 | 10.60 | 1,304,184 | +0.21(+2.04%) |
Oct 25, 2007 | 10.49 | 10.61 | 10.07 | 10.38 | 2,160,974 | -0.11(-1.01%) |
Oct 24, 2007 | 10.64 | 10.74 | 10.09 | 10.49 | 2,945,298 | -0.25(-2.34%) |
Oct 23, 2007 | 10.66 | 10.79 | 10.37 | 10.74 | 2,204,069 | +0.22(+2.11%) |
Oct 22, 2007 | 10.87 | 10.87 | 10.17 | 10.52 | 4,234,599 | -0.44(-4.05%) |
Oct 19, 2007 | 11.70 | 11.70 | 10.93 | 10.96 | 2,303,231 | -0.73(-6.27%) |
Oct 18, 2007 | 11.44 | 11.84 | 11.40 | 11.70 | 1,747,934 | +0.20(+1.76%) |
Oct 17, 2007 | 11.56 | 11.61 | 11.24 | 11.49 | 1,420,300 | +0.19(+1.71%) |
Oct 16, 2007 | 11.19 | 11.45 | 11.10 | 11.30 | 1,236,861 | +0.09(+0.77%) |
Oct 15, 2007 | 11.43 | 11.46 | 11.03 | 11.21 | 1,196,990 | -0.21(-1.86%) |
Oct 12, 2007 | 11.06 | 11.53 | 10.99 | 11.43 | 1,537,631 | +0.35(+3.14%) |
Oct 11, 2007 | 11.44 | 11.52 | 10.87 | 11.08 | 2,339,009 | -0.25(-2.21%) |
Oct 10, 2007 | 11.58 | 11.71 | 11.14 | 11.33 | 1,939,428 | -0.32(-2.73%) |
Oct 09, 2007 | 11.73 | 11.82 | 11.46 | 11.65 | 1,291,701 | -0.03(-0.25%) |
Oct 08, 2007 | 11.81 | 11.96 | 11.48 | 11.68 | 1,176,468 | -0.16(-1.39%) |
Oct 05, 2007 | 11.59 | 12.04 | 11.53 | 11.84 | 2,280,967 | +0.42(+3.72%) |
Oct 04, 2007 | 11.42 | 11.58 | 11.29 | 11.42 | 1,572,752 | +0.02(+0.17%) |
Oct 03, 2007 | 11.36 | 11.63 | 11.25 | 11.40 | 1,971,720 | -0.05(-0.42%) |
Oct 02, 2007 | 11.32 | 11.50 | 11.28 | 11.44 | 1,257,235 | +0.12(+1.02%) |
Oct 01, 2007 | 11.28 | 11.46 | 11.12 | 11.33 | 1,448,071 | +0.21(+1.91%) |
Sep 28, 2007 | 11.50 | 11.57 | 11.02 | 11.12 | 1,886,529 | -0.41(-3.60%) |
Sep 27, 2007 | 11.24 | 11.56 | 11.24 | 11.53 | 2,337,033 | +0.38(+3.37%) |
Sep 26, 2007 | 11.33 | 11.46 | 11.01 | 11.16 | 1,656,060 | -0.07(-0.60%) |
Sep 25, 2007 | 10.52 | 11.44 | 10.47 | 11.22 | 3,237,177 | +0.57(+5.34%) |
Sep 24, 2007 | 10.76 | 10.86 | 10.49 | 10.65 | 1,406,235 | -0.06(-0.54%) |
Sep 21, 2007 | 10.61 | 10.83 | 10.32 | 10.71 | 3,215,253 | +0.22(+2.12%) |
Sep 20, 2007 | 10.36 | 10.71 | 10.23 | 10.49 | 1,920,974 | +0.08(+0.74%) |
Sep 19, 2007 | 10.61 | 10.85 | 10.18 | 10.41 | 2,999,104 | -0.09(-0.83%) |
Sep 18, 2007 | 9.621 | 10.53 | 9.573 | 10.50 | 3,448,257 | +0.96(+10.01%) |
Sep 17, 2007 | 9.698 | 9.843 | 9.409 | 9.544 | 4,059,127 | -0.19(-1.98%) |
Sep 14, 2007 | 9.872 | 10.01 | 9.650 | 9.737 | 2,163,236 | -0.27(-2.70%) |
Sep 13, 2007 | 10.10 | 10.22 | 9.881 | 10.01 | 1,357,660 | -0.01(-0.10%) |
Sep 12, 2007 | 10.25 | 10.42 | 10.02 | 10.02 | 1,659,096 | -0.33(-3.17%) |
Sep 11, 2007 | 10.10 | 10.49 | 9.881 | 10.34 | 2,359,407 | +0.30(+2.98%) |
Sep 10, 2007 | 10.55 | 10.55 | 9.843 | 10.05 | 3,898,435 | -0.36(-3.43%) |
Sep 07, 2007 | 10.66 | 10.71 | 10.27 | 10.40 | 2,469,539 | -0.40(-3.66%) |
Sep 06, 2007 | 11.16 | 11.16 | 10.75 | 10.80 | 3,912,729 | -0.26(-2.36%) |
Sep 05, 2007 | 11.36 | 11.53 | 10.93 | 11.06 | 4,136,119 | -0.40(-3.45%) |
Sep 04, 2007 | 11.12 | 11.64 | 11.12 | 11.45 | 2,495,685 | +0.34(+3.04%) |
Aug 31, 2007 | 11.03 | 11.23 | 10.88 | 11.12 | 1,397,378 | +0.27(+2.49%) |
Aug 30, 2007 | 11.08 | 11.22 | 10.73 | 10.85 | 1,928,628 | -0.30(-2.68%) |
Aug 29, 2007 | 11.07 | 11.33 | 10.88 | 11.15 | 2,726,655 | +0.18(+1.67%) |
Aug 28, 2007 | 11.16 | 11.27 | 10.76 | 10.96 | 2,757,196 | -0.29(-2.57%) |
Aug 27, 2007 | 11.58 | 11.59 | 11.14 | 11.25 | 2,326,535 | -0.40(-3.40%) |
Aug 24, 2007 | 11.28 | 11.66 | 11.09 | 11.65 | 2,240,064 | +0.33(+2.90%) |
Aug 23, 2007 | 11.47 | 11.47 | 11.15 | 11.32 | 3,059,669 | -0.04(-0.34%) |
Aug 22, 2007 | 10.71 | 11.56 | 10.70 | 11.36 | 4,673,080 | +0.77(+7.29%) |
Aug 21, 2007 | 10.15 | 11.22 | 10.05 | 10.59 | 3,002,046 | +0.44(+4.38%) |
Aug 20, 2007 | 10.33 | 10.59 | 9.959 | 10.14 | 2,222,019 | -0.17(-1.68%) |
Aug 17, 2007 | 10.76 | 10.91 | 10.13 | 10.32 | 2,993,749 | -0.01(-0.09%) |
Aug 16, 2007 | 9.833 | 10.41 | 9.505 | 10.33 | 4,742,925 | +0.22(+2.20%) |
Aug 15, 2007 | 10.41 | 10.71 | 10.05 | 10.10 | 2,958,140 | -0.41(-3.95%) |
Aug 14, 2007 | 10.98 | 11.35 | 10.43 | 10.52 | 2,625,903 | -0.36(-3.28%) |
Aug 13, 2007 | 10.75 | 11.44 | 10.75 | 10.88 | 4,077,318 | +0.23(+2.18%) |
Aug 10, 2007 | 9.254 | 10.74 | 8.965 | 10.64 | 5,762,820 | +1.19(+12.55%) |
Aug 09, 2007 | 9.727 | 10.06 | 9.312 | 9.457 | 7,427,591 | -0.44(-4.48%) |
Aug 08, 2007 | 10.53 | 10.55 | 9.688 | 9.901 | 10,295,802 | -0.46(-4.47%) |
Aug 07, 2007 | 10.55 | 10.77 | 10.10 | 10.36 | 6,252,888 | -0.22(-2.10%) |
Aug 06, 2007 | 10.06 | 10.62 | 9.582 | 10.59 | 8,049,255 | +0.51(+5.08%) |
Aug 03, 2007 | 10.19 | 10.89 | 10.04 | 10.07 | 4,068,847 | -0.63(-5.86%) |
Aug 02, 2007 | 10.63 | 11.01 | 10.36 | 10.70 | 4,928,402 | -0.13(-1.16%) |
Aug 01, 2007 | 11.35 | 11.51 | 10.29 | 10.83 | 11,310,900 | -1.10(-9.22%) |
Jul 31, 2007 | 13.37 | 13.37 | 11.84 | 11.93 | 6,273,072 | -0.96(-7.42%) |
Jul 30, 2007 | 12.68 | 13.18 | 12.54 | 12.88 | 3,168,860 | +0.37(+2.93%) |
Jul 27, 2007 | 12.48 | 12.88 | 12.45 | 12.52 | 4,656,974 | -0.08(-0.61%) |
Jul 26, 2007 | 13.59 | 13.64 | 12.26 | 12.59 | 8,472,481 | -1.30(-9.37%) |
Jul 25, 2007 | 14.03 | 14.23 | 13.70 | 13.90 | 2,469,345 | -0.09(-0.62%) |
Jul 24, 2007 | 14.16 | 14.34 | 13.87 | 13.98 | 2,611,289 | -0.30(-2.09%) |
Jul 23, 2007 | 14.33 | 14.36 | 14.11 | 14.28 | 2,293,817 | +0.07(+0.48%) |
Jul 20, 2007 | 14.45 | 14.47 | 14.10 | 14.21 | 2,962,948 | -0.26(-1.80%) |
Jul 19, 2007 | 14.84 | 14.96 | 14.46 | 14.47 | 2,889,141 | -0.28(-1.90%) |
Jul 18, 2007 | 14.93 | 14.93 | 14.42 | 14.75 | 2,057,024 | -0.26(-1.74%) |
Jul 17, 2007 | 14.85 | 15.12 | 14.72 | 15.02 | 2,135,864 | +0.22(+1.50%) |
Jul 16, 2007 | 14.79 | 15.01 | 14.71 | 14.79 | 1,688,302 | -0.20(-1.35%) |
Jul 13, 2007 | 15.33 | 15.42 | 14.96 | 15.00 | 2,110,543 | -0.35(-2.26%) |
Jul 12, 2007 | 14.83 | 15.35 | 14.74 | 15.34 | 1,584,789 | +0.51(+3.45%) |
Jul 11, 2007 | 14.96 | 15.08 | 14.56 | 14.83 | 3,536,709 | -0.16(-1.09%) |
Jul 10, 2007 | 15.43 | 15.47 | 15.00 | 15.00 | 3,034,461 | -0.50(-3.24%) |
Jul 09, 2007 | 15.39 | 15.50 | 15.28 | 15.50 | 1,672,045 | +0.09(+0.56%) |
Jul 06, 2007 | 15.38 | 15.45 | 15.22 | 15.41 | 1,679,693 | +0.06(+0.38%) |
Jul 05, 2007 | 15.37 | 15.40 | 15.15 | 15.35 | 1,761,912 | -0.26(-1.67%) |
Jul 03, 2007 | 15.58 | 15.72 | 15.49 | 15.61 | 929,960 | +0.03(+0.19%) |
Jul 02, 2007 | 15.24 | 15.62 | 15.22 | 15.58 | 3,299,298 | +0.39(+2.54%) |
Jun 29, 2007 | 15.15 | 15.38 | 15.05 | 15.20 | 2,761,290 | +0.00(+0.00%) |
Jun 28, 2007 | 15.04 | 15.29 | 14.78 | 15.20 | 2,733,301 | +0.30(+2.01%) |
Jun 27, 2007 | 14.19 | 14.96 | 14.10 | 14.90 | 4,184,516 | +0.65(+4.54%) |
Jun 26, 2007 | 14.42 | 14.59 | 14.19 | 14.25 | 2,633,050 | -0.12(-0.81%) |
Jun 25, 2007 | 14.15 | 14.61 | 14.15 | 14.37 | 3,571,622 | +0.21(+1.50%) |
Jun 22, 2007 | 14.28 | 14.32 | 14.04 | 14.16 | 2,104,771 | -0.16(-1.15%) |
Jun 21, 2007 | 13.77 | 14.34 | 13.70 | 14.32 | 1,945,047 | +0.48(+3.49%) |
Jun 20, 2007 | 14.36 | 14.36 | 13.84 | 13.84 | 2,454,871 | -0.45(-3.17%) |
Jun 19, 2007 | 14.36 | 14.38 | 13.99 | 14.29 | 2,302,743 | -0.15(-1.07%) |
Jun 18, 2007 | 14.46 | 14.49 | 14.26 | 14.45 | 1,594,127 | -0.01(-0.07%) |
Jun 15, 2007 | 14.47 | 14.55 | 14.40 | 14.46 | 3,442,457 | +0.12(+0.81%) |
Jun 14, 2007 | 13.85 | 14.38 | 13.83 | 14.34 | 2,207,508 | +0.49(+3.55%) |
Jun 13, 2007 | 13.74 | 13.92 | 13.59 | 13.85 | 1,760,245 | +0.27(+1.99%) |
Jun 12, 2007 | 13.55 | 13.80 | 13.39 | 13.58 | 2,517,360 | +0.02(+0.14%) |
Jun 11, 2007 | 13.55 | 13.72 | 13.35 | 13.56 | 1,613,936 | -0.02(-0.14%) |
Jun 08, 2007 | 13.37 | 13.61 | 13.13 | 13.58 | 2,025,101 | +0.20(+1.52%) |
Jun 07, 2007 | 13.72 | 13.76 | 13.34 | 13.37 | 2,858,431 | -0.39(-2.81%) |
Jun 06, 2007 | 13.80 | 14.14 | 13.64 | 13.76 | 2,139,785 | -0.09(-0.63%) |
Jun 05, 2007 | 13.70 | 13.98 | 13.56 | 13.85 | 2,673,646 | +0.03(+0.21%) |
Jun 04, 2007 | 13.90 | 13.94 | 13.68 | 13.82 | 1,845,822 | -0.14(-1.04%) |