Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.14 | 12.98 | 12.13 | 12.82 | 1,520,474 | +0.82(+6.83%) |
May 29, 2008 | 11.73 | 12.24 | 11.51 | 12.00 | 1,109,356 | +0.20(+1.67%) |
May 28, 2008 | 12.22 | 12.82 | 11.52 | 11.81 | 3,827,983 | +1.30(+12.33%) |
May 27, 2008 | 10.35 | 10.65 | 10.15 | 10.51 | 786,405 | +0.15(+1.47%) |
May 26, 2008 | 10.48 | 10.61 | 10.26 | 10.36 | 447,790 | +0.00(+0.00%) |
May 23, 2008 | 10.48 | 10.61 | 10.26 | 10.36 | 447,790 | -0.20(-1.86%) |
May 22, 2008 | 10.57 | 10.64 | 10.26 | 10.55 | 564,568 | -0.02(-0.18%) |
May 21, 2008 | 10.73 | 10.94 | 10.47 | 10.57 | 332,690 | -0.10(-0.95%) |
May 20, 2008 | 10.80 | 10.92 | 10.54 | 10.68 | 414,542 | -0.16(-1.47%) |
May 19, 2008 | 10.66 | 10.99 | 10.61 | 10.83 | 473,389 | +0.24(+2.28%) |
May 16, 2008 | 10.71 | 10.71 | 10.41 | 10.59 | 318,828 | -0.04(-0.42%) |
May 15, 2008 | 10.68 | 10.68 | 10.43 | 10.64 | 452,244 | -0.08(-0.71%) |
May 14, 2008 | 10.84 | 10.90 | 10.67 | 10.71 | 277,347 | -0.11(-1.00%) |
May 13, 2008 | 10.68 | 10.96 | 10.50 | 10.82 | 457,431 | +0.13(+1.25%) |
May 12, 2008 | 9.970 | 10.73 | 9.970 | 10.69 | 546,046 | +0.71(+7.13%) |
May 09, 2008 | 9.989 | 10.12 | 9.881 | 9.977 | 375,344 | -0.06(-0.57%) |
May 08, 2008 | 9.964 | 10.10 | 9.843 | 10.03 | 448,040 | +0.09(+0.89%) |
May 07, 2008 | 10.36 | 10.36 | 9.894 | 9.945 | 451,747 | -0.34(-3.27%) |
May 06, 2008 | 9.831 | 10.36 | 9.812 | 10.28 | 681,470 | +0.43(+4.38%) |
May 05, 2008 | 9.793 | 10.05 | 9.685 | 9.850 | 404,296 | -0.03(-0.26%) |
May 02, 2008 | 10.05 | 10.06 | 9.735 | 9.875 | 365,813 | -0.06(-0.58%) |
May 01, 2008 | 9.399 | 10.06 | 9.390 | 9.932 | 538,024 | +0.54(+5.75%) |
Apr 30, 2008 | 9.519 | 9.615 | 9.285 | 9.392 | 482,113 | -0.07(-0.74%) |
Apr 29, 2008 | 9.545 | 9.596 | 9.450 | 9.462 | 502,449 | -0.08(-0.80%) |
Apr 28, 2008 | 9.367 | 9.647 | 9.367 | 9.539 | 822,632 | +0.15(+1.56%) |
Apr 25, 2008 | 9.285 | 9.399 | 9.081 | 9.392 | 1,091,844 | +0.11(+1.16%) |
Apr 24, 2008 | 9.075 | 9.697 | 9.037 | 9.285 | 2,203,536 | +0.16(+1.74%) |
Apr 23, 2008 | 9.564 | 9.589 | 8.815 | 9.126 | 4,666,709 | -2.87(-23.93%) |
Apr 22, 2008 | 12.22 | 12.22 | 11.77 | 12.00 | 333,041 | -0.25(-2.07%) |
Apr 21, 2008 | 12.32 | 12.36 | 12.15 | 12.25 | 281,773 | -0.12(-0.98%) |
Apr 18, 2008 | 12.41 | 12.53 | 12.22 | 12.37 | 298,921 | +0.17(+1.35%) |
Apr 17, 2008 | 12.03 | 12.39 | 12.03 | 12.21 | 255,391 | -0.17(-1.33%) |
Apr 16, 2008 | 11.80 | 12.40 | 11.77 | 12.37 | 488,589 | +0.70(+6.04%) |
Apr 15, 2008 | 11.88 | 11.94 | 11.51 | 11.67 | 452,397 | -0.13(-1.08%) |
Apr 14, 2008 | 11.91 | 11.98 | 11.71 | 11.79 | 296,753 | -0.17(-1.43%) |
Apr 11, 2008 | 12.28 | 12.39 | 11.93 | 11.96 | 228,422 | -0.43(-3.48%) |
Apr 10, 2008 | 12.10 | 12.61 | 12.04 | 12.40 | 450,048 | +0.27(+2.25%) |
Apr 09, 2008 | 12.76 | 12.95 | 12.02 | 12.12 | 747,473 | -0.58(-4.60%) |
Apr 08, 2008 | 12.80 | 13.00 | 12.56 | 12.71 | 672,294 | -0.15(-1.14%) |
Apr 07, 2008 | 12.55 | 12.90 | 12.52 | 12.85 | 1,068,925 | +0.46(+3.74%) |
Apr 04, 2008 | 12.00 | 12.68 | 11.90 | 12.39 | 1,230,934 | +0.69(+5.86%) |
Apr 03, 2008 | 11.75 | 11.84 | 11.39 | 11.70 | 507,603 | -0.16(-1.34%) |
Apr 02, 2008 | 12.00 | 12.00 | 11.73 | 11.86 | 755,509 | -0.13(-1.06%) |
Apr 01, 2008 | 11.58 | 12.06 | 11.47 | 11.99 | 844,810 | +0.62(+5.42%) |
Mar 31, 2008 | 11.09 | 11.48 | 10.94 | 11.37 | 673,910 | +0.29(+2.58%) |
Mar 28, 2008 | 10.73 | 11.18 | 10.61 | 11.09 | 475,808 | +0.37(+3.44%) |
Mar 27, 2008 | 10.91 | 10.99 | 10.64 | 10.72 | 561,017 | -0.13(-1.23%) |
Mar 26, 2008 | 10.75 | 10.90 | 10.58 | 10.85 | 227,094 | +0.06(+0.53%) |
Mar 25, 2008 | 10.95 | 11.05 | 10.62 | 10.80 | 328,885 | -0.13(-1.22%) |
Mar 24, 2008 | 10.64 | 11.05 | 10.52 | 10.93 | 472,978 | +0.37(+3.49%) |
Mar 21, 2008 | 10.01 | 10.57 | 9.945 | 10.56 | 1,083,089 | +0.00(+0.00%) |
Mar 20, 2008 | 10.01 | 10.57 | 9.945 | 10.56 | 1,083,089 | +0.65(+6.53%) |
Mar 19, 2008 | 10.19 | 10.39 | 9.907 | 9.913 | 468,289 | -0.10(-0.95%) |
Mar 18, 2008 | 9.564 | 10.05 | 9.488 | 10.01 | 433,659 | +0.64(+6.85%) |
Mar 17, 2008 | 9.367 | 9.659 | 9.285 | 9.367 | 322,497 | -0.25(-2.64%) |
Mar 14, 2008 | 9.970 | 10.01 | 9.481 | 9.621 | 746,998 | -0.29(-2.88%) |
Mar 13, 2008 | 9.970 | 10.03 | 9.748 | 9.907 | 714,286 | -0.18(-1.82%) |
Mar 12, 2008 | 10.05 | 10.47 | 10.04 | 10.09 | 640,325 | +0.12(+1.21%) |
Mar 11, 2008 | 10.17 | 10.17 | 9.640 | 9.970 | 600,142 | +0.10(+1.03%) |
Mar 10, 2008 | 10.22 | 10.22 | 9.608 | 9.869 | 542,717 | -0.30(-2.94%) |
Mar 07, 2008 | 10.17 | 10.44 | 10.10 | 10.17 | 390,936 | -0.12(-1.17%) |
Mar 06, 2008 | 10.67 | 10.81 | 10.26 | 10.29 | 504,196 | -0.42(-3.92%) |
Mar 05, 2008 | 10.22 | 10.86 | 10.09 | 10.71 | 1,137,431 | +0.51(+5.05%) |
Mar 04, 2008 | 10.17 | 10.35 | 10.03 | 10.19 | 969,959 | -0.16(-1.53%) |
Mar 03, 2008 | 10.88 | 10.89 | 10.05 | 10.35 | 1,223,285 | -0.62(-5.67%) |
Feb 29, 2008 | 11.07 | 11.15 | 10.86 | 10.97 | 487,101 | -0.13(-1.14%) |
Feb 28, 2008 | 11.14 | 11.49 | 10.93 | 11.10 | 660,021 | -0.11(-0.96%) |
Feb 27, 2008 | 11.01 | 11.35 | 10.91 | 11.21 | 1,195,434 | +0.11(+1.03%) |
Feb 26, 2008 | 11.03 | 11.34 | 11.02 | 11.09 | 357,587 | -0.03(-0.29%) |
Feb 25, 2008 | 10.97 | 11.16 | 10.78 | 11.13 | 680,955 | +0.18(+1.68%) |
Feb 22, 2008 | 11.01 | 11.14 | 10.68 | 10.94 | 683,701 | -0.07(-0.63%) |
Feb 21, 2008 | 11.08 | 11.37 | 10.86 | 11.01 | 709,905 | +0.04(+0.35%) |
Feb 20, 2008 | 11.11 | 11.18 | 10.81 | 10.97 | 774,707 | -0.21(-1.87%) |
Feb 19, 2008 | 11.15 | 11.49 | 11.04 | 11.18 | 801,847 | +0.25(+2.26%) |
Feb 18, 2008 | 10.70 | 11.18 | 10.70 | 10.94 | 964,574 | +0.00(+0.00%) |
Feb 15, 2008 | 10.70 | 11.18 | 10.70 | 10.94 | 964,574 | +0.17(+1.53%) |
Feb 14, 2008 | 11.27 | 11.30 | 10.70 | 10.77 | 1,911,887 | -0.37(-3.31%) |
Feb 13, 2008 | 11.56 | 11.88 | 10.50 | 11.14 | 5,065,919 | -1.23(-9.96%) |
Feb 12, 2008 | 12.22 | 12.56 | 12.16 | 12.37 | 727,126 | +0.25(+2.10%) |
Feb 11, 2008 | 12.33 | 12.47 | 11.97 | 12.12 | 805,665 | -0.18(-1.45%) |
Feb 08, 2008 | 12.31 | 12.57 | 12.09 | 12.29 | 641,265 | -0.02(-0.15%) |
Feb 07, 2008 | 12.07 | 12.38 | 12.07 | 12.31 | 398,893 | +0.09(+0.73%) |
Feb 06, 2008 | 12.54 | 12.67 | 12.14 | 12.22 | 290,163 | -0.19(-1.54%) |
Feb 05, 2008 | 12.71 | 12.80 | 12.38 | 12.42 | 467,084 | -0.41(-3.17%) |
Feb 04, 2008 | 13.13 | 13.32 | 12.77 | 12.82 | 480,343 | -0.37(-2.84%) |
Feb 01, 2008 | 13.09 | 13.34 | 12.92 | 13.20 | 474,039 | +0.18(+1.42%) |
Jan 31, 2008 | 12.54 | 13.13 | 12.52 | 13.01 | 505,460 | +0.30(+2.40%) |
Jan 30, 2008 | 12.73 | 13.00 | 12.70 | 12.71 | 523,961 | -0.09(-0.69%) |
Jan 29, 2008 | 12.35 | 12.90 | 12.13 | 12.80 | 719,044 | +0.52(+4.24%) |
Jan 28, 2008 | 12.36 | 12.36 | 12.09 | 12.28 | 686,762 | +0.11(+0.89%) |
Jan 25, 2008 | 12.07 | 12.40 | 12.01 | 12.17 | 545,962 | +0.31(+2.62%) |
Jan 24, 2008 | 12.29 | 12.52 | 11.78 | 11.86 | 947,232 | -0.35(-2.86%) |
Jan 23, 2008 | 11.82 | 12.28 | 11.57 | 12.21 | 814,678 | +0.13(+1.05%) |
Jan 22, 2008 | 11.86 | 12.28 | 11.56 | 12.08 | 971,861 | -0.27(-2.16%) |
Jan 21, 2008 | 13.00 | 13.29 | 12.18 | 12.35 | 918,805 | +0.00(+0.00%) |
Jan 18, 2008 | 13.00 | 13.29 | 12.18 | 12.35 | 918,805 | -0.34(-2.70%) |
Jan 17, 2008 | 13.20 | 13.39 | 12.60 | 12.69 | 652,578 | -0.36(-2.77%) |
Jan 16, 2008 | 13.51 | 13.62 | 12.85 | 13.05 | 860,794 | -0.53(-3.88%) |
Jan 15, 2008 | 13.74 | 14.03 | 13.55 | 13.58 | 572,239 | -0.39(-2.77%) |
Jan 14, 2008 | 14.24 | 14.26 | 13.84 | 13.96 | 672,123 | -0.18(-1.26%) |
Jan 11, 2008 | 14.67 | 14.67 | 14.07 | 14.14 | 716,835 | -0.27(-1.89%) |
Jan 10, 2008 | 14.18 | 14.49 | 13.91 | 14.42 | 731,543 | +0.06(+0.44%) |
Jan 09, 2008 | 14.00 | 14.40 | 13.86 | 14.35 | 595,389 | +0.37(+2.63%) |
Jan 08, 2008 | 14.12 | 14.49 | 13.98 | 13.98 | 589,744 | -0.10(-0.68%) |
Jan 07, 2008 | 13.88 | 14.31 | 13.76 | 14.08 | 491,962 | +0.36(+2.59%) |
Jan 04, 2008 | 14.13 | 14.20 | 13.62 | 13.72 | 516,510 | -0.57(-4.00%) |
Jan 03, 2008 | 14.27 | 14.55 | 14.23 | 14.30 | 431,453 | +0.05(+0.36%) |
Jan 02, 2008 | 14.37 | 14.55 | 14.23 | 14.24 | 507,413 | -0.09(-0.62%) |
Jan 01, 2008 | 14.85 | 14.95 | 14.19 | 14.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.85 | 14.95 | 14.19 | 14.33 | 682,526 | -0.72(-4.81%) |
Dec 28, 2007 | 15.11 | 15.11 | 14.70 | 15.06 | 412,708 | +0.25(+1.72%) |
Dec 27, 2007 | 15.50 | 15.67 | 14.80 | 14.80 | 281,516 | -0.66(-4.27%) |
Dec 26, 2007 | 15.13 | 15.76 | 15.06 | 15.46 | 352,127 | +0.13(+0.87%) |
Dec 24, 2007 | 15.50 | 15.64 | 14.87 | 15.33 | 348,852 | -0.02(-0.12%) |
Dec 21, 2007 | 14.90 | 15.39 | 14.80 | 15.35 | 899,427 | +0.71(+4.86%) |
Dec 20, 2007 | 14.68 | 14.68 | 14.34 | 14.64 | 398,580 | +0.25(+1.77%) |
Dec 19, 2007 | 14.30 | 14.76 | 14.27 | 14.38 | 588,333 | +0.08(+0.58%) |
Dec 18, 2007 | 13.49 | 14.39 | 13.26 | 14.30 | 1,093,654 | +0.93(+6.98%) |
Dec 17, 2007 | 13.89 | 14.03 | 13.37 | 13.37 | 512,682 | -0.60(-4.28%) |
Dec 14, 2007 | 14.23 | 14.38 | 13.96 | 13.96 | 447,999 | -0.37(-2.57%) |
Dec 13, 2007 | 14.20 | 14.35 | 13.80 | 14.33 | 544,484 | +0.03(+0.22%) |
Dec 12, 2007 | 15.00 | 15.20 | 14.22 | 14.30 | 737,707 | -0.32(-2.21%) |
Dec 11, 2007 | 15.43 | 15.51 | 14.58 | 14.63 | 492,408 | -0.72(-4.68%) |
Dec 10, 2007 | 15.09 | 15.36 | 15.09 | 15.34 | 571,519 | +0.28(+1.86%) |
Dec 07, 2007 | 15.16 | 15.22 | 14.93 | 15.06 | 534,727 | -0.08(-0.55%) |
Dec 06, 2007 | 14.65 | 15.17 | 14.38 | 15.15 | 228,713 | +0.50(+3.38%) |
Dec 05, 2007 | 14.75 | 14.75 | 14.32 | 14.65 | 384,417 | +0.29(+1.99%) |
Dec 04, 2007 | 14.54 | 14.70 | 14.23 | 14.37 | 530,302 | -0.18(-1.22%) |
Dec 03, 2007 | 14.65 | 14.77 | 14.45 | 14.54 | 838,057 | -0.27(-1.84%) |
Nov 30, 2007 | 14.90 | 14.97 | 14.64 | 14.82 | 568,103 | +0.16(+1.08%) |
Nov 29, 2007 | 14.50 | 14.97 | 14.48 | 14.66 | 670,735 | +0.28(+1.94%) |
Nov 28, 2007 | 13.88 | 14.51 | 13.88 | 14.38 | 839,113 | +0.60(+4.33%) |
Nov 27, 2007 | 13.96 | 14.26 | 13.65 | 13.78 | 924,966 | -0.11(-0.78%) |
Nov 26, 2007 | 13.42 | 14.10 | 13.42 | 13.89 | 970,904 | +0.47(+3.50%) |
Nov 23, 2007 | 13.21 | 13.54 | 13.13 | 13.42 | 417,329 | +0.38(+2.92%) |
Nov 21, 2007 | 13.51 | 13.56 | 12.92 | 13.04 | 1,063,590 | -0.52(-3.84%) |
Nov 20, 2007 | 13.40 | 13.72 | 13.28 | 13.56 | 1,619,002 | +0.15(+1.14%) |
Nov 19, 2007 | 13.21 | 13.63 | 13.02 | 13.41 | 1,130,047 | +0.11(+0.86%) |
Nov 16, 2007 | 12.87 | 13.36 | 12.70 | 13.29 | 1,588,618 | +0.55(+4.28%) |
Nov 15, 2007 | 12.90 | 13.29 | 12.64 | 12.75 | 2,334,980 | +0.11(+0.90%) |
Nov 14, 2007 | 14.12 | 14.41 | 12.55 | 12.63 | 6,486,620 | -5.51(-30.38%) |
Nov 13, 2007 | 18.42 | 18.48 | 17.53 | 18.14 | 1,039,750 | +0.81(+4.65%) |
Nov 12, 2007 | 17.65 | 17.94 | 17.21 | 17.34 | 401,510 | -0.37(-2.08%) |
Nov 09, 2007 | 18.02 | 18.10 | 17.54 | 17.71 | 459,307 | -0.60(-3.26%) |
Nov 08, 2007 | 18.21 | 18.42 | 17.85 | 18.30 | 609,040 | +0.29(+1.59%) |
Nov 07, 2007 | 17.83 | 18.22 | 17.74 | 18.02 | 580,373 | -0.04(-0.25%) |
Nov 06, 2007 | 17.44 | 18.10 | 17.36 | 18.06 | 563,956 | +0.64(+3.64%) |
Nov 05, 2007 | 17.50 | 17.71 | 17.32 | 17.43 | 385,332 | -0.31(-1.75%) |
Nov 02, 2007 | 17.93 | 17.99 | 17.48 | 17.74 | 487,062 | -0.05(-0.29%) |
Nov 01, 2007 | 18.69 | 18.91 | 17.67 | 17.79 | 809,468 | -1.15(-6.07%) |
Oct 31, 2007 | 18.56 | 19.10 | 18.42 | 18.94 | 552,631 | +0.43(+2.33%) |
Oct 30, 2007 | 18.37 | 18.73 | 18.29 | 18.51 | 421,814 | +0.09(+0.48%) |
Oct 29, 2007 | 17.92 | 18.75 | 17.92 | 18.42 | 539,104 | +0.49(+2.73%) |
Oct 26, 2007 | 17.66 | 17.98 | 17.50 | 17.93 | 595,855 | +0.44(+2.54%) |
Oct 25, 2007 | 17.64 | 17.79 | 17.32 | 17.48 | 511,453 | -0.20(-1.15%) |
Oct 24, 2007 | 17.69 | 17.79 | 17.20 | 17.69 | 791,819 | -0.18(-1.00%) |
Oct 23, 2007 | 17.89 | 17.99 | 17.51 | 17.86 | 615,797 | +0.18(+1.04%) |
Oct 22, 2007 | 17.41 | 17.88 | 17.18 | 17.68 | 762,924 | +0.13(+0.72%) |
Oct 19, 2007 | 18.33 | 18.35 | 17.55 | 17.55 | 748,802 | -0.76(-4.13%) |
Oct 18, 2007 | 18.58 | 18.58 | 18.13 | 18.31 | 855,040 | -0.46(-2.47%) |
Oct 17, 2007 | 18.89 | 19.24 | 18.58 | 18.77 | 583,116 | -0.06(-0.30%) |
Oct 16, 2007 | 19.13 | 19.40 | 18.76 | 18.83 | 526,691 | -0.39(-2.05%) |
Oct 15, 2007 | 19.04 | 19.67 | 19.03 | 19.22 | 497,064 | +0.00(+0.00%) |
Oct 12, 2007 | 19.21 | 19.38 | 19.05 | 19.22 | 256,049 | +0.00(+0.00%) |
Oct 11, 2007 | 19.51 | 19.72 | 18.86 | 19.22 | 572,898 | -0.40(-2.04%) |
Oct 10, 2007 | 19.89 | 20.11 | 19.50 | 19.62 | 693,755 | -0.32(-1.59%) |
Oct 09, 2007 | 19.81 | 20.08 | 19.60 | 19.94 | 300,389 | +0.15(+0.74%) |
Oct 08, 2007 | 19.95 | 20.25 | 19.53 | 19.79 | 573,808 | -0.46(-2.26%) |
Oct 05, 2007 | 19.90 | 20.56 | 19.76 | 20.25 | 579,439 | +0.46(+2.34%) |
Oct 04, 2007 | 19.97 | 20.07 | 19.29 | 19.79 | 1,213,134 | -0.60(-2.93%) |
Oct 03, 2007 | 18.47 | 20.42 | 18.47 | 20.39 | 2,037,876 | +1.78(+9.59%) |
Oct 02, 2007 | 18.42 | 19.04 | 18.28 | 18.60 | 889,302 | +0.67(+3.72%) |
Oct 01, 2007 | 17.21 | 17.94 | 17.18 | 17.93 | 787,673 | +0.65(+3.75%) |
Sep 28, 2007 | 17.68 | 17.75 | 17.26 | 17.29 | 330,362 | -0.34(-1.91%) |
Sep 27, 2007 | 17.48 | 17.85 | 17.32 | 17.62 | 421,779 | +0.15(+0.87%) |
Sep 26, 2007 | 17.56 | 17.77 | 17.25 | 17.47 | 764,787 | -0.02(-0.11%) |
Sep 25, 2007 | 17.43 | 17.70 | 17.42 | 17.49 | 462,365 | -0.08(-0.47%) |
Sep 24, 2007 | 17.78 | 18.22 | 17.56 | 17.57 | 326,035 | -0.21(-1.18%) |
Sep 21, 2007 | 17.93 | 18.09 | 17.69 | 17.78 | 774,698 | +0.03(+0.14%) |
Sep 20, 2007 | 18.16 | 18.25 | 17.64 | 17.76 | 580,953 | -0.60(-3.29%) |
Sep 19, 2007 | 17.70 | 18.45 | 17.70 | 18.36 | 734,243 | +0.73(+4.14%) |
Sep 18, 2007 | 17.62 | 17.78 | 17.15 | 17.63 | 648,836 | +0.07(+0.40%) |
Sep 17, 2007 | 17.56 | 17.84 | 17.46 | 17.56 | 260,507 | -0.16(-0.90%) |
Sep 14, 2007 | 17.76 | 18.08 | 17.48 | 17.72 | 441,384 | +0.11(+0.61%) |
Sep 13, 2007 | 17.88 | 18.18 | 17.55 | 17.61 | 425,710 | -0.17(-0.96%) |
Sep 12, 2007 | 17.53 | 18.02 | 17.47 | 17.78 | 869,880 | +0.20(+1.12%) |
Sep 11, 2007 | 17.43 | 17.86 | 17.36 | 17.58 | 327,640 | +0.27(+1.54%) |
Sep 10, 2007 | 17.34 | 17.76 | 17.02 | 17.32 | 351,995 | -0.02(-0.11%) |
Sep 07, 2007 | 17.83 | 17.83 | 17.06 | 17.34 | 508,821 | -0.74(-4.11%) |
Sep 06, 2007 | 17.95 | 18.26 | 17.79 | 18.08 | 342,342 | -0.05(-0.28%) |
Sep 05, 2007 | 17.47 | 18.32 | 17.47 | 18.13 | 629,125 | +0.65(+3.71%) |
Sep 04, 2007 | 17.36 | 18.23 | 17.28 | 17.48 | 791,142 | +0.02(+0.11%) |
Aug 31, 2007 | 17.30 | 17.72 | 17.18 | 17.46 | 344,572 | +0.44(+2.61%) |
Aug 30, 2007 | 17.15 | 17.62 | 16.84 | 17.02 | 478,966 | -0.37(-2.12%) |
Aug 29, 2007 | 16.98 | 17.41 | 16.72 | 17.39 | 609,100 | +0.57(+3.40%) |
Aug 28, 2007 | 16.76 | 17.09 | 16.67 | 16.82 | 561,808 | -0.02(-0.11%) |
Aug 27, 2007 | 16.99 | 17.13 | 16.82 | 16.84 | 349,482 | -0.15(-0.86%) |
Aug 24, 2007 | 16.84 | 17.11 | 16.57 | 16.98 | 296,372 | +0.11(+0.68%) |
Aug 23, 2007 | 17.15 | 17.15 | 16.51 | 16.87 | 434,457 | -0.18(-1.04%) |
Aug 22, 2007 | 16.88 | 17.15 | 16.84 | 17.04 | 597,271 | +0.34(+2.01%) |
Aug 21, 2007 | 16.75 | 16.96 | 16.51 | 16.71 | 740,701 | +0.25(+1.50%) |
Aug 20, 2007 | 15.89 | 16.67 | 15.89 | 16.46 | 829,893 | +0.64(+4.01%) |
Aug 17, 2007 | 16.52 | 16.98 | 15.64 | 15.83 | 980,883 | -0.13(-0.84%) |
Aug 16, 2007 | 15.69 | 16.12 | 15.29 | 15.96 | 1,466,740 | +0.15(+0.96%) |
Aug 15, 2007 | 16.82 | 16.82 | 15.64 | 15.81 | 1,327,841 | +0.06(+0.36%) |
Aug 14, 2007 | 17.05 | 17.15 | 15.51 | 15.75 | 1,025,842 | -0.91(-5.45%) |
Aug 13, 2007 | 16.68 | 17.37 | 15.97 | 16.66 | 883,235 | +0.09(+0.54%) |
Aug 10, 2007 | 17.21 | 17.90 | 16.19 | 16.57 | 2,247,693 | -1.15(-6.49%) |
Aug 09, 2007 | 16.81 | 18.22 | 16.57 | 17.72 | 4,230,292 | +0.91(+5.40%) |
Aug 08, 2007 | 15.87 | 17.27 | 15.81 | 16.81 | 3,352,039 | +0.93(+5.88%) |
Aug 07, 2007 | 14.37 | 16.00 | 14.30 | 15.88 | 1,666,812 | +1.45(+10.08%) |
Aug 06, 2007 | 13.88 | 14.54 | 13.39 | 14.42 | 947,904 | +0.55(+3.94%) |
Aug 03, 2007 | 13.82 | 14.27 | 13.77 | 13.88 | 837,275 | -0.08(-0.55%) |
Aug 02, 2007 | 13.86 | 14.16 | 13.56 | 13.95 | 827,825 | +0.18(+1.29%) |
Aug 01, 2007 | 13.46 | 13.83 | 13.25 | 13.77 | 726,645 | +0.27(+2.02%) |
Jul 31, 2007 | 13.94 | 14.14 | 13.49 | 13.50 | 514,031 | -0.36(-2.61%) |
Jul 30, 2007 | 13.74 | 13.93 | 13.47 | 13.86 | 631,999 | +0.12(+0.88%) |
Jul 27, 2007 | 14.04 | 14.11 | 13.72 | 13.74 | 752,983 | -0.39(-2.79%) |
Jul 26, 2007 | 14.21 | 14.29 | 13.84 | 14.14 | 1,160,284 | -0.32(-2.24%) |
Jul 25, 2007 | 14.51 | 14.61 | 14.13 | 14.46 | 1,085,643 | -0.01(-0.09%) |
Jul 24, 2007 | 14.83 | 15.01 | 14.41 | 14.47 | 832,734 | -0.47(-3.15%) |
Jul 23, 2007 | 15.16 | 15.42 | 14.89 | 14.94 | 765,185 | -0.10(-0.63%) |
Jul 20, 2007 | 15.10 | 15.22 | 14.85 | 15.04 | 913,555 | -0.10(-0.63%) |
Jul 19, 2007 | 15.10 | 15.50 | 14.79 | 15.13 | 1,913,309 | +0.20(+1.36%) |
Jul 18, 2007 | 15.23 | 15.25 | 14.83 | 14.93 | 1,284,386 | -0.34(-2.25%) |
Jul 17, 2007 | 15.56 | 15.65 | 15.20 | 15.27 | 802,481 | -0.10(-0.66%) |
Jul 16, 2007 | 15.27 | 15.47 | 15.08 | 15.37 | 1,200,306 | +0.51(+3.46%) |
Jul 13, 2007 | 15.11 | 15.32 | 14.81 | 14.86 | 957,291 | -0.10(-0.64%) |
Jul 12, 2007 | 14.76 | 15.04 | 14.76 | 14.96 | 1,066,618 | +0.25(+1.73%) |
Jul 11, 2007 | 14.05 | 14.89 | 14.05 | 14.70 | 1,466,592 | +0.62(+4.42%) |
Jul 10, 2007 | 14.30 | 14.30 | 14.01 | 14.08 | 794,800 | -0.18(-1.29%) |
Jul 09, 2007 | 14.11 | 14.31 | 13.89 | 14.26 | 859,552 | +0.19(+1.35%) |
Jul 06, 2007 | 13.56 | 14.14 | 13.55 | 14.07 | 900,049 | +0.55(+4.04%) |
Jul 05, 2007 | 13.77 | 14.00 | 13.46 | 13.53 | 626,075 | -0.26(-1.89%) |
Jul 03, 2007 | 13.56 | 14.03 | 13.53 | 13.79 | 576,811 | +0.16(+1.17%) |
Jul 02, 2007 | 13.72 | 13.72 | 13.34 | 13.63 | 972,510 | -0.01(-0.09%) |
Jun 29, 2007 | 13.52 | 13.90 | 13.49 | 13.64 | 1,872,789 | +0.14(+1.03%) |
Jun 28, 2007 | 13.25 | 13.77 | 13.25 | 13.50 | 1,198,918 | +0.22(+1.67%) |
Jun 27, 2007 | 13.07 | 13.31 | 12.96 | 13.28 | 712,730 | +0.20(+1.55%) |
Jun 26, 2007 | 13.27 | 13.38 | 12.94 | 13.08 | 895,619 | -0.17(-1.25%) |
Jun 25, 2007 | 13.39 | 13.44 | 13.04 | 13.24 | 1,378,989 | -0.24(-1.79%) |
Jun 22, 2007 | 13.55 | 13.74 | 13.34 | 13.48 | 2,069,041 | -0.07(-0.52%) |
Jun 21, 2007 | 13.40 | 13.67 | 13.28 | 13.55 | 953,175 | +0.15(+1.09%) |
Jun 20, 2007 | 13.50 | 13.96 | 13.35 | 13.41 | 1,094,548 | -0.08(-0.61%) |
Jun 19, 2007 | 13.32 | 13.52 | 13.26 | 13.49 | 1,342,873 | +0.22(+1.63%) |
Jun 18, 2007 | 13.36 | 13.40 | 13.23 | 13.27 | 622,464 | -0.03(-0.19%) |
Jun 15, 2007 | 13.61 | 13.93 | 13.25 | 13.30 | 1,448,533 | -0.10(-0.76%) |
Jun 14, 2007 | 13.29 | 13.43 | 13.18 | 13.40 | 798,039 | +0.17(+1.30%) |
Jun 13, 2007 | 13.20 | 13.34 | 13.06 | 13.23 | 1,030,774 | +0.06(+0.43%) |
Jun 12, 2007 | 13.48 | 13.64 | 13.06 | 13.17 | 1,469,003 | -0.43(-3.13%) |
Jun 11, 2007 | 13.91 | 13.96 | 13.34 | 13.60 | 2,165,641 | -0.46(-3.25%) |
Jun 08, 2007 | 14.47 | 14.50 | 13.97 | 14.05 | 1,439,289 | -0.25(-1.78%) |
Jun 07, 2007 | 14.63 | 14.75 | 14.14 | 14.31 | 1,177,534 | -0.42(-2.85%) |
Jun 06, 2007 | 14.66 | 14.74 | 14.41 | 14.73 | 785,226 | -0.08(-0.56%) |
Jun 05, 2007 | 14.90 | 15.13 | 14.68 | 14.81 | 1,230,990 | -0.14(-0.93%) |
Jun 04, 2007 | 15.20 | 15.20 | 14.80 | 14.95 | 1,034,861 | -0.20(-1.34%) |