Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.77 | 16.94 | 16.47 | 16.70 | 4,201,846 | -0.05(-0.27%) |
Jun 27, 2008 | 16.43 | 16.84 | 16.37 | 16.75 | 6,196,850 | +0.27(+1.67%) |
Jun 26, 2008 | 17.28 | 17.28 | 16.40 | 16.47 | 9,691,837 | -1.11(-6.29%) |
Jun 25, 2008 | 17.71 | 18.20 | 17.52 | 17.58 | 3,695,516 | -0.14(-0.81%) |
Jun 24, 2008 | 17.87 | 18.08 | 17.60 | 17.72 | 3,328,405 | -0.35(-1.96%) |
Jun 23, 2008 | 18.30 | 18.43 | 18.01 | 18.08 | 3,483,376 | -0.21(-1.15%) |
Jun 20, 2008 | 18.94 | 19.10 | 18.16 | 18.29 | 4,572,984 | -0.82(-4.28%) |
Jun 19, 2008 | 18.24 | 19.16 | 18.06 | 19.11 | 4,759,289 | +0.85(+4.64%) |
Jun 18, 2008 | 18.89 | 18.89 | 17.96 | 18.26 | 8,389,211 | -0.24(-1.32%) |
Jun 17, 2008 | 18.57 | 18.81 | 18.28 | 18.50 | 3,280,524 | -0.04(-0.22%) |
Jun 16, 2008 | 18.52 | 18.64 | 18.31 | 18.54 | 2,780,453 | -0.08(-0.40%) |
Jun 13, 2008 | 17.93 | 18.64 | 17.70 | 18.62 | 4,318,550 | +0.84(+4.74%) |
Jun 12, 2008 | 17.49 | 17.90 | 17.43 | 17.78 | 2,541,038 | +0.35(+1.99%) |
Jun 11, 2008 | 17.84 | 17.86 | 17.24 | 17.43 | 2,233,326 | -0.39(-2.20%) |
Jun 10, 2008 | 17.78 | 17.93 | 17.71 | 17.82 | 2,389,949 | -0.15(-0.82%) |
Jun 09, 2008 | 18.21 | 18.36 | 17.75 | 17.97 | 5,598,534 | -0.24(-1.30%) |
Jun 06, 2008 | 18.94 | 18.94 | 18.18 | 18.21 | 2,488,493 | -0.84(-4.43%) |
Jun 05, 2008 | 18.93 | 19.17 | 18.85 | 19.05 | 2,524,868 | +0.16(+0.86%) |
Jun 04, 2008 | 18.98 | 19.08 | 18.81 | 18.89 | 3,075,305 | -0.27(-1.41%) |
Jun 03, 2008 | 19.13 | 19.62 | 19.05 | 19.16 | 5,110,599 | +0.04(+0.22%) |
Jun 02, 2008 | 19.34 | 19.48 | 19.02 | 19.12 | 1,849,024 | -0.35(-1.78%) |
May 30, 2008 | 19.42 | 19.62 | 19.34 | 19.46 | 6,873,061 | +0.21(+1.09%) |
May 29, 2008 | 19.20 | 19.30 | 18.94 | 19.25 | 2,813,679 | +0.06(+0.29%) |
May 28, 2008 | 19.21 | 19.64 | 18.89 | 19.20 | 4,278,841 | -0.05(-0.23%) |
May 27, 2008 | 19.29 | 19.42 | 18.91 | 19.24 | 5,597,174 | -0.41(-2.09%) |
May 26, 2008 | 19.63 | 19.75 | 19.47 | 19.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.63 | 19.75 | 19.47 | 19.65 | 2,559,447 | -0.02(-0.10%) |
May 22, 2008 | 19.97 | 20.10 | 19.32 | 19.67 | 4,669,829 | -0.30(-1.49%) |
May 21, 2008 | 20.29 | 20.57 | 19.93 | 19.97 | 4,830,713 | -0.33(-1.61%) |
May 20, 2008 | 20.74 | 20.77 | 20.14 | 20.29 | 4,808,975 | -0.44(-2.14%) |
May 19, 2008 | 20.80 | 21.07 | 20.68 | 20.74 | 3,516,272 | -0.07(-0.33%) |
May 16, 2008 | 20.70 | 20.84 | 20.56 | 20.81 | 2,717,340 | +0.11(+0.53%) |
May 15, 2008 | 20.32 | 20.75 | 20.20 | 20.70 | 1,956,495 | +0.35(+1.70%) |
May 14, 2008 | 20.18 | 20.48 | 20.10 | 20.35 | 1,811,342 | +0.19(+0.93%) |
May 13, 2008 | 19.93 | 20.17 | 19.75 | 20.16 | 1,986,950 | +0.27(+1.38%) |
May 12, 2008 | 19.73 | 19.90 | 19.53 | 19.89 | 2,709,308 | +0.22(+1.13%) |
May 09, 2008 | 19.84 | 19.95 | 19.52 | 19.67 | 2,210,764 | -0.25(-1.25%) |
May 08, 2008 | 19.89 | 20.11 | 19.74 | 19.91 | 2,975,400 | +0.08(+0.42%) |
May 07, 2008 | 19.59 | 20.18 | 19.57 | 19.83 | 4,282,348 | +0.30(+1.56%) |
May 06, 2008 | 19.23 | 19.67 | 19.11 | 19.53 | 3,024,472 | +0.26(+1.37%) |
May 05, 2008 | 19.10 | 19.40 | 18.93 | 19.26 | 2,800,860 | -0.11(-0.58%) |
May 02, 2008 | 19.72 | 19.83 | 18.89 | 19.38 | 5,112,069 | +0.23(+1.18%) |
May 01, 2008 | 18.67 | 19.15 | 18.48 | 19.15 | 2,507,415 | +0.65(+3.52%) |
Apr 30, 2008 | 18.65 | 18.91 | 18.39 | 18.50 | 3,980,718 | -0.06(-0.32%) |
Apr 29, 2008 | 18.37 | 18.64 | 18.32 | 18.56 | 1,907,639 | +0.08(+0.43%) |
Apr 28, 2008 | 18.38 | 18.59 | 18.17 | 18.48 | 3,047,876 | +0.27(+1.51%) |
Apr 25, 2008 | 18.35 | 18.38 | 17.83 | 18.21 | 2,111,545 | -0.06(-0.35%) |
Apr 24, 2008 | 17.77 | 18.38 | 17.74 | 18.27 | 1,904,886 | +0.50(+2.80%) |
Apr 23, 2008 | 17.66 | 17.87 | 17.40 | 17.77 | 1,881,269 | +0.12(+0.70%) |
Apr 22, 2008 | 17.87 | 17.91 | 17.58 | 17.65 | 2,284,287 | -0.29(-1.64%) |
Apr 21, 2008 | 17.74 | 18.00 | 17.54 | 17.94 | 2,134,234 | +0.07(+0.38%) |
Apr 18, 2008 | 17.48 | 17.89 | 17.39 | 17.87 | 2,768,462 | +0.62(+3.60%) |
Apr 17, 2008 | 17.16 | 17.33 | 16.94 | 17.25 | 1,465,457 | +0.01(+0.07%) |
Apr 16, 2008 | 16.74 | 17.24 | 16.70 | 17.24 | 3,031,643 | +0.66(+3.97%) |
Apr 15, 2008 | 16.24 | 16.64 | 16.06 | 16.58 | 2,668,454 | +0.46(+2.87%) |
Apr 14, 2008 | 16.28 | 16.29 | 15.92 | 16.12 | 3,013,024 | -0.23(-1.40%) |
Apr 11, 2008 | 16.73 | 16.74 | 16.25 | 16.35 | 1,806,910 | -0.53(-3.14%) |
Apr 10, 2008 | 16.53 | 16.98 | 16.53 | 16.88 | 1,081,726 | +0.31(+1.89%) |
Apr 09, 2008 | 17.09 | 17.23 | 16.48 | 16.57 | 1,461,543 | -0.48(-2.83%) |
Apr 08, 2008 | 16.78 | 17.26 | 16.78 | 17.05 | 1,408,710 | +0.05(+0.27%) |
Apr 07, 2008 | 17.11 | 17.25 | 16.86 | 17.01 | 1,318,850 | -0.01(-0.04%) |
Apr 04, 2008 | 16.91 | 17.17 | 16.75 | 17.01 | 1,657,331 | +0.15(+0.89%) |
Apr 03, 2008 | 16.89 | 16.90 | 16.59 | 16.86 | 2,436,730 | -0.00(-0.02%) |
Apr 02, 2008 | 17.01 | 17.15 | 16.70 | 16.87 | 2,672,426 | -0.11(-0.64%) |
Apr 01, 2008 | 16.42 | 16.99 | 16.30 | 16.98 | 2,597,434 | +0.78(+4.81%) |
Mar 31, 2008 | 16.19 | 16.26 | 15.92 | 16.20 | 3,825,286 | +0.45(+2.84%) |
Mar 28, 2008 | 15.90 | 15.96 | 15.65 | 15.75 | 1,452,592 | -0.06(-0.40%) |
Mar 27, 2008 | 16.18 | 16.21 | 15.71 | 15.81 | 2,117,953 | -0.30(-1.89%) |
Mar 26, 2008 | 16.33 | 16.46 | 16.08 | 16.12 | 1,512,778 | -0.32(-1.92%) |
Mar 25, 2008 | 16.39 | 16.55 | 16.20 | 16.43 | 3,297,113 | -0.02(-0.09%) |
Mar 24, 2008 | 16.22 | 16.58 | 16.09 | 16.45 | 2,809,412 | +0.29(+1.82%) |
Mar 21, 2008 | 15.64 | 16.28 | 15.49 | 16.15 | 5,019,566 | +0.00(+0.00%) |
Mar 20, 2008 | 15.64 | 16.28 | 15.49 | 16.15 | 5,019,566 | +0.50(+3.22%) |
Mar 19, 2008 | 16.27 | 16.46 | 15.65 | 15.65 | 2,116,962 | -0.57(-3.50%) |
Mar 18, 2008 | 15.70 | 16.25 | 15.53 | 16.22 | 3,471,608 | +0.75(+4.84%) |
Mar 17, 2008 | 15.32 | 15.73 | 15.24 | 15.47 | 3,937,263 | -0.21(-1.37%) |
Mar 14, 2008 | 15.80 | 16.11 | 15.37 | 15.68 | 2,768,019 | -0.32(-2.00%) |
Mar 13, 2008 | 15.47 | 16.07 | 15.12 | 16.00 | 2,099,162 | +0.39(+2.51%) |
Mar 12, 2008 | 15.54 | 15.80 | 15.37 | 15.61 | 2,224,564 | -0.02(-0.14%) |
Mar 11, 2008 | 15.73 | 17.10 | 15.25 | 15.64 | 3,186,493 | +0.42(+2.77%) |
Mar 10, 2008 | 15.43 | 15.68 | 15.13 | 15.21 | 2,671,658 | -0.33(-2.13%) |
Mar 07, 2008 | 15.73 | 15.88 | 15.43 | 15.54 | 2,094,717 | -0.26(-1.67%) |
Mar 06, 2008 | 15.79 | 16.02 | 15.70 | 15.81 | 2,454,741 | -0.06(-0.36%) |
Mar 05, 2008 | 15.52 | 16.17 | 15.14 | 15.86 | 2,823,679 | -0.04(-0.24%) |
Mar 04, 2008 | 15.52 | 16.09 | 15.44 | 15.90 | 4,130,115 | -0.21(-1.28%) |
Mar 03, 2008 | 16.23 | 16.27 | 15.86 | 16.11 | 3,114,437 | -0.12(-0.72%) |
Feb 29, 2008 | 17.03 | 17.18 | 16.15 | 16.23 | 2,496,121 | -0.92(-5.36%) |
Feb 28, 2008 | 16.72 | 17.54 | 16.59 | 17.14 | 4,384,926 | -0.20(-1.17%) |
Feb 27, 2008 | 16.96 | 17.49 | 16.94 | 17.35 | 1,937,987 | +0.22(+1.27%) |
Feb 26, 2008 | 17.13 | 17.62 | 16.65 | 17.13 | 2,193,341 | -0.03(-0.18%) |
Feb 25, 2008 | 16.99 | 17.31 | 16.63 | 17.16 | 3,834,566 | -0.38(-2.17%) |
Feb 22, 2008 | 17.24 | 17.58 | 17.04 | 17.54 | 4,243,158 | +0.32(+1.84%) |
Feb 21, 2008 | 17.43 | 17.61 | 17.09 | 17.22 | 2,307,603 | -0.07(-0.41%) |
Feb 20, 2008 | 17.17 | 17.47 | 16.94 | 17.30 | 3,662,876 | +0.08(+0.46%) |
Feb 19, 2008 | 17.33 | 17.45 | 17.11 | 17.22 | 3,445,949 | -0.13(-0.74%) |
Feb 18, 2008 | 17.63 | 17.63 | 17.16 | 17.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.63 | 17.63 | 17.16 | 17.34 | 1,435,751 | -0.17(-0.99%) |
Feb 14, 2008 | 17.66 | 17.80 | 17.37 | 17.52 | 4,079,975 | -0.18(-1.04%) |
Feb 13, 2008 | 17.76 | 17.80 | 17.51 | 17.70 | 2,716,293 | +0.08(+0.45%) |
Feb 12, 2008 | 17.80 | 17.92 | 17.44 | 17.62 | 3,899,236 | +0.11(+0.60%) |
Feb 11, 2008 | 17.10 | 17.52 | 16.79 | 17.52 | 5,996,129 | +0.45(+2.65%) |
Feb 08, 2008 | 17.50 | 17.50 | 16.84 | 17.07 | 4,639,092 | -0.17(-1.00%) |
Feb 07, 2008 | 17.00 | 17.46 | 16.69 | 17.24 | 6,927,787 | +0.17(+0.97%) |
Feb 06, 2008 | 17.77 | 17.86 | 17.02 | 17.07 | 4,004,075 | -0.60(-3.41%) |
Feb 05, 2008 | 18.22 | 18.30 | 17.66 | 17.68 | 3,324,486 | -0.86(-4.63%) |
Feb 04, 2008 | 19.21 | 19.24 | 18.48 | 18.53 | 2,182,169 | -0.64(-3.32%) |
Feb 01, 2008 | 19.12 | 19.34 | 18.80 | 19.17 | 4,019,630 | +0.12(+0.63%) |
Jan 31, 2008 | 18.11 | 19.20 | 17.59 | 19.05 | 3,497,717 | +0.64(+3.45%) |
Jan 30, 2008 | 18.66 | 18.84 | 17.80 | 18.41 | 5,145,606 | -0.32(-1.69%) |
Jan 29, 2008 | 18.50 | 19.33 | 18.33 | 18.73 | 2,829,662 | +0.00(+0.02%) |
Jan 28, 2008 | 18.25 | 18.82 | 17.95 | 18.73 | 2,220,844 | +0.38(+2.05%) |
Jan 25, 2008 | 18.26 | 18.69 | 18.10 | 18.35 | 4,572,761 | +0.25(+1.39%) |
Jan 24, 2008 | 18.04 | 18.50 | 17.80 | 18.10 | 4,060,452 | +0.11(+0.63%) |
Jan 23, 2008 | 17.04 | 18.11 | 16.57 | 17.98 | 6,793,370 | +0.56(+3.20%) |
Jan 22, 2008 | 16.14 | 17.61 | 15.82 | 17.43 | 5,733,780 | +0.58(+3.46%) |
Jan 21, 2008 | 17.12 | 17.45 | 16.60 | 16.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.12 | 17.45 | 16.60 | 16.84 | 4,543,180 | +0.12(+0.74%) |
Jan 17, 2008 | 16.75 | 17.63 | 16.43 | 16.72 | 7,946,413 | +1.05(+6.68%) |
Jan 16, 2008 | 15.79 | 15.93 | 15.18 | 15.67 | 3,752,292 | -0.21(-1.33%) |
Jan 15, 2008 | 16.03 | 16.20 | 15.63 | 15.88 | 3,572,773 | -0.27(-1.70%) |
Jan 14, 2008 | 16.28 | 16.62 | 16.03 | 16.16 | 4,732,692 | +0.26(+1.61%) |
Jan 11, 2008 | 16.64 | 16.75 | 15.74 | 15.90 | 4,526,105 | -0.91(-5.40%) |
Jan 10, 2008 | 16.60 | 17.05 | 16.44 | 16.81 | 2,649,923 | -0.05(-0.29%) |
Jan 09, 2008 | 16.60 | 16.94 | 16.25 | 16.86 | 4,104,311 | +0.30(+1.80%) |
Jan 08, 2008 | 16.42 | 16.82 | 16.17 | 16.56 | 4,309,578 | +0.16(+0.99%) |
Jan 07, 2008 | 16.86 | 16.88 | 16.08 | 16.40 | 2,055,589 | +0.01(+0.07%) |
Jan 04, 2008 | 16.95 | 17.08 | 16.26 | 16.39 | 4,683,527 | -0.75(-4.39%) |
Jan 03, 2008 | 17.56 | 17.92 | 17.12 | 17.14 | 2,382,911 | -0.43(-2.42%) |
Jan 02, 2008 | 18.09 | 18.22 | 17.42 | 17.57 | 1,757,493 | -0.66(-3.59%) |
Jan 01, 2008 | 18.24 | 18.65 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.24 | 18.65 | 18.22 | 18.22 | 1,138,451 | -0.32(-1.75%) |
Dec 28, 2007 | 18.71 | 18.91 | 18.53 | 18.54 | 786,687 | +0.11(+0.57%) |
Dec 27, 2007 | 18.86 | 18.91 | 18.28 | 18.44 | 1,470,027 | -0.49(-2.57%) |
Dec 26, 2007 | 19.06 | 19.25 | 18.82 | 18.92 | 1,677,390 | -0.22(-1.14%) |
Dec 24, 2007 | 18.10 | 19.20 | 18.10 | 19.14 | 845,145 | +0.41(+2.19%) |
Dec 21, 2007 | 18.14 | 18.73 | 17.93 | 18.73 | 3,147,353 | +0.69(+3.82%) |
Dec 20, 2007 | 18.06 | 18.21 | 17.78 | 18.04 | 2,340,303 | +0.16(+0.88%) |
Dec 19, 2007 | 17.96 | 18.28 | 17.85 | 17.89 | 1,903,380 | -0.15(-0.86%) |
Dec 18, 2007 | 18.39 | 18.45 | 17.84 | 18.04 | 2,594,953 | +8.91(+97.61%) |
Dec 17, 2007 | 9.127 | 9.157 | 9.025 | 9.129 | 3,322,234 | -0.02(-0.19%) |
Dec 14, 2007 | 9.114 | 9.315 | 9.064 | 9.146 | 3,986,308 | +0.04(+0.49%) |
Dec 13, 2007 | 9.145 | 9.191 | 9.044 | 9.102 | 1,806,065 | -0.07(-0.73%) |
Dec 12, 2007 | 9.344 | 9.513 | 9.148 | 9.169 | 2,300,018 | +0.01(+0.10%) |
Dec 11, 2007 | 9.556 | 9.648 | 9.153 | 9.159 | 2,467,133 | -0.35(-3.72%) |
Dec 10, 2007 | 9.400 | 9.520 | 9.365 | 9.513 | 3,381,082 | +0.20(+2.12%) |
Dec 07, 2007 | 9.438 | 9.438 | 9.297 | 9.316 | 2,116,314 | -0.09(-1.00%) |
Dec 06, 2007 | 9.152 | 9.423 | 9.152 | 9.410 | 4,203,164 | +0.23(+2.47%) |
Dec 05, 2007 | 9.180 | 9.276 | 9.030 | 9.183 | 4,112,577 | +0.14(+1.50%) |
Dec 04, 2007 | 8.876 | 9.194 | 8.854 | 9.047 | 3,114,868 | -0.09(-1.03%) |
Dec 03, 2007 | 9.104 | 9.239 | 9.017 | 9.142 | 3,233,363 | +0.05(+0.56%) |
Nov 30, 2007 | 9.276 | 9.390 | 9.079 | 9.091 | 2,505,391 | -0.10(-1.09%) |
Nov 29, 2007 | 9.250 | 9.307 | 9.116 | 9.190 | 1,387,349 | -0.12(-1.25%) |
Nov 28, 2007 | 9.058 | 9.328 | 8.971 | 9.307 | 1,933,242 | +0.34(+3.74%) |
Nov 27, 2007 | 8.762 | 8.997 | 8.646 | 8.971 | 4,468,603 | +0.18(+2.04%) |
Nov 26, 2007 | 8.870 | 9.059 | 8.775 | 8.791 | 2,945,309 | -0.10(-1.12%) |
Nov 23, 2007 | 8.938 | 9.030 | 8.821 | 8.891 | 1,224,241 | +0.03(+0.29%) |
Nov 21, 2007 | 9.000 | 9.019 | 8.866 | 8.866 | 2,604,597 | -0.18(-1.97%) |
Nov 20, 2007 | 9.022 | 9.189 | 8.925 | 9.044 | 3,478,854 | +0.09(+0.98%) |
Nov 19, 2007 | 9.281 | 9.281 | 8.923 | 8.956 | 2,999,987 | -0.37(-4.00%) |
Nov 16, 2007 | 9.458 | 9.458 | 9.141 | 9.330 | 3,611,536 | -0.08(-0.83%) |
Nov 15, 2007 | 9.503 | 9.739 | 9.378 | 9.408 | 3,932,667 | +0.02(+0.19%) |
Nov 14, 2007 | 9.496 | 9.501 | 9.304 | 9.390 | 3,479,385 | -0.02(-0.21%) |
Nov 13, 2007 | 9.373 | 9.483 | 9.270 | 9.410 | 2,255,277 | +0.08(+0.88%) |
Nov 12, 2007 | 9.263 | 9.477 | 9.263 | 9.328 | 2,547,316 | +0.08(+0.82%) |
Nov 09, 2007 | 9.429 | 9.511 | 9.209 | 9.252 | 2,057,981 | -0.30(-3.19%) |
Nov 08, 2007 | 9.530 | 9.621 | 9.258 | 9.556 | 1,947,212 | +0.07(+0.74%) |
Nov 07, 2007 | 9.668 | 9.692 | 9.463 | 9.486 | 2,426,749 | -0.28(-2.88%) |
Nov 06, 2007 | 9.732 | 9.876 | 9.565 | 9.767 | 4,442,088 | +0.03(+0.29%) |
Nov 05, 2007 | 8.987 | 9.814 | 8.987 | 9.739 | 1,892,763 | -0.02(-0.16%) |
Nov 02, 2007 | 9.876 | 9.929 | 9.610 | 9.755 | 2,641,952 | -0.10(-0.99%) |
Nov 01, 2007 | 9.814 | 9.947 | 9.700 | 9.853 | 3,301,377 | -0.09(-0.95%) |
Oct 31, 2007 | 9.643 | 9.974 | 9.514 | 9.947 | 4,324,789 | +0.37(+3.81%) |
Oct 30, 2007 | 9.638 | 9.763 | 9.503 | 9.582 | 1,774,231 | -0.10(-1.06%) |
Oct 29, 2007 | 9.274 | 9.821 | 9.247 | 9.684 | 3,782,264 | +0.47(+5.06%) |
Oct 26, 2007 | 9.286 | 9.316 | 8.986 | 9.218 | 3,692,463 | +0.31(+3.50%) |
Oct 25, 2007 | 9.121 | 9.200 | 8.836 | 8.906 | 2,614,321 | -0.08(-0.88%) |
Oct 24, 2007 | 8.939 | 9.091 | 8.845 | 8.985 | 2,807,738 | -0.02(-0.19%) |
Oct 23, 2007 | 8.882 | 9.002 | 8.871 | 9.002 | 1,370,393 | +0.19(+2.17%) |
Oct 22, 2007 | 8.807 | 8.897 | 8.697 | 8.811 | 2,259,900 | -0.10(-1.16%) |
Oct 19, 2007 | 8.978 | 9.045 | 8.851 | 8.915 | 3,710,529 | -0.05(-0.54%) |
Oct 18, 2007 | 8.869 | 8.965 | 8.759 | 8.963 | 1,880,504 | +0.08(+0.88%) |
Oct 17, 2007 | 8.881 | 8.928 | 8.716 | 8.885 | 1,630,762 | +0.07(+0.81%) |
Oct 16, 2007 | 8.849 | 8.853 | 8.677 | 8.813 | 1,529,271 | -0.03(-0.34%) |
Oct 15, 2007 | 8.796 | 8.861 | 8.728 | 8.843 | 1,536,710 | -0.02(-0.25%) |
Oct 12, 2007 | 8.798 | 8.928 | 8.694 | 8.866 | 2,551,620 | -0.19(-2.09%) |
Oct 11, 2007 | 9.195 | 9.240 | 8.986 | 9.055 | 2,448,535 | -0.13(-1.36%) |
Oct 10, 2007 | 9.199 | 9.223 | 8.997 | 9.180 | 2,524,520 | -0.04(-0.45%) |
Oct 09, 2007 | 9.141 | 9.251 | 9.123 | 9.222 | 2,461,288 | +0.11(+1.20%) |
Oct 08, 2007 | 9.060 | 9.130 | 9.020 | 9.112 | 1,011,189 | +0.00(+0.00%) |
Oct 05, 2007 | 8.976 | 9.126 | 8.940 | 9.112 | 1,256,149 | +0.21(+2.31%) |
Oct 04, 2007 | 8.999 | 9.054 | 8.845 | 8.906 | 1,683,367 | -0.05(-0.59%) |
Oct 03, 2007 | 9.042 | 9.149 | 8.918 | 8.959 | 2,455,443 | -0.08(-0.94%) |
Oct 02, 2007 | 9.009 | 9.078 | 8.956 | 9.044 | 2,441,096 | +0.10(+1.15%) |
Oct 01, 2007 | 8.748 | 9.025 | 8.747 | 8.941 | 1,986,778 | +0.33(+3.81%) |
Sep 28, 2007 | 8.640 | 8.692 | 8.529 | 8.613 | 1,187,603 | -0.04(-0.42%) |
Sep 27, 2007 | 8.536 | 8.653 | 8.512 | 8.649 | 1,851,811 | +0.16(+1.90%) |
Sep 26, 2007 | 8.196 | 8.531 | 8.186 | 8.489 | 2,030,881 | +0.38(+4.68%) |
Sep 25, 2007 | 8.089 | 8.188 | 8.007 | 8.109 | 1,623,323 | +0.02(+0.20%) |
Sep 24, 2007 | 8.111 | 8.223 | 7.998 | 8.093 | 2,999,561 | +0.04(+0.53%) |
Sep 21, 2007 | 8.124 | 8.124 | 8.037 | 8.051 | 2,509,110 | +0.02(+0.19%) |
Sep 20, 2007 | 8.188 | 8.238 | 7.984 | 8.036 | 2,369,361 | -0.19(-2.36%) |
Sep 19, 2007 | 8.158 | 8.375 | 8.139 | 8.230 | 1,735,973 | +0.10(+1.22%) |
Sep 18, 2007 | 7.990 | 8.132 | 7.944 | 8.131 | 1,997,405 | +0.18(+2.26%) |
Sep 17, 2007 | 7.947 | 8.030 | 7.921 | 7.951 | 1,281,123 | -0.03(-0.41%) |
Sep 14, 2007 | 7.867 | 8.004 | 7.848 | 7.984 | 1,260,400 | +0.06(+0.75%) |
Sep 13, 2007 | 7.894 | 8.069 | 7.755 | 7.925 | 2,303,472 | +0.10(+1.23%) |
Sep 12, 2007 | 7.835 | 7.907 | 7.798 | 7.829 | 1,404,932 | -0.01(-0.17%) |
Sep 11, 2007 | 7.768 | 7.850 | 7.725 | 7.842 | 1,566,998 | +0.09(+1.19%) |
Sep 10, 2007 | 7.808 | 7.883 | 7.584 | 7.750 | 2,589,878 | +0.00(+0.04%) |
Sep 07, 2007 | 7.726 | 7.866 | 7.644 | 7.747 | 2,142,999 | -0.03(-0.44%) |
Sep 06, 2007 | 7.937 | 7.948 | 7.746 | 7.781 | 1,874,659 | -0.16(-2.03%) |
Sep 05, 2007 | 7.868 | 7.951 | 7.817 | 7.942 | 1,743,943 | +0.00(+0.06%) |
Sep 04, 2007 | 7.912 | 7.989 | 7.878 | 7.937 | 1,755,633 | -0.01(-0.18%) |
Aug 31, 2007 | 7.928 | 7.970 | 7.862 | 7.951 | 1,702,497 | +0.12(+1.56%) |
Aug 30, 2007 | 7.858 | 7.950 | 7.700 | 7.829 | 1,266,245 | -0.04(-0.50%) |
Aug 29, 2007 | 7.612 | 7.868 | 7.533 | 7.868 | 1,949,051 | +0.29(+3.80%) |
Aug 28, 2007 | 7.688 | 7.705 | 7.549 | 7.580 | 2,899,665 | -0.15(-1.97%) |
Aug 27, 2007 | 7.791 | 7.857 | 7.730 | 7.733 | 1,258,275 | -0.06(-0.80%) |
Aug 24, 2007 | 7.758 | 7.827 | 7.691 | 7.795 | 1,374,644 | +0.04(+0.52%) |
Aug 23, 2007 | 7.951 | 7.991 | 7.734 | 7.755 | 3,373,112 | -0.17(-2.13%) |
Aug 22, 2007 | 7.753 | 7.950 | 7.720 | 7.923 | 1,974,556 | +0.21(+2.77%) |
Aug 21, 2007 | 7.754 | 7.787 | 7.637 | 7.709 | 2,043,634 | -0.06(-0.78%) |
Aug 20, 2007 | 7.420 | 7.771 | 7.354 | 7.770 | 6,366,829 | +0.48(+6.54%) |
Aug 17, 2007 | 7.373 | 7.569 | 7.215 | 7.293 | 4,502,265 | +0.02(+0.27%) |
Aug 16, 2007 | 7.771 | 7.779 | 7.100 | 7.273 | 5,870,001 | -0.51(-6.52%) |
Aug 15, 2007 | 8.018 | 8.148 | 7.770 | 7.780 | 2,540,992 | -0.29(-3.54%) |
Aug 14, 2007 | 8.365 | 8.402 | 8.059 | 8.065 | 1,823,117 | -0.35(-4.13%) |
Aug 13, 2007 | 8.538 | 8.685 | 8.321 | 8.412 | 2,023,973 | -0.13(-1.48%) |
Aug 10, 2007 | 8.639 | 8.769 | 8.397 | 8.538 | 3,963,991 | -0.25(-2.87%) |
Aug 09, 2007 | 8.517 | 8.892 | 8.516 | 8.791 | 4,114,368 | +0.06(+0.68%) |
Aug 08, 2007 | 8.512 | 8.914 | 8.459 | 8.731 | 3,123,370 | +0.23(+2.76%) |
Aug 07, 2007 | 8.244 | 8.570 | 8.215 | 8.497 | 3,580,345 | +0.25(+3.07%) |
Aug 06, 2007 | 8.314 | 8.373 | 8.109 | 8.244 | 2,700,402 | -0.01(-0.10%) |
Aug 03, 2007 | 8.312 | 8.336 | 8.224 | 8.252 | 2,407,620 | -0.08(-0.92%) |
Aug 02, 2007 | 8.304 | 8.358 | 8.192 | 8.329 | 2,205,169 | +0.08(+1.00%) |
Aug 01, 2007 | 8.121 | 8.291 | 8.072 | 8.246 | 2,468,727 | +0.11(+1.37%) |
Jul 31, 2007 | 8.160 | 8.374 | 8.128 | 8.135 | 2,233,863 | -0.03(-0.31%) |
Jul 30, 2007 | 7.989 | 8.210 | 7.871 | 8.160 | 2,766,292 | +0.19(+2.38%) |
Jul 27, 2007 | 8.111 | 8.133 | 7.722 | 7.970 | 6,269,057 | -0.14(-1.74%) |
Jul 26, 2007 | 8.281 | 8.397 | 7.945 | 8.111 | 4,888,568 | -0.24(-2.91%) |
Jul 25, 2007 | 8.466 | 8.552 | 8.292 | 8.354 | 2,740,255 | -0.08(-0.90%) |
Jul 24, 2007 | 8.457 | 8.501 | 8.287 | 8.430 | 2,376,269 | -0.11(-1.32%) |
Jul 23, 2007 | 8.600 | 8.632 | 8.523 | 8.543 | 1,583,471 | -0.04(-0.44%) |
Jul 20, 2007 | 8.680 | 8.693 | 8.485 | 8.581 | 1,857,124 | -0.12(-1.42%) |
Jul 19, 2007 | 8.759 | 8.821 | 8.636 | 8.704 | 1,895,914 | -0.04(-0.47%) |
Jul 18, 2007 | 8.712 | 8.828 | 8.652 | 8.745 | 1,097,271 | -0.01(-0.09%) |
Jul 17, 2007 | 8.869 | 8.926 | 8.748 | 8.753 | 1,723,220 | -0.12(-1.31%) |
Jul 16, 2007 | 8.659 | 9.048 | 8.656 | 8.869 | 2,486,262 | +0.17(+1.94%) |
Jul 13, 2007 | 8.637 | 8.738 | 8.610 | 8.700 | 1,220,548 | +0.01(+0.12%) |
Jul 12, 2007 | 8.563 | 8.699 | 8.426 | 8.690 | 1,547,869 | +0.18(+2.09%) |
Jul 11, 2007 | 8.425 | 8.520 | 8.414 | 8.512 | 1,486,762 | +0.04(+0.51%) |
Jul 10, 2007 | 8.474 | 8.508 | 8.421 | 8.469 | 2,013,346 | -0.03(-0.37%) |
Jul 09, 2007 | 8.373 | 8.509 | 8.353 | 8.500 | 1,702,497 | +0.16(+1.88%) |
Jul 06, 2007 | 8.269 | 8.351 | 8.235 | 8.343 | 811,927 | +0.06(+0.74%) |
Jul 05, 2007 | 8.287 | 8.297 | 8.220 | 8.281 | 1,500,578 | -0.01(-0.07%) |
Jul 03, 2007 | 8.290 | 8.354 | 8.260 | 8.287 | 854,436 | +0.02(+0.24%) |