Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.74 | 14.91 | 14.38 | 14.46 | 16,654,286 | -0.28(-1.87%) |
Jun 27, 2008 | 14.47 | 14.82 | 14.39 | 14.74 | 14,551,985 | +0.26(+1.78%) |
Jun 26, 2008 | 14.85 | 14.88 | 14.48 | 14.48 | 12,753,485 | -0.51(-3.43%) |
Jun 25, 2008 | 14.81 | 15.22 | 14.81 | 14.99 | 12,338,592 | +0.27(+1.87%) |
Jun 24, 2008 | 15.06 | 15.19 | 14.66 | 14.72 | 11,795,446 | -0.43(-2.82%) |
Jun 23, 2008 | 14.85 | 15.30 | 14.82 | 15.15 | 25,720,482 | +0.46(+3.15%) |
Jun 20, 2008 | 14.25 | 14.91 | 14.09 | 14.68 | 39,798,748 | +1.13(+8.38%) |
Jun 19, 2008 | 13.33 | 13.65 | 13.09 | 13.55 | 9,379,191 | +0.15(+1.14%) |
Jun 18, 2008 | 13.47 | 13.73 | 13.39 | 13.40 | 7,155,652 | -0.14(-1.04%) |
Jun 17, 2008 | 13.81 | 13.91 | 13.50 | 13.54 | 7,367,570 | -0.22(-1.62%) |
Jun 16, 2008 | 13.80 | 13.80 | 13.26 | 13.76 | 13,293,877 | -0.30(-2.12%) |
Jun 13, 2008 | 13.96 | 14.06 | 13.84 | 14.06 | 5,441,526 | +0.16(+1.14%) |
Jun 12, 2008 | 13.61 | 14.04 | 13.61 | 13.90 | 9,488,313 | +0.33(+2.46%) |
Jun 11, 2008 | 13.73 | 13.87 | 13.54 | 13.57 | 5,529,867 | -0.30(-2.19%) |
Jun 10, 2008 | 13.85 | 13.96 | 13.40 | 13.87 | 7,901,665 | +0.34(+2.51%) |
Jun 09, 2008 | 13.40 | 13.70 | 13.40 | 13.53 | 6,289,957 | +0.12(+0.87%) |
Jun 06, 2008 | 13.70 | 13.80 | 13.40 | 13.41 | 8,234,000 | -0.49(-3.53%) |
Jun 05, 2008 | 13.68 | 13.98 | 13.66 | 13.91 | 6,751,068 | +0.25(+1.80%) |
Jun 04, 2008 | 13.87 | 13.87 | 13.44 | 13.66 | 9,118,896 | -0.35(-2.51%) |
Jun 03, 2008 | 13.67 | 14.14 | 13.67 | 14.01 | 13,647,605 | +0.37(+2.70%) |
Jun 02, 2008 | 13.80 | 13.81 | 13.46 | 13.64 | 7,918,419 | -0.19(-1.35%) |
May 30, 2008 | 13.36 | 13.87 | 13.36 | 13.83 | 10,735,577 | +0.43(+3.23%) |
May 29, 2008 | 13.66 | 13.81 | 13.32 | 13.40 | 8,268,574 | -0.26(-1.93%) |
May 28, 2008 | 13.56 | 13.70 | 13.39 | 13.66 | 7,473,901 | +0.12(+0.91%) |
May 27, 2008 | 13.37 | 13.68 | 13.36 | 13.54 | 6,737,263 | +0.25(+1.85%) |
May 26, 2008 | 13.57 | 13.64 | 13.14 | 13.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.57 | 13.64 | 13.14 | 13.29 | 8,618,791 | -0.31(-2.28%) |
May 22, 2008 | 13.68 | 13.76 | 13.51 | 13.60 | 4,932,392 | -0.03(-0.21%) |
May 21, 2008 | 13.77 | 14.02 | 13.60 | 13.63 | 9,754,233 | -0.19(-1.35%) |
May 20, 2008 | 13.81 | 13.88 | 13.70 | 13.82 | 5,332,300 | -0.08(-0.59%) |
May 19, 2008 | 13.68 | 14.02 | 13.64 | 13.90 | 6,329,397 | +0.20(+1.45%) |
May 16, 2008 | 13.68 | 13.75 | 13.41 | 13.70 | 5,858,532 | +0.01(+0.09%) |
May 15, 2008 | 13.78 | 13.82 | 13.57 | 13.69 | 4,330,890 | -0.11(-0.81%) |
May 14, 2008 | 14.02 | 14.02 | 13.77 | 13.80 | 7,174,849 | -0.18(-1.30%) |
May 13, 2008 | 13.49 | 14.01 | 13.47 | 13.98 | 8,289,126 | +0.47(+3.46%) |
May 12, 2008 | 13.50 | 13.60 | 13.42 | 13.51 | 4,594,349 | +0.08(+0.57%) |
May 09, 2008 | 13.36 | 13.55 | 13.21 | 13.44 | 3,180,244 | -0.15(-1.08%) |
May 08, 2008 | 13.39 | 13.71 | 13.30 | 13.58 | 7,900,216 | +0.28(+2.11%) |
May 07, 2008 | 13.51 | 13.62 | 13.27 | 13.30 | 5,938,512 | -0.21(-1.56%) |
May 06, 2008 | 13.51 | 13.54 | 13.30 | 13.51 | 6,275,280 | -0.12(-0.86%) |
May 05, 2008 | 13.58 | 13.78 | 13.34 | 13.63 | 4,927,536 | -0.03(-0.21%) |
May 02, 2008 | 13.81 | 13.89 | 13.44 | 13.66 | 8,028,000 | -0.17(-1.23%) |
May 01, 2008 | 13.46 | 13.84 | 13.46 | 13.83 | 9,156,459 | +0.37(+2.78%) |
Apr 30, 2008 | 13.51 | 13.60 | 13.42 | 13.46 | 7,364,023 | -0.01(-0.04%) |
Apr 29, 2008 | 13.54 | 13.67 | 13.38 | 13.46 | 6,686,394 | -0.13(-0.95%) |
Apr 28, 2008 | 13.44 | 13.71 | 13.43 | 13.59 | 7,716,894 | +0.10(+0.74%) |
Apr 25, 2008 | 13.65 | 13.65 | 13.29 | 13.49 | 8,466,508 | -0.12(-0.86%) |
Apr 24, 2008 | 13.16 | 13.71 | 13.16 | 13.61 | 11,972,618 | +0.51(+3.93%) |
Apr 23, 2008 | 12.95 | 13.22 | 12.93 | 13.09 | 8,624,123 | +0.22(+1.73%) |
Apr 22, 2008 | 12.08 | 13.02 | 12.08 | 12.87 | 13,089,764 | +0.49(+3.97%) |
Apr 21, 2008 | 11.89 | 12.48 | 11.89 | 12.38 | 6,106,203 | +0.35(+2.92%) |
Apr 18, 2008 | 12.48 | 12.58 | 11.91 | 12.03 | 11,691,047 | -0.33(-2.70%) |
Apr 17, 2008 | 12.29 | 12.48 | 12.28 | 12.36 | 3,869,260 | +0.01(+0.09%) |
Apr 16, 2008 | 12.10 | 12.36 | 12.05 | 12.35 | 6,612,956 | +0.33(+2.77%) |
Apr 15, 2008 | 11.77 | 12.05 | 11.74 | 12.02 | 5,999,156 | +0.30(+2.60%) |
Apr 14, 2008 | 11.84 | 11.92 | 11.64 | 11.71 | 6,190,559 | -0.15(-1.28%) |
Apr 11, 2008 | 11.82 | 11.99 | 11.77 | 11.86 | 7,535,649 | -0.18(-1.51%) |
Apr 10, 2008 | 12.16 | 12.22 | 11.62 | 12.05 | 9,169,215 | -0.13(-1.11%) |
Apr 09, 2008 | 12.32 | 12.46 | 12.17 | 12.18 | 5,827,965 | -0.11(-0.86%) |
Apr 08, 2008 | 12.33 | 12.46 | 12.17 | 12.29 | 5,328,002 | -0.04(-0.28%) |
Apr 07, 2008 | 12.22 | 12.55 | 12.22 | 12.32 | 6,568,082 | +0.17(+1.40%) |
Apr 04, 2008 | 12.30 | 12.40 | 12.12 | 12.15 | 4,673,354 | -0.16(-1.28%) |
Apr 03, 2008 | 12.42 | 12.47 | 12.22 | 12.31 | 7,439,743 | -0.21(-1.68%) |
Apr 02, 2008 | 12.61 | 12.72 | 12.45 | 12.52 | 6,172,962 | -0.06(-0.47%) |
Apr 01, 2008 | 12.71 | 12.71 | 12.40 | 12.58 | 6,944,160 | +0.13(+1.08%) |
Mar 31, 2008 | 12.27 | 12.51 | 12.26 | 12.44 | 5,979,147 | +0.17(+1.38%) |
Mar 28, 2008 | 12.41 | 12.44 | 12.23 | 12.27 | 4,711,129 | +0.05(+0.43%) |
Mar 27, 2008 | 12.40 | 12.43 | 12.08 | 12.22 | 6,986,529 | -0.17(-1.37%) |
Mar 26, 2008 | 12.74 | 12.74 | 12.34 | 12.39 | 10,609,966 | -0.36(-2.84%) |
Mar 25, 2008 | 12.91 | 13.02 | 12.70 | 12.75 | 9,615,398 | -0.16(-1.22%) |
Mar 24, 2008 | 12.87 | 13.08 | 12.72 | 12.91 | 4,620,997 | +0.07(+0.55%) |
Mar 21, 2008 | 12.87 | 13.01 | 12.49 | 12.84 | 8,731,223 | +0.00(+0.00%) |
Mar 20, 2008 | 12.87 | 13.01 | 12.49 | 12.84 | 8,731,223 | +0.01(+0.05%) |
Mar 19, 2008 | 12.87 | 13.15 | 12.75 | 12.84 | 9,428,364 | +0.14(+1.11%) |
Mar 18, 2008 | 12.19 | 12.72 | 12.19 | 12.70 | 7,385,837 | +0.75(+6.32%) |
Mar 17, 2008 | 11.75 | 12.06 | 11.22 | 11.94 | 13,839,279 | -0.12(-1.02%) |
Mar 14, 2008 | 12.40 | 12.45 | 11.95 | 12.06 | 8,331,002 | -0.27(-2.18%) |
Mar 13, 2008 | 12.17 | 12.41 | 12.06 | 12.33 | 11,073,996 | -0.04(-0.28%) |
Mar 12, 2008 | 12.75 | 12.87 | 12.36 | 12.37 | 6,009,659 | -0.37(-2.94%) |
Mar 11, 2008 | 12.31 | 12.76 | 12.17 | 12.74 | 7,934,764 | +0.47(+3.86%) |
Mar 10, 2008 | 12.45 | 12.45 | 12.13 | 12.27 | 8,473,426 | -0.18(-1.46%) |
Mar 07, 2008 | 12.60 | 12.70 | 12.34 | 12.45 | 10,547,571 | -0.28(-2.21%) |
Mar 06, 2008 | 12.91 | 12.97 | 12.44 | 12.73 | 14,078,580 | -0.25(-1.94%) |
Mar 05, 2008 | 12.72 | 13.02 | 12.60 | 12.98 | 12,851,001 | +0.36(+2.87%) |
Mar 04, 2008 | 12.20 | 12.67 | 12.10 | 12.62 | 14,943,350 | +0.26(+2.13%) |
Mar 03, 2008 | 12.23 | 12.41 | 12.14 | 12.36 | 9,966,476 | +0.19(+1.54%) |
Feb 29, 2008 | 12.34 | 12.38 | 12.13 | 12.17 | 7,985,374 | -0.29(-2.30%) |
Feb 28, 2008 | 12.47 | 12.64 | 12.36 | 12.46 | 5,996,566 | -0.20(-1.57%) |
Feb 27, 2008 | 12.53 | 12.81 | 12.48 | 12.65 | 7,743,249 | +0.02(+0.19%) |
Feb 26, 2008 | 12.75 | 12.78 | 12.54 | 12.63 | 14,864,429 | -0.15(-1.19%) |
Feb 25, 2008 | 12.60 | 12.82 | 12.47 | 12.78 | 7,975,297 | +0.24(+1.91%) |
Feb 22, 2008 | 12.30 | 12.59 | 12.17 | 12.54 | 7,333,109 | +0.26(+2.14%) |
Feb 21, 2008 | 12.53 | 12.53 | 12.19 | 12.28 | 5,168,346 | -0.18(-1.41%) |
Feb 20, 2008 | 12.39 | 12.54 | 12.20 | 12.46 | 7,420,170 | -0.06(-0.51%) |
Feb 19, 2008 | 12.63 | 12.86 | 12.45 | 12.52 | 11,114,186 | +0.02(+0.14%) |
Feb 18, 2008 | 12.31 | 12.53 | 12.16 | 12.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.31 | 12.53 | 12.16 | 12.50 | 8,584,353 | +0.16(+1.33%) |
Feb 14, 2008 | 12.77 | 12.84 | 12.32 | 12.34 | 7,294,363 | -0.43(-3.39%) |
Feb 13, 2008 | 12.68 | 12.92 | 12.55 | 12.77 | 9,453,166 | +0.17(+1.35%) |
Feb 12, 2008 | 12.91 | 13.08 | 12.59 | 12.60 | 7,988,753 | -0.25(-1.91%) |
Feb 11, 2008 | 12.71 | 12.96 | 12.66 | 12.85 | 4,678,364 | +0.17(+1.34%) |
Feb 08, 2008 | 12.63 | 12.80 | 12.57 | 12.68 | 7,957,574 | -0.06(-0.50%) |
Feb 07, 2008 | 12.79 | 12.99 | 12.54 | 12.74 | 8,732,790 | -0.15(-1.14%) |
Feb 06, 2008 | 12.84 | 13.25 | 12.79 | 12.89 | 5,451,341 | +0.13(+1.01%) |
Feb 05, 2008 | 13.06 | 13.16 | 12.74 | 12.76 | 7,705,462 | -0.46(-3.45%) |
Feb 04, 2008 | 13.43 | 13.43 | 13.15 | 13.22 | 7,671,974 | -0.26(-1.95%) |
Feb 01, 2008 | 13.25 | 13.56 | 12.95 | 13.48 | 7,718,406 | +0.37(+2.86%) |
Jan 31, 2008 | 12.22 | 13.31 | 11.82 | 13.10 | 17,063,822 | +0.90(+7.38%) |
Jan 30, 2008 | 11.96 | 12.57 | 11.96 | 12.20 | 8,103,770 | -0.04(-0.29%) |
Jan 29, 2008 | 12.24 | 12.38 | 12.03 | 12.24 | 6,715,039 | -0.06(-0.52%) |
Jan 28, 2008 | 11.99 | 12.33 | 11.70 | 12.30 | 6,839,254 | +0.33(+2.74%) |
Jan 25, 2008 | 12.27 | 12.40 | 11.79 | 11.98 | 6,727,049 | -0.20(-1.63%) |
Jan 24, 2008 | 11.64 | 12.30 | 11.54 | 12.17 | 15,630,440 | +0.62(+5.37%) |
Jan 23, 2008 | 11.21 | 11.88 | 11.21 | 11.55 | 13,691,182 | -0.15(-1.30%) |
Jan 22, 2008 | 10.86 | 12.07 | 10.86 | 11.71 | 11,829,567 | -0.60(-4.90%) |
Jan 21, 2008 | 12.50 | 12.64 | 12.25 | 12.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.50 | 12.64 | 12.25 | 12.31 | 12,559,598 | -0.11(-0.85%) |
Jan 17, 2008 | 12.87 | 13.08 | 12.37 | 12.41 | 11,227,848 | -0.38(-2.97%) |
Jan 16, 2008 | 12.45 | 13.05 | 12.45 | 12.79 | 10,624,705 | +0.26(+2.10%) |
Jan 15, 2008 | 11.98 | 12.87 | 11.98 | 12.53 | 10,667,505 | -0.15(-1.20%) |
Jan 14, 2008 | 12.56 | 12.81 | 12.43 | 12.68 | 9,351,593 | +0.20(+1.59%) |
Jan 11, 2008 | 12.91 | 13.04 | 12.36 | 12.48 | 8,741,844 | -0.56(-4.30%) |
Jan 10, 2008 | 13.01 | 13.19 | 12.61 | 13.05 | 6,564,701 | -0.03(-0.22%) |
Jan 09, 2008 | 12.49 | 13.12 | 12.43 | 13.08 | 8,701,529 | +0.57(+4.59%) |
Jan 08, 2008 | 12.88 | 13.06 | 12.44 | 12.50 | 7,627,608 | -0.29(-2.24%) |
Jan 07, 2008 | 12.89 | 13.15 | 12.66 | 12.79 | 8,920,818 | -0.05(-0.36%) |
Jan 04, 2008 | 13.50 | 13.52 | 12.69 | 12.84 | 12,244,108 | -0.77(-5.63%) |
Jan 03, 2008 | 13.49 | 13.67 | 13.42 | 13.60 | 5,110,162 | +0.13(+0.96%) |
Jan 02, 2008 | 14.22 | 14.22 | 13.27 | 13.47 | 9,502,032 | -0.73(-5.15%) |
Jan 01, 2008 | 13.98 | 14.37 | 13.96 | 14.20 | 3,813,877 | +0.00(+0.00%) |
Dec 31, 2007 | 13.98 | 14.37 | 13.96 | 14.20 | 3,813,877 | +0.19(+1.38%) |
Dec 28, 2007 | 14.16 | 14.35 | 13.96 | 14.01 | 4,178,817 | -0.02(-0.17%) |
Dec 27, 2007 | 14.42 | 14.53 | 14.02 | 14.04 | 4,791,183 | -0.43(-2.95%) |
Dec 26, 2007 | 14.26 | 14.51 | 14.04 | 14.46 | 4,719,725 | +0.23(+1.60%) |
Dec 24, 2007 | 13.93 | 14.26 | 13.65 | 14.23 | 2,545,707 | +0.13(+0.95%) |
Dec 21, 2007 | 13.87 | 14.12 | 13.73 | 14.10 | 10,817,425 | +0.28(+2.03%) |
Dec 20, 2007 | 13.84 | 13.88 | 13.59 | 13.82 | 6,640,511 | +0.05(+0.38%) |
Dec 19, 2007 | 13.41 | 13.84 | 13.30 | 13.77 | 6,918,261 | +0.33(+2.48%) |
Dec 18, 2007 | 13.56 | 13.65 | 13.11 | 13.43 | 6,510,813 | -0.01(-0.04%) |
Dec 17, 2007 | 13.75 | 13.77 | 13.43 | 13.44 | 7,289,721 | -0.40(-2.92%) |
Dec 14, 2007 | 13.54 | 14.04 | 13.49 | 13.84 | 8,429,540 | +0.16(+1.15%) |
Dec 13, 2007 | 13.53 | 13.91 | 13.46 | 13.68 | 4,591,879 | +0.07(+0.52%) |
Dec 12, 2007 | 13.70 | 13.85 | 13.36 | 13.61 | 5,790,301 | +0.10(+0.74%) |
Dec 11, 2007 | 13.88 | 14.02 | 13.46 | 13.51 | 9,509,804 | -0.34(-2.45%) |
Dec 10, 2007 | 13.35 | 13.89 | 13.35 | 13.85 | 10,931,134 | +0.57(+4.27%) |
Dec 07, 2007 | 13.33 | 13.44 | 13.23 | 13.29 | 4,573,228 | -0.05(-0.35%) |
Dec 06, 2007 | 13.43 | 13.43 | 13.19 | 13.33 | 6,117,209 | -0.10(-0.74%) |
Dec 05, 2007 | 13.51 | 13.60 | 13.26 | 13.43 | 9,563,166 | +0.02(+0.13%) |
Dec 04, 2007 | 13.42 | 13.60 | 13.37 | 13.41 | 8,710,587 | -0.11(-0.82%) |
Dec 03, 2007 | 13.41 | 13.60 | 13.33 | 13.53 | 9,748,129 | +0.30(+2.30%) |
Nov 30, 2007 | 13.29 | 13.40 | 13.03 | 13.22 | 6,641,291 | +0.06(+0.45%) |
Nov 29, 2007 | 13.17 | 13.22 | 12.66 | 13.16 | 7,572,111 | +0.00(+0.00%) |
Nov 28, 2007 | 12.70 | 13.26 | 12.63 | 13.16 | 8,953,402 | +0.54(+4.26%) |
Nov 27, 2007 | 12.06 | 12.68 | 12.06 | 12.63 | 7,558,507 | +0.62(+5.17%) |
Nov 26, 2007 | 12.66 | 12.75 | 11.99 | 12.01 | 7,562,279 | -0.68(-5.35%) |
Nov 23, 2007 | 12.55 | 12.70 | 12.46 | 12.68 | 3,072,466 | +0.34(+2.75%) |
Nov 21, 2007 | 12.54 | 12.58 | 12.33 | 12.34 | 6,163,659 | -0.25(-2.00%) |
Nov 20, 2007 | 12.88 | 13.00 | 12.44 | 12.60 | 8,398,414 | -0.29(-2.22%) |
Nov 19, 2007 | 13.19 | 13.31 | 12.81 | 12.88 | 8,983,649 | -0.36(-2.74%) |
Nov 16, 2007 | 12.95 | 13.25 | 12.84 | 13.25 | 13,591,257 | +0.38(+2.96%) |
Nov 15, 2007 | 13.22 | 13.54 | 12.85 | 12.87 | 10,819,850 | -0.43(-3.26%) |
Nov 14, 2007 | 13.54 | 13.54 | 13.25 | 13.30 | 7,097,118 | -0.19(-1.39%) |
Nov 13, 2007 | 13.19 | 13.51 | 12.77 | 13.49 | 7,307,010 | +0.37(+2.86%) |
Nov 12, 2007 | 12.82 | 13.30 | 12.72 | 13.11 | 8,735,115 | +0.24(+1.86%) |
Nov 09, 2007 | 13.04 | 13.20 | 12.86 | 12.87 | 6,985,958 | -0.37(-2.78%) |
Nov 08, 2007 | 13.29 | 13.39 | 12.87 | 13.24 | 9,720,811 | -0.04(-0.26%) |
Nov 07, 2007 | 12.87 | 13.74 | 12.87 | 13.27 | 16,141,366 | +0.24(+1.84%) |
Nov 06, 2007 | 12.64 | 13.05 | 12.64 | 13.03 | 6,537,820 | +0.11(+0.81%) |
Nov 05, 2007 | 12.43 | 13.16 | 12.43 | 12.93 | 6,124,184 | -0.02(-0.14%) |
Nov 02, 2007 | 12.75 | 13.02 | 12.67 | 12.95 | 8,165,395 | +0.20(+1.61%) |
Nov 01, 2007 | 12.78 | 12.95 | 12.58 | 12.74 | 8,678,520 | -0.15(-1.18%) |
Oct 31, 2007 | 13.16 | 13.16 | 12.75 | 12.89 | 8,111,211 | -0.12(-0.90%) |
Oct 30, 2007 | 12.92 | 13.09 | 12.82 | 13.01 | 7,892,081 | +0.09(+0.72%) |
Oct 29, 2007 | 12.77 | 13.02 | 12.61 | 12.92 | 9,942,019 | +0.15(+1.19%) |
Oct 26, 2007 | 12.66 | 12.81 | 12.47 | 12.77 | 5,849,664 | +0.08(+0.60%) |
Oct 25, 2007 | 12.54 | 12.87 | 12.26 | 12.69 | 12,118,957 | +0.18(+1.40%) |
Oct 24, 2007 | 11.96 | 12.57 | 11.96 | 12.51 | 19,581,154 | +0.64(+5.42%) |
Oct 23, 2007 | 11.57 | 12.21 | 11.57 | 11.87 | 21,397,380 | +0.77(+6.90%) |
Oct 22, 2007 | 10.90 | 11.15 | 10.85 | 11.10 | 8,552,718 | +0.32(+2.98%) |
Oct 19, 2007 | 10.92 | 11.35 | 10.72 | 10.78 | 14,871,579 | -0.38(-3.41%) |
Oct 18, 2007 | 11.35 | 11.56 | 11.09 | 11.16 | 7,887,808 | -0.13(-1.19%) |
Oct 17, 2007 | 11.49 | 11.50 | 11.26 | 11.30 | 6,218,014 | -0.07(-0.62%) |
Oct 16, 2007 | 11.55 | 11.63 | 11.30 | 11.37 | 5,436,360 | -0.15(-1.32%) |
Oct 15, 2007 | 11.76 | 11.83 | 11.44 | 11.52 | 5,448,838 | -0.26(-2.19%) |
Oct 12, 2007 | 11.78 | 11.80 | 11.68 | 11.78 | 7,371,683 | +0.03(+0.25%) |
Oct 11, 2007 | 11.93 | 11.99 | 11.64 | 11.75 | 8,407,087 | -0.15(-1.28%) |
Oct 10, 2007 | 11.82 | 12.11 | 11.73 | 11.90 | 10,092,778 | -0.33(-2.73%) |
Oct 09, 2007 | 12.14 | 12.34 | 12.09 | 12.23 | 5,388,159 | +0.11(+0.92%) |
Oct 08, 2007 | 12.18 | 12.22 | 12.02 | 12.12 | 4,929,559 | -0.09(-0.77%) |
Oct 05, 2007 | 12.34 | 12.37 | 12.18 | 12.22 | 6,520,043 | -0.02(-0.19%) |
Oct 04, 2007 | 12.27 | 12.29 | 12.06 | 12.24 | 8,221,630 | -0.02(-0.19%) |
Oct 03, 2007 | 12.19 | 12.40 | 12.16 | 12.26 | 22,776,308 | -0.03(-0.24%) |
Oct 02, 2007 | 12.33 | 12.46 | 12.19 | 12.29 | 5,696,684 | -0.04(-0.33%) |
Oct 01, 2007 | 12.33 | 12.39 | 12.13 | 12.33 | 6,274,762 | +0.06(+0.52%) |
Sep 28, 2007 | 12.52 | 12.56 | 12.09 | 12.27 | 8,999,523 | -0.30(-2.42%) |
Sep 27, 2007 | 12.56 | 12.64 | 12.48 | 12.57 | 5,895,473 | +0.03(+0.23%) |
Sep 26, 2007 | 12.43 | 12.69 | 12.17 | 12.54 | 7,920,797 | +0.22(+1.80%) |
Sep 25, 2007 | 12.40 | 12.45 | 12.22 | 12.32 | 9,031,145 | -0.06(-0.47%) |
Sep 24, 2007 | 11.84 | 12.41 | 11.82 | 12.38 | 10,069,190 | +0.43(+3.62%) |
Sep 21, 2007 | 11.16 | 12.00 | 11.16 | 11.95 | 12,171,090 | +0.46(+3.97%) |
Sep 20, 2007 | 11.67 | 11.70 | 11.47 | 11.49 | 5,583,871 | -0.23(-1.95%) |
Sep 19, 2007 | 11.91 | 12.09 | 11.68 | 11.72 | 7,224,095 | -0.09(-0.74%) |
Sep 18, 2007 | 11.62 | 11.88 | 11.49 | 11.81 | 4,441,560 | +0.24(+2.07%) |
Sep 17, 2007 | 11.71 | 11.77 | 11.51 | 11.57 | 2,640,664 | -0.21(-1.79%) |
Sep 14, 2007 | 11.74 | 11.82 | 11.58 | 11.78 | 5,408,841 | +0.02(+0.15%) |
Sep 13, 2007 | 11.70 | 11.77 | 11.55 | 11.76 | 5,835,477 | +0.10(+0.85%) |
Sep 12, 2007 | 11.59 | 11.73 | 11.50 | 11.66 | 5,237,742 | +0.08(+0.71%) |
Sep 11, 2007 | 11.30 | 11.62 | 11.27 | 11.58 | 4,728,719 | +0.27(+2.43%) |
Sep 10, 2007 | 11.38 | 11.45 | 11.07 | 11.30 | 5,305,772 | -0.04(-0.31%) |
Sep 07, 2007 | 11.41 | 11.51 | 11.26 | 11.34 | 5,644,380 | -0.30(-2.61%) |
Sep 06, 2007 | 11.17 | 11.70 | 11.17 | 11.64 | 6,075,973 | +0.02(+0.15%) |
Sep 05, 2007 | 11.70 | 11.71 | 11.55 | 11.62 | 5,595,494 | -0.13(-1.14%) |
Sep 04, 2007 | 10.95 | 11.85 | 10.95 | 11.76 | 8,055,830 | +0.74(+6.74%) |
Aug 31, 2007 | 11.12 | 11.12 | 10.86 | 11.02 | 5,483,537 | +0.04(+0.37%) |
Aug 30, 2007 | 11.05 | 11.13 | 10.91 | 10.98 | 5,917,351 | -0.22(-1.99%) |
Aug 29, 2007 | 11.09 | 11.20 | 11.04 | 11.20 | 5,872,227 | +0.14(+1.27%) |
Aug 28, 2007 | 11.26 | 11.34 | 10.94 | 11.06 | 8,937,647 | -0.31(-2.73%) |
Aug 27, 2007 | 11.61 | 11.61 | 11.33 | 11.37 | 3,892,882 | -0.25(-2.12%) |
Aug 24, 2007 | 11.51 | 11.67 | 11.07 | 11.61 | 5,744,202 | +0.14(+1.22%) |
Aug 23, 2007 | 11.47 | 11.58 | 11.27 | 11.47 | 5,991,876 | +0.05(+0.41%) |
Aug 22, 2007 | 11.22 | 11.58 | 11.20 | 11.43 | 6,286,043 | +0.32(+2.84%) |
Aug 21, 2007 | 10.82 | 11.20 | 10.82 | 11.11 | 5,925,556 | +0.27(+2.48%) |
Aug 20, 2007 | 11.41 | 11.41 | 10.81 | 10.84 | 5,152,449 | -0.12(-1.07%) |
Aug 17, 2007 | 11.37 | 11.89 | 10.54 | 10.96 | 10,263,042 | +0.22(+2.01%) |
Aug 16, 2007 | 10.89 | 10.96 | 10.51 | 10.74 | 11,963,583 | -0.33(-2.96%) |
Aug 15, 2007 | 11.01 | 11.33 | 11.00 | 11.07 | 10,550,678 | -0.05(-0.42%) |
Aug 14, 2007 | 11.40 | 11.41 | 11.09 | 11.12 | 6,997,616 | -0.29(-2.56%) |
Aug 13, 2007 | 11.47 | 11.76 | 11.37 | 11.41 | 6,021,959 | -0.08(-0.71%) |
Aug 10, 2007 | 11.32 | 12.08 | 10.66 | 11.49 | 11,762,498 | -0.18(-1.50%) |
Aug 09, 2007 | 11.13 | 12.26 | 8.776 | 11.67 | 15,570,096 | -0.34(-2.83%) |
Aug 08, 2007 | 11.82 | 12.22 | 11.75 | 12.01 | 7,719,912 | +0.18(+1.48%) |
Aug 07, 2007 | 11.50 | 11.96 | 11.49 | 11.83 | 9,231,884 | +0.05(+0.40%) |
Aug 06, 2007 | 11.44 | 11.82 | 11.41 | 11.78 | 8,587,160 | +0.24(+2.08%) |
Aug 03, 2007 | 11.65 | 11.66 | 11.54 | 11.54 | 9,777,363 | -0.03(-0.25%) |
Aug 02, 2007 | 11.35 | 11.64 | 11.34 | 11.57 | 8,003,147 | +0.00(+0.00%) |
Aug 01, 2007 | 11.70 | 11.83 | 11.48 | 11.57 | 9,353,116 | -0.10(-0.85%) |
Jul 31, 2007 | 11.85 | 11.93 | 11.65 | 11.67 | 7,422,200 | -0.18(-1.48%) |
Jul 30, 2007 | 11.82 | 11.96 | 11.60 | 11.85 | 7,096,925 | +0.04(+0.30%) |
Jul 27, 2007 | 12.23 | 12.29 | 11.78 | 11.81 | 8,145,236 | -0.40(-3.30%) |
Jul 26, 2007 | 12.37 | 12.58 | 12.15 | 12.22 | 10,693,370 | -0.32(-2.57%) |
Jul 25, 2007 | 12.54 | 12.63 | 12.33 | 12.54 | 9,538,920 | -0.01(-0.05%) |
Jul 24, 2007 | 12.06 | 12.68 | 12.06 | 12.54 | 17,179,482 | +0.43(+3.57%) |
Jul 23, 2007 | 11.82 | 12.41 | 11.82 | 12.11 | 5,796,206 | +0.02(+0.15%) |
Jul 20, 2007 | 11.72 | 12.27 | 11.47 | 12.09 | 9,700,498 | +0.10(+0.83%) |
Jul 19, 2007 | 11.79 | 12.08 | 11.79 | 11.99 | 9,656,706 | +0.09(+0.79%) |
Jul 18, 2007 | 11.91 | 11.96 | 11.70 | 11.90 | 7,179,397 | -0.09(-0.73%) |
Jul 17, 2007 | 12.10 | 12.13 | 11.92 | 11.99 | 5,930,684 | -0.09(-0.73%) |
Jul 16, 2007 | 12.03 | 12.20 | 11.95 | 12.08 | 4,693,636 | -0.01(-0.10%) |
Jul 13, 2007 | 12.17 | 12.32 | 12.01 | 12.09 | 5,615,554 | -0.15(-1.20%) |
Jul 12, 2007 | 12.05 | 12.25 | 11.99 | 12.23 | 6,776,264 | +0.10(+0.82%) |
Jul 11, 2007 | 12.05 | 12.19 | 11.92 | 12.13 | 6,493,891 | +0.04(+0.29%) |
Jul 10, 2007 | 11.85 | 12.33 | 11.74 | 12.10 | 11,511,674 | +0.33(+2.78%) |
Jul 09, 2007 | 11.88 | 11.95 | 11.71 | 11.77 | 12,588,784 | -0.11(-0.94%) |
Jul 06, 2007 | 11.99 | 12.00 | 11.85 | 11.88 | 9,070,747 | -0.11(-0.88%) |
Jul 05, 2007 | 12.13 | 12.21 | 11.82 | 11.99 | 6,910,523 | -0.14(-1.16%) |
Jul 03, 2007 | 12.20 | 12.24 | 12.09 | 12.13 | 3,689,819 | -0.08(-0.62%) |