Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.997 | 6.101 | 5.854 | 5.990 | 1,566,199 | -0.09(-1.50%) |
Jul 30, 2008 | 6.205 | 6.296 | 5.860 | 6.081 | 1,908,653 | -0.10(-1.68%) |
Jul 29, 2008 | 6.185 | 6.205 | 5.769 | 6.185 | 2,321,159 | +0.47(+8.30%) |
Jul 28, 2008 | 5.873 | 6.042 | 5.659 | 5.711 | 1,509,641 | -0.20(-3.41%) |
Jul 25, 2008 | 5.828 | 6.078 | 5.756 | 5.912 | 2,954,671 | +0.17(+2.94%) |
Jul 24, 2008 | 6.244 | 6.244 | 5.685 | 5.743 | 2,553,656 | -0.44(-7.14%) |
Jul 23, 2008 | 6.062 | 6.393 | 5.990 | 6.185 | 5,511,273 | -0.11(-1.75%) |
Jul 22, 2008 | 6.055 | 6.348 | 5.984 | 6.296 | 2,543,353 | +0.19(+3.19%) |
Jul 21, 2008 | 5.977 | 6.159 | 5.938 | 6.101 | 2,703,958 | +0.10(+1.62%) |
Jul 18, 2008 | 6.127 | 6.127 | 5.945 | 6.003 | 2,266,961 | -0.12(-1.91%) |
Jul 17, 2008 | 5.899 | 6.133 | 5.581 | 6.120 | 3,147,112 | +0.03(+0.53%) |
Jul 16, 2008 | 5.652 | 6.088 | 5.484 | 6.088 | 3,297,719 | +0.47(+8.32%) |
Jul 15, 2008 | 5.555 | 5.906 | 5.458 | 5.620 | 2,193,703 | -0.03(-0.57%) |
Jul 14, 2008 | 6.114 | 6.198 | 5.646 | 5.652 | 1,781,084 | -0.39(-6.45%) |
Jul 11, 2008 | 6.029 | 6.185 | 5.880 | 6.042 | 2,462,893 | -0.10(-1.69%) |
Jul 10, 2008 | 6.172 | 6.322 | 5.951 | 6.146 | 2,829,836 | -0.05(-0.73%) |
Jul 09, 2008 | 6.958 | 6.965 | 6.159 | 6.192 | 2,205,214 | -0.76(-10.93%) |
Jul 08, 2008 | 6.445 | 7.166 | 6.133 | 6.952 | 2,967,831 | +0.46(+7.11%) |
Jul 07, 2008 | 6.809 | 6.828 | 6.348 | 6.491 | 1,720,060 | -0.25(-3.76%) |
Jul 04, 2008 | 6.828 | 6.880 | 6.718 | 6.744 | 691,785 | +0.00(+0.00%) |
Jul 03, 2008 | 6.828 | 6.880 | 6.718 | 6.744 | 691,785 | -0.06(-0.95%) |
Jul 02, 2008 | 7.082 | 7.114 | 6.796 | 6.809 | 1,984,161 | -0.30(-4.20%) |
Jul 01, 2008 | 7.010 | 7.153 | 6.763 | 7.108 | 1,439,206 | +0.03(+0.46%) |
Jun 30, 2008 | 7.082 | 7.238 | 6.971 | 7.075 | 1,098,654 | -0.03(-0.46%) |
Jun 27, 2008 | 7.361 | 7.394 | 7.049 | 7.108 | 1,783,099 | -0.23(-3.19%) |
Jun 26, 2008 | 7.550 | 7.628 | 7.329 | 7.342 | 876,468 | -0.31(-4.07%) |
Jun 25, 2008 | 7.537 | 7.738 | 7.504 | 7.654 | 1,569,289 | +0.10(+1.38%) |
Jun 24, 2008 | 7.452 | 7.647 | 7.407 | 7.550 | 947,466 | +0.04(+0.52%) |
Jun 23, 2008 | 7.757 | 7.861 | 7.491 | 7.511 | 970,955 | -0.20(-2.61%) |
Jun 20, 2008 | 7.809 | 7.855 | 7.602 | 7.712 | 1,874,231 | -0.13(-1.66%) |
Jun 19, 2008 | 7.595 | 7.848 | 7.576 | 7.842 | 1,663,404 | +0.25(+3.34%) |
Jun 18, 2008 | 7.641 | 7.777 | 7.530 | 7.589 | 2,216,832 | -0.11(-1.43%) |
Jun 17, 2008 | 7.796 | 7.926 | 7.699 | 7.699 | 2,122,016 | -0.08(-1.09%) |
Jun 16, 2008 | 7.705 | 7.783 | 7.556 | 7.783 | 3,119,889 | +0.01(+0.17%) |
Jun 13, 2008 | 7.809 | 7.848 | 7.537 | 7.770 | 665,786 | +0.05(+0.67%) |
Jun 12, 2008 | 7.699 | 7.829 | 7.615 | 7.718 | 1,384,160 | +0.10(+1.37%) |
Jun 11, 2008 | 7.705 | 7.874 | 7.602 | 7.615 | 1,888,382 | -0.21(-2.66%) |
Jun 10, 2008 | 7.796 | 7.887 | 7.589 | 7.822 | 1,275,650 | +0.09(+1.18%) |
Jun 09, 2008 | 7.887 | 7.920 | 7.718 | 7.731 | 1,294,243 | -0.07(-0.92%) |
Jun 06, 2008 | 8.206 | 8.251 | 7.796 | 7.803 | 1,045,057 | -0.48(-5.80%) |
Jun 05, 2008 | 8.089 | 8.401 | 8.089 | 8.284 | 1,099,063 | +0.17(+2.08%) |
Jun 04, 2008 | 8.232 | 8.329 | 8.069 | 8.115 | 1,327,670 | -0.17(-2.04%) |
Jun 03, 2008 | 8.466 | 8.524 | 8.193 | 8.284 | 1,538,034 | -0.10(-1.24%) |
Jun 02, 2008 | 8.914 | 8.933 | 8.375 | 8.388 | 2,235,914 | -0.52(-5.84%) |
May 30, 2008 | 9.050 | 9.050 | 8.823 | 8.907 | 1,794,567 | -0.18(-2.00%) |
May 29, 2008 | 9.005 | 9.206 | 8.992 | 9.089 | 977,283 | +0.08(+0.94%) |
May 28, 2008 | 9.070 | 9.128 | 8.933 | 9.005 | 739,324 | -0.04(-0.43%) |
May 27, 2008 | 8.933 | 9.109 | 8.894 | 9.044 | 897,239 | +0.11(+1.24%) |
May 26, 2008 | 8.927 | 9.024 | 8.758 | 8.933 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.927 | 9.024 | 8.758 | 8.933 | 1,338,626 | -0.07(-0.79%) |
May 22, 2008 | 8.914 | 9.057 | 8.862 | 9.005 | 1,873,496 | +0.08(+0.87%) |
May 21, 2008 | 9.089 | 9.174 | 8.914 | 8.927 | 1,355,426 | -0.12(-1.29%) |
May 20, 2008 | 8.953 | 9.070 | 8.797 | 9.044 | 1,832,104 | +0.08(+0.94%) |
May 19, 2008 | 8.933 | 9.076 | 8.790 | 8.959 | 998,788 | +0.04(+0.44%) |
May 16, 2008 | 9.388 | 9.388 | 8.894 | 8.920 | 1,615,204 | -0.36(-3.85%) |
May 15, 2008 | 9.317 | 9.395 | 9.128 | 9.278 | 744,214 | -0.08(-0.90%) |
May 14, 2008 | 9.213 | 9.518 | 9.213 | 9.362 | 1,256,204 | +0.14(+1.48%) |
May 13, 2008 | 9.044 | 9.245 | 8.959 | 9.226 | 1,397,951 | +0.14(+1.57%) |
May 12, 2008 | 8.771 | 9.096 | 8.771 | 9.083 | 1,126,917 | +0.31(+3.56%) |
May 09, 2008 | 8.771 | 9.050 | 8.713 | 8.771 | 577,547 | -0.14(-1.53%) |
May 08, 2008 | 8.979 | 9.044 | 8.803 | 8.907 | 1,668,812 | -0.03(-0.29%) |
May 07, 2008 | 8.933 | 9.102 | 8.771 | 8.933 | 2,384,725 | -0.02(-0.22%) |
May 06, 2008 | 8.920 | 8.998 | 8.654 | 8.953 | 2,346,443 | +0.03(+0.29%) |
May 05, 2008 | 8.583 | 8.940 | 8.537 | 8.927 | 2,786,199 | +0.28(+3.23%) |
May 02, 2008 | 8.602 | 8.706 | 8.505 | 8.648 | 2,916,324 | +0.09(+1.06%) |
May 01, 2008 | 8.323 | 8.576 | 8.193 | 8.557 | 1,459,179 | +0.27(+3.29%) |
Apr 30, 2008 | 8.186 | 8.427 | 8.024 | 8.284 | 3,413,304 | -0.28(-3.26%) |
Apr 29, 2008 | 8.563 | 8.609 | 8.388 | 8.563 | 994,537 | +0.00(+0.00%) |
Apr 28, 2008 | 8.498 | 8.589 | 8.420 | 8.563 | 710,549 | +0.12(+1.46%) |
Apr 25, 2008 | 8.440 | 8.537 | 8.271 | 8.440 | 965,918 | +0.03(+0.31%) |
Apr 24, 2008 | 8.206 | 8.440 | 8.089 | 8.414 | 1,966,222 | +0.21(+2.61%) |
Apr 23, 2008 | 8.388 | 8.394 | 8.154 | 8.199 | 1,436,814 | -0.14(-1.64%) |
Apr 22, 2008 | 8.414 | 8.531 | 8.290 | 8.336 | 1,917,971 | -0.45(-5.10%) |
Apr 21, 2008 | 8.719 | 8.829 | 8.700 | 8.784 | 1,685,354 | -0.03(-0.30%) |
Apr 18, 2008 | 8.933 | 9.096 | 8.745 | 8.810 | 1,178,467 | -0.06(-0.73%) |
Apr 17, 2008 | 8.829 | 8.927 | 8.687 | 8.875 | 1,144,311 | -0.01(-0.07%) |
Apr 16, 2008 | 8.514 | 8.888 | 8.514 | 8.881 | 1,906,013 | +0.45(+5.40%) |
Apr 15, 2008 | 8.329 | 8.427 | 8.199 | 8.427 | 2,031,632 | +0.17(+2.05%) |
Apr 14, 2008 | 8.284 | 8.472 | 8.186 | 8.258 | 686,136 | -0.04(-0.47%) |
Apr 11, 2008 | 8.420 | 8.440 | 8.277 | 8.297 | 1,003,279 | -0.21(-2.52%) |
Apr 10, 2008 | 8.414 | 8.726 | 8.349 | 8.511 | 1,548,538 | +0.10(+1.16%) |
Apr 09, 2008 | 8.713 | 8.771 | 8.394 | 8.414 | 1,139,073 | -0.31(-3.50%) |
Apr 08, 2008 | 8.771 | 8.862 | 8.635 | 8.719 | 743,667 | -0.05(-0.59%) |
Apr 07, 2008 | 8.765 | 8.894 | 8.680 | 8.771 | 739,590 | +0.06(+0.67%) |
Apr 04, 2008 | 8.933 | 8.966 | 8.638 | 8.713 | 1,318,600 | -0.23(-2.61%) |
Apr 03, 2008 | 8.784 | 9.037 | 8.654 | 8.946 | 1,375,695 | +0.10(+1.10%) |
Apr 02, 2008 | 8.674 | 8.888 | 8.524 | 8.849 | 1,004,457 | +0.19(+2.18%) |
Apr 01, 2008 | 8.355 | 8.713 | 8.310 | 8.661 | 1,675,378 | +0.43(+5.21%) |
Mar 31, 2008 | 8.297 | 8.459 | 8.167 | 8.232 | 1,726,955 | -0.01(-0.16%) |
Mar 28, 2008 | 8.401 | 8.485 | 8.186 | 8.245 | 1,422,636 | -0.14(-1.70%) |
Mar 27, 2008 | 8.414 | 8.719 | 8.342 | 8.388 | 1,344,048 | +0.00(+0.00%) |
Mar 26, 2008 | 8.466 | 8.485 | 8.206 | 8.388 | 1,555,575 | -0.15(-1.75%) |
Mar 25, 2008 | 8.635 | 8.687 | 8.459 | 8.537 | 1,156,534 | -0.14(-1.57%) |
Mar 24, 2008 | 8.342 | 8.765 | 8.323 | 8.674 | 1,154,339 | +0.36(+4.30%) |
Mar 21, 2008 | 8.232 | 8.355 | 8.141 | 8.316 | 2,950,972 | +0.00(+0.00%) |
Mar 20, 2008 | 8.232 | 8.355 | 8.141 | 8.316 | 2,950,972 | +0.21(+2.65%) |
Mar 19, 2008 | 8.511 | 8.511 | 8.102 | 8.102 | 1,743,055 | -0.31(-3.71%) |
Mar 18, 2008 | 8.368 | 8.446 | 8.069 | 8.414 | 2,476,204 | +0.23(+2.78%) |
Mar 17, 2008 | 8.147 | 8.433 | 8.128 | 8.186 | 1,971,363 | -0.19(-2.25%) |
Mar 14, 2008 | 8.609 | 8.700 | 8.238 | 8.375 | 2,050,276 | -0.19(-2.27%) |
Mar 13, 2008 | 8.043 | 8.654 | 7.965 | 8.570 | 1,581,161 | +0.38(+4.68%) |
Mar 12, 2008 | 8.173 | 8.479 | 8.043 | 8.186 | 2,233,655 | +0.03(+0.32%) |
Mar 11, 2008 | 7.731 | 8.245 | 7.731 | 8.160 | 3,979,237 | +0.69(+9.22%) |
Mar 10, 2008 | 7.667 | 7.725 | 7.472 | 7.472 | 1,055,865 | -0.18(-2.38%) |
Mar 07, 2008 | 7.595 | 7.829 | 7.517 | 7.654 | 1,622,184 | -0.06(-0.84%) |
Mar 06, 2008 | 8.050 | 8.050 | 7.667 | 7.718 | 1,864,202 | -0.34(-4.27%) |
Mar 05, 2008 | 7.985 | 8.206 | 7.861 | 8.063 | 2,108,972 | -0.12(-1.43%) |
Mar 04, 2008 | 8.089 | 8.206 | 7.991 | 8.180 | 2,074,096 | +0.04(+0.48%) |
Mar 03, 2008 | 8.089 | 8.173 | 7.959 | 8.141 | 1,383,375 | +0.03(+0.32%) |
Feb 29, 2008 | 8.342 | 8.388 | 8.102 | 8.115 | 1,696,169 | -0.36(-4.29%) |
Feb 28, 2008 | 8.570 | 8.615 | 8.375 | 8.479 | 1,353,563 | -0.12(-1.44%) |
Feb 27, 2008 | 8.557 | 8.700 | 8.446 | 8.602 | 1,510,533 | -0.05(-0.60%) |
Feb 26, 2008 | 8.693 | 8.862 | 8.524 | 8.654 | 1,204,405 | -0.12(-1.33%) |
Feb 25, 2008 | 8.414 | 8.771 | 8.264 | 8.771 | 1,087,304 | +0.36(+4.25%) |
Feb 22, 2008 | 8.349 | 8.414 | 8.167 | 8.414 | 953,244 | +0.10(+1.17%) |
Feb 21, 2008 | 8.771 | 8.881 | 8.297 | 8.316 | 1,095,129 | -0.38(-4.33%) |
Feb 20, 2008 | 8.498 | 8.693 | 8.394 | 8.693 | 640,137 | +0.08(+0.98%) |
Feb 19, 2008 | 8.803 | 8.862 | 8.511 | 8.609 | 796,011 | -0.05(-0.60%) |
Feb 18, 2008 | 8.414 | 8.661 | 8.323 | 8.661 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.414 | 8.661 | 8.323 | 8.661 | 962,355 | +0.18(+2.07%) |
Feb 14, 2008 | 8.816 | 8.816 | 8.485 | 8.485 | 1,076,191 | -0.30(-3.40%) |
Feb 13, 2008 | 8.687 | 8.842 | 8.420 | 8.784 | 1,096,189 | +0.26(+3.05%) |
Feb 12, 2008 | 8.310 | 8.596 | 8.251 | 8.524 | 1,150,506 | +0.24(+2.90%) |
Feb 11, 2008 | 8.453 | 8.453 | 8.212 | 8.284 | 706,747 | -0.18(-2.15%) |
Feb 08, 2008 | 8.849 | 8.933 | 8.388 | 8.466 | 1,049,699 | -0.42(-4.75%) |
Feb 07, 2008 | 8.596 | 8.927 | 8.475 | 8.888 | 1,113,191 | +0.28(+3.25%) |
Feb 06, 2008 | 8.713 | 8.985 | 8.498 | 8.609 | 1,100,662 | -0.01(-0.15%) |
Feb 05, 2008 | 8.641 | 8.920 | 8.576 | 8.622 | 1,937,274 | -0.16(-1.78%) |
Feb 04, 2008 | 8.680 | 8.894 | 8.557 | 8.777 | 3,295,192 | +0.09(+1.05%) |
Feb 01, 2008 | 8.563 | 8.836 | 8.297 | 8.687 | 5,419,159 | +0.14(+1.67%) |
Jan 31, 2008 | 8.602 | 8.823 | 8.420 | 8.544 | 2,913,772 | -0.23(-2.59%) |
Jan 30, 2008 | 9.024 | 9.193 | 8.726 | 8.771 | 1,787,441 | -0.33(-3.64%) |
Jan 29, 2008 | 9.375 | 9.421 | 9.057 | 9.102 | 1,235,990 | -0.16(-1.68%) |
Jan 28, 2008 | 8.881 | 9.330 | 8.531 | 9.258 | 2,170,500 | +0.38(+4.32%) |
Jan 25, 2008 | 8.881 | 9.239 | 8.693 | 8.875 | 1,478,519 | -0.57(-5.99%) |
Jan 24, 2008 | 9.889 | 9.927 | 9.245 | 9.440 | 1,137,268 | -0.40(-4.03%) |
Jan 23, 2008 | 8.674 | 9.863 | 8.674 | 9.837 | 2,090,325 | +0.94(+10.59%) |
Jan 22, 2008 | 8.297 | 9.050 | 8.297 | 8.894 | 1,564,159 | +0.25(+2.93%) |
Jan 21, 2008 | 8.985 | 9.122 | 8.388 | 8.641 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.985 | 9.122 | 8.388 | 8.641 | 1,871,570 | -0.29(-3.27%) |
Jan 17, 2008 | 9.193 | 9.310 | 8.894 | 8.933 | 1,006,033 | -0.24(-2.62%) |
Jan 16, 2008 | 8.797 | 9.408 | 8.719 | 9.174 | 1,518,871 | +0.34(+3.82%) |
Jan 15, 2008 | 8.933 | 8.940 | 8.635 | 8.836 | 1,140,657 | -0.21(-2.30%) |
Jan 14, 2008 | 9.083 | 9.206 | 8.784 | 9.044 | 810,830 | +0.07(+0.80%) |
Jan 11, 2008 | 9.037 | 9.252 | 8.816 | 8.972 | 1,067,689 | -0.16(-1.71%) |
Jan 10, 2008 | 8.687 | 9.382 | 8.687 | 9.128 | 1,712,318 | +0.31(+3.46%) |
Jan 09, 2008 | 8.726 | 8.888 | 8.446 | 8.823 | 1,732,570 | +0.01(+0.15%) |
Jan 08, 2008 | 9.265 | 9.557 | 8.758 | 8.810 | 1,569,737 | -0.41(-4.44%) |
Jan 07, 2008 | 9.421 | 9.512 | 9.057 | 9.219 | 1,357,023 | -0.14(-1.46%) |
Jan 04, 2008 | 9.265 | 9.551 | 8.998 | 9.356 | 1,992,753 | -0.01(-0.14%) |
Jan 03, 2008 | 9.746 | 9.895 | 9.343 | 9.369 | 1,332,760 | -0.38(-3.93%) |
Jan 02, 2008 | 9.752 | 9.960 | 9.544 | 9.752 | 958,079 | +0.02(+0.20%) |
Jan 01, 2008 | 9.772 | 9.798 | 9.421 | 9.733 | 1,804,446 | +0.00(+0.00%) |
Dec 31, 2007 | 9.772 | 9.798 | 9.421 | 9.733 | 1,804,446 | -0.06(-0.66%) |
Dec 28, 2007 | 10.20 | 10.28 | 9.785 | 9.798 | 1,082,394 | -0.25(-2.46%) |
Dec 27, 2007 | 10.56 | 10.71 | 10.02 | 10.04 | 1,071,047 | -0.72(-6.70%) |
Dec 26, 2007 | 10.88 | 11.03 | 10.66 | 10.77 | 1,056,517 | -0.31(-2.76%) |
Dec 24, 2007 | 10.61 | 11.07 | 10.49 | 11.07 | 518,235 | +0.54(+5.12%) |
Dec 21, 2007 | 10.24 | 10.59 | 10.19 | 10.53 | 2,162,596 | +0.37(+3.64%) |
Dec 20, 2007 | 10.35 | 10.40 | 10.06 | 10.16 | 1,671,222 | -0.08(-0.76%) |
Dec 19, 2007 | 10.01 | 10.26 | 9.966 | 10.24 | 1,333,791 | +0.25(+2.54%) |
Dec 18, 2007 | 9.876 | 10.06 | 9.642 | 9.986 | 1,922,876 | +0.25(+2.54%) |
Dec 17, 2007 | 10.15 | 10.15 | 9.739 | 9.739 | 1,774,364 | -0.46(-4.52%) |
Dec 14, 2007 | 10.59 | 10.85 | 10.20 | 10.20 | 1,615,196 | -0.55(-5.14%) |
Dec 13, 2007 | 10.74 | 10.80 | 10.57 | 10.75 | 1,915,204 | -0.05(-0.48%) |
Dec 12, 2007 | 11.06 | 11.40 | 10.63 | 10.80 | 1,387,093 | +0.02(+0.18%) |
Dec 11, 2007 | 11.45 | 11.68 | 10.76 | 10.79 | 2,119,397 | -0.65(-5.68%) |
Dec 10, 2007 | 11.14 | 11.49 | 11.07 | 11.43 | 2,063,648 | +0.25(+2.27%) |
Dec 07, 2007 | 11.37 | 11.40 | 11.14 | 11.18 | 1,389,243 | -0.19(-1.71%) |
Dec 06, 2007 | 11.04 | 11.40 | 11.01 | 11.38 | 1,552,717 | +0.30(+2.70%) |
Dec 05, 2007 | 10.71 | 11.08 | 10.71 | 11.08 | 1,357,310 | +0.55(+5.18%) |
Dec 04, 2007 | 11.05 | 11.05 | 10.53 | 10.53 | 1,102,040 | -0.62(-5.54%) |
Dec 03, 2007 | 11.31 | 11.31 | 10.97 | 11.15 | 556,821 | -0.10(-0.92%) |
Nov 30, 2007 | 11.62 | 11.69 | 11.16 | 11.25 | 1,268,997 | -0.08(-0.74%) |
Nov 29, 2007 | 11.27 | 11.38 | 11.04 | 11.34 | 885,941 | +0.05(+0.40%) |
Nov 28, 2007 | 11.01 | 12.98 | 10.95 | 11.29 | 1,939,229 | +0.46(+4.26%) |
Nov 27, 2007 | 10.55 | 10.88 | 10.55 | 10.83 | 1,321,832 | +0.25(+2.33%) |
Nov 26, 2007 | 11.27 | 11.27 | 10.58 | 10.58 | 1,339,840 | -0.68(-6.06%) |
Nov 23, 2007 | 11.17 | 11.34 | 11.09 | 11.27 | 423,731 | +0.21(+1.94%) |
Nov 21, 2007 | 10.85 | 11.13 | 10.69 | 11.05 | 1,321,216 | +0.07(+0.65%) |
Nov 20, 2007 | 11.14 | 11.44 | 10.77 | 10.98 | 1,473,593 | -0.13(-1.17%) |
Nov 19, 2007 | 11.34 | 11.45 | 11.11 | 11.11 | 1,156,064 | -0.40(-3.45%) |
Nov 16, 2007 | 11.85 | 11.85 | 11.27 | 11.51 | 1,294,127 | -0.22(-1.88%) |
Nov 15, 2007 | 11.43 | 11.73 | 11.27 | 11.73 | 1,597,958 | +0.31(+2.73%) |
Nov 14, 2007 | 11.82 | 11.85 | 11.35 | 11.42 | 721,559 | -0.34(-2.93%) |
Nov 13, 2007 | 11.56 | 11.77 | 11.53 | 11.76 | 1,154,371 | +0.27(+2.37%) |
Nov 12, 2007 | 11.45 | 11.60 | 11.40 | 11.49 | 1,629,665 | +0.01(+0.06%) |
Nov 09, 2007 | 11.53 | 11.63 | 11.33 | 11.48 | 2,060,938 | -0.23(-1.94%) |
Nov 08, 2007 | 11.89 | 11.89 | 11.29 | 11.71 | 10,355,105 | -0.08(-0.72%) |
Nov 07, 2007 | 12.14 | 12.29 | 11.69 | 11.79 | 3,688,448 | -0.41(-3.35%) |
Nov 06, 2007 | 11.91 | 12.20 | 11.73 | 12.20 | 1,022,619 | +0.32(+2.73%) |
Nov 05, 2007 | 11.71 | 12.05 | 11.63 | 11.88 | 1,838,278 | -0.08(-0.65%) |
Nov 02, 2007 | 12.03 | 12.20 | 11.73 | 11.95 | 3,143,123 | +0.21(+1.77%) |
Nov 01, 2007 | 12.25 | 12.25 | 11.66 | 11.75 | 2,183,569 | -0.70(-5.64%) |
Oct 31, 2007 | 12.15 | 12.46 | 12.06 | 12.45 | 1,274,426 | +0.36(+3.01%) |
Oct 30, 2007 | 11.93 | 12.16 | 11.93 | 12.08 | 990,604 | +0.13(+1.09%) |
Oct 29, 2007 | 12.17 | 12.17 | 11.90 | 11.95 | 454,668 | -0.12(-1.02%) |
Oct 26, 2007 | 11.94 | 12.18 | 11.82 | 12.08 | 825,298 | +0.30(+2.54%) |
Oct 25, 2007 | 11.85 | 12.02 | 11.68 | 11.78 | 1,191,157 | +0.01(+0.06%) |
Oct 24, 2007 | 11.79 | 11.82 | 11.52 | 11.77 | 904,411 | -0.08(-0.71%) |
Oct 23, 2007 | 11.88 | 11.97 | 11.58 | 11.86 | 595,809 | +0.12(+1.00%) |
Oct 22, 2007 | 11.37 | 11.79 | 11.31 | 11.74 | 693,700 | +0.20(+1.75%) |
Oct 19, 2007 | 11.95 | 12.06 | 11.54 | 11.54 | 2,475,280 | -0.43(-3.58%) |
Oct 18, 2007 | 11.68 | 12.01 | 11.62 | 11.97 | 1,690,923 | +0.24(+2.05%) |
Oct 17, 2007 | 11.63 | 11.76 | 11.34 | 11.73 | 1,056,481 | +0.13(+1.12%) |
Oct 16, 2007 | 11.65 | 11.97 | 11.34 | 11.60 | 895,176 | +0.14(+1.19%) |
Oct 15, 2007 | 11.76 | 11.78 | 11.46 | 11.46 | 979,984 | -0.30(-2.54%) |
Oct 12, 2007 | 11.67 | 11.79 | 11.58 | 11.76 | 768,811 | +0.15(+1.29%) |
Oct 11, 2007 | 11.86 | 11.92 | 11.58 | 11.61 | 972,442 | -0.23(-1.92%) |
Oct 10, 2007 | 11.76 | 11.86 | 11.66 | 11.84 | 3,534,840 | +0.12(+1.00%) |
Oct 09, 2007 | 11.69 | 11.76 | 11.50 | 11.72 | 1,076,490 | +0.04(+0.33%) |
Oct 08, 2007 | 11.79 | 11.82 | 11.55 | 11.68 | 871,473 | -0.17(-1.43%) |
Oct 05, 2007 | 11.93 | 11.98 | 11.71 | 11.85 | 1,329,066 | +0.06(+0.55%) |
Oct 04, 2007 | 12.04 | 12.12 | 11.77 | 11.79 | 722,328 | -0.26(-2.16%) |
Oct 03, 2007 | 12.00 | 12.32 | 11.89 | 12.05 | 1,187,463 | -0.05(-0.38%) |
Oct 02, 2007 | 11.82 | 12.09 | 11.66 | 12.09 | 507,307 | +0.31(+2.65%) |
Oct 01, 2007 | 11.33 | 11.82 | 11.26 | 11.78 | 841,738 | +0.47(+4.14%) |
Sep 28, 2007 | 11.37 | 11.40 | 11.10 | 11.31 | 1,126,205 | -0.07(-0.63%) |
Sep 27, 2007 | 11.27 | 11.40 | 11.16 | 11.38 | 1,156,834 | +0.18(+1.57%) |
Sep 26, 2007 | 11.36 | 11.41 | 11.10 | 11.21 | 669,073 | -0.06(-0.52%) |
Sep 25, 2007 | 11.57 | 11.57 | 11.24 | 11.27 | 478,063 | -0.36(-3.07%) |
Sep 24, 2007 | 11.53 | 11.82 | 11.44 | 11.62 | 671,998 | +0.07(+0.62%) |
Sep 21, 2007 | 11.59 | 11.66 | 11.49 | 11.55 | 1,131,130 | +0.07(+0.62%) |
Sep 20, 2007 | 11.92 | 11.93 | 11.46 | 11.48 | 619,051 | -0.44(-3.65%) |
Sep 19, 2007 | 11.69 | 12.23 | 11.69 | 11.92 | 1,061,252 | +0.32(+2.75%) |
Sep 18, 2007 | 11.19 | 11.60 | 11.08 | 11.60 | 756,036 | +0.46(+4.14%) |
Sep 17, 2007 | 11.14 | 11.19 | 11.06 | 11.14 | 1,339,994 | -0.08(-0.75%) |
Sep 14, 2007 | 11.11 | 11.31 | 11.04 | 11.22 | 346,003 | -0.03(-0.29%) |
Sep 13, 2007 | 11.12 | 11.37 | 11.05 | 11.25 | 518,543 | +0.14(+1.23%) |
Sep 12, 2007 | 11.06 | 11.27 | 11.06 | 11.12 | 678,462 | -0.03(-0.23%) |
Sep 11, 2007 | 10.92 | 11.15 | 10.85 | 11.14 | 973,981 | +0.29(+2.63%) |
Sep 10, 2007 | 11.04 | 11.13 | 10.80 | 10.86 | 1,317,984 | -0.21(-1.94%) |
Sep 07, 2007 | 11.09 | 11.16 | 10.97 | 11.07 | 1,059,559 | -0.25(-2.24%) |
Sep 06, 2007 | 11.27 | 11.34 | 11.16 | 11.32 | 999,224 | +0.05(+0.46%) |
Sep 05, 2007 | 11.56 | 11.64 | 11.15 | 11.27 | 1,180,229 | -0.42(-3.61%) |
Sep 04, 2007 | 11.65 | 11.74 | 11.59 | 11.69 | 968,440 | +0.03(+0.28%) |
Aug 31, 2007 | 11.53 | 11.81 | 11.47 | 11.66 | 1,404,023 | +0.33(+2.92%) |
Aug 30, 2007 | 11.20 | 11.36 | 11.05 | 11.33 | 1,260,266 | +0.13(+1.16%) |
Aug 29, 2007 | 11.12 | 11.27 | 10.90 | 11.20 | 1,061,560 | +0.27(+2.44%) |
Aug 28, 2007 | 11.16 | 11.19 | 10.90 | 10.93 | 1,408,179 | -0.32(-2.83%) |
Aug 27, 2007 | 11.50 | 11.79 | 11.25 | 11.25 | 1,224,403 | -0.26(-2.26%) |
Aug 24, 2007 | 11.09 | 11.60 | 11.05 | 11.51 | 1,382,167 | +0.47(+4.30%) |
Aug 23, 2007 | 11.41 | 11.56 | 10.97 | 11.04 | 642,908 | -0.37(-3.25%) |
Aug 22, 2007 | 11.03 | 11.45 | 11.00 | 11.41 | 1,899,634 | +0.51(+4.65%) |
Aug 21, 2007 | 10.66 | 10.91 | 10.56 | 10.90 | 1,500,991 | +0.25(+2.32%) |
Aug 20, 2007 | 10.71 | 10.99 | 10.50 | 10.66 | 1,201,316 | -0.03(-0.30%) |
Aug 17, 2007 | 10.98 | 11.04 | 10.40 | 10.69 | 1,686,460 | +0.23(+2.24%) |
Aug 16, 2007 | 10.12 | 10.67 | 9.940 | 10.45 | 2,227,013 | +0.34(+3.34%) |
Aug 15, 2007 | 10.35 | 10.79 | 10.07 | 10.12 | 936,272 | -0.27(-2.63%) |
Aug 14, 2007 | 10.79 | 10.81 | 10.36 | 10.39 | 893,175 | -0.42(-3.85%) |
Aug 13, 2007 | 10.75 | 11.17 | 10.79 | 10.80 | 1,511,457 | +0.05(+0.48%) |
Aug 10, 2007 | 10.60 | 11.21 | 10.38 | 10.75 | 1,433,267 | -0.25(-2.24%) |
Aug 09, 2007 | 11.27 | 11.27 | 10.90 | 11.00 | 2,868,074 | -0.27(-2.42%) |
Aug 08, 2007 | 10.91 | 11.32 | 10.85 | 11.27 | 1,986,442 | +0.51(+4.71%) |
Aug 07, 2007 | 10.73 | 11.04 | 10.49 | 10.77 | 1,467,899 | +0.03(+0.30%) |
Aug 06, 2007 | 10.60 | 10.78 | 10.14 | 10.73 | 2,034,772 | +0.12(+1.16%) |
Aug 03, 2007 | 10.60 | 11.04 | 10.50 | 10.61 | 1,607,962 | -0.43(-3.89%) |
Aug 02, 2007 | 10.99 | 11.16 | 10.95 | 11.04 | 2,682,759 | +0.09(+0.83%) |