Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.89 | 10.98 | 10.76 | 10.79 | 12,816,630 | -0.06(-0.56%) |
Jul 30, 2008 | 10.82 | 10.99 | 10.72 | 10.85 | 19,882,414 | +0.06(+0.60%) |
Jul 29, 2008 | 10.79 | 10.81 | 10.31 | 10.79 | 24,537,228 | +0.46(+4.43%) |
Jul 28, 2008 | 10.36 | 10.48 | 10.23 | 10.33 | 16,022,437 | +0.02(+0.22%) |
Jul 25, 2008 | 10.40 | 10.51 | 10.12 | 10.31 | 20,345,798 | -0.15(-1.39%) |
Jul 24, 2008 | 10.80 | 10.87 | 10.42 | 10.45 | 24,442,694 | -0.30(-2.80%) |
Jul 23, 2008 | 10.90 | 11.01 | 10.75 | 10.75 | 24,512,360 | -0.25(-2.29%) |
Jul 22, 2008 | 10.75 | 11.02 | 10.70 | 11.01 | 18,045,562 | +0.20(+1.84%) |
Jul 21, 2008 | 10.80 | 10.89 | 10.72 | 10.81 | 13,037,250 | +0.08(+0.71%) |
Jul 18, 2008 | 11.12 | 11.14 | 10.69 | 10.73 | 24,010,438 | -0.40(-3.57%) |
Jul 17, 2008 | 11.10 | 11.22 | 10.82 | 11.13 | 23,171,038 | +0.07(+0.62%) |
Jul 16, 2008 | 10.90 | 11.07 | 10.75 | 11.06 | 15,620,935 | +0.18(+1.65%) |
Jul 15, 2008 | 10.81 | 10.99 | 10.71 | 10.88 | 24,284,030 | -0.01(-0.07%) |
Jul 14, 2008 | 11.13 | 11.13 | 10.79 | 10.89 | 14,544,690 | -0.13(-1.18%) |
Jul 11, 2008 | 11.14 | 11.15 | 10.85 | 11.02 | 27,961,344 | -0.18(-1.57%) |
Jul 10, 2008 | 11.17 | 11.34 | 11.08 | 11.19 | 20,574,936 | +0.03(+0.24%) |
Jul 09, 2008 | 11.39 | 11.39 | 11.16 | 11.17 | 15,121,302 | -0.19(-1.68%) |
Jul 08, 2008 | 11.16 | 11.43 | 11.04 | 11.36 | 23,559,672 | +0.17(+1.54%) |
Jul 07, 2008 | 11.29 | 11.41 | 11.06 | 11.19 | 23,456,012 | -0.05(-0.48%) |
Jul 04, 2008 | 11.24 | 11.34 | 11.08 | 11.24 | 13,250,770 | +0.00(+0.00%) |
Jul 03, 2008 | 11.24 | 11.34 | 11.08 | 11.24 | 13,250,770 | +0.17(+1.55%) |
Jul 02, 2008 | 11.27 | 11.35 | 11.04 | 11.07 | 18,071,124 | -0.23(-1.99%) |
Jul 01, 2008 | 10.88 | 11.35 | 10.88 | 11.29 | 28,724,030 | +0.27(+2.49%) |
Jun 30, 2008 | 10.97 | 11.15 | 10.70 | 11.02 | 29,529,546 | +0.08(+0.77%) |
Jun 27, 2008 | 10.87 | 11.06 | 10.84 | 10.93 | 23,672,780 | +0.02(+0.14%) |
Jun 26, 2008 | 11.06 | 11.12 | 10.87 | 10.92 | 17,734,688 | -0.28(-2.52%) |
Jun 25, 2008 | 10.73 | 11.35 | 10.73 | 11.20 | 39,064,052 | +0.58(+5.50%) |
Jun 24, 2008 | 10.38 | 10.88 | 10.32 | 10.62 | 48,997,180 | +0.69(+7.00%) |
Jun 23, 2008 | 10.27 | 10.36 | 9.869 | 9.922 | 25,739,872 | -0.34(-3.35%) |
Jun 20, 2008 | 10.04 | 10.28 | 10.04 | 10.27 | 26,805,500 | +0.16(+1.55%) |
Jun 19, 2008 | 10.04 | 10.24 | 10.04 | 10.11 | 13,651,793 | +0.08(+0.84%) |
Jun 18, 2008 | 10.02 | 10.15 | 9.998 | 10.03 | 16,877,712 | -0.05(-0.49%) |
Jun 17, 2008 | 10.43 | 10.47 | 9.941 | 10.07 | 31,080,234 | -0.29(-2.76%) |
Jun 16, 2008 | 10.45 | 10.46 | 10.26 | 10.36 | 12,028,976 | -0.17(-1.63%) |
Jun 13, 2008 | 10.54 | 10.65 | 10.39 | 10.53 | 17,896,412 | +0.03(+0.33%) |
Jun 12, 2008 | 10.25 | 10.57 | 10.25 | 10.50 | 12,268,950 | +0.28(+2.76%) |
Jun 11, 2008 | 10.50 | 10.50 | 10.20 | 10.22 | 11,385,560 | -0.28(-2.65%) |
Jun 10, 2008 | 10.44 | 10.56 | 10.36 | 10.49 | 9,501,336 | +0.05(+0.44%) |
Jun 09, 2008 | 10.46 | 10.51 | 10.25 | 10.45 | 21,420,980 | +0.03(+0.29%) |
Jun 06, 2008 | 10.77 | 10.78 | 10.41 | 10.42 | 15,087,957 | -0.42(-3.87%) |
Jun 05, 2008 | 10.60 | 10.87 | 10.60 | 10.84 | 12,615,664 | +0.25(+2.38%) |
Jun 04, 2008 | 10.39 | 10.62 | 10.38 | 10.59 | 11,577,625 | +0.16(+1.50%) |
Jun 03, 2008 | 10.54 | 10.56 | 10.32 | 10.43 | 9,636,912 | -0.08(-0.73%) |
Jun 02, 2008 | 10.53 | 10.54 | 10.30 | 10.51 | 10,648,071 | -0.04(-0.40%) |
May 30, 2008 | 10.55 | 10.61 | 10.45 | 10.55 | 7,008,493 | -0.04(-0.36%) |
May 29, 2008 | 10.46 | 10.62 | 10.41 | 10.59 | 11,586,031 | +0.08(+0.80%) |
May 28, 2008 | 10.48 | 10.60 | 10.43 | 10.50 | 10,532,885 | +0.07(+0.66%) |
May 27, 2008 | 10.31 | 10.53 | 10.26 | 10.43 | 8,153,742 | +0.15(+1.41%) |
May 26, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 10,187,976 | -0.10(-0.92%) |
May 22, 2008 | 10.35 | 10.41 | 10.22 | 10.38 | 15,185,592 | +0.04(+0.41%) |
May 21, 2008 | 10.44 | 10.57 | 10.33 | 10.34 | 13,241,318 | -0.08(-0.73%) |
May 20, 2008 | 10.46 | 10.46 | 10.32 | 10.42 | 12,628,648 | -0.11(-1.05%) |
May 19, 2008 | 10.73 | 10.73 | 10.49 | 10.53 | 13,149,124 | -0.14(-1.32%) |
May 16, 2008 | 10.44 | 10.68 | 10.36 | 10.67 | 21,743,946 | +0.37(+3.59%) |
May 15, 2008 | 10.50 | 10.53 | 10.27 | 10.30 | 16,433,083 | -0.19(-1.78%) |
May 14, 2008 | 10.25 | 10.57 | 10.19 | 10.49 | 15,531,439 | +0.29(+2.88%) |
May 13, 2008 | 10.40 | 10.40 | 10.14 | 10.19 | 12,626,290 | -0.18(-1.73%) |
May 12, 2008 | 10.08 | 10.38 | 10.06 | 10.37 | 10,194,493 | +0.34(+3.35%) |
May 09, 2008 | 9.991 | 10.38 | 9.956 | 10.04 | 10,393,169 | -0.07(-0.72%) |
May 08, 2008 | 10.26 | 10.29 | 10.04 | 10.11 | 22,683,074 | -0.16(-1.52%) |
May 07, 2008 | 10.29 | 10.43 | 10.16 | 10.27 | 20,111,676 | -0.05(-0.52%) |
May 06, 2008 | 10.37 | 10.38 | 10.15 | 10.32 | 13,563,689 | -0.08(-0.81%) |
May 05, 2008 | 10.39 | 10.48 | 10.30 | 10.40 | 10,495,884 | -0.04(-0.40%) |
May 02, 2008 | 10.63 | 10.69 | 10.38 | 10.44 | 11,762,525 | -0.17(-1.62%) |
May 01, 2008 | 10.37 | 10.67 | 10.33 | 10.62 | 12,732,965 | +0.22(+2.09%) |
Apr 30, 2008 | 10.39 | 10.66 | 10.30 | 10.40 | 22,809,824 | +0.00(+0.00%) |
Apr 29, 2008 | 9.895 | 10.47 | 9.895 | 10.40 | 25,571,500 | +0.45(+4.49%) |
Apr 28, 2008 | 10.11 | 10.16 | 9.930 | 9.953 | 15,206,823 | -0.12(-1.18%) |
Apr 25, 2008 | 10.15 | 10.25 | 9.880 | 10.07 | 15,604,879 | +0.06(+0.57%) |
Apr 24, 2008 | 9.705 | 10.23 | 9.705 | 10.01 | 28,308,430 | +0.33(+3.43%) |
Apr 23, 2008 | 9.537 | 9.769 | 9.453 | 9.682 | 15,807,140 | +0.28(+3.00%) |
Apr 22, 2008 | 9.621 | 9.636 | 9.311 | 9.399 | 11,782,322 | -0.26(-2.69%) |
Apr 21, 2008 | 9.487 | 9.666 | 9.460 | 9.659 | 13,332,457 | +0.12(+1.24%) |
Apr 18, 2008 | 9.514 | 9.556 | 9.392 | 9.540 | 14,640,039 | +0.13(+1.34%) |
Apr 17, 2008 | 9.224 | 9.464 | 9.186 | 9.414 | 13,612,256 | +0.21(+2.24%) |
Apr 16, 2008 | 9.216 | 9.311 | 8.987 | 9.208 | 20,486,282 | +0.05(+0.58%) |
Apr 15, 2008 | 9.052 | 9.174 | 8.991 | 9.155 | 16,350,927 | +0.14(+1.57%) |
Apr 14, 2008 | 9.121 | 9.151 | 8.926 | 9.014 | 13,423,910 | -0.10(-1.13%) |
Apr 11, 2008 | 9.243 | 9.414 | 9.071 | 9.117 | 17,908,136 | -0.25(-2.65%) |
Apr 10, 2008 | 9.254 | 9.445 | 9.201 | 9.365 | 19,371,996 | +0.15(+1.57%) |
Apr 09, 2008 | 9.472 | 9.472 | 9.178 | 9.220 | 17,726,580 | -0.20(-2.15%) |
Apr 08, 2008 | 9.373 | 9.437 | 9.369 | 9.422 | 13,314,376 | -0.03(-0.36%) |
Apr 07, 2008 | 9.666 | 9.666 | 9.411 | 9.456 | 23,895,946 | -0.16(-1.67%) |
Apr 04, 2008 | 9.724 | 9.800 | 9.537 | 9.617 | 18,430,768 | -0.07(-0.71%) |
Apr 03, 2008 | 9.716 | 9.781 | 9.640 | 9.685 | 11,981,957 | -0.07(-0.70%) |
Apr 02, 2008 | 9.880 | 9.880 | 9.663 | 9.754 | 21,201,272 | -0.10(-1.01%) |
Apr 01, 2008 | 9.785 | 9.918 | 9.678 | 9.853 | 21,717,824 | +0.16(+1.65%) |
Mar 31, 2008 | 9.643 | 9.769 | 9.601 | 9.693 | 21,156,234 | +0.09(+0.95%) |
Mar 28, 2008 | 9.514 | 9.685 | 9.449 | 9.601 | 15,125,828 | +0.16(+1.66%) |
Mar 27, 2008 | 9.655 | 9.685 | 9.426 | 9.445 | 22,923,672 | -0.16(-1.67%) |
Mar 26, 2008 | 9.682 | 9.762 | 9.563 | 9.605 | 11,538,756 | -0.11(-1.10%) |
Mar 25, 2008 | 9.632 | 9.796 | 9.605 | 9.712 | 13,455,143 | +0.08(+0.83%) |
Mar 24, 2008 | 9.720 | 9.750 | 9.594 | 9.632 | 13,368,836 | -0.06(-0.63%) |
Mar 21, 2008 | 9.582 | 9.712 | 9.514 | 9.693 | 17,152,240 | -0.00(-0.01%) |
Mar 20, 2008 | 9.582 | 9.712 | 9.514 | 9.694 | 17,152,240 | +0.18(+1.89%) |
Mar 19, 2008 | 9.632 | 9.685 | 9.384 | 9.514 | 20,144,032 | -0.09(-0.95%) |
Mar 18, 2008 | 9.506 | 9.628 | 9.373 | 9.605 | 15,443,982 | +0.24(+2.61%) |
Mar 17, 2008 | 9.212 | 9.430 | 9.178 | 9.361 | 14,520,396 | +0.09(+0.99%) |
Mar 14, 2008 | 9.590 | 9.640 | 9.266 | 9.269 | 19,256,302 | -0.27(-2.84%) |
Mar 13, 2008 | 9.453 | 9.556 | 9.258 | 9.540 | 22,764,460 | -0.03(-0.28%) |
Mar 12, 2008 | 9.701 | 9.857 | 9.559 | 9.567 | 22,081,202 | -0.35(-3.58%) |
Mar 11, 2008 | 9.785 | 9.922 | 9.502 | 9.922 | 23,408,328 | +0.26(+2.69%) |
Mar 10, 2008 | 9.746 | 9.834 | 9.525 | 9.663 | 19,867,106 | -0.13(-1.33%) |
Mar 07, 2008 | 9.529 | 9.979 | 9.449 | 9.792 | 27,395,566 | +0.18(+1.91%) |
Mar 06, 2008 | 9.548 | 9.651 | 9.510 | 9.609 | 14,488,272 | +0.03(+0.28%) |
Mar 05, 2008 | 9.594 | 9.727 | 9.504 | 9.582 | 17,822,368 | +0.04(+0.40%) |
Mar 04, 2008 | 9.380 | 9.666 | 9.380 | 9.544 | 16,528,838 | +0.07(+0.72%) |
Mar 03, 2008 | 9.262 | 9.510 | 9.262 | 9.476 | 15,641,691 | +0.22(+2.39%) |
Feb 29, 2008 | 9.518 | 9.533 | 9.227 | 9.254 | 15,821,545 | -0.35(-3.66%) |
Feb 28, 2008 | 9.666 | 9.705 | 9.521 | 9.605 | 15,938,728 | -0.11(-1.14%) |
Feb 27, 2008 | 9.823 | 9.899 | 9.670 | 9.716 | 12,899,808 | -0.18(-1.85%) |
Feb 26, 2008 | 9.819 | 9.918 | 9.758 | 9.899 | 14,944,347 | +0.05(+0.54%) |
Feb 25, 2008 | 9.823 | 9.872 | 9.663 | 9.846 | 10,692,603 | +0.02(+0.23%) |
Feb 22, 2008 | 9.746 | 9.838 | 9.647 | 9.823 | 12,659,064 | +0.16(+1.70%) |
Feb 21, 2008 | 10.06 | 10.11 | 9.640 | 9.659 | 27,762,672 | -0.38(-3.76%) |
Feb 20, 2008 | 10.01 | 10.11 | 9.876 | 10.04 | 16,735,824 | -0.02(-0.19%) |
Feb 19, 2008 | 10.35 | 10.35 | 10.02 | 10.06 | 15,849,313 | -0.20(-1.93%) |
Feb 18, 2008 | 10.01 | 10.28 | 9.884 | 10.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.01 | 10.28 | 9.884 | 10.25 | 16,608,497 | +0.23(+2.24%) |
Feb 14, 2008 | 10.12 | 10.18 | 9.918 | 10.03 | 17,807,928 | -0.07(-0.68%) |
Feb 13, 2008 | 9.914 | 10.15 | 9.884 | 10.10 | 12,373,864 | +0.26(+2.64%) |
Feb 12, 2008 | 9.941 | 9.983 | 9.773 | 9.838 | 19,218,860 | -0.07(-0.73%) |
Feb 11, 2008 | 9.792 | 9.937 | 9.735 | 9.911 | 13,907,959 | +0.10(+0.97%) |
Feb 08, 2008 | 9.609 | 9.857 | 9.598 | 9.815 | 20,035,038 | +0.14(+1.46%) |
Feb 07, 2008 | 9.636 | 9.830 | 9.540 | 9.674 | 14,967,323 | +0.00(+0.04%) |
Feb 06, 2008 | 9.655 | 10.01 | 9.632 | 9.670 | 15,944,183 | -0.00(-0.04%) |
Feb 05, 2008 | 9.762 | 9.933 | 9.651 | 9.674 | 12,147,671 | -0.25(-2.50%) |
Feb 04, 2008 | 9.914 | 9.972 | 9.754 | 9.922 | 12,200,939 | +0.01(+0.08%) |
Feb 01, 2008 | 9.712 | 10.01 | 9.697 | 9.914 | 14,720,413 | +0.20(+2.08%) |
Jan 31, 2008 | 9.705 | 9.933 | 9.540 | 9.712 | 20,804,794 | +0.11(+1.11%) |
Jan 30, 2008 | 9.674 | 9.918 | 9.579 | 9.605 | 14,840,458 | -0.04(-0.44%) |
Jan 29, 2008 | 9.701 | 9.773 | 9.422 | 9.647 | 16,359,760 | -0.02(-0.16%) |
Jan 28, 2008 | 9.712 | 9.773 | 9.556 | 9.663 | 14,780,775 | +0.01(+0.08%) |
Jan 25, 2008 | 9.975 | 9.998 | 9.544 | 9.655 | 14,784,532 | -0.24(-2.47%) |
Jan 24, 2008 | 10.21 | 10.21 | 9.819 | 9.899 | 16,502,542 | -0.27(-2.63%) |
Jan 23, 2008 | 9.594 | 10.30 | 9.491 | 10.17 | 22,051,772 | +0.46(+4.76%) |
Jan 22, 2008 | 9.247 | 9.888 | 9.247 | 9.705 | 19,695,354 | +0.02(+0.16%) |
Jan 21, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 22,730,242 | -0.08(-0.86%) |
Jan 17, 2008 | 10.18 | 10.34 | 9.739 | 9.773 | 16,033,564 | -0.34(-3.36%) |
Jan 16, 2008 | 9.705 | 10.26 | 9.663 | 10.11 | 21,537,008 | +0.38(+3.88%) |
Jan 15, 2008 | 9.746 | 9.842 | 9.586 | 9.735 | 17,539,796 | -0.13(-1.32%) |
Jan 14, 2008 | 10.15 | 10.15 | 9.804 | 9.865 | 16,522,560 | -0.23(-2.27%) |
Jan 11, 2008 | 10.23 | 10.33 | 9.975 | 10.09 | 17,117,308 | -0.25(-2.40%) |
Jan 10, 2008 | 9.991 | 10.47 | 9.899 | 10.34 | 23,119,870 | +0.29(+2.92%) |
Jan 09, 2008 | 9.746 | 10.07 | 9.655 | 10.05 | 23,694,196 | +0.30(+3.05%) |
Jan 08, 2008 | 9.827 | 9.865 | 9.640 | 9.750 | 17,957,374 | -0.01(-0.08%) |
Jan 07, 2008 | 9.746 | 9.872 | 9.693 | 9.758 | 13,914,649 | +0.09(+0.91%) |
Jan 04, 2008 | 9.781 | 9.830 | 9.582 | 9.670 | 15,917,914 | -0.19(-1.90%) |
Jan 03, 2008 | 9.850 | 9.995 | 9.834 | 9.857 | 15,869,100 | +0.06(+0.62%) |
Jan 02, 2008 | 10.17 | 10.19 | 9.769 | 9.796 | 16,756,279 | -0.40(-3.89%) |
Jan 01, 2008 | 10.28 | 10.33 | 10.12 | 10.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.28 | 10.33 | 10.12 | 10.19 | 11,853,926 | -0.10(-0.96%) |
Dec 28, 2007 | 10.26 | 10.44 | 10.21 | 10.29 | 10,814,296 | +0.03(+0.30%) |
Dec 27, 2007 | 10.20 | 10.35 | 10.19 | 10.26 | 9,342,473 | -0.05(-0.52%) |
Dec 26, 2007 | 10.44 | 10.44 | 10.19 | 10.32 | 9,059,366 | -0.15(-1.46%) |
Dec 24, 2007 | 10.29 | 10.48 | 10.24 | 10.47 | 4,977,216 | +0.24(+2.35%) |
Dec 21, 2007 | 10.19 | 10.26 | 10.04 | 10.23 | 24,051,550 | +0.07(+0.71%) |
Dec 20, 2007 | 9.930 | 10.17 | 9.930 | 10.15 | 21,793,450 | +0.28(+2.82%) |
Dec 19, 2007 | 9.968 | 9.987 | 9.819 | 9.876 | 14,935,163 | -0.11(-1.11%) |
Dec 18, 2007 | 9.872 | 10.06 | 9.846 | 9.987 | 20,372,428 | +0.17(+1.71%) |
Dec 17, 2007 | 10.16 | 10.17 | 9.777 | 9.819 | 21,236,962 | -0.18(-1.83%) |
Dec 14, 2007 | 9.922 | 10.11 | 9.922 | 10.00 | 19,534,760 | +0.00(+0.00%) |
Dec 13, 2007 | 9.865 | 10.04 | 9.766 | 10.00 | 19,310,266 | +0.09(+0.92%) |
Dec 12, 2007 | 10.31 | 10.31 | 9.735 | 9.911 | 27,404,530 | -0.19(-1.89%) |
Dec 11, 2007 | 10.55 | 10.55 | 9.930 | 10.10 | 43,799,692 | -0.71(-6.60%) |
Dec 10, 2007 | 10.93 | 11.03 | 10.70 | 10.81 | 14,791,885 | -0.02(-0.18%) |
Dec 07, 2007 | 10.86 | 10.95 | 10.81 | 10.83 | 13,096,398 | +0.10(+0.92%) |
Dec 06, 2007 | 10.78 | 10.88 | 10.62 | 10.73 | 13,215,491 | -0.05(-0.42%) |
Dec 05, 2007 | 10.88 | 10.96 | 10.69 | 10.78 | 14,097,534 | -0.02(-0.14%) |
Dec 04, 2007 | 10.94 | 11.09 | 10.80 | 10.80 | 14,292,916 | -0.23(-2.08%) |
Dec 03, 2007 | 11.03 | 11.20 | 10.88 | 11.02 | 13,417,998 | +0.05(+0.49%) |
Nov 30, 2007 | 10.90 | 11.14 | 10.89 | 10.97 | 14,859,123 | +0.18(+1.66%) |
Nov 29, 2007 | 10.88 | 10.91 | 10.67 | 10.79 | 10,703,438 | -0.10(-0.91%) |
Nov 28, 2007 | 10.68 | 10.97 | 10.65 | 10.89 | 14,767,505 | +0.27(+2.51%) |
Nov 27, 2007 | 10.72 | 10.74 | 10.43 | 10.62 | 14,585,039 | -0.06(-0.57%) |
Nov 26, 2007 | 10.69 | 10.93 | 10.67 | 10.69 | 12,203,950 | +0.00(+0.00%) |
Nov 23, 2007 | 10.86 | 10.89 | 10.62 | 10.69 | 6,696,602 | -0.09(-0.81%) |
Nov 21, 2007 | 10.68 | 10.88 | 10.68 | 10.77 | 10,552,609 | -0.02(-0.18%) |
Nov 20, 2007 | 10.80 | 10.97 | 10.65 | 10.79 | 14,916,938 | -0.01(-0.11%) |
Nov 19, 2007 | 10.84 | 10.89 | 10.69 | 10.80 | 15,026,977 | -0.13(-1.19%) |
Nov 16, 2007 | 10.66 | 10.97 | 10.61 | 10.93 | 17,310,624 | +0.37(+3.47%) |
Nov 15, 2007 | 10.67 | 10.99 | 10.49 | 10.57 | 12,896,813 | -0.12(-1.14%) |
Nov 14, 2007 | 10.70 | 10.85 | 10.66 | 10.69 | 10,112,272 | +0.07(+0.68%) |
Nov 13, 2007 | 10.26 | 10.64 | 10.24 | 10.62 | 11,827,692 | +0.42(+4.16%) |
Nov 12, 2007 | 10.15 | 10.69 | 10.15 | 10.19 | 15,839,201 | +0.00(+0.00%) |
Nov 09, 2007 | 10.28 | 10.56 | 10.17 | 10.19 | 12,548,447 | -0.25(-2.38%) |
Nov 08, 2007 | 10.44 | 10.57 | 10.20 | 10.44 | 11,509,504 | +0.01(+0.11%) |
Nov 07, 2007 | 10.47 | 10.65 | 10.41 | 10.43 | 10,712,966 | -0.19(-1.83%) |
Nov 06, 2007 | 10.69 | 10.77 | 10.38 | 10.62 | 11,021,103 | -0.07(-0.64%) |
Nov 05, 2007 | 10.71 | 10.88 | 10.59 | 10.69 | 9,919,046 | -0.12(-1.09%) |
Nov 02, 2007 | 10.78 | 10.89 | 10.59 | 10.81 | 9,533,130 | +0.05(+0.46%) |
Nov 01, 2007 | 11.13 | 11.20 | 10.71 | 10.76 | 11,244,272 | -0.45(-4.05%) |
Oct 31, 2007 | 11.15 | 11.25 | 10.96 | 11.22 | 8,300,217 | +0.12(+1.07%) |
Oct 30, 2007 | 11.12 | 11.21 | 10.99 | 11.10 | 8,141,156 | -0.03(-0.27%) |
Oct 29, 2007 | 11.03 | 11.21 | 11.02 | 11.13 | 9,967,335 | +0.18(+1.67%) |
Oct 26, 2007 | 11.07 | 11.09 | 10.78 | 10.94 | 9,077,437 | -0.03(-0.31%) |
Oct 25, 2007 | 11.02 | 11.08 | 10.80 | 10.98 | 8,098,181 | +0.06(+0.59%) |
Oct 24, 2007 | 10.77 | 10.95 | 10.64 | 10.91 | 11,378,176 | +0.07(+0.67%) |
Oct 23, 2007 | 10.93 | 11.00 | 10.73 | 10.84 | 9,591,304 | -0.08(-0.73%) |
Oct 22, 2007 | 10.73 | 11.01 | 10.65 | 10.92 | 9,088,967 | +0.23(+2.18%) |
Oct 19, 2007 | 10.73 | 10.94 | 10.65 | 10.69 | 11,257,374 | -0.04(-0.36%) |
Oct 18, 2007 | 10.85 | 10.94 | 10.72 | 10.73 | 7,661,093 | -0.15(-1.40%) |
Oct 17, 2007 | 10.95 | 11.04 | 10.77 | 10.88 | 8,363,107 | -0.03(-0.24%) |
Oct 16, 2007 | 11.07 | 11.25 | 10.88 | 10.91 | 13,431,022 | -0.28(-2.49%) |
Oct 15, 2007 | 11.35 | 11.41 | 11.07 | 11.19 | 9,964,977 | -0.19(-1.71%) |
Oct 12, 2007 | 11.14 | 11.45 | 11.10 | 11.38 | 13,183,928 | +0.29(+2.65%) |
Oct 11, 2007 | 10.99 | 11.33 | 10.98 | 11.09 | 17,616,376 | +0.08(+0.73%) |
Oct 10, 2007 | 10.97 | 11.10 | 10.93 | 11.01 | 9,802,248 | +0.03(+0.31%) |
Oct 09, 2007 | 11.01 | 11.01 | 10.85 | 10.97 | 7,161,639 | +0.00(+0.00%) |
Oct 08, 2007 | 11.05 | 11.10 | 10.91 | 10.97 | 5,642,837 | -0.10(-0.86%) |
Oct 05, 2007 | 11.11 | 11.18 | 10.98 | 11.07 | 9,994,588 | +0.09(+0.83%) |
Oct 04, 2007 | 10.94 | 11.04 | 10.90 | 10.98 | 6,408,003 | +0.02(+0.21%) |
Oct 03, 2007 | 10.86 | 11.07 | 10.84 | 10.95 | 8,030,050 | +0.03(+0.24%) |
Oct 02, 2007 | 10.96 | 11.01 | 10.78 | 10.93 | 9,185,661 | -0.05(-0.42%) |
Oct 01, 2007 | 10.95 | 11.07 | 10.85 | 10.97 | 11,216,655 | +0.09(+0.81%) |
Sep 28, 2007 | 10.91 | 11.00 | 10.80 | 10.88 | 9,950,827 | -0.02(-0.21%) |
Sep 27, 2007 | 10.77 | 10.93 | 10.71 | 10.91 | 7,703,544 | +0.16(+1.49%) |
Sep 26, 2007 | 10.82 | 10.91 | 10.70 | 10.75 | 12,303,450 | +0.02(+0.14%) |
Sep 25, 2007 | 10.78 | 10.83 | 10.57 | 10.73 | 13,028,262 | -0.05(-0.50%) |
Sep 24, 2007 | 10.89 | 11.02 | 10.77 | 10.78 | 9,783,119 | -0.11(-0.98%) |
Sep 21, 2007 | 11.03 | 11.03 | 10.84 | 10.89 | 11,831,353 | -0.03(-0.28%) |
Sep 20, 2007 | 11.07 | 11.07 | 10.80 | 10.92 | 11,198,152 | -0.14(-1.31%) |
Sep 19, 2007 | 11.08 | 11.18 | 10.90 | 11.07 | 13,960,873 | -0.03(-0.31%) |
Sep 18, 2007 | 10.31 | 11.26 | 10.72 | 11.10 | 27,212,840 | +0.79(+7.66%) |
Sep 17, 2007 | 10.32 | 10.40 | 10.22 | 10.31 | 13,887,105 | -0.06(-0.55%) |
Sep 14, 2007 | 10.19 | 10.44 | 10.11 | 10.37 | 16,254,275 | +0.18(+1.76%) |
Sep 13, 2007 | 10.17 | 10.32 | 10.10 | 10.19 | 9,615,674 | +0.10(+0.98%) |
Sep 12, 2007 | 10.15 | 10.30 | 10.04 | 10.09 | 11,027,020 | -0.11(-1.09%) |
Sep 11, 2007 | 9.861 | 10.27 | 9.811 | 10.20 | 15,119,104 | +0.35(+3.52%) |
Sep 10, 2007 | 9.731 | 9.949 | 9.655 | 9.853 | 9,879,027 | +0.14(+1.45%) |
Sep 07, 2007 | 9.762 | 9.998 | 9.689 | 9.712 | 10,780,717 | -0.17(-1.74%) |
Sep 06, 2007 | 9.804 | 9.964 | 9.754 | 9.884 | 12,549,247 | +0.09(+0.90%) |
Sep 05, 2007 | 10.01 | 10.13 | 9.720 | 9.796 | 11,688,959 | -0.29(-2.84%) |
Sep 04, 2007 | 10.14 | 10.23 | 10.00 | 10.08 | 8,609,635 | -0.06(-0.60%) |
Aug 31, 2007 | 9.895 | 10.21 | 9.838 | 10.14 | 14,209,028 | +0.34(+3.51%) |
Aug 30, 2007 | 9.987 | 10.02 | 9.754 | 9.800 | 8,722,893 | -0.19(-1.87%) |
Aug 29, 2007 | 9.815 | 10.04 | 9.785 | 9.987 | 12,679,482 | +0.21(+2.15%) |
Aug 28, 2007 | 10.13 | 10.13 | 9.739 | 9.777 | 15,676,208 | -0.38(-3.72%) |
Aug 27, 2007 | 10.44 | 10.44 | 10.15 | 10.15 | 8,817,928 | -0.29(-2.81%) |
Aug 24, 2007 | 10.23 | 10.49 | 10.21 | 10.45 | 19,603,186 | +0.37(+3.71%) |
Aug 23, 2007 | 10.08 | 10.17 | 9.941 | 10.07 | 10,225,186 | -0.00(-0.04%) |
Aug 22, 2007 | 10.05 | 10.24 | 9.972 | 10.08 | 10,162,296 | +0.10(+0.99%) |
Aug 21, 2007 | 9.869 | 10.18 | 9.743 | 9.979 | 11,761,283 | +0.11(+1.12%) |
Aug 20, 2007 | 9.941 | 9.972 | 9.708 | 9.869 | 10,929,663 | -0.09(-0.88%) |
Aug 17, 2007 | 9.743 | 9.972 | 9.609 | 9.956 | 25,421,404 | +0.49(+5.20%) |
Aug 16, 2007 | 9.479 | 9.636 | 9.208 | 9.464 | 26,231,174 | -0.02(-0.16%) |
Aug 15, 2007 | 9.556 | 9.827 | 9.411 | 9.479 | 16,703,781 | -0.09(-0.96%) |
Aug 14, 2007 | 9.750 | 9.827 | 9.434 | 9.571 | 24,333,610 | -0.15(-1.49%) |
Aug 13, 2007 | 9.685 | 9.979 | 9.697 | 9.716 | 16,336,556 | +0.00(+0.00%) |
Aug 10, 2007 | 9.414 | 9.850 | 9.346 | 9.716 | 29,939,292 | +0.24(+2.54%) |
Aug 09, 2007 | 9.712 | 9.670 | 9.140 | 9.476 | 37,862,000 | -0.24(-2.44%) |
Aug 08, 2007 | 10.02 | 10.06 | 9.476 | 9.712 | 28,575,466 | -0.31(-3.05%) |
Aug 07, 2007 | 10.00 | 10.25 | 9.914 | 10.02 | 17,857,454 | -0.08(-0.79%) |
Aug 06, 2007 | 9.937 | 10.10 | 9.697 | 10.10 | 21,804,378 | +0.15(+1.50%) |
Aug 03, 2007 | 10.02 | 10.23 | 9.914 | 9.949 | 14,253,117 | -0.28(-2.72%) |
Aug 02, 2007 | 10.17 | 10.35 | 10.09 | 10.23 | 15,813,780 | -0.08(-0.74%) |