Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.835 | 9.916 | 9.823 | 9.823 | 5,629,033 | -0.11(-1.06%) |
Aug 28, 2008 | 9.804 | 9.934 | 9.804 | 9.928 | 4,683,922 | +0.01(+0.06%) |
Aug 27, 2008 | 9.891 | 9.996 | 9.841 | 9.922 | 6,215,016 | +0.15(+1.52%) |
Aug 26, 2008 | 9.755 | 9.835 | 9.711 | 9.773 | 6,304,960 | +0.14(+1.48%) |
Aug 25, 2008 | 9.792 | 9.804 | 9.581 | 9.631 | 6,472,283 | -0.14(-1.40%) |
Aug 22, 2008 | 9.631 | 9.786 | 9.618 | 9.767 | 18,596,988 | +0.13(+1.35%) |
Aug 21, 2008 | 9.488 | 9.662 | 9.482 | 9.637 | 6,961,740 | -0.15(-1.52%) |
Aug 20, 2008 | 9.699 | 9.810 | 9.612 | 9.786 | 7,412,048 | +0.34(+3.61%) |
Aug 19, 2008 | 9.532 | 9.538 | 9.414 | 9.445 | 11,320,138 | -0.30(-3.05%) |
Aug 18, 2008 | 9.866 | 9.916 | 9.662 | 9.742 | 15,617,604 | -0.29(-2.90%) |
Aug 15, 2008 | 9.959 | 10.05 | 9.891 | 10.03 | 0 | -0.11(-1.04%) |
Aug 14, 2008 | 9.928 | 10.18 | 9.909 | 10.14 | 18,078,860 | +0.11(+1.05%) |
Aug 13, 2008 | 10.13 | 10.13 | 9.916 | 10.03 | 7,822,743 | -0.05(-0.49%) |
Aug 12, 2008 | 10.17 | 10.20 | 10.01 | 10.08 | 6,606,991 | -0.09(-0.85%) |
Aug 11, 2008 | 10.13 | 10.26 | 10.11 | 10.17 | 3,638,228 | +0.00(+0.00%) |
Aug 08, 2008 | 9.996 | 10.23 | 9.922 | 10.17 | 6,589,018 | +0.24(+2.43%) |
Aug 07, 2008 | 10.01 | 10.03 | 9.841 | 9.928 | 8,208,443 | -0.37(-3.61%) |
Aug 06, 2008 | 10.24 | 10.31 | 10.19 | 10.30 | 13,247,135 | +0.00(+0.00%) |
Aug 05, 2008 | 10.05 | 10.32 | 10.05 | 10.30 | 9,613,185 | +0.11(+1.03%) |
Aug 04, 2008 | 10.27 | 10.27 | 10.10 | 10.19 | 7,172,920 | -0.17(-1.61%) |
Aug 01, 2008 | 10.45 | 10.50 | 10.33 | 10.36 | 10,692,798 | +0.02(+0.18%) |
Jul 31, 2008 | 10.38 | 10.50 | 10.30 | 10.34 | 6,252,745 | -0.29(-2.74%) |
Jul 30, 2008 | 10.53 | 10.68 | 10.50 | 10.63 | 8,127,977 | +0.12(+1.12%) |
Jul 29, 2008 | 10.52 | 10.53 | 10.24 | 10.52 | 4,054,957 | +0.22(+2.17%) |
Jul 28, 2008 | 10.52 | 10.55 | 10.26 | 10.29 | 5,061,922 | -0.25(-2.35%) |
Jul 25, 2008 | 10.50 | 10.59 | 10.46 | 10.54 | 5,838,277 | +0.17(+1.61%) |
Jul 24, 2008 | 10.59 | 10.63 | 10.34 | 10.37 | 10,498,545 | -0.30(-2.79%) |
Jul 23, 2008 | 10.60 | 10.73 | 10.55 | 10.67 | 14,225,499 | +0.15(+1.41%) |
Jul 22, 2008 | 10.34 | 10.55 | 10.29 | 10.52 | 6,357,655 | +0.14(+1.37%) |
Jul 21, 2008 | 10.43 | 10.47 | 10.34 | 10.38 | 6,016,463 | +0.12(+1.15%) |
Jul 18, 2008 | 10.23 | 10.27 | 10.16 | 10.26 | 6,702,053 | +0.02(+0.18%) |
Jul 17, 2008 | 10.12 | 10.31 | 10.05 | 10.24 | 15,979,187 | +0.06(+0.55%) |
Jul 16, 2008 | 9.866 | 10.23 | 9.848 | 10.19 | 8,581,122 | +0.38(+3.92%) |
Jul 15, 2008 | 9.848 | 9.984 | 9.680 | 9.804 | 10,059,839 | -0.27(-2.70%) |
Jul 14, 2008 | 10.23 | 10.28 | 10.03 | 10.08 | 6,722,064 | -0.11(-1.03%) |
Jul 11, 2008 | 10.12 | 10.30 | 10.05 | 10.18 | 5,789,346 | +0.01(+0.12%) |
Jul 10, 2008 | 10.12 | 10.23 | 10.02 | 10.17 | 9,340,238 | +0.11(+1.11%) |
Jul 09, 2008 | 10.28 | 10.31 | 10.01 | 10.06 | 5,869,208 | -0.32(-3.05%) |
Jul 08, 2008 | 10.19 | 10.39 | 10.10 | 10.37 | 10,444,373 | +0.13(+1.27%) |
Jul 07, 2008 | 10.40 | 10.47 | 10.13 | 10.24 | 14,626,397 | +0.13(+1.29%) |
Jul 04, 2008 | 10.19 | 10.19 | 10.01 | 10.11 | 6,035,226 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.19 | 10.01 | 10.11 | 6,035,226 | +0.04(+0.37%) |
Jul 02, 2008 | 10.30 | 10.37 | 10.03 | 10.08 | 9,882,184 | -0.35(-3.38%) |
Jul 01, 2008 | 10.37 | 10.45 | 10.22 | 10.43 | 10,114,684 | -0.06(-0.59%) |
Jun 30, 2008 | 10.45 | 10.57 | 10.43 | 10.49 | 5,949,834 | +0.04(+0.35%) |
Jun 27, 2008 | 10.46 | 10.54 | 10.40 | 10.45 | 8,951,050 | -0.03(-0.29%) |
Jun 26, 2008 | 10.68 | 10.71 | 10.46 | 10.49 | 11,244,257 | -0.40(-3.64%) |
Jun 25, 2008 | 10.80 | 10.94 | 10.76 | 10.88 | 10,329,688 | -0.06(-0.51%) |
Jun 24, 2008 | 10.84 | 11.04 | 10.78 | 10.94 | 9,626,413 | -0.01(-0.11%) |
Jun 23, 2008 | 11.03 | 11.04 | 10.91 | 10.95 | 4,130,870 | +0.03(+0.28%) |
Jun 20, 2008 | 11.02 | 11.06 | 10.85 | 10.92 | 8,696,539 | -0.28(-2.54%) |
Jun 19, 2008 | 11.12 | 11.24 | 11.08 | 11.20 | 6,864,458 | +0.02(+0.17%) |
Jun 18, 2008 | 11.20 | 11.25 | 11.09 | 11.19 | 12,062,630 | +0.00(+0.00%) |
Jun 17, 2008 | 11.31 | 11.35 | 11.17 | 11.19 | 4,563,047 | -0.11(-0.93%) |
Jun 16, 2008 | 11.19 | 11.30 | 11.19 | 11.29 | 2,290,919 | +0.02(+0.22%) |
Jun 13, 2008 | 11.18 | 11.33 | 11.12 | 11.27 | 9,036,895 | -0.01(-0.06%) |
Jun 12, 2008 | 11.30 | 11.41 | 11.22 | 11.27 | 7,362,340 | +0.05(+0.44%) |
Jun 11, 2008 | 11.34 | 11.40 | 11.17 | 11.22 | 13,057,525 | -0.17(-1.52%) |
Jun 10, 2008 | 11.35 | 11.43 | 11.32 | 11.40 | 15,109,989 | -0.14(-1.23%) |
Jun 09, 2008 | 11.61 | 11.65 | 11.41 | 11.54 | 8,649,630 | -0.02(-0.21%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.56 | 11.56 | 10,718,548 | -0.50(-4.11%) |
Jun 05, 2008 | 11.92 | 12.08 | 11.88 | 12.06 | 8,855,365 | +0.29(+2.47%) |
Jun 04, 2008 | 11.73 | 11.87 | 11.71 | 11.77 | 6,784,306 | +0.05(+0.42%) |
Jun 03, 2008 | 11.87 | 11.92 | 11.69 | 11.72 | 6,632,797 | -0.12(-0.99%) |
Jun 02, 2008 | 11.89 | 12.00 | 11.71 | 11.84 | 6,731,434 | -0.19(-1.55%) |
May 30, 2008 | 12.06 | 12.08 | 11.99 | 12.02 | 2,764,115 | +0.07(+0.62%) |
May 29, 2008 | 11.84 | 12.05 | 11.82 | 11.95 | 5,365,820 | +0.09(+0.78%) |
May 28, 2008 | 11.88 | 11.89 | 11.73 | 11.85 | 4,887,337 | +0.01(+0.05%) |
May 27, 2008 | 11.75 | 11.85 | 11.67 | 11.85 | 7,564,444 | +0.17(+1.43%) |
May 26, 2008 | 11.72 | 11.76 | 11.62 | 11.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.76 | 11.62 | 11.68 | 6,626,180 | -0.10(-0.84%) |
May 22, 2008 | 11.73 | 11.85 | 11.73 | 11.78 | 7,904,095 | +0.05(+0.42%) |
May 21, 2008 | 11.95 | 12.02 | 11.68 | 11.73 | 10,192,638 | -0.07(-0.58%) |
May 20, 2008 | 11.89 | 11.92 | 11.77 | 11.80 | 10,461,649 | -0.32(-2.61%) |
May 19, 2008 | 12.21 | 12.31 | 12.11 | 12.11 | 6,167,946 | -0.15(-1.21%) |
May 16, 2008 | 12.24 | 12.30 | 12.17 | 12.26 | 11,298,476 | -0.08(-0.65%) |
May 15, 2008 | 12.16 | 12.34 | 12.15 | 12.34 | 4,315,616 | +0.24(+2.00%) |
May 14, 2008 | 12.15 | 12.24 | 12.10 | 12.10 | 3,831,363 | +0.02(+0.21%) |
May 13, 2008 | 12.14 | 12.14 | 11.96 | 12.08 | 10,934,126 | +0.06(+0.52%) |
May 12, 2008 | 11.94 | 12.02 | 11.82 | 12.02 | 10,989,117 | +0.12(+0.99%) |
May 09, 2008 | 11.93 | 11.96 | 11.86 | 11.90 | 4,899,036 | -0.22(-1.79%) |
May 08, 2008 | 12.06 | 12.14 | 12.00 | 12.11 | 7,380,166 | +0.17(+1.40%) |
May 07, 2008 | 12.13 | 12.26 | 11.93 | 11.95 | 10,548,250 | -0.50(-4.03%) |
May 06, 2008 | 12.32 | 12.47 | 12.24 | 12.45 | 5,581,599 | +0.10(+0.80%) |
May 05, 2008 | 12.39 | 12.43 | 12.29 | 12.35 | 8,756,129 | -0.06(-0.50%) |
May 02, 2008 | 12.44 | 12.50 | 12.32 | 12.41 | 9,077,735 | +0.15(+1.21%) |
May 01, 2008 | 12.04 | 12.29 | 11.98 | 12.26 | 6,930,284 | +0.22(+1.80%) |
Apr 30, 2008 | 12.04 | 12.15 | 12.00 | 12.05 | 9,366,724 | +0.11(+0.88%) |
Apr 29, 2008 | 12.00 | 12.06 | 11.91 | 11.94 | 10,906,661 | +0.05(+0.42%) |
Apr 28, 2008 | 12.04 | 12.04 | 11.89 | 11.89 | 10,491,780 | -0.14(-1.18%) |
Apr 25, 2008 | 12.00 | 12.04 | 11.80 | 12.03 | 8,701,430 | +0.01(+0.10%) |
Apr 24, 2008 | 12.02 | 12.15 | 11.80 | 12.02 | 10,806,211 | +0.03(+0.26%) |
Apr 23, 2008 | 11.77 | 12.04 | 11.74 | 11.99 | 13,606,476 | +0.32(+2.76%) |
Apr 22, 2008 | 11.71 | 11.76 | 11.56 | 11.67 | 7,334,722 | -0.01(-0.11%) |
Apr 21, 2008 | 11.59 | 11.71 | 11.55 | 11.68 | 9,316,314 | +0.08(+0.69%) |
Apr 18, 2008 | 11.62 | 11.64 | 11.50 | 11.60 | 9,751,206 | +0.17(+1.52%) |
Apr 17, 2008 | 11.45 | 11.46 | 11.34 | 11.43 | 10,335,370 | -0.09(-0.81%) |
Apr 16, 2008 | 11.34 | 11.58 | 11.32 | 11.52 | 8,114,842 | +0.17(+1.53%) |
Apr 15, 2008 | 11.30 | 11.35 | 11.22 | 11.35 | 5,498,827 | +0.11(+0.99%) |
Apr 14, 2008 | 11.19 | 11.29 | 11.18 | 11.23 | 6,140,001 | +0.00(+0.00%) |
Apr 11, 2008 | 11.35 | 11.43 | 11.19 | 11.23 | 7,788,774 | -0.16(-1.41%) |
Apr 10, 2008 | 11.36 | 11.50 | 11.30 | 11.40 | 9,304,460 | +0.11(+0.93%) |
Apr 09, 2008 | 11.49 | 11.56 | 11.28 | 11.29 | 24,410,422 | -0.30(-2.57%) |
Apr 08, 2008 | 11.58 | 11.68 | 11.55 | 11.59 | 7,099,776 | -0.04(-0.32%) |
Apr 07, 2008 | 11.75 | 11.78 | 11.58 | 11.62 | 6,027,923 | -0.04(-0.32%) |
Apr 04, 2008 | 11.76 | 11.82 | 11.58 | 11.66 | 9,664,898 | -0.06(-0.53%) |
Apr 03, 2008 | 11.52 | 11.74 | 11.49 | 11.72 | 9,445,852 | +0.29(+2.55%) |
Apr 02, 2008 | 11.59 | 11.61 | 11.41 | 11.43 | 6,791,953 | -0.15(-1.28%) |
Apr 01, 2008 | 11.29 | 11.63 | 11.26 | 11.58 | 11,279,291 | +0.46(+4.18%) |
Mar 31, 2008 | 11.15 | 11.22 | 11.10 | 11.12 | 6,048,689 | -0.04(-0.39%) |
Mar 28, 2008 | 11.26 | 11.26 | 11.10 | 11.16 | 9,858,542 | +0.11(+1.01%) |
Mar 27, 2008 | 11.07 | 11.19 | 10.97 | 11.05 | 13,123,831 | +0.10(+0.91%) |
Mar 26, 2008 | 10.99 | 11.07 | 10.84 | 10.95 | 13,055,360 | -0.06(-0.51%) |
Mar 25, 2008 | 10.97 | 11.10 | 10.88 | 11.01 | 11,814,176 | +0.23(+2.13%) |
Mar 24, 2008 | 10.60 | 10.96 | 10.60 | 10.78 | 10,046,686 | +0.15(+1.44%) |
Mar 21, 2008 | 10.34 | 10.65 | 10.26 | 10.62 | 12,984,208 | +0.00(+0.00%) |
Mar 20, 2008 | 10.34 | 10.65 | 10.26 | 10.62 | 12,983,240 | +0.21(+2.04%) |
Mar 19, 2008 | 10.68 | 10.77 | 10.41 | 10.41 | 13,711,627 | -0.50(-4.60%) |
Mar 18, 2008 | 10.60 | 10.91 | 10.57 | 10.91 | 17,090,918 | +0.48(+4.63%) |
Mar 17, 2008 | 10.27 | 10.57 | 10.24 | 10.43 | 12,961,298 | -0.14(-1.35%) |
Mar 14, 2008 | 11.00 | 11.00 | 10.51 | 10.57 | 30,002,504 | -0.41(-3.78%) |
Mar 13, 2008 | 10.76 | 11.13 | 10.76 | 10.99 | 15,663,143 | -0.19(-1.72%) |
Mar 12, 2008 | 11.35 | 11.43 | 11.15 | 11.18 | 13,952,801 | -0.34(-2.96%) |
Mar 11, 2008 | 11.27 | 11.53 | 11.10 | 11.52 | 19,967,576 | +0.79(+7.33%) |
Mar 10, 2008 | 10.92 | 11.00 | 10.65 | 10.73 | 15,216,442 | -0.09(-0.80%) |
Mar 07, 2008 | 10.90 | 11.09 | 10.74 | 10.82 | 13,484,550 | -0.22(-1.96%) |
Mar 06, 2008 | 11.32 | 11.34 | 11.02 | 11.04 | 10,045,686 | -0.39(-3.41%) |
Mar 05, 2008 | 11.33 | 11.50 | 11.28 | 11.43 | 12,507,419 | +0.15(+1.32%) |
Mar 04, 2008 | 11.28 | 11.38 | 11.09 | 11.28 | 15,432,558 | -0.25(-2.14%) |
Mar 03, 2008 | 11.49 | 11.59 | 11.33 | 11.52 | 22,921,648 | +0.09(+0.80%) |
Feb 29, 2008 | 11.67 | 11.78 | 11.39 | 11.43 | 16,362,327 | -0.37(-3.10%) |
Feb 28, 2008 | 11.94 | 11.94 | 11.78 | 11.80 | 7,786,748 | -0.12(-0.99%) |
Feb 27, 2008 | 11.70 | 11.97 | 11.70 | 11.92 | 12,124,385 | +0.18(+1.53%) |
Feb 26, 2008 | 11.52 | 11.78 | 11.52 | 11.74 | 9,008,963 | +0.19(+1.66%) |
Feb 25, 2008 | 11.37 | 11.54 | 11.24 | 11.54 | 13,584,077 | +0.08(+0.70%) |
Feb 22, 2008 | 11.43 | 11.48 | 11.20 | 11.46 | 7,902,372 | +0.07(+0.60%) |
Feb 21, 2008 | 11.68 | 11.72 | 11.36 | 11.40 | 14,073,915 | -0.41(-3.46%) |
Feb 20, 2008 | 11.64 | 11.89 | 11.54 | 11.80 | 10,497,287 | -0.01(-0.05%) |
Feb 19, 2008 | 11.94 | 11.97 | 11.75 | 11.81 | 11,843,607 | -0.08(-0.68%) |
Feb 18, 2008 | 11.74 | 11.89 | 11.67 | 11.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.74 | 11.89 | 11.67 | 11.89 | 8,147,102 | +0.25(+2.18%) |
Feb 14, 2008 | 11.98 | 12.03 | 11.64 | 11.64 | 13,897,968 | -0.22(-1.88%) |
Feb 13, 2008 | 11.80 | 11.93 | 11.61 | 11.86 | 13,073,963 | +0.14(+1.22%) |
Feb 12, 2008 | 11.74 | 11.93 | 11.61 | 11.72 | 13,002,759 | +0.08(+0.69%) |
Feb 11, 2008 | 11.45 | 11.64 | 11.31 | 11.64 | 11,539,963 | +0.00(+0.00%) |
Feb 08, 2008 | 11.56 | 11.71 | 11.49 | 11.64 | 9,590,297 | -0.06(-0.48%) |
Feb 07, 2008 | 11.40 | 11.73 | 11.33 | 11.69 | 8,453,452 | +0.19(+1.67%) |
Feb 06, 2008 | 11.82 | 11.89 | 11.45 | 11.50 | 12,517,277 | -0.19(-1.64%) |
Feb 05, 2008 | 12.08 | 12.10 | 11.69 | 11.69 | 10,872,346 | -0.60(-4.89%) |
Feb 04, 2008 | 12.42 | 12.45 | 12.21 | 12.29 | 7,992,801 | -0.15(-1.24%) |
Feb 01, 2008 | 12.15 | 12.45 | 12.11 | 12.45 | 16,741,504 | +0.06(+0.50%) |
Jan 31, 2008 | 11.91 | 12.57 | 11.91 | 12.39 | 17,513,716 | +0.25(+2.09%) |
Jan 30, 2008 | 12.13 | 12.59 | 12.10 | 12.13 | 18,220,514 | -0.32(-2.59%) |
Jan 29, 2008 | 12.46 | 12.53 | 12.28 | 12.45 | 7,402,018 | -0.04(-0.35%) |
Jan 28, 2008 | 12.18 | 12.52 | 12.01 | 12.50 | 10,892,257 | +0.08(+0.65%) |
Jan 25, 2008 | 12.60 | 12.73 | 12.25 | 12.42 | 20,443,086 | +0.15(+1.26%) |
Jan 24, 2008 | 12.05 | 12.36 | 12.00 | 12.26 | 29,809,442 | -0.01(-0.10%) |
Jan 23, 2008 | 11.62 | 12.37 | 11.40 | 12.28 | 28,538,432 | +0.14(+1.12%) |
Jan 22, 2008 | 11.57 | 12.40 | 11.42 | 12.14 | 31,786,174 | -0.22(-1.75%) |
Jan 21, 2008 | 12.41 | 12.51 | 12.08 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.41 | 12.51 | 12.08 | 12.36 | 20,541,686 | +0.42(+3.53%) |
Jan 17, 2008 | 12.48 | 12.51 | 11.84 | 11.93 | 23,721,450 | -0.39(-3.17%) |
Jan 16, 2008 | 12.40 | 12.60 | 12.10 | 12.32 | 19,466,384 | -0.40(-3.12%) |
Jan 15, 2008 | 12.85 | 12.93 | 12.63 | 12.72 | 15,006,705 | -0.65(-4.86%) |
Jan 14, 2008 | 13.33 | 13.43 | 13.25 | 13.37 | 7,387,139 | +0.06(+0.42%) |
Jan 11, 2008 | 13.38 | 13.50 | 13.26 | 13.32 | 19,889,872 | -0.51(-3.67%) |
Jan 10, 2008 | 13.51 | 13.96 | 13.37 | 13.82 | 28,289,058 | +0.09(+0.63%) |
Jan 09, 2008 | 13.56 | 13.86 | 13.44 | 13.74 | 25,240,212 | +0.45(+3.40%) |
Jan 08, 2008 | 13.65 | 13.72 | 13.25 | 13.28 | 13,121,514 | -0.35(-2.54%) |
Jan 07, 2008 | 13.61 | 13.71 | 13.43 | 13.63 | 20,256,290 | +0.36(+2.71%) |
Jan 04, 2008 | 13.46 | 13.48 | 13.13 | 13.27 | 12,382,733 | -0.22(-1.65%) |
Jan 03, 2008 | 13.45 | 13.55 | 13.37 | 13.50 | 9,702,794 | +0.00(+0.00%) |
Jan 02, 2008 | 13.66 | 13.74 | 13.25 | 13.50 | 12,198,165 | -0.09(-0.64%) |
Jan 01, 2008 | 13.64 | 13.72 | 13.48 | 13.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.64 | 13.72 | 13.48 | 13.58 | 5,287,154 | +0.25(+1.90%) |
Dec 28, 2007 | 13.46 | 13.53 | 13.32 | 13.33 | 3,466,639 | +0.01(+0.05%) |
Dec 27, 2007 | 13.59 | 13.59 | 13.32 | 13.32 | 4,087,223 | -0.48(-3.50%) |
Dec 26, 2007 | 13.78 | 13.87 | 13.71 | 13.81 | 4,101,905 | +0.02(+0.18%) |
Dec 24, 2007 | 13.87 | 13.87 | 13.66 | 13.78 | 5,471,467 | -0.14(-1.02%) |
Dec 21, 2007 | 13.92 | 14.00 | 13.77 | 13.92 | 9,543,084 | +0.51(+3.83%) |
Dec 20, 2007 | 13.38 | 13.48 | 13.21 | 13.41 | 7,561,061 | +0.09(+0.65%) |
Dec 19, 2007 | 13.38 | 13.51 | 13.21 | 13.32 | 8,414,916 | +0.14(+1.08%) |
Dec 18, 2007 | 13.18 | 13.25 | 12.86 | 13.18 | 7,964,196 | +0.37(+2.90%) |
Dec 17, 2007 | 13.11 | 13.12 | 12.76 | 12.81 | 9,488,212 | -0.64(-4.74%) |
Dec 14, 2007 | 13.51 | 13.68 | 13.41 | 13.45 | 8,911,888 | -0.30(-2.21%) |
Dec 13, 2007 | 13.59 | 13.79 | 13.45 | 13.75 | 13,573,945 | -0.19(-1.38%) |
Dec 12, 2007 | 14.21 | 14.33 | 13.76 | 13.94 | 9,748,435 | +0.22(+1.58%) |
Dec 11, 2007 | 14.28 | 14.37 | 13.59 | 13.72 | 16,046,896 | -0.37(-2.64%) |
Dec 10, 2007 | 14.02 | 14.18 | 13.94 | 14.10 | 5,357,168 | +0.02(+0.13%) |
Dec 07, 2007 | 14.16 | 14.18 | 14.02 | 14.08 | 16,412,120 | -0.72(-4.86%) |
Dec 06, 2007 | 14.55 | 14.82 | 14.38 | 14.80 | 16,525,382 | +0.14(+0.97%) |
Dec 05, 2007 | 14.40 | 14.65 | 14.40 | 14.65 | 9,261,490 | +0.61(+4.37%) |
Dec 04, 2007 | 13.90 | 14.16 | 13.90 | 14.04 | 11,507,539 | +0.11(+0.76%) |
Dec 03, 2007 | 14.16 | 14.16 | 13.91 | 13.94 | 6,636,564 | -0.10(-0.71%) |
Nov 30, 2007 | 14.21 | 14.26 | 13.95 | 14.03 | 8,251,471 | +0.17(+1.25%) |
Nov 29, 2007 | 13.75 | 14.00 | 13.70 | 13.86 | 13,458,747 | +0.05(+0.36%) |
Nov 28, 2007 | 13.41 | 13.90 | 13.41 | 13.81 | 19,301,100 | +0.71(+5.39%) |
Nov 27, 2007 | 12.84 | 13.19 | 12.78 | 13.11 | 13,621,319 | +0.46(+3.62%) |
Nov 26, 2007 | 13.09 | 13.25 | 12.60 | 12.65 | 15,028,699 | -0.25(-1.92%) |
Nov 23, 2007 | 12.64 | 12.99 | 12.64 | 12.89 | 5,108,057 | +0.35(+2.76%) |
Nov 21, 2007 | 12.77 | 12.81 | 12.45 | 12.55 | 12,964,276 | -0.62(-4.70%) |
Nov 20, 2007 | 13.08 | 13.32 | 12.78 | 13.17 | 14,595,686 | +0.25(+1.92%) |
Nov 19, 2007 | 13.23 | 13.23 | 12.78 | 12.92 | 12,679,752 | -0.40(-2.98%) |
Nov 16, 2007 | 13.28 | 13.37 | 13.01 | 13.32 | 19,580,860 | -0.12(-0.92%) |
Nov 15, 2007 | 13.89 | 13.89 | 13.35 | 13.44 | 13,169,707 | -0.45(-3.21%) |
Nov 14, 2007 | 14.23 | 14.23 | 13.84 | 13.89 | 11,226,563 | -0.05(-0.36%) |
Nov 13, 2007 | 13.45 | 14.01 | 13.45 | 13.94 | 13,808,309 | +0.84(+6.43%) |
Nov 12, 2007 | 13.32 | 13.56 | 12.99 | 13.09 | 12,118,782 | -0.37(-2.72%) |
Nov 09, 2007 | 13.40 | 13.81 | 13.40 | 13.46 | 14,315,013 | -0.17(-1.23%) |
Nov 08, 2007 | 13.70 | 13.84 | 13.22 | 13.63 | 20,242,750 | -0.01(-0.05%) |
Nov 07, 2007 | 14.08 | 14.08 | 13.58 | 13.63 | 11,510,269 | -0.46(-3.25%) |
Nov 06, 2007 | 13.87 | 14.09 | 13.74 | 14.09 | 9,151,186 | +0.72(+5.42%) |
Nov 05, 2007 | 13.56 | 13.57 | 13.16 | 13.37 | 22,174,210 | -0.85(-6.01%) |
Nov 02, 2007 | 14.23 | 14.57 | 13.76 | 14.22 | 12,982,453 | +0.01(+0.09%) |
Nov 01, 2007 | 14.54 | 14.77 | 14.04 | 14.21 | 12,593,261 | -0.61(-4.14%) |
Oct 31, 2007 | 14.68 | 14.96 | 14.52 | 14.82 | 23,841,310 | +0.22(+1.48%) |
Oct 30, 2007 | 14.73 | 14.74 | 14.59 | 14.60 | 15,095,272 | -0.32(-2.16%) |
Oct 29, 2007 | 15.01 | 15.04 | 14.83 | 14.93 | 15,491,256 | +0.48(+3.34%) |
Oct 26, 2007 | 14.31 | 14.49 | 14.21 | 14.44 | 11,110,358 | +0.63(+4.57%) |
Oct 25, 2007 | 13.75 | 13.88 | 13.61 | 13.81 | 9,792,183 | +0.25(+1.87%) |
Oct 24, 2007 | 13.50 | 13.56 | 13.20 | 13.56 | 17,130,628 | -0.08(-0.59%) |
Oct 23, 2007 | 13.59 | 13.68 | 13.41 | 13.64 | 8,168,846 | +0.33(+2.51%) |
Oct 22, 2007 | 12.82 | 13.34 | 12.39 | 13.30 | 14,780,389 | +0.15(+1.18%) |
Oct 19, 2007 | 13.56 | 13.58 | 13.01 | 13.15 | 13,668,951 | -0.45(-3.28%) |
Oct 18, 2007 | 13.47 | 13.66 | 13.30 | 13.59 | 8,073,897 | -0.14(-0.99%) |
Oct 17, 2007 | 13.59 | 13.74 | 13.38 | 13.73 | 21,485,820 | +0.63(+4.77%) |
Oct 16, 2007 | 13.38 | 13.38 | 13.06 | 13.11 | 14,425,114 | -0.37(-2.71%) |
Oct 15, 2007 | 13.81 | 13.84 | 13.32 | 13.47 | 12,507,752 | -0.25(-1.81%) |
Oct 12, 2007 | 13.50 | 13.85 | 13.50 | 13.72 | 9,551,464 | +0.27(+2.03%) |
Oct 11, 2007 | 13.87 | 13.90 | 13.29 | 13.45 | 17,341,900 | -0.12(-0.87%) |
Oct 10, 2007 | 13.52 | 13.58 | 13.38 | 13.56 | 9,102,929 | -0.07(-0.50%) |
Oct 09, 2007 | 13.45 | 13.66 | 13.43 | 13.63 | 8,492,296 | +0.50(+3.77%) |
Oct 08, 2007 | 13.28 | 13.28 | 13.07 | 13.14 | 9,164,879 | -0.32(-2.35%) |
Oct 05, 2007 | 13.35 | 13.48 | 13.22 | 13.45 | 11,479,422 | +0.61(+4.73%) |
Oct 04, 2007 | 12.86 | 12.92 | 12.68 | 12.85 | 13,214,072 | +0.01(+0.05%) |
Oct 03, 2007 | 13.04 | 13.12 | 12.81 | 12.84 | 15,130,703 | -0.62(-4.60%) |
Oct 02, 2007 | 13.63 | 13.63 | 13.35 | 13.46 | 9,204,200 | +0.19(+1.45%) |
Oct 01, 2007 | 13.06 | 13.42 | 13.06 | 13.27 | 15,020,326 | +0.24(+1.85%) |
Sep 28, 2007 | 13.17 | 13.17 | 12.93 | 13.02 | 9,477,429 | -0.12(-0.94%) |
Sep 27, 2007 | 13.13 | 13.18 | 13.01 | 13.15 | 8,207,227 | +0.15(+1.19%) |
Sep 26, 2007 | 13.05 | 13.05 | 12.88 | 12.99 | 7,284,304 | +0.12(+0.96%) |
Sep 25, 2007 | 12.72 | 13.01 | 12.70 | 12.87 | 4,980,210 | -0.01(-0.05%) |
Sep 24, 2007 | 13.06 | 13.07 | 12.78 | 12.88 | 10,537,154 | +0.12(+0.97%) |
Sep 21, 2007 | 12.81 | 12.83 | 12.69 | 12.75 | 9,947,671 | +0.20(+1.63%) |
Sep 20, 2007 | 12.70 | 12.70 | 12.47 | 12.55 | 8,049,073 | -0.12(-0.98%) |
Sep 19, 2007 | 12.71 | 12.93 | 12.64 | 12.67 | 13,264,025 | +0.04(+0.29%) |
Sep 18, 2007 | 12.21 | 12.67 | 12.15 | 12.63 | 12,117,234 | +0.50(+4.08%) |
Sep 17, 2007 | 12.17 | 12.20 | 12.06 | 12.14 | 8,386,429 | -0.30(-2.44%) |
Sep 14, 2007 | 12.37 | 12.48 | 12.26 | 12.44 | 11,381,066 | +0.10(+0.80%) |
Sep 13, 2007 | 12.36 | 12.38 | 12.23 | 12.34 | 5,330,266 | +0.21(+1.74%) |
Sep 12, 2007 | 12.00 | 12.23 | 11.99 | 12.13 | 8,637,953 | +0.20(+1.71%) |
Sep 11, 2007 | 11.79 | 11.95 | 11.77 | 11.93 | 5,867,039 | +0.18(+1.53%) |
Sep 10, 2007 | 11.77 | 11.86 | 11.53 | 11.75 | 13,607,900 | +0.33(+2.93%) |
Sep 07, 2007 | 11.45 | 11.49 | 11.33 | 11.41 | 8,153,625 | -0.24(-2.02%) |
Sep 06, 2007 | 11.61 | 11.68 | 11.50 | 11.65 | 7,285,733 | +0.15(+1.29%) |
Sep 05, 2007 | 11.61 | 11.61 | 11.44 | 11.50 | 4,424,177 | -0.12(-1.01%) |