Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.46 | 13.47 | 13.33 | 13.35 | 0 | -0.15(-1.10%) |
Aug 28, 2008 | 13.50 | 13.55 | 13.41 | 13.50 | 2,305,991 | +0.11(+0.80%) |
Aug 27, 2008 | 13.33 | 13.41 | 13.27 | 13.39 | 2,722,210 | +0.04(+0.27%) |
Aug 26, 2008 | 13.21 | 13.41 | 13.19 | 13.36 | 2,205,500 | +0.15(+1.12%) |
Aug 25, 2008 | 13.33 | 13.33 | 13.17 | 13.21 | 2,632,405 | -0.21(-1.53%) |
Aug 22, 2008 | 13.29 | 13.48 | 13.29 | 13.42 | 0 | +0.15(+1.14%) |
Aug 21, 2008 | 13.13 | 13.27 | 13.10 | 13.27 | 3,416,507 | +0.23(+1.75%) |
Aug 20, 2008 | 13.11 | 13.15 | 12.98 | 13.04 | 4,574,083 | -0.28(-2.12%) |
Aug 19, 2008 | 13.28 | 13.38 | 13.23 | 13.32 | 6,070,228 | -0.13(-0.94%) |
Aug 18, 2008 | 13.55 | 13.55 | 13.39 | 13.45 | 4,469,814 | +0.11(+0.82%) |
Aug 15, 2008 | 13.38 | 13.41 | 13.31 | 13.34 | 0 | -0.11(-0.82%) |
Aug 14, 2008 | 13.39 | 13.55 | 13.36 | 13.45 | 4,375,778 | +0.09(+0.70%) |
Aug 13, 2008 | 13.35 | 13.42 | 13.26 | 13.35 | 3,250,371 | +0.10(+0.72%) |
Aug 12, 2008 | 13.34 | 13.44 | 13.22 | 13.26 | 3,205,974 | -0.26(-1.93%) |
Aug 11, 2008 | 13.58 | 13.64 | 13.46 | 13.52 | 7,725,908 | -0.02(-0.12%) |
Aug 08, 2008 | 13.37 | 13.63 | 13.35 | 13.53 | 12,023,278 | +0.12(+0.88%) |
Aug 07, 2008 | 13.56 | 13.63 | 13.35 | 13.42 | 6,162,579 | -0.12(-0.91%) |
Aug 06, 2008 | 13.51 | 13.66 | 13.46 | 13.54 | 10,514,503 | -0.13(-0.94%) |
Aug 05, 2008 | 13.63 | 13.67 | 13.52 | 13.67 | 15,456,641 | +0.26(+1.94%) |
Aug 04, 2008 | 13.38 | 13.46 | 13.36 | 13.41 | 9,064,189 | +0.36(+2.77%) |
Aug 01, 2008 | 13.29 | 13.31 | 12.98 | 13.05 | 24,693,752 | -0.27(-2.00%) |
Jul 31, 2008 | 13.40 | 13.48 | 13.30 | 13.31 | 20,742,242 | +0.49(+3.78%) |
Jul 30, 2008 | 12.99 | 13.01 | 12.75 | 12.83 | 10,927,652 | +0.32(+2.52%) |
Jul 29, 2008 | 12.51 | 12.61 | 12.40 | 12.51 | 7,283,978 | +0.15(+1.22%) |
Jul 28, 2008 | 12.61 | 12.68 | 12.35 | 12.36 | 4,704,759 | -0.44(-3.43%) |
Jul 25, 2008 | 12.87 | 13.00 | 12.76 | 12.80 | 7,109,757 | +0.11(+0.84%) |
Jul 24, 2008 | 12.66 | 12.79 | 12.64 | 12.69 | 3,328,496 | +0.05(+0.43%) |
Jul 23, 2008 | 12.57 | 12.74 | 12.54 | 12.64 | 8,240,255 | -0.04(-0.35%) |
Jul 22, 2008 | 12.50 | 12.75 | 12.50 | 12.68 | 5,326,661 | +0.07(+0.54%) |
Jul 21, 2008 | 12.29 | 12.68 | 12.27 | 12.61 | 19,676,560 | +0.21(+1.68%) |
Jul 18, 2008 | 12.48 | 12.50 | 12.36 | 12.40 | 9,997,417 | +0.08(+0.65%) |
Jul 17, 2008 | 12.19 | 12.35 | 12.16 | 12.33 | 7,913,644 | -0.05(-0.42%) |
Jul 16, 2008 | 12.27 | 12.41 | 12.24 | 12.38 | 9,833,959 | -0.10(-0.77%) |
Jul 15, 2008 | 12.53 | 12.57 | 12.42 | 12.47 | 9,421,219 | +0.14(+1.11%) |
Jul 14, 2008 | 12.46 | 12.46 | 12.33 | 12.34 | 4,480,095 | -0.24(-1.94%) |
Jul 11, 2008 | 12.67 | 12.74 | 12.49 | 12.58 | 5,627,981 | -0.29(-2.22%) |
Jul 10, 2008 | 12.96 | 13.00 | 12.78 | 12.87 | 15,403,731 | -0.24(-1.84%) |
Jul 09, 2008 | 13.19 | 13.33 | 13.11 | 13.11 | 9,988,337 | +0.16(+1.23%) |
Jul 08, 2008 | 12.81 | 12.99 | 12.71 | 12.95 | 7,432,648 | +0.35(+2.81%) |
Jul 07, 2008 | 12.70 | 12.74 | 12.47 | 12.59 | 10,335,465 | +0.04(+0.28%) |
Jul 04, 2008 | 12.62 | 12.62 | 12.39 | 12.56 | 11,977,574 | +0.00(+0.00%) |
Jul 03, 2008 | 12.62 | 12.62 | 12.39 | 12.56 | 11,977,574 | +0.46(+3.78%) |
Jul 02, 2008 | 12.24 | 12.28 | 12.07 | 12.10 | 8,597,463 | +0.19(+1.64%) |
Jul 01, 2008 | 11.52 | 11.93 | 11.51 | 11.91 | 7,087,945 | +0.24(+2.09%) |
Jun 30, 2008 | 11.58 | 11.72 | 11.56 | 11.66 | 3,069,856 | +0.21(+1.87%) |
Jun 27, 2008 | 11.52 | 11.61 | 11.41 | 11.45 | 4,182,772 | -0.21(-1.77%) |
Jun 26, 2008 | 11.90 | 11.90 | 11.62 | 11.65 | 3,909,352 | -0.09(-0.75%) |
Jun 25, 2008 | 11.67 | 11.84 | 11.64 | 11.74 | 8,137,087 | +0.16(+1.35%) |
Jun 24, 2008 | 11.58 | 11.63 | 11.45 | 11.59 | 4,600,487 | -0.04(-0.31%) |
Jun 23, 2008 | 11.55 | 11.63 | 11.48 | 11.62 | 3,952,334 | +0.36(+3.24%) |
Jun 20, 2008 | 11.43 | 11.46 | 11.25 | 11.26 | 2,452,531 | -0.21(-1.84%) |
Jun 19, 2008 | 11.52 | 11.59 | 11.36 | 11.47 | 5,671,171 | +0.20(+1.78%) |
Jun 18, 2008 | 11.36 | 11.39 | 11.23 | 11.27 | 1,930,383 | +0.07(+0.59%) |
Jun 17, 2008 | 11.32 | 11.36 | 11.19 | 11.20 | 1,130,723 | -0.10(-0.92%) |
Jun 16, 2008 | 11.25 | 11.35 | 11.19 | 11.31 | 2,089,739 | +0.05(+0.49%) |
Jun 13, 2008 | 11.19 | 11.27 | 11.17 | 11.25 | 2,696,036 | +0.02(+0.15%) |
Jun 12, 2008 | 11.28 | 11.34 | 11.16 | 11.23 | 2,870,793 | +0.03(+0.24%) |
Jun 11, 2008 | 11.34 | 11.34 | 11.18 | 11.21 | 3,261,239 | -0.15(-1.33%) |
Jun 10, 2008 | 11.36 | 11.45 | 11.32 | 11.36 | 2,225,076 | -0.15(-1.33%) |
Jun 09, 2008 | 11.72 | 11.74 | 11.49 | 11.51 | 3,239,868 | -0.03(-0.26%) |
Jun 06, 2008 | 11.71 | 11.71 | 11.53 | 11.54 | 4,810,870 | -0.28(-2.39%) |
Jun 05, 2008 | 11.75 | 11.82 | 11.71 | 11.82 | 2,756,338 | +0.15(+1.25%) |
Jun 04, 2008 | 11.69 | 11.76 | 11.65 | 11.68 | 5,558,460 | -0.06(-0.54%) |
Jun 03, 2008 | 11.81 | 11.88 | 11.71 | 11.74 | 3,656,533 | -0.01(-0.09%) |
Jun 02, 2008 | 11.86 | 11.86 | 11.71 | 11.75 | 3,205,689 | -0.23(-1.90%) |
May 30, 2008 | 12.08 | 12.10 | 11.91 | 11.98 | 3,417,010 | +0.01(+0.11%) |
May 29, 2008 | 11.83 | 12.02 | 11.83 | 11.97 | 7,633,819 | +0.09(+0.76%) |
May 28, 2008 | 11.86 | 11.91 | 11.79 | 11.88 | 3,999,536 | +0.03(+0.25%) |
May 27, 2008 | 11.80 | 11.91 | 11.77 | 11.85 | 3,469,719 | -0.02(-0.14%) |
May 26, 2008 | 12.04 | 12.07 | 11.81 | 11.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.04 | 12.07 | 11.81 | 11.86 | 3,479,551 | -0.21(-1.70%) |
May 22, 2008 | 12.13 | 12.20 | 12.02 | 12.07 | 4,546,089 | +0.00(+0.02%) |
May 21, 2008 | 12.16 | 12.28 | 12.06 | 12.06 | 4,719,365 | -0.16(-1.28%) |
May 20, 2008 | 12.41 | 12.41 | 12.14 | 12.22 | 6,710,182 | +0.00(+0.00%) |
May 19, 2008 | 12.28 | 12.33 | 12.19 | 12.22 | 9,295,921 | +0.28(+2.32%) |
May 16, 2008 | 11.91 | 11.98 | 11.88 | 11.94 | 6,334,334 | +0.30(+2.61%) |
May 15, 2008 | 11.54 | 11.69 | 11.52 | 11.64 | 4,788,168 | +0.25(+2.22%) |
May 14, 2008 | 11.38 | 11.45 | 11.32 | 11.39 | 2,428,498 | +0.24(+2.11%) |
May 13, 2008 | 11.20 | 11.21 | 11.11 | 11.15 | 2,623,714 | -0.08(-0.68%) |
May 12, 2008 | 11.20 | 11.24 | 11.14 | 11.23 | 1,989,143 | +0.11(+0.99%) |
May 09, 2008 | 11.11 | 11.20 | 11.04 | 11.12 | 2,917,721 | -0.21(-1.84%) |
May 08, 2008 | 11.32 | 11.37 | 11.28 | 11.33 | 2,485,098 | +0.14(+1.25%) |
May 07, 2008 | 11.27 | 11.32 | 11.19 | 11.19 | 3,348,714 | -0.18(-1.62%) |
May 06, 2008 | 11.31 | 11.37 | 11.25 | 11.37 | 3,406,255 | -0.08(-0.72%) |
May 05, 2008 | 11.49 | 11.52 | 11.41 | 11.45 | 5,215,503 | -0.02(-0.17%) |
May 02, 2008 | 11.57 | 11.58 | 11.43 | 11.47 | 8,613,900 | -0.05(-0.45%) |
May 01, 2008 | 11.37 | 11.52 | 11.35 | 11.52 | 4,552,201 | +0.01(+0.12%) |
Apr 30, 2008 | 11.53 | 11.69 | 11.46 | 11.51 | 5,094,750 | +0.17(+1.52%) |
Apr 29, 2008 | 11.39 | 11.43 | 11.28 | 11.34 | 4,340,815 | -0.15(-1.34%) |
Apr 28, 2008 | 11.62 | 11.64 | 11.48 | 11.49 | 5,709,384 | +0.01(+0.07%) |
Apr 25, 2008 | 11.45 | 11.54 | 11.42 | 11.48 | 4,310,655 | -0.02(-0.17%) |
Apr 24, 2008 | 11.36 | 11.57 | 11.31 | 11.50 | 7,431,470 | -0.12(-0.99%) |
Apr 23, 2008 | 11.56 | 11.69 | 11.46 | 11.62 | 6,031,899 | +0.32(+2.79%) |
Apr 22, 2008 | 11.48 | 11.48 | 11.30 | 11.30 | 5,865,585 | -0.09(-0.79%) |
Apr 21, 2008 | 11.57 | 11.58 | 11.35 | 11.39 | 5,977,593 | -0.04(-0.36%) |
Apr 18, 2008 | 11.42 | 11.45 | 11.37 | 11.43 | 8,465,460 | +0.09(+0.80%) |
Apr 17, 2008 | 11.34 | 11.35 | 11.27 | 11.34 | 5,494,099 | -0.22(-1.87%) |
Apr 16, 2008 | 11.60 | 11.61 | 11.45 | 11.56 | 8,210,930 | +0.10(+0.88%) |
Apr 15, 2008 | 11.52 | 11.55 | 11.37 | 11.46 | 25,399,496 | +0.56(+5.11%) |
Apr 14, 2008 | 10.90 | 10.93 | 10.75 | 10.90 | 8,360,603 | +0.11(+1.02%) |
Apr 11, 2008 | 10.94 | 10.97 | 10.78 | 10.79 | 4,914,479 | -0.27(-2.45%) |
Apr 10, 2008 | 11.01 | 11.11 | 10.94 | 11.06 | 4,063,919 | +0.07(+0.67%) |
Apr 09, 2008 | 11.09 | 11.11 | 10.91 | 10.99 | 6,747,592 | +0.06(+0.58%) |
Apr 08, 2008 | 10.92 | 10.95 | 10.85 | 10.93 | 6,537,986 | -0.38(-3.39%) |
Apr 07, 2008 | 11.33 | 11.45 | 11.29 | 11.31 | 5,371,974 | -0.23(-2.00%) |
Apr 04, 2008 | 11.55 | 11.60 | 11.45 | 11.54 | 7,190,631 | +0.32(+2.83%) |
Apr 03, 2008 | 11.23 | 11.29 | 11.17 | 11.22 | 4,981,076 | +0.14(+1.29%) |
Apr 02, 2008 | 11.08 | 11.19 | 11.06 | 11.08 | 9,316,056 | -0.05(-0.47%) |
Apr 01, 2008 | 10.80 | 11.16 | 10.79 | 11.13 | 16,469,124 | +0.72(+6.87%) |
Mar 31, 2008 | 10.24 | 10.44 | 10.18 | 10.42 | 14,200,128 | +0.40(+3.97%) |
Mar 28, 2008 | 10.21 | 10.22 | 10.01 | 10.02 | 5,414,246 | -0.22(-2.20%) |
Mar 27, 2008 | 10.37 | 10.37 | 10.21 | 10.24 | 7,133,692 | +0.05(+0.51%) |
Mar 26, 2008 | 10.29 | 10.32 | 10.11 | 10.19 | 7,255,729 | -0.43(-4.03%) |
Mar 25, 2008 | 10.49 | 10.66 | 10.47 | 10.62 | 5,370,909 | +0.13(+1.25%) |
Mar 24, 2008 | 10.42 | 10.49 | 10.37 | 10.49 | 3,410,949 | +0.17(+1.65%) |
Mar 21, 2008 | 10.26 | 10.34 | 10.18 | 10.32 | 7,331,949 | +0.00(+0.00%) |
Mar 20, 2008 | 10.26 | 10.34 | 10.18 | 10.32 | 7,331,949 | +0.35(+3.55%) |
Mar 19, 2008 | 10.11 | 10.12 | 9.921 | 9.965 | 4,200,248 | -0.02(-0.25%) |
Mar 18, 2008 | 9.921 | 10.01 | 9.819 | 9.989 | 12,288,897 | +0.26(+2.62%) |
Mar 17, 2008 | 9.616 | 9.912 | 9.605 | 9.734 | 12,494,492 | -0.18(-1.80%) |
Mar 14, 2008 | 10.15 | 10.15 | 9.877 | 9.912 | 6,936,765 | -0.38(-3.73%) |
Mar 13, 2008 | 10.42 | 10.42 | 10.26 | 10.30 | 7,611,230 | -0.21(-2.03%) |
Mar 12, 2008 | 10.39 | 10.58 | 10.33 | 10.51 | 9,390,070 | +0.27(+2.62%) |
Mar 11, 2008 | 10.16 | 10.26 | 10.08 | 10.24 | 8,667,258 | +0.17(+1.69%) |
Mar 10, 2008 | 10.19 | 10.22 | 10.04 | 10.07 | 7,278,613 | -0.19(-1.90%) |
Mar 07, 2008 | 10.16 | 10.31 | 10.13 | 10.27 | 5,166,408 | +0.14(+1.41%) |
Mar 06, 2008 | 10.23 | 10.26 | 10.10 | 10.12 | 3,089,360 | -0.09(-0.89%) |
Mar 05, 2008 | 10.15 | 10.27 | 10.14 | 10.21 | 6,164,753 | +0.09(+0.84%) |
Mar 04, 2008 | 10.13 | 10.15 | 10.03 | 10.13 | 7,530,185 | -0.18(-1.76%) |
Mar 03, 2008 | 10.35 | 10.40 | 10.17 | 10.31 | 7,680,639 | -0.01(-0.08%) |
Feb 29, 2008 | 10.47 | 10.47 | 10.28 | 10.32 | 5,774,186 | -0.29(-2.71%) |
Feb 28, 2008 | 10.67 | 10.68 | 10.53 | 10.61 | 4,214,015 | -0.13(-1.20%) |
Feb 27, 2008 | 10.69 | 10.87 | 10.68 | 10.74 | 5,006,513 | -0.24(-2.20%) |
Feb 26, 2008 | 10.86 | 11.00 | 10.78 | 10.98 | 5,567,012 | +0.15(+1.42%) |
Feb 25, 2008 | 10.79 | 10.86 | 10.72 | 10.82 | 3,884,283 | -0.07(-0.63%) |
Feb 22, 2008 | 10.89 | 10.93 | 10.77 | 10.89 | 5,355,866 | +0.01(+0.10%) |
Feb 21, 2008 | 10.89 | 11.00 | 10.85 | 10.88 | 5,416,263 | +0.14(+1.28%) |
Feb 20, 2008 | 10.68 | 10.76 | 10.62 | 10.74 | 5,296,421 | -0.02(-0.23%) |
Feb 19, 2008 | 10.81 | 10.88 | 10.73 | 10.77 | 7,917,579 | +0.14(+1.32%) |
Feb 18, 2008 | 10.55 | 10.63 | 10.51 | 10.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.63 | 10.51 | 10.63 | 5,298,897 | +0.14(+1.31%) |
Feb 14, 2008 | 10.64 | 10.66 | 10.48 | 10.49 | 8,290,797 | -0.31(-2.87%) |
Feb 13, 2008 | 10.71 | 10.81 | 10.69 | 10.80 | 6,367,733 | +0.27(+2.60%) |
Feb 12, 2008 | 10.33 | 10.59 | 10.27 | 10.53 | 13,683,115 | +0.07(+0.66%) |
Feb 11, 2008 | 10.39 | 10.46 | 10.28 | 10.46 | 9,035,480 | +0.05(+0.47%) |
Feb 08, 2008 | 10.34 | 10.46 | 10.29 | 10.41 | 7,889,308 | -0.21(-1.96%) |
Feb 07, 2008 | 10.53 | 10.67 | 10.50 | 10.62 | 15,432,064 | -0.67(-5.91%) |
Feb 06, 2008 | 11.27 | 11.37 | 11.17 | 11.28 | 9,044,361 | +0.16(+1.45%) |
Feb 05, 2008 | 11.26 | 11.28 | 11.10 | 11.12 | 5,317,227 | -0.36(-3.11%) |
Feb 04, 2008 | 11.36 | 11.49 | 11.33 | 11.48 | 5,945,755 | +0.17(+1.48%) |
Feb 01, 2008 | 11.21 | 11.44 | 11.13 | 11.31 | 6,804,969 | -0.23(-2.02%) |
Jan 31, 2008 | 11.12 | 11.58 | 11.00 | 11.54 | 10,483,792 | +0.02(+0.19%) |
Jan 30, 2008 | 11.57 | 11.69 | 11.45 | 11.52 | 5,376,952 | -0.33(-2.82%) |
Jan 29, 2008 | 11.84 | 11.91 | 11.75 | 11.86 | 5,488,213 | +0.00(+0.02%) |
Jan 28, 2008 | 11.74 | 11.90 | 11.67 | 11.85 | 4,175,723 | +0.09(+0.77%) |
Jan 25, 2008 | 12.08 | 12.09 | 11.67 | 11.76 | 6,248,362 | -0.27(-2.21%) |
Jan 24, 2008 | 11.82 | 12.07 | 11.77 | 12.03 | 8,744,445 | +0.15(+1.27%) |
Jan 23, 2008 | 11.62 | 11.90 | 11.52 | 11.88 | 8,003,500 | -0.04(-0.32%) |
Jan 22, 2008 | 11.60 | 12.05 | 11.59 | 11.92 | 12,408,268 | -0.61(-4.90%) |
Jan 21, 2008 | 12.73 | 12.84 | 12.43 | 12.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.73 | 12.84 | 12.43 | 12.53 | 15,612,332 | +0.26(+2.12%) |
Jan 17, 2008 | 12.55 | 12.58 | 12.24 | 12.27 | 10,829,703 | -0.13(-1.02%) |
Jan 16, 2008 | 12.47 | 12.58 | 12.35 | 12.40 | 18,100,158 | +0.30(+2.52%) |
Jan 15, 2008 | 12.17 | 12.22 | 12.02 | 12.09 | 7,411,766 | -0.20(-1.63%) |
Jan 14, 2008 | 12.37 | 12.46 | 12.26 | 12.29 | 5,680,697 | -0.16(-1.26%) |
Jan 11, 2008 | 12.52 | 12.55 | 12.35 | 12.45 | 5,197,994 | +0.12(+0.98%) |
Jan 10, 2008 | 12.31 | 12.39 | 12.25 | 12.33 | 4,176,988 | -0.09(-0.75%) |
Jan 09, 2008 | 12.38 | 12.55 | 12.28 | 12.42 | 5,973,599 | +0.39(+3.21%) |
Jan 08, 2008 | 12.23 | 12.25 | 12.02 | 12.03 | 4,775,276 | +0.19(+1.62%) |
Jan 07, 2008 | 11.72 | 11.85 | 11.63 | 11.84 | 5,482,775 | +0.42(+3.70%) |
Jan 04, 2008 | 11.59 | 11.61 | 11.40 | 11.42 | 6,341,264 | -0.30(-2.57%) |
Jan 03, 2008 | 11.69 | 11.76 | 11.63 | 11.72 | 5,096,388 | +0.09(+0.75%) |
Jan 02, 2008 | 11.76 | 11.78 | 11.59 | 11.63 | 2,083,485 | -0.11(-0.91%) |
Jan 01, 2008 | 11.79 | 11.82 | 11.57 | 11.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.79 | 11.82 | 11.57 | 11.74 | 2,339,896 | -0.08(-0.70%) |
Dec 28, 2007 | 11.88 | 11.89 | 11.79 | 11.82 | 2,662,966 | -0.10(-0.87%) |
Dec 27, 2007 | 11.96 | 12.01 | 11.89 | 11.93 | 3,008,471 | -0.11(-0.89%) |
Dec 26, 2007 | 12.05 | 12.06 | 11.93 | 12.03 | 2,936,317 | +0.01(+0.07%) |
Dec 24, 2007 | 12.05 | 12.13 | 11.99 | 12.03 | 1,681,594 | -0.07(-0.61%) |
Dec 21, 2007 | 12.06 | 12.12 | 11.99 | 12.10 | 5,033,241 | +0.05(+0.41%) |
Dec 20, 2007 | 12.14 | 12.16 | 12.00 | 12.05 | 4,217,440 | -0.10(-0.79%) |
Dec 19, 2007 | 12.22 | 12.28 | 12.10 | 12.15 | 2,521,115 | -0.08(-0.63%) |
Dec 18, 2007 | 12.34 | 12.34 | 12.17 | 12.22 | 3,187,856 | -0.04(-0.36%) |
Dec 17, 2007 | 12.33 | 12.36 | 12.24 | 12.27 | 3,926,601 | -0.16(-1.32%) |
Dec 14, 2007 | 12.57 | 12.67 | 12.43 | 12.43 | 3,726,057 | -0.30(-2.37%) |
Dec 13, 2007 | 12.80 | 12.83 | 12.63 | 12.73 | 2,624,327 | -0.06(-0.45%) |
Dec 12, 2007 | 12.85 | 12.90 | 12.70 | 12.79 | 4,710,011 | +0.13(+1.06%) |
Dec 11, 2007 | 12.91 | 12.91 | 12.66 | 12.66 | 4,946,973 | -0.24(-1.87%) |
Dec 10, 2007 | 12.88 | 13.07 | 12.79 | 12.90 | 5,433,545 | +0.01(+0.09%) |
Dec 07, 2007 | 12.84 | 12.89 | 12.74 | 12.89 | 3,637,393 | +0.13(+0.99%) |
Dec 06, 2007 | 12.59 | 12.78 | 12.59 | 12.76 | 2,618,123 | -0.01(-0.09%) |
Dec 05, 2007 | 12.70 | 12.83 | 12.67 | 12.77 | 2,686,795 | +0.12(+0.91%) |
Dec 04, 2007 | 12.83 | 12.87 | 12.64 | 12.66 | 3,685,602 | -0.27(-2.08%) |
Dec 03, 2007 | 13.04 | 13.04 | 12.86 | 12.93 | 3,441,032 | -0.07(-0.51%) |
Nov 30, 2007 | 12.92 | 13.15 | 12.90 | 12.99 | 3,216,353 | +0.14(+1.09%) |
Nov 29, 2007 | 12.82 | 12.93 | 12.74 | 12.85 | 3,316,118 | -0.03(-0.21%) |
Nov 28, 2007 | 12.76 | 12.94 | 12.72 | 12.88 | 5,587,081 | +0.11(+0.86%) |
Nov 27, 2007 | 12.69 | 12.78 | 12.64 | 12.77 | 5,845,133 | +0.28(+2.22%) |
Nov 26, 2007 | 12.82 | 12.83 | 12.48 | 12.49 | 6,331,235 | -0.28(-2.17%) |
Nov 23, 2007 | 12.88 | 12.97 | 12.70 | 12.77 | 12,218,862 | +0.92(+7.73%) |
Nov 21, 2007 | 12.05 | 12.09 | 11.80 | 11.85 | 2,741,389 | -0.21(-1.75%) |
Nov 20, 2007 | 12.03 | 12.17 | 11.98 | 12.06 | 4,565,826 | -0.01(-0.11%) |
Nov 19, 2007 | 12.15 | 12.18 | 12.03 | 12.08 | 2,753,147 | -0.28(-2.26%) |
Nov 16, 2007 | 12.40 | 12.42 | 12.24 | 12.36 | 2,576,184 | +0.05(+0.38%) |
Nov 15, 2007 | 12.36 | 12.43 | 12.26 | 12.31 | 3,324,896 | -0.19(-1.56%) |
Nov 14, 2007 | 12.62 | 12.66 | 12.48 | 12.51 | 3,248,311 | -0.01(-0.07%) |
Nov 13, 2007 | 12.59 | 12.70 | 12.10 | 12.51 | 10,150,110 | +0.45(+3.73%) |
Nov 12, 2007 | 12.10 | 12.22 | 12.02 | 12.06 | 4,142,463 | -0.25(-2.00%) |
Nov 09, 2007 | 12.35 | 12.44 | 12.28 | 12.31 | 5,444,625 | -0.40(-3.15%) |
Nov 08, 2007 | 12.73 | 12.76 | 12.54 | 12.71 | 4,411,832 | -0.07(-0.51%) |
Nov 07, 2007 | 12.97 | 13.02 | 12.77 | 12.78 | 3,850,421 | -0.20(-1.54%) |
Nov 06, 2007 | 13.01 | 13.01 | 12.88 | 12.98 | 1,859,929 | -0.05(-0.42%) |
Nov 05, 2007 | 13.00 | 13.09 | 12.96 | 13.03 | 2,632,131 | -0.17(-1.27%) |
Nov 02, 2007 | 13.34 | 13.35 | 13.08 | 13.20 | 2,829,645 | -0.02(-0.19%) |
Nov 01, 2007 | 13.31 | 13.39 | 13.11 | 13.22 | 4,091,479 | -0.24(-1.77%) |
Oct 31, 2007 | 13.38 | 13.55 | 13.29 | 13.46 | 2,585,666 | +0.10(+0.72%) |
Oct 30, 2007 | 13.27 | 13.41 | 13.24 | 13.37 | 1,822,730 | +0.02(+0.18%) |
Oct 29, 2007 | 13.29 | 13.37 | 13.22 | 13.34 | 2,797,187 | -0.01(-0.04%) |
Oct 26, 2007 | 13.39 | 13.39 | 13.29 | 13.35 | 3,028,766 | -0.14(-1.06%) |
Oct 25, 2007 | 13.50 | 13.51 | 13.42 | 13.49 | 7,014,029 | -0.09(-0.67%) |
Oct 24, 2007 | 13.39 | 13.63 | 13.36 | 13.58 | 10,848,492 | -0.35(-2.54%) |
Oct 23, 2007 | 13.93 | 13.94 | 13.73 | 13.94 | 5,676,065 | +0.27(+1.97%) |
Oct 22, 2007 | 13.57 | 13.72 | 13.55 | 13.67 | 6,025,805 | -0.18(-1.31%) |
Oct 19, 2007 | 13.95 | 13.98 | 13.74 | 13.85 | 15,178,479 | -0.46(-3.18%) |
Oct 18, 2007 | 14.40 | 14.43 | 14.01 | 14.30 | 9,769,733 | +0.02(+0.13%) |
Oct 17, 2007 | 14.35 | 14.37 | 14.21 | 14.28 | 3,402,211 | +0.12(+0.85%) |
Oct 16, 2007 | 14.19 | 14.23 | 14.08 | 14.16 | 1,995,229 | -0.16(-1.15%) |
Oct 15, 2007 | 14.46 | 14.48 | 14.26 | 14.33 | 2,237,020 | -0.06(-0.42%) |
Oct 12, 2007 | 14.33 | 14.40 | 14.27 | 14.39 | 2,794,335 | +0.03(+0.21%) |
Oct 11, 2007 | 14.48 | 14.52 | 14.33 | 14.36 | 4,185,205 | +0.02(+0.15%) |
Oct 10, 2007 | 14.30 | 14.39 | 14.29 | 14.34 | 3,006,155 | +0.01(+0.10%) |
Oct 09, 2007 | 14.17 | 14.35 | 14.17 | 14.32 | 3,362,824 | -0.01(-0.06%) |
Oct 08, 2007 | 14.31 | 14.39 | 14.26 | 14.33 | 1,203,483 | -0.05(-0.34%) |
Oct 05, 2007 | 14.37 | 14.42 | 14.28 | 14.38 | 1,904,786 | +0.04(+0.27%) |
Oct 04, 2007 | 14.31 | 14.48 | 14.27 | 14.34 | 3,589,663 | +0.32(+2.31%) |
Oct 03, 2007 | 14.10 | 14.12 | 14.01 | 14.02 | 2,162,258 | -0.06(-0.45%) |
Oct 02, 2007 | 14.14 | 14.16 | 13.99 | 14.08 | 3,146,197 | +0.16(+1.18%) |
Oct 01, 2007 | 13.86 | 13.97 | 13.82 | 13.92 | 2,621,041 | +0.19(+1.36%) |
Sep 28, 2007 | 13.58 | 13.75 | 13.53 | 13.73 | 3,970,401 | +0.32(+2.39%) |
Sep 27, 2007 | 13.48 | 13.49 | 13.38 | 13.41 | 2,100,990 | +0.08(+0.58%) |
Sep 26, 2007 | 13.38 | 13.41 | 13.29 | 13.33 | 3,848,959 | -0.13(-0.98%) |
Sep 25, 2007 | 13.47 | 13.53 | 13.38 | 13.46 | 1,533,661 | -0.00(-0.02%) |
Sep 24, 2007 | 13.56 | 13.58 | 13.44 | 13.47 | 1,652,054 | -0.01(-0.04%) |
Sep 21, 2007 | 13.49 | 13.50 | 13.42 | 13.47 | 2,511,998 | +0.19(+1.42%) |
Sep 20, 2007 | 13.31 | 13.38 | 13.23 | 13.28 | 1,890,636 | +0.06(+0.48%) |
Sep 19, 2007 | 13.19 | 13.33 | 13.16 | 13.22 | 3,577,992 | +0.06(+0.44%) |
Sep 18, 2007 | 12.94 | 13.18 | 12.84 | 13.16 | 3,466,397 | +0.19(+1.50%) |
Sep 17, 2007 | 13.01 | 13.05 | 12.92 | 12.97 | 1,695,452 | -0.18(-1.34%) |
Sep 14, 2007 | 13.20 | 13.18 | 13.04 | 13.14 | 9,030,138 | -0.09(-0.66%) |
Sep 13, 2007 | 13.26 | 13.31 | 13.18 | 13.23 | 7,309,885 | -0.04(-0.27%) |
Sep 12, 2007 | 13.24 | 13.40 | 13.22 | 13.27 | 3,199,442 | -0.07(-0.49%) |
Sep 11, 2007 | 13.16 | 13.35 | 13.15 | 13.33 | 2,974,063 | +0.27(+2.04%) |
Sep 10, 2007 | 13.19 | 13.21 | 13.02 | 13.07 | 1,791,731 | -0.10(-0.79%) |
Sep 07, 2007 | 13.36 | 13.36 | 13.13 | 13.17 | 3,272,381 | -0.23(-1.74%) |
Sep 06, 2007 | 13.37 | 13.51 | 13.30 | 13.40 | 2,328,922 | -0.04(-0.29%) |
Sep 05, 2007 | 13.51 | 13.50 | 13.39 | 13.44 | 2,758,530 | -0.12(-0.89%) |