Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.426 | 9.448 | 9.171 | 9.204 | 3,748,736 | -0.18(-1.95%) |
Apr 29, 2008 | 9.398 | 9.498 | 9.260 | 9.387 | 2,193,417 | -0.02(-0.18%) |
Apr 28, 2008 | 9.554 | 9.592 | 9.298 | 9.404 | 4,317,123 | -0.09(-0.99%) |
Apr 25, 2008 | 9.321 | 9.953 | 9.215 | 9.498 | 7,264,738 | +0.21(+2.21%) |
Apr 24, 2008 | 9.143 | 9.371 | 9.066 | 9.293 | 4,958,133 | +0.19(+2.13%) |
Apr 23, 2008 | 9.077 | 9.160 | 8.916 | 9.099 | 4,043,698 | +0.11(+1.17%) |
Apr 22, 2008 | 9.176 | 9.199 | 8.883 | 8.994 | 2,887,941 | -0.19(-2.05%) |
Apr 21, 2008 | 9.276 | 9.359 | 9.154 | 9.182 | 3,712,654 | -0.16(-1.72%) |
Apr 18, 2008 | 9.287 | 9.371 | 9.127 | 9.343 | 4,783,489 | +0.22(+2.43%) |
Apr 17, 2008 | 8.356 | 9.371 | 8.345 | 9.121 | 11,209,256 | +1.16(+14.63%) |
Apr 16, 2008 | 8.034 | 8.167 | 7.829 | 7.957 | 7,941,158 | +0.03(+0.35%) |
Apr 15, 2008 | 7.946 | 8.062 | 7.868 | 7.929 | 4,819,624 | +0.00(+0.00%) |
Apr 14, 2008 | 8.245 | 8.262 | 7.896 | 7.929 | 5,913,463 | -0.43(-5.11%) |
Apr 11, 2008 | 8.555 | 8.644 | 8.328 | 8.356 | 4,021,327 | -0.23(-2.65%) |
Apr 10, 2008 | 8.600 | 8.711 | 8.511 | 8.583 | 3,049,537 | +0.02(+0.19%) |
Apr 09, 2008 | 8.650 | 8.700 | 8.500 | 8.567 | 3,125,085 | -0.12(-1.40%) |
Apr 08, 2008 | 8.744 | 8.761 | 8.628 | 8.689 | 2,018,912 | -0.05(-0.57%) |
Apr 07, 2008 | 8.777 | 8.833 | 8.705 | 8.738 | 1,939,815 | +0.04(+0.51%) |
Apr 04, 2008 | 8.855 | 8.883 | 8.622 | 8.694 | 2,550,838 | -0.12(-1.38%) |
Apr 03, 2008 | 8.799 | 8.872 | 8.677 | 8.816 | 2,906,770 | -0.11(-1.18%) |
Apr 02, 2008 | 8.794 | 9.160 | 8.794 | 8.921 | 4,230,235 | +0.07(+0.81%) |
Apr 01, 2008 | 8.467 | 8.910 | 8.450 | 8.849 | 5,189,482 | +0.39(+4.66%) |
Mar 31, 2008 | 8.267 | 8.506 | 8.201 | 8.456 | 4,783,642 | +0.21(+2.49%) |
Mar 28, 2008 | 8.411 | 8.411 | 8.190 | 8.251 | 2,979,156 | -0.11(-1.26%) |
Mar 27, 2008 | 8.511 | 8.661 | 8.345 | 8.356 | 4,147,170 | -0.20(-2.33%) |
Mar 26, 2008 | 8.833 | 8.838 | 8.522 | 8.555 | 3,260,497 | -0.29(-3.26%) |
Mar 25, 2008 | 8.877 | 8.888 | 8.539 | 8.844 | 4,230,578 | -0.01(-0.13%) |
Mar 24, 2008 | 8.705 | 8.910 | 8.633 | 8.855 | 4,109,997 | +0.20(+2.31%) |
Mar 21, 2008 | 8.494 | 8.722 | 8.378 | 8.655 | 15,665,137 | -0.00(-0.01%) |
Mar 20, 2008 | 8.494 | 8.722 | 8.378 | 8.656 | 15,665,137 | +0.18(+2.17%) |
Mar 19, 2008 | 8.744 | 8.744 | 8.472 | 8.472 | 5,619,418 | -0.14(-1.61%) |
Mar 18, 2008 | 8.472 | 8.628 | 8.350 | 8.611 | 4,866,426 | +0.32(+3.81%) |
Mar 17, 2008 | 8.312 | 8.389 | 8.090 | 8.295 | 4,402,268 | -0.05(-0.60%) |
Mar 14, 2008 | 8.689 | 8.689 | 8.278 | 8.345 | 4,487,870 | -0.24(-2.78%) |
Mar 13, 2008 | 8.312 | 8.711 | 8.278 | 8.583 | 4,329,046 | +0.19(+2.31%) |
Mar 12, 2008 | 8.506 | 8.738 | 8.284 | 8.389 | 7,268,818 | -0.13(-1.50%) |
Mar 11, 2008 | 8.772 | 8.772 | 8.328 | 8.517 | 7,829,338 | -0.04(-0.52%) |
Mar 10, 2008 | 8.888 | 8.888 | 8.544 | 8.561 | 4,158,920 | -0.27(-3.02%) |
Mar 07, 2008 | 8.772 | 8.994 | 8.738 | 8.827 | 4,963,354 | +0.01(+0.06%) |
Mar 06, 2008 | 9.043 | 9.088 | 8.816 | 8.822 | 3,825,629 | -0.21(-2.33%) |
Mar 05, 2008 | 9.204 | 9.260 | 8.982 | 9.032 | 4,139,584 | -0.17(-1.87%) |
Mar 04, 2008 | 9.371 | 9.371 | 9.099 | 9.204 | 8,886,572 | -0.21(-2.24%) |
Mar 03, 2008 | 9.304 | 9.476 | 9.210 | 9.415 | 2,905,448 | +0.16(+1.68%) |
Feb 29, 2008 | 9.487 | 9.509 | 9.210 | 9.260 | 3,624,855 | -0.32(-3.30%) |
Feb 28, 2008 | 9.814 | 9.853 | 9.554 | 9.576 | 2,629,410 | -0.29(-2.98%) |
Feb 27, 2008 | 9.792 | 9.953 | 9.775 | 9.870 | 3,635,182 | +0.06(+0.56%) |
Feb 26, 2008 | 9.570 | 9.919 | 9.570 | 9.814 | 3,833,388 | +0.22(+2.25%) |
Feb 25, 2008 | 9.709 | 9.709 | 9.404 | 9.598 | 4,599,744 | -0.08(-0.86%) |
Feb 22, 2008 | 9.520 | 9.681 | 9.387 | 9.681 | 2,490,053 | +0.23(+2.46%) |
Feb 21, 2008 | 9.692 | 9.748 | 9.409 | 9.448 | 4,248,270 | -0.19(-2.01%) |
Feb 20, 2008 | 9.526 | 9.698 | 9.437 | 9.642 | 3,828,525 | +0.09(+0.93%) |
Feb 19, 2008 | 9.842 | 9.858 | 9.504 | 9.554 | 2,963,824 | -0.19(-1.99%) |
Feb 18, 2008 | 9.764 | 9.820 | 9.676 | 9.748 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.764 | 9.820 | 9.676 | 9.748 | 2,488,519 | -0.07(-0.73%) |
Feb 14, 2008 | 9.925 | 9.986 | 9.786 | 9.820 | 3,274,121 | -0.13(-1.34%) |
Feb 13, 2008 | 9.980 | 10.03 | 9.842 | 9.953 | 4,151,075 | +0.03(+0.34%) |
Feb 12, 2008 | 10.00 | 10.07 | 9.820 | 9.919 | 2,295,868 | -0.05(-0.50%) |
Feb 11, 2008 | 9.875 | 9.997 | 9.676 | 9.969 | 3,686,812 | +0.12(+1.18%) |
Feb 08, 2008 | 10.02 | 10.11 | 9.775 | 9.853 | 3,089,252 | -0.28(-2.74%) |
Feb 07, 2008 | 10.05 | 10.28 | 9.969 | 10.13 | 3,361,225 | -0.02(-0.22%) |
Feb 06, 2008 | 10.27 | 10.37 | 10.07 | 10.15 | 2,305,894 | +0.00(+0.00%) |
Feb 05, 2008 | 10.18 | 10.37 | 10.11 | 10.15 | 2,942,949 | -0.21(-1.98%) |
Feb 04, 2008 | 10.66 | 10.80 | 10.33 | 10.36 | 2,721,909 | -0.30(-2.81%) |
Feb 01, 2008 | 10.60 | 10.68 | 10.41 | 10.66 | 4,079,110 | +0.13(+1.26%) |
Jan 31, 2008 | 9.958 | 10.64 | 9.903 | 10.52 | 4,410,585 | +0.43(+4.23%) |
Jan 30, 2008 | 9.997 | 10.31 | 9.947 | 10.10 | 3,229,314 | +0.06(+0.61%) |
Jan 29, 2008 | 9.914 | 10.06 | 9.703 | 10.04 | 3,420,089 | +0.29(+3.02%) |
Jan 28, 2008 | 9.315 | 9.742 | 9.232 | 9.742 | 5,529,251 | +0.42(+4.52%) |
Jan 25, 2008 | 9.903 | 9.903 | 9.232 | 9.321 | 6,677,336 | -0.53(-5.40%) |
Jan 24, 2008 | 10.07 | 10.29 | 9.853 | 9.853 | 5,126,252 | -0.26(-2.52%) |
Jan 23, 2008 | 9.154 | 10.16 | 8.899 | 10.11 | 5,609,273 | +0.74(+7.87%) |
Jan 22, 2008 | 8.594 | 9.487 | 8.594 | 9.371 | 4,051,612 | +0.42(+4.71%) |
Jan 21, 2008 | 9.010 | 9.055 | 8.811 | 8.949 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.010 | 9.055 | 8.811 | 8.949 | 3,707,359 | +0.11(+1.19%) |
Jan 17, 2008 | 8.999 | 9.066 | 8.816 | 8.844 | 3,525,887 | -0.14(-1.54%) |
Jan 16, 2008 | 8.766 | 9.088 | 8.738 | 8.982 | 2,760,291 | +0.19(+2.21%) |
Jan 15, 2008 | 8.872 | 8.966 | 8.761 | 8.788 | 2,402,323 | -0.21(-2.34%) |
Jan 14, 2008 | 9.016 | 9.049 | 8.905 | 8.999 | 2,057,098 | +0.07(+0.81%) |
Jan 11, 2008 | 9.066 | 9.066 | 8.860 | 8.927 | 4,400,478 | -0.21(-2.25%) |
Jan 10, 2008 | 8.822 | 9.271 | 8.816 | 9.132 | 3,816,615 | +0.27(+3.00%) |
Jan 09, 2008 | 8.910 | 8.921 | 8.622 | 8.866 | 3,803,693 | -0.01(-0.06%) |
Jan 08, 2008 | 9.043 | 9.176 | 8.855 | 8.872 | 3,411,309 | -0.14(-1.60%) |
Jan 07, 2008 | 9.088 | 9.232 | 8.955 | 9.016 | 3,860,080 | -0.03(-0.37%) |
Jan 04, 2008 | 9.304 | 9.348 | 9.049 | 9.049 | 2,998,537 | -0.27(-2.86%) |
Jan 03, 2008 | 9.454 | 9.509 | 9.310 | 9.315 | 3,294,134 | -0.09(-0.94%) |
Jan 02, 2008 | 9.615 | 9.703 | 9.404 | 9.404 | 3,722,381 | -0.27(-2.75%) |
Jan 01, 2008 | 9.531 | 9.742 | 9.504 | 9.670 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.531 | 9.742 | 9.504 | 9.670 | 3,728,839 | +0.09(+0.98%) |
Dec 28, 2007 | 9.770 | 9.897 | 9.565 | 9.576 | 2,664,173 | -0.16(-1.65%) |
Dec 27, 2007 | 9.764 | 9.875 | 9.709 | 9.736 | 3,010,777 | -0.01(-0.06%) |
Dec 26, 2007 | 9.853 | 9.853 | 9.702 | 9.742 | 2,089,440 | -0.02(-0.17%) |
Dec 24, 2007 | 9.736 | 9.953 | 9.731 | 9.759 | 1,204,719 | -0.02(-0.23%) |
Dec 21, 2007 | 9.942 | 9.942 | 9.648 | 9.781 | 9,152,823 | -0.03(-0.34%) |
Dec 20, 2007 | 10.12 | 10.12 | 9.736 | 9.814 | 5,647,777 | -0.62(-5.90%) |
Dec 19, 2007 | 10.43 | 10.52 | 10.31 | 10.43 | 2,172,008 | +0.03(+0.27%) |
Dec 18, 2007 | 10.44 | 10.45 | 10.24 | 10.40 | 2,265,946 | +0.08(+0.81%) |
Dec 17, 2007 | 10.34 | 10.45 | 10.17 | 10.32 | 2,697,100 | -0.06(-0.59%) |
Dec 14, 2007 | 10.62 | 10.62 | 10.38 | 10.38 | 2,611,862 | -0.32(-3.01%) |
Dec 13, 2007 | 10.79 | 10.81 | 10.56 | 10.70 | 2,573,118 | -0.14(-1.28%) |
Dec 12, 2007 | 11.12 | 11.12 | 10.68 | 10.84 | 4,146,661 | -0.06(-0.56%) |
Dec 11, 2007 | 11.50 | 11.54 | 10.87 | 10.90 | 4,417,720 | -0.59(-5.12%) |
Dec 10, 2007 | 11.41 | 11.54 | 11.21 | 11.49 | 2,408,009 | +0.21(+1.82%) |
Dec 07, 2007 | 11.36 | 11.36 | 11.22 | 11.28 | 2,234,572 | -0.03(-0.24%) |
Dec 06, 2007 | 10.95 | 11.31 | 10.90 | 11.31 | 2,870,263 | +0.34(+3.08%) |
Dec 05, 2007 | 10.88 | 11.01 | 10.78 | 10.97 | 3,381,425 | +0.17(+1.59%) |
Dec 04, 2007 | 11.01 | 11.01 | 10.80 | 10.80 | 4,208,701 | -0.54(-4.74%) |
Dec 03, 2007 | 11.44 | 11.53 | 11.31 | 11.34 | 2,285,965 | -0.07(-0.63%) |
Nov 30, 2007 | 11.39 | 11.58 | 11.37 | 11.41 | 3,039,255 | +0.17(+1.53%) |
Nov 29, 2007 | 11.38 | 11.42 | 11.06 | 11.24 | 4,482,719 | -0.17(-1.46%) |
Nov 28, 2007 | 11.01 | 11.41 | 11.01 | 11.41 | 3,466,459 | +0.40(+3.63%) |
Nov 27, 2007 | 10.87 | 11.13 | 10.87 | 11.01 | 4,183,543 | +0.17(+1.59%) |
Nov 26, 2007 | 11.12 | 11.29 | 10.82 | 10.83 | 4,634,689 | -0.39(-3.51%) |
Nov 23, 2007 | 11.16 | 11.23 | 11.12 | 11.23 | 1,248,037 | +0.16(+1.45%) |
Nov 21, 2007 | 11.10 | 11.21 | 11.02 | 11.07 | 3,711,832 | -0.14(-1.29%) |
Nov 20, 2007 | 11.11 | 11.23 | 11.10 | 11.21 | 6,463,285 | +0.09(+0.85%) |
Nov 19, 2007 | 11.13 | 11.15 | 11.08 | 11.12 | 5,273,176 | -0.06(-0.55%) |
Nov 16, 2007 | 11.17 | 11.22 | 11.07 | 11.18 | 6,531,498 | +0.07(+0.65%) |
Nov 15, 2007 | 11.10 | 11.14 | 11.05 | 11.11 | 6,815,385 | -0.01(-0.10%) |
Nov 14, 2007 | 10.62 | 11.23 | 10.62 | 11.12 | 7,060,792 | +0.58(+5.53%) |
Nov 13, 2007 | 10.15 | 10.53 | 10.15 | 10.53 | 2,882,843 | +0.45(+4.45%) |
Nov 12, 2007 | 10.05 | 10.40 | 10.05 | 10.09 | 2,902,952 | +0.00(+0.00%) |
Nov 09, 2007 | 10.00 | 10.25 | 9.975 | 10.09 | 2,649,276 | -0.03(-0.27%) |
Nov 08, 2007 | 10.22 | 10.27 | 9.958 | 10.11 | 4,386,315 | -0.07(-0.65%) |
Nov 07, 2007 | 10.37 | 10.41 | 10.18 | 10.18 | 2,946,794 | -0.33(-3.16%) |
Nov 06, 2007 | 10.36 | 10.52 | 10.31 | 10.51 | 1,915,882 | +0.17(+1.61%) |
Nov 05, 2007 | 10.35 | 10.41 | 10.24 | 10.35 | 2,694,102 | -0.07(-0.64%) |
Nov 02, 2007 | 10.51 | 10.53 | 10.34 | 10.41 | 3,096,050 | -0.06(-0.53%) |
Nov 01, 2007 | 10.71 | 10.71 | 10.46 | 10.47 | 2,924,596 | -0.30(-2.83%) |
Oct 31, 2007 | 10.65 | 10.85 | 10.60 | 10.77 | 3,661,331 | +0.16(+1.46%) |
Oct 30, 2007 | 10.46 | 10.63 | 10.42 | 10.62 | 1,965,118 | +0.13(+1.22%) |
Oct 29, 2007 | 10.57 | 10.60 | 10.42 | 10.49 | 1,994,696 | -0.04(-0.37%) |
Oct 26, 2007 | 10.46 | 10.55 | 10.37 | 10.53 | 1,972,152 | +0.16(+1.55%) |
Oct 25, 2007 | 10.42 | 10.51 | 10.17 | 10.37 | 3,633,197 | -0.01(-0.05%) |
Oct 24, 2007 | 10.39 | 10.47 | 10.19 | 10.37 | 3,686,437 | -0.12(-1.16%) |
Oct 23, 2007 | 10.60 | 10.62 | 10.41 | 10.50 | 2,081,986 | -0.02(-0.16%) |
Oct 22, 2007 | 10.17 | 10.55 | 10.17 | 10.51 | 3,720,667 | +0.35(+3.44%) |
Oct 19, 2007 | 10.38 | 10.38 | 10.15 | 10.16 | 4,302,304 | -0.23(-2.19%) |
Oct 18, 2007 | 10.35 | 10.53 | 10.27 | 10.39 | 4,869,512 | +0.03(+0.32%) |
Oct 17, 2007 | 10.51 | 10.51 | 10.26 | 10.36 | 2,351,794 | -0.02(-0.21%) |
Oct 16, 2007 | 10.72 | 10.72 | 10.36 | 10.38 | 2,236,368 | -0.28(-2.60%) |
Oct 15, 2007 | 10.79 | 10.80 | 10.56 | 10.66 | 2,278,029 | -0.11(-1.03%) |
Oct 12, 2007 | 10.80 | 10.80 | 10.69 | 10.77 | 1,690,622 | +0.01(+0.05%) |
Oct 11, 2007 | 10.81 | 10.96 | 10.71 | 10.76 | 2,139,519 | -0.03(-0.31%) |
Oct 10, 2007 | 10.87 | 10.87 | 10.75 | 10.80 | 3,062,446 | -0.08(-0.76%) |
Oct 09, 2007 | 11.00 | 11.03 | 10.85 | 10.88 | 1,795,767 | -0.13(-1.16%) |
Oct 08, 2007 | 11.07 | 11.08 | 10.97 | 11.01 | 954,424 | -0.10(-0.90%) |
Oct 05, 2007 | 11.03 | 11.15 | 11.03 | 11.11 | 1,950,149 | +0.10(+0.91%) |
Oct 04, 2007 | 11.09 | 11.09 | 10.90 | 11.01 | 2,233,663 | +0.01(+0.05%) |
Oct 03, 2007 | 10.86 | 11.14 | 10.86 | 11.00 | 2,701,677 | +0.11(+0.97%) |
Oct 02, 2007 | 10.78 | 10.97 | 10.76 | 10.90 | 3,224,699 | +0.07(+0.67%) |
Oct 01, 2007 | 10.58 | 10.87 | 10.58 | 10.82 | 2,250,436 | +0.20(+1.88%) |
Sep 28, 2007 | 10.67 | 10.69 | 10.45 | 10.62 | 3,203,778 | -0.03(-0.26%) |
Sep 27, 2007 | 10.67 | 10.70 | 10.52 | 10.65 | 1,222,247 | +0.06(+0.52%) |
Sep 26, 2007 | 10.66 | 10.75 | 10.52 | 10.60 | 3,106,929 | -0.06(-0.57%) |
Sep 25, 2007 | 10.68 | 10.69 | 10.47 | 10.66 | 1,992,171 | -0.07(-0.67%) |
Sep 24, 2007 | 10.86 | 11.03 | 10.72 | 10.73 | 2,182,120 | -0.13(-1.17%) |
Sep 21, 2007 | 11.02 | 11.02 | 10.75 | 10.86 | 3,603,979 | -0.04(-0.41%) |
Sep 20, 2007 | 11.07 | 11.11 | 10.87 | 10.90 | 1,722,003 | -0.19(-1.70%) |
Sep 19, 2007 | 11.14 | 11.46 | 11.07 | 11.09 | 2,834,957 | -0.01(-0.10%) |
Sep 18, 2007 | 10.86 | 11.12 | 10.71 | 11.10 | 3,140,294 | +0.27(+2.46%) |
Sep 17, 2007 | 10.78 | 10.90 | 10.76 | 10.83 | 1,673,669 | -0.01(-0.05%) |
Sep 14, 2007 | 10.61 | 10.91 | 10.60 | 10.84 | 2,428,443 | +0.13(+1.24%) |
Sep 13, 2007 | 10.68 | 10.80 | 10.60 | 10.71 | 1,567,441 | +0.04(+0.42%) |
Sep 12, 2007 | 10.61 | 10.72 | 10.55 | 10.66 | 2,072,788 | -0.04(-0.36%) |
Sep 11, 2007 | 10.60 | 10.72 | 10.55 | 10.70 | 2,051,507 | +0.10(+0.94%) |
Sep 10, 2007 | 10.71 | 10.75 | 10.51 | 10.60 | 1,747,794 | -0.08(-0.78%) |
Sep 07, 2007 | 10.92 | 10.92 | 10.65 | 10.68 | 2,243,221 | -0.35(-3.21%) |
Sep 06, 2007 | 11.14 | 11.14 | 10.98 | 11.04 | 1,486,283 | -0.04(-0.35%) |
Sep 05, 2007 | 11.35 | 11.36 | 11.04 | 11.08 | 2,882,570 | -0.39(-3.38%) |
Sep 04, 2007 | 11.33 | 11.53 | 11.04 | 11.47 | 1,184,012 | +0.16(+1.37%) |
Aug 31, 2007 | 11.23 | 11.36 | 11.14 | 11.31 | 2,799,789 | +0.14(+1.29%) |
Aug 30, 2007 | 11.19 | 11.33 | 11.09 | 11.17 | 1,413,060 | -0.13(-1.13%) |
Aug 29, 2007 | 11.04 | 11.29 | 11.00 | 11.29 | 1,917,325 | +0.30(+2.72%) |
Aug 28, 2007 | 11.33 | 11.35 | 10.98 | 11.00 | 1,865,744 | -0.40(-3.55%) |
Aug 27, 2007 | 11.52 | 11.63 | 11.39 | 11.40 | 1,234,331 | -0.18(-1.58%) |
Aug 24, 2007 | 11.46 | 11.63 | 11.43 | 11.58 | 1,747,072 | +0.16(+1.41%) |
Aug 23, 2007 | 11.51 | 11.56 | 11.37 | 11.42 | 1,495,661 | -0.05(-0.43%) |
Aug 22, 2007 | 11.23 | 11.56 | 11.22 | 11.47 | 1,940,230 | +0.23(+2.07%) |
Aug 21, 2007 | 11.12 | 11.41 | 11.04 | 11.24 | 1,543,635 | +0.07(+0.65%) |
Aug 20, 2007 | 11.10 | 11.23 | 11.00 | 11.17 | 1,463,558 | +0.10(+0.90%) |
Aug 17, 2007 | 11.17 | 11.38 | 10.94 | 11.07 | 3,408,117 | +0.24(+2.20%) |
Aug 16, 2007 | 10.47 | 10.90 | 10.40 | 10.83 | 4,239,361 | +0.24(+2.25%) |
Aug 15, 2007 | 10.80 | 10.98 | 10.55 | 10.59 | 2,182,082 | -0.18(-1.70%) |
Aug 14, 2007 | 10.97 | 11.00 | 10.76 | 10.77 | 2,286,686 | -0.17(-1.52%) |
Aug 13, 2007 | 11.07 | 11.33 | 10.92 | 10.94 | 4,327,553 | -0.08(-0.70%) |
Aug 10, 2007 | 11.34 | 11.44 | 10.97 | 11.02 | 5,758,037 | -0.50(-4.33%) |
Aug 09, 2007 | 11.51 | 11.62 | 11.38 | 11.52 | 4,889,891 | -0.16(-1.33%) |
Aug 08, 2007 | 11.43 | 11.68 | 11.37 | 11.67 | 5,005,694 | +0.24(+2.14%) |
Aug 07, 2007 | 11.26 | 11.54 | 11.21 | 11.43 | 4,870,774 | +0.07(+0.63%) |
Aug 06, 2007 | 11.40 | 11.43 | 11.20 | 11.36 | 4,382,921 | -0.06(-0.49%) |
Aug 03, 2007 | 11.49 | 11.75 | 11.39 | 11.41 | 3,185,743 | -0.34(-2.88%) |
Aug 02, 2007 | 11.69 | 11.82 | 11.64 | 11.75 | 2,331,507 | +0.07(+0.57%) |
Aug 01, 2007 | 11.49 | 11.73 | 11.42 | 11.68 | 3,377,329 | +0.19(+1.64%) |
Jul 31, 2007 | 11.64 | 11.71 | 11.49 | 11.49 | 3,663,431 | -0.07(-0.62%) |
Jul 30, 2007 | 11.52 | 11.61 | 11.42 | 11.57 | 2,686,737 | +0.03(+0.24%) |
Jul 27, 2007 | 11.63 | 11.72 | 11.49 | 11.54 | 3,527,321 | -0.13(-1.14%) |
Jul 26, 2007 | 11.71 | 11.80 | 11.48 | 11.67 | 4,341,878 | -0.13(-1.08%) |
Jul 25, 2007 | 11.87 | 11.92 | 11.70 | 11.80 | 3,699,620 | +0.03(+0.28%) |
Jul 24, 2007 | 11.88 | 11.99 | 11.70 | 11.77 | 4,026,099 | -0.25(-2.08%) |
Jul 23, 2007 | 12.19 | 12.25 | 11.94 | 12.02 | 3,961,438 | -0.15(-1.23%) |
Jul 20, 2007 | 12.48 | 12.60 | 12.15 | 12.17 | 4,678,223 | -0.37(-2.92%) |
Jul 19, 2007 | 12.30 | 12.63 | 12.30 | 12.53 | 2,672,413 | +0.26(+2.08%) |
Jul 18, 2007 | 12.29 | 12.43 | 12.19 | 12.28 | 2,669,774 | -0.11(-0.85%) |
Jul 17, 2007 | 12.36 | 12.56 | 12.25 | 12.38 | 2,928,019 | +0.00(+0.00%) |
Jul 16, 2007 | 12.43 | 12.54 | 12.38 | 12.38 | 2,591,961 | -0.10(-0.80%) |
Jul 13, 2007 | 12.45 | 12.53 | 12.35 | 12.48 | 2,077,422 | +0.03(+0.27%) |
Jul 12, 2007 | 12.21 | 12.45 | 12.16 | 12.45 | 1,734,989 | +0.28(+2.28%) |
Jul 11, 2007 | 12.16 | 12.25 | 12.07 | 12.17 | 2,059,983 | +0.01(+0.05%) |
Jul 10, 2007 | 12.37 | 12.38 | 12.17 | 12.17 | 2,823,054 | -0.27(-2.14%) |
Jul 09, 2007 | 12.48 | 12.50 | 12.38 | 12.43 | 2,052,798 | -0.04(-0.36%) |
Jul 06, 2007 | 12.35 | 12.52 | 12.23 | 12.48 | 1,909,570 | +0.15(+1.21%) |
Jul 05, 2007 | 12.34 | 12.38 | 12.27 | 12.33 | 1,632,368 | -0.07(-0.58%) |
Jul 03, 2007 | 12.37 | 12.47 | 12.31 | 12.40 | 1,525,120 | +0.03(+0.27%) |
Jul 02, 2007 | 12.25 | 12.37 | 12.12 | 12.36 | 2,587,289 | +0.14(+1.13%) |
Jun 29, 2007 | 12.22 | 12.34 | 12.18 | 12.23 | 3,496,627 | -0.01(-0.09%) |
Jun 28, 2007 | 12.19 | 12.30 | 12.13 | 12.24 | 2,681,829 | -0.01(-0.09%) |
Jun 27, 2007 | 11.95 | 12.25 | 11.89 | 12.25 | 3,551,643 | +0.18(+1.47%) |
Jun 26, 2007 | 12.08 | 12.14 | 11.88 | 12.07 | 4,205,274 | +0.02(+0.18%) |
Jun 25, 2007 | 11.98 | 12.18 | 11.87 | 12.05 | 5,224,355 | +0.07(+0.60%) |
Jun 22, 2007 | 12.09 | 12.13 | 11.94 | 11.98 | 3,546,216 | -0.19(-1.59%) |
Jun 21, 2007 | 12.10 | 12.21 | 12.04 | 12.17 | 3,601,002 | +0.02(+0.14%) |
Jun 20, 2007 | 12.25 | 12.32 | 12.14 | 12.15 | 4,193,912 | -0.09(-0.72%) |
Jun 19, 2007 | 12.47 | 12.67 | 12.14 | 12.24 | 7,609,604 | -0.83(-6.32%) |
Jun 18, 2007 | 13.14 | 13.16 | 13.05 | 13.07 | 1,330,098 | -0.01(-0.04%) |
Jun 15, 2007 | 13.12 | 13.25 | 13.06 | 13.07 | 2,327,807 | +0.06(+0.43%) |
Jun 14, 2007 | 13.01 | 13.09 | 12.95 | 13.02 | 1,745,990 | +0.04(+0.34%) |
Jun 13, 2007 | 12.90 | 13.07 | 12.76 | 12.97 | 2,311,755 | +0.03(+0.21%) |
Jun 12, 2007 | 13.08 | 13.16 | 12.94 | 12.95 | 1,885,583 | -0.19(-1.48%) |
Jun 11, 2007 | 13.25 | 13.29 | 13.11 | 13.14 | 1,492,415 | -0.12(-0.92%) |
Jun 08, 2007 | 12.99 | 13.28 | 12.95 | 13.26 | 2,390,028 | +0.28(+2.13%) |
Jun 07, 2007 | 13.25 | 13.29 | 12.97 | 12.99 | 2,317,388 | -0.32(-2.42%) |
Jun 06, 2007 | 13.52 | 13.52 | 13.30 | 13.31 | 1,500,891 | -0.22(-1.60%) |
Jun 05, 2007 | 13.59 | 13.65 | 13.47 | 13.52 | 1,309,927 | -0.12(-0.89%) |
Jun 04, 2007 | 13.53 | 13.67 | 13.53 | 13.65 | 1,847,168 | +0.06(+0.41%) |
Jun 01, 2007 | 13.56 | 13.65 | 13.50 | 13.59 | 2,360,270 | +0.02(+0.16%) |
May 31, 2007 | 13.65 | 13.71 | 13.51 | 13.57 | 2,916,657 | -0.08(-0.61%) |
May 30, 2007 | 13.52 | 13.67 | 13.47 | 13.65 | 2,160,981 | +0.11(+0.82%) |
May 29, 2007 | 13.44 | 13.66 | 13.41 | 13.54 | 3,004,669 | +0.07(+0.54%) |
May 25, 2007 | 13.37 | 13.50 | 13.36 | 13.47 | 1,852,398 | +0.09(+0.71%) |
May 24, 2007 | 13.41 | 13.51 | 13.21 | 13.37 | 3,521,234 | -0.08(-0.58%) |
May 23, 2007 | 13.50 | 13.57 | 13.42 | 13.45 | 1,869,351 | -0.06(-0.45%) |
May 22, 2007 | 13.61 | 13.58 | 13.45 | 13.51 | 2,551,263 | -0.09(-0.69%) |
May 21, 2007 | 13.13 | 13.61 | 13.08 | 13.61 | 6,341,726 | +0.53(+4.03%) |
May 18, 2007 | 13.10 | 13.14 | 13.00 | 13.08 | 2,317,346 | +0.01(+0.08%) |
May 17, 2007 | 13.21 | 13.16 | 13.00 | 13.07 | 2,611,320 | -0.14(-1.09%) |
May 16, 2007 | 13.20 | 13.23 | 13.11 | 13.21 | 1,562,391 | +0.07(+0.55%) |
May 15, 2007 | 13.19 | 13.24 | 13.04 | 13.14 | 1,742,744 | -0.01(-0.08%) |
May 14, 2007 | 13.11 | 13.21 | 13.06 | 13.15 | 2,078,199 | +0.04(+0.34%) |
May 11, 2007 | 13.00 | 13.12 | 12.95 | 13.11 | 2,586,973 | +0.16(+1.24%) |
May 10, 2007 | 13.17 | 13.20 | 12.94 | 12.95 | 2,756,865 | -0.22(-1.68%) |
May 09, 2007 | 13.07 | 13.22 | 13.04 | 13.17 | 2,127,075 | +0.03(+0.21%) |
May 08, 2007 | 13.20 | 13.21 | 13.03 | 13.14 | 2,261,978 | -0.12(-0.92%) |
May 07, 2007 | 13.18 | 13.27 | 13.14 | 13.26 | 1,950,329 | +0.07(+0.50%) |
May 04, 2007 | 13.16 | 13.25 | 13.05 | 13.20 | 1,837,609 | +0.11(+0.85%) |
May 03, 2007 | 13.24 | 13.30 | 13.05 | 13.09 | 3,666,922 | -0.14(-1.09%) |
May 02, 2007 | 13.14 | 13.31 | 13.13 | 13.23 | 1,549,226 | +0.09(+0.68%) |