Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.425 | 8.425 | 8.263 | 8.379 | 7,390,472 | +0.02(+0.23%) |
May 29, 2008 | 8.502 | 8.548 | 8.302 | 8.360 | 8,643,484 | -0.32(-3.73%) |
May 28, 2008 | 8.580 | 8.723 | 8.470 | 8.684 | 7,217,226 | +0.03(+0.37%) |
May 27, 2008 | 8.658 | 8.788 | 8.639 | 8.652 | 12,854,925 | -0.43(-4.71%) |
May 26, 2008 | 9.196 | 9.261 | 9.047 | 9.079 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.196 | 9.261 | 9.047 | 9.079 | 6,873,866 | -0.10(-1.13%) |
May 22, 2008 | 9.176 | 9.300 | 9.125 | 9.183 | 10,130,939 | +0.10(+1.07%) |
May 21, 2008 | 9.150 | 9.235 | 9.060 | 9.086 | 11,768,149 | -0.10(-1.13%) |
May 20, 2008 | 9.060 | 9.228 | 9.001 | 9.189 | 7,092,691 | +0.01(+0.07%) |
May 19, 2008 | 9.293 | 9.306 | 9.138 | 9.183 | 6,524,992 | -0.01(-0.14%) |
May 16, 2008 | 9.105 | 9.254 | 8.982 | 9.196 | 9,240,754 | +0.19(+2.09%) |
May 15, 2008 | 8.885 | 9.008 | 8.807 | 9.008 | 8,505,504 | +0.25(+2.81%) |
May 14, 2008 | 8.826 | 8.917 | 8.710 | 8.762 | 12,215,287 | -0.17(-1.89%) |
May 13, 2008 | 8.833 | 9.040 | 8.412 | 8.930 | 8,287,323 | -0.06(-0.72%) |
May 12, 2008 | 8.710 | 9.112 | 8.710 | 8.995 | 10,807,091 | +0.07(+0.80%) |
May 09, 2008 | 8.950 | 9.034 | 8.801 | 8.924 | 4,154,595 | -0.08(-0.94%) |
May 08, 2008 | 8.781 | 9.008 | 8.736 | 9.008 | 7,167,375 | +0.32(+3.73%) |
May 07, 2008 | 8.788 | 8.865 | 8.664 | 8.684 | 5,282,355 | -0.12(-1.40%) |
May 06, 2008 | 8.639 | 8.878 | 8.619 | 8.807 | 7,528,591 | +0.28(+3.27%) |
May 05, 2008 | 8.561 | 8.606 | 8.502 | 8.528 | 6,109,655 | +0.03(+0.38%) |
May 02, 2008 | 8.451 | 8.587 | 8.334 | 8.496 | 9,379,360 | +0.01(+0.08%) |
May 01, 2008 | 8.639 | 8.671 | 8.308 | 8.489 | 12,819,472 | -0.26(-2.96%) |
Apr 30, 2008 | 8.593 | 8.820 | 8.554 | 8.749 | 10,341,868 | +0.12(+1.35%) |
Apr 29, 2008 | 8.801 | 8.865 | 8.600 | 8.632 | 8,773,791 | -0.32(-3.62%) |
Apr 28, 2008 | 9.040 | 9.163 | 8.956 | 8.956 | 5,874,152 | -0.03(-0.29%) |
Apr 25, 2008 | 8.969 | 9.008 | 8.839 | 8.982 | 14,208,106 | +0.10(+1.09%) |
Apr 24, 2008 | 8.956 | 9.047 | 8.865 | 8.885 | 8,995,952 | -0.25(-2.77%) |
Apr 23, 2008 | 9.060 | 9.163 | 8.976 | 9.138 | 7,996,496 | -0.10(-1.05%) |
Apr 22, 2008 | 9.332 | 9.449 | 9.215 | 9.235 | 6,979,361 | -0.09(-0.97%) |
Apr 21, 2008 | 9.397 | 9.397 | 9.176 | 9.325 | 7,629,842 | +0.05(+0.49%) |
Apr 18, 2008 | 9.559 | 9.675 | 9.254 | 9.280 | 13,143,864 | -0.41(-4.28%) |
Apr 17, 2008 | 9.662 | 9.818 | 9.643 | 9.695 | 6,371,938 | -0.10(-0.99%) |
Apr 16, 2008 | 9.552 | 9.818 | 9.481 | 9.792 | 10,581,989 | +0.46(+4.93%) |
Apr 15, 2008 | 9.494 | 9.533 | 9.222 | 9.332 | 4,968,274 | -0.09(-0.96%) |
Apr 14, 2008 | 9.423 | 9.598 | 9.364 | 9.423 | 5,940,621 | +0.14(+1.47%) |
Apr 11, 2008 | 9.475 | 9.513 | 9.274 | 9.287 | 5,144,974 | -0.12(-1.24%) |
Apr 10, 2008 | 9.455 | 9.507 | 9.267 | 9.403 | 6,884,918 | +0.08(+0.83%) |
Apr 09, 2008 | 8.976 | 9.423 | 8.976 | 9.325 | 17,350,260 | +0.41(+4.58%) |
Apr 08, 2008 | 8.872 | 9.034 | 8.826 | 8.917 | 8,057,380 | -0.06(-0.72%) |
Apr 07, 2008 | 8.839 | 9.021 | 8.839 | 8.982 | 15,629,368 | +0.10(+1.09%) |
Apr 04, 2008 | 8.846 | 8.924 | 8.781 | 8.885 | 4,892,426 | +0.01(+0.07%) |
Apr 03, 2008 | 8.801 | 8.930 | 8.768 | 8.878 | 8,937,866 | -0.17(-1.86%) |
Apr 02, 2008 | 8.878 | 9.066 | 8.820 | 9.047 | 7,644,401 | +0.27(+3.10%) |
Apr 01, 2008 | 8.768 | 8.865 | 8.600 | 8.775 | 11,449,130 | -0.19(-2.10%) |
Mar 31, 2008 | 9.034 | 9.228 | 8.865 | 8.963 | 9,954,364 | -0.38(-4.02%) |
Mar 28, 2008 | 9.241 | 9.449 | 9.131 | 9.338 | 5,254,348 | -0.05(-0.48%) |
Mar 27, 2008 | 9.662 | 9.693 | 9.351 | 9.384 | 7,869,025 | -0.27(-2.75%) |
Mar 26, 2008 | 9.416 | 9.649 | 9.358 | 9.649 | 7,904,181 | +0.27(+2.90%) |
Mar 25, 2008 | 9.364 | 9.429 | 9.209 | 9.377 | 15,816,337 | +0.12(+1.26%) |
Mar 24, 2008 | 9.656 | 9.714 | 9.150 | 9.261 | 11,428,482 | -0.38(-3.97%) |
Mar 21, 2008 | 9.300 | 9.643 | 9.176 | 9.643 | 17,396,332 | +0.00(+0.00%) |
Mar 20, 2008 | 9.300 | 9.643 | 9.176 | 9.643 | 17,396,176 | +0.01(+0.13%) |
Mar 19, 2008 | 10.17 | 10.19 | 9.591 | 9.630 | 14,860,061 | -0.40(-3.94%) |
Mar 18, 2008 | 10.63 | 10.63 | 9.986 | 10.03 | 12,498,496 | -0.41(-3.97%) |
Mar 17, 2008 | 10.33 | 10.82 | 10.24 | 10.44 | 16,550,472 | -0.20(-1.89%) |
Mar 14, 2008 | 10.70 | 10.92 | 10.56 | 10.64 | 13,589,108 | -0.01(-0.06%) |
Mar 13, 2008 | 10.39 | 10.82 | 10.37 | 10.65 | 16,728,811 | +0.47(+4.65%) |
Mar 12, 2008 | 10.08 | 10.35 | 10.05 | 10.17 | 8,350,566 | -0.02(-0.19%) |
Mar 11, 2008 | 10.03 | 10.19 | 9.844 | 10.19 | 9,699,638 | +0.49(+5.01%) |
Mar 10, 2008 | 10.17 | 10.17 | 9.688 | 9.708 | 8,708,158 | -0.57(-5.55%) |
Mar 07, 2008 | 10.32 | 10.44 | 10.14 | 10.28 | 13,301,399 | +0.07(+0.70%) |
Mar 06, 2008 | 10.05 | 10.30 | 9.999 | 10.21 | 17,503,038 | +0.43(+4.37%) |
Mar 05, 2008 | 9.740 | 9.799 | 9.630 | 9.779 | 10,617,036 | +0.23(+2.44%) |
Mar 04, 2008 | 9.799 | 9.844 | 9.442 | 9.546 | 14,390,300 | -0.08(-0.81%) |
Mar 03, 2008 | 9.688 | 9.695 | 9.513 | 9.624 | 14,711,588 | +0.43(+4.65%) |
Feb 29, 2008 | 9.189 | 9.313 | 9.040 | 9.196 | 15,015,866 | -0.11(-1.18%) |
Feb 28, 2008 | 9.157 | 9.358 | 9.150 | 9.306 | 9,801,310 | +0.03(+0.28%) |
Feb 27, 2008 | 9.209 | 9.500 | 9.112 | 9.280 | 18,355,070 | +0.32(+3.54%) |
Feb 26, 2008 | 9.112 | 9.125 | 8.859 | 8.963 | 19,337,808 | -0.29(-3.08%) |
Feb 25, 2008 | 9.358 | 9.364 | 9.047 | 9.248 | 10,333,210 | -0.40(-4.16%) |
Feb 22, 2008 | 9.805 | 9.876 | 9.436 | 9.649 | 12,064,185 | +0.01(+0.13%) |
Feb 21, 2008 | 9.805 | 10.10 | 9.624 | 9.637 | 21,763,824 | +0.27(+2.84%) |
Feb 20, 2008 | 9.027 | 9.442 | 8.950 | 9.371 | 16,759,116 | +0.28(+3.06%) |
Feb 19, 2008 | 8.995 | 9.138 | 8.846 | 9.092 | 13,858,170 | +0.52(+6.13%) |
Feb 18, 2008 | 8.664 | 8.697 | 8.489 | 8.567 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.664 | 8.697 | 8.489 | 8.567 | 7,235,417 | -0.02(-0.23%) |
Feb 14, 2008 | 8.742 | 8.781 | 8.574 | 8.587 | 7,053,126 | -0.11(-1.27%) |
Feb 13, 2008 | 8.794 | 8.826 | 8.567 | 8.697 | 7,726,115 | +0.08(+0.98%) |
Feb 12, 2008 | 8.794 | 8.878 | 8.587 | 8.613 | 10,566,290 | +0.00(+0.00%) |
Feb 11, 2008 | 8.755 | 8.846 | 8.502 | 8.613 | 10,078,859 | -0.23(-2.64%) |
Feb 08, 2008 | 8.788 | 8.995 | 8.742 | 8.846 | 10,116,246 | +0.12(+1.34%) |
Feb 07, 2008 | 8.924 | 8.976 | 8.626 | 8.729 | 13,507,738 | -0.22(-2.46%) |
Feb 06, 2008 | 9.073 | 9.125 | 8.930 | 8.950 | 22,322,852 | +0.18(+2.07%) |
Feb 05, 2008 | 8.794 | 8.898 | 8.729 | 8.768 | 26,970,786 | -0.20(-2.24%) |
Feb 04, 2008 | 8.976 | 9.021 | 8.723 | 8.969 | 12,418,731 | -0.16(-1.70%) |
Feb 01, 2008 | 9.559 | 9.624 | 8.852 | 9.125 | 31,856,328 | -0.60(-6.13%) |
Jan 31, 2008 | 9.507 | 9.766 | 9.442 | 9.721 | 13,251,549 | -0.08(-0.79%) |
Jan 30, 2008 | 9.831 | 10.08 | 9.656 | 9.799 | 10,362,991 | +0.06(+0.67%) |
Jan 29, 2008 | 9.721 | 9.818 | 9.572 | 9.734 | 11,019,077 | +0.04(+0.40%) |
Jan 28, 2008 | 9.546 | 9.760 | 9.371 | 9.695 | 13,734,373 | -0.12(-1.25%) |
Jan 25, 2008 | 9.734 | 10.07 | 9.520 | 9.818 | 21,366,682 | -1.00(-9.28%) |
Jan 24, 2008 | 10.50 | 10.92 | 10.50 | 10.82 | 13,082,347 | +0.60(+5.83%) |
Jan 23, 2008 | 9.533 | 10.50 | 9.513 | 10.23 | 15,148,817 | -0.22(-2.11%) |
Jan 22, 2008 | 9.598 | 10.53 | 9.559 | 10.45 | 14,729,656 | -0.17(-1.59%) |
Jan 21, 2008 | 10.58 | 10.69 | 10.11 | 10.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.58 | 10.69 | 10.11 | 10.62 | 10,117,058 | +0.05(+0.43%) |
Jan 17, 2008 | 10.91 | 11.13 | 10.45 | 10.57 | 10,965,990 | -0.17(-1.57%) |
Jan 16, 2008 | 10.80 | 10.98 | 10.32 | 10.74 | 14,717,758 | -0.03(-0.30%) |
Jan 15, 2008 | 11.26 | 11.33 | 10.64 | 10.77 | 18,412,130 | -0.60(-5.30%) |
Jan 14, 2008 | 11.54 | 11.72 | 11.32 | 11.37 | 9,883,626 | +0.10(+0.86%) |
Jan 11, 2008 | 11.48 | 11.54 | 11.17 | 11.28 | 11,222,133 | -0.14(-1.19%) |
Jan 10, 2008 | 10.93 | 11.57 | 10.93 | 11.41 | 9,904,707 | +0.39(+3.53%) |
Jan 09, 2008 | 11.04 | 11.15 | 10.94 | 11.02 | 23,916,326 | +0.19(+1.80%) |
Jan 08, 2008 | 10.82 | 11.11 | 10.76 | 10.83 | 19,779,506 | +0.64(+6.23%) |
Jan 07, 2008 | 10.43 | 10.52 | 10.05 | 10.19 | 8,058,693 | -0.31(-2.96%) |
Jan 04, 2008 | 10.67 | 10.78 | 10.45 | 10.50 | 10,541,781 | -0.01(-0.12%) |
Jan 03, 2008 | 10.23 | 10.61 | 10.17 | 10.52 | 17,551,008 | +0.54(+5.39%) |
Jan 02, 2008 | 9.423 | 10.08 | 9.397 | 9.980 | 19,237,678 | +0.78(+8.45%) |
Jan 01, 2008 | 9.455 | 9.455 | 9.105 | 9.202 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.455 | 9.455 | 9.105 | 9.202 | 5,745,266 | -0.23(-2.41%) |
Dec 28, 2007 | 9.462 | 9.526 | 9.364 | 9.429 | 5,123,057 | +0.08(+0.83%) |
Dec 27, 2007 | 9.656 | 9.682 | 9.300 | 9.351 | 6,600,351 | +0.01(+0.07%) |
Dec 26, 2007 | 9.293 | 9.377 | 9.073 | 9.345 | 9,056,773 | +0.20(+2.20%) |
Dec 24, 2007 | 9.300 | 9.300 | 8.852 | 9.144 | 3,887,074 | -0.03(-0.28%) |
Dec 21, 2007 | 9.112 | 9.280 | 9.021 | 9.170 | 12,349,338 | +0.35(+3.97%) |
Dec 20, 2007 | 8.839 | 8.911 | 8.554 | 8.820 | 19,817,416 | -0.43(-4.63%) |
Dec 19, 2007 | 9.125 | 9.358 | 9.118 | 9.248 | 8,110,707 | -0.12(-1.31%) |
Dec 18, 2007 | 9.189 | 9.442 | 9.170 | 9.371 | 7,820,398 | +0.10(+1.12%) |
Dec 17, 2007 | 9.481 | 9.611 | 9.235 | 9.267 | 10,121,665 | -0.35(-3.64%) |
Dec 14, 2007 | 9.598 | 9.786 | 9.559 | 9.617 | 9,057,484 | -0.30(-3.07%) |
Dec 13, 2007 | 10.09 | 10.21 | 9.863 | 9.922 | 9,276,107 | -0.35(-3.41%) |
Dec 12, 2007 | 10.30 | 10.36 | 10.10 | 10.27 | 5,287,717 | +0.29(+2.92%) |
Dec 11, 2007 | 10.25 | 10.49 | 9.974 | 9.980 | 6,674,361 | -0.38(-3.69%) |
Dec 10, 2007 | 10.10 | 10.45 | 10.03 | 10.36 | 7,660,364 | +0.24(+2.37%) |
Dec 07, 2007 | 10.34 | 10.38 | 9.883 | 10.12 | 15,102,963 | -0.47(-4.41%) |
Dec 06, 2007 | 10.56 | 10.62 | 10.43 | 10.59 | 8,992,945 | -0.32(-2.91%) |
Dec 05, 2007 | 10.97 | 11.00 | 10.78 | 10.91 | 4,952,531 | +0.20(+1.88%) |
Dec 04, 2007 | 10.82 | 10.86 | 10.67 | 10.71 | 6,700,229 | +0.00(+0.00%) |
Dec 03, 2007 | 10.74 | 10.80 | 10.55 | 10.71 | 7,367,459 | +0.05(+0.42%) |
Nov 30, 2007 | 11.24 | 11.26 | 10.42 | 10.66 | 12,938,167 | -0.35(-3.18%) |
Nov 29, 2007 | 11.05 | 11.18 | 10.90 | 11.01 | 5,056,786 | -0.14(-1.22%) |
Nov 28, 2007 | 10.80 | 11.18 | 10.74 | 11.15 | 7,083,999 | +0.13(+1.18%) |
Nov 27, 2007 | 11.11 | 11.15 | 10.84 | 11.02 | 4,419,719 | +0.05(+0.47%) |
Nov 26, 2007 | 11.33 | 11.39 | 10.89 | 10.96 | 7,921,858 | -0.45(-3.97%) |
Nov 23, 2007 | 11.08 | 11.44 | 11.03 | 11.42 | 6,193,171 | +0.35(+3.16%) |
Nov 21, 2007 | 11.09 | 11.17 | 10.89 | 11.07 | 6,455,959 | -0.23(-2.06%) |
Nov 20, 2007 | 11.18 | 11.33 | 10.93 | 11.30 | 8,745,125 | +0.23(+2.05%) |
Nov 19, 2007 | 11.28 | 11.39 | 10.92 | 11.08 | 8,913,831 | -0.42(-3.66%) |
Nov 16, 2007 | 11.50 | 11.59 | 11.20 | 11.50 | 7,014,295 | +0.14(+1.26%) |
Nov 15, 2007 | 11.48 | 11.56 | 11.14 | 11.35 | 11,120,666 | -0.56(-4.68%) |
Nov 14, 2007 | 12.20 | 12.20 | 11.89 | 11.91 | 7,289,138 | +0.16(+1.32%) |
Nov 13, 2007 | 11.61 | 11.80 | 11.52 | 11.76 | 6,204,004 | +0.26(+2.25%) |
Nov 12, 2007 | 11.72 | 11.87 | 11.42 | 11.50 | 12,663,118 | -0.90(-7.27%) |
Nov 09, 2007 | 12.29 | 12.70 | 12.27 | 12.40 | 9,873,583 | +0.13(+1.06%) |
Nov 08, 2007 | 12.36 | 12.70 | 11.79 | 12.27 | 24,026,002 | +0.54(+4.59%) |
Nov 07, 2007 | 11.81 | 12.02 | 11.70 | 11.73 | 14,089,745 | -0.01(-0.11%) |
Nov 06, 2007 | 11.63 | 11.78 | 11.39 | 11.74 | 9,918,665 | +0.46(+4.08%) |
Nov 05, 2007 | 11.23 | 11.36 | 11.15 | 11.28 | 5,419,606 | -0.23(-1.97%) |
Nov 02, 2007 | 11.24 | 11.52 | 11.08 | 11.51 | 8,571,837 | +0.29(+2.54%) |
Nov 01, 2007 | 11.27 | 11.44 | 11.11 | 11.22 | 9,577,311 | -0.49(-4.15%) |
Oct 31, 2007 | 11.52 | 11.76 | 11.33 | 11.71 | 10,291,142 | +0.22(+1.92%) |
Oct 30, 2007 | 11.47 | 11.63 | 11.42 | 11.49 | 4,513,678 | -0.19(-1.66%) |
Oct 29, 2007 | 11.73 | 11.81 | 11.65 | 11.68 | 6,537,742 | -0.08(-0.66%) |
Oct 26, 2007 | 11.59 | 11.77 | 11.55 | 11.76 | 9,978,359 | +0.16(+1.40%) |
Oct 25, 2007 | 11.63 | 11.73 | 11.50 | 11.60 | 7,477,172 | -0.03(-0.28%) |
Oct 24, 2007 | 11.65 | 11.71 | 11.28 | 11.63 | 9,255,424 | +0.02(+0.17%) |
Oct 23, 2007 | 11.67 | 11.81 | 11.45 | 11.61 | 6,588,047 | +0.24(+2.11%) |
Oct 22, 2007 | 11.34 | 11.38 | 11.08 | 11.37 | 7,175,653 | -0.17(-1.46%) |
Oct 19, 2007 | 11.88 | 12.91 | 11.51 | 11.54 | 8,131,132 | -0.20(-1.71%) |
Oct 18, 2007 | 11.55 | 11.75 | 11.49 | 11.74 | 9,387,666 | +0.16(+1.34%) |
Oct 17, 2007 | 12.12 | 12.14 | 11.54 | 11.59 | 8,831,044 | -0.34(-2.88%) |
Oct 16, 2007 | 12.14 | 12.17 | 11.89 | 11.93 | 5,096,038 | -0.28(-2.28%) |
Oct 15, 2007 | 12.42 | 12.47 | 12.08 | 12.21 | 5,969,424 | +0.03(+0.21%) |
Oct 12, 2007 | 12.14 | 12.31 | 12.05 | 12.18 | 5,116,019 | +0.16(+1.35%) |
Oct 11, 2007 | 12.03 | 12.47 | 11.87 | 12.02 | 16,971,158 | +0.21(+1.76%) |
Oct 10, 2007 | 11.93 | 11.98 | 11.71 | 11.81 | 24,514,374 | +0.01(+0.11%) |
Oct 09, 2007 | 11.64 | 11.83 | 11.54 | 11.80 | 5,173,964 | +0.22(+1.90%) |
Oct 08, 2007 | 11.52 | 11.61 | 11.38 | 11.58 | 4,586,666 | -0.16(-1.38%) |
Oct 05, 2007 | 11.49 | 11.90 | 11.48 | 11.74 | 6,074,662 | +0.28(+2.43%) |
Oct 04, 2007 | 11.15 | 11.55 | 11.09 | 11.46 | 7,793,377 | +0.24(+2.14%) |
Oct 03, 2007 | 11.34 | 11.41 | 11.21 | 11.22 | 5,264,388 | -0.29(-2.53%) |
Oct 02, 2007 | 11.51 | 11.57 | 11.30 | 11.52 | 8,313,833 | -0.38(-3.16%) |
Oct 01, 2007 | 11.46 | 11.95 | 11.41 | 11.89 | 9,762,636 | +0.17(+1.44%) |
Sep 28, 2007 | 11.85 | 11.89 | 11.61 | 11.72 | 5,975,288 | +0.02(+0.17%) |
Sep 27, 2007 | 11.83 | 11.95 | 11.63 | 11.70 | 7,031,221 | -0.01(-0.06%) |
Sep 26, 2007 | 11.68 | 11.74 | 11.49 | 11.71 | 12,660,338 | +0.21(+1.80%) |
Sep 25, 2007 | 11.47 | 11.54 | 11.25 | 11.50 | 8,851,290 | -0.19(-1.66%) |
Sep 24, 2007 | 11.66 | 11.78 | 11.61 | 11.70 | 6,816,886 | -0.03(-0.22%) |
Sep 21, 2007 | 11.85 | 11.85 | 11.50 | 11.72 | 11,319,980 | +0.06(+0.50%) |
Sep 20, 2007 | 11.80 | 11.88 | 11.60 | 11.66 | 14,814,998 | +0.38(+3.33%) |
Sep 19, 2007 | 11.26 | 11.39 | 11.19 | 11.29 | 7,602,162 | +0.12(+1.04%) |
Sep 18, 2007 | 10.81 | 11.19 | 10.63 | 11.17 | 11,033,212 | +0.32(+2.92%) |
Sep 17, 2007 | 10.87 | 10.92 | 10.74 | 10.85 | 5,121,499 | -0.02(-0.18%) |
Sep 14, 2007 | 10.78 | 10.97 | 10.69 | 10.87 | 6,366,305 | -0.06(-0.53%) |
Sep 13, 2007 | 10.96 | 11.02 | 10.82 | 10.93 | 4,596,893 | -0.01(-0.12%) |
Sep 12, 2007 | 11.11 | 11.11 | 10.91 | 10.95 | 6,459,971 | -0.03(-0.24%) |
Sep 11, 2007 | 10.85 | 11.05 | 10.74 | 10.97 | 10,248,245 | +0.32(+2.98%) |
Sep 10, 2007 | 10.78 | 10.81 | 10.41 | 10.65 | 10,830,759 | +0.17(+1.61%) |
Sep 07, 2007 | 10.75 | 10.78 | 10.42 | 10.49 | 11,396,917 | -0.08(-0.80%) |
Sep 06, 2007 | 10.21 | 10.60 | 10.15 | 10.57 | 12,970,709 | +0.58(+5.84%) |
Sep 05, 2007 | 10.03 | 10.10 | 9.870 | 9.986 | 3,700,472 | -0.09(-0.90%) |
Sep 04, 2007 | 9.883 | 10.22 | 9.850 | 10.08 | 6,009,544 | +0.25(+2.57%) |
Aug 31, 2007 | 9.902 | 9.980 | 9.805 | 9.824 | 5,942,111 | +0.18(+1.88%) |
Aug 30, 2007 | 9.513 | 9.727 | 9.481 | 9.643 | 3,274,426 | -0.06(-0.60%) |
Aug 29, 2007 | 9.520 | 9.721 | 9.487 | 9.701 | 3,037,562 | +0.34(+3.67%) |
Aug 28, 2007 | 9.578 | 9.630 | 9.332 | 9.358 | 6,796,826 | -0.08(-0.82%) |
Aug 27, 2007 | 9.559 | 9.721 | 9.436 | 9.436 | 3,424,259 | -0.28(-2.87%) |
Aug 24, 2007 | 9.487 | 9.863 | 9.462 | 9.714 | 9,543,055 | +0.27(+2.81%) |
Aug 23, 2007 | 9.708 | 9.721 | 9.358 | 9.449 | 4,908,862 | -0.11(-1.15%) |
Aug 22, 2007 | 9.222 | 9.572 | 9.222 | 9.559 | 6,313,532 | +0.44(+4.83%) |
Aug 21, 2007 | 8.976 | 9.215 | 8.969 | 9.118 | 6,417,227 | -0.14(-1.54%) |
Aug 20, 2007 | 9.325 | 9.416 | 9.073 | 9.261 | 5,054,220 | -0.07(-0.76%) |
Aug 17, 2007 | 9.261 | 9.429 | 8.950 | 9.332 | 9,472,073 | +0.47(+5.34%) |
Aug 16, 2007 | 9.189 | 9.215 | 8.626 | 8.859 | 15,466,341 | -0.55(-5.85%) |
Aug 15, 2007 | 9.475 | 9.578 | 9.293 | 9.410 | 7,099,888 | -0.05(-0.48%) |
Aug 14, 2007 | 9.656 | 9.714 | 9.442 | 9.455 | 7,019,374 | -0.32(-3.25%) |
Aug 13, 2007 | 9.812 | 9.876 | 9.688 | 9.773 | 6,403,339 | -0.04(-0.40%) |
Aug 10, 2007 | 9.643 | 9.999 | 9.526 | 9.812 | 12,723,816 | +0.06(+0.66%) |
Aug 09, 2007 | 9.753 | 9.883 | 9.649 | 9.747 | 7,427,022 | -0.30(-3.03%) |
Aug 08, 2007 | 9.909 | 10.25 | 9.805 | 10.05 | 10,924,887 | +0.18(+1.84%) |
Aug 07, 2007 | 9.423 | 9.870 | 9.332 | 9.870 | 10,938,312 | -0.02(-0.20%) |
Aug 06, 2007 | 9.922 | 9.948 | 9.688 | 9.889 | 14,481,081 | -0.26(-2.55%) |
Aug 03, 2007 | 10.17 | 10.42 | 10.06 | 10.15 | 10,119,253 | -0.27(-2.61%) |
Aug 02, 2007 | 10.33 | 10.45 | 10.26 | 10.42 | 7,025,820 | +0.01(+0.06%) |
Aug 01, 2007 | 10.39 | 10.49 | 10.23 | 10.41 | 10,561,799 | -0.29(-2.72%) |
Jul 31, 2007 | 10.85 | 10.92 | 10.65 | 10.71 | 6,147,959 | -0.14(-1.31%) |
Jul 30, 2007 | 10.37 | 10.86 | 10.35 | 10.85 | 6,574,714 | +0.26(+2.45%) |
Jul 27, 2007 | 10.62 | 10.93 | 10.50 | 10.59 | 11,160,143 | -0.25(-2.27%) |
Jul 26, 2007 | 10.90 | 11.13 | 10.56 | 10.84 | 9,111,085 | -0.42(-3.74%) |
Jul 25, 2007 | 11.28 | 11.35 | 11.07 | 11.26 | 5,811,258 | -0.12(-1.03%) |
Jul 24, 2007 | 11.55 | 11.66 | 11.35 | 11.37 | 6,946,968 | -0.27(-2.34%) |
Jul 23, 2007 | 11.79 | 11.80 | 11.57 | 11.65 | 4,014,181 | -0.03(-0.22%) |
Jul 20, 2007 | 11.89 | 11.92 | 11.61 | 11.67 | 6,146,724 | -0.21(-1.75%) |
Jul 19, 2007 | 11.72 | 11.90 | 11.66 | 11.88 | 8,396,788 | +0.28(+2.40%) |
Jul 18, 2007 | 11.26 | 11.70 | 11.23 | 11.60 | 10,691,881 | +0.38(+3.41%) |
Jul 17, 2007 | 11.28 | 11.33 | 11.20 | 11.22 | 3,979,153 | -0.07(-0.63%) |
Jul 16, 2007 | 11.31 | 11.44 | 11.20 | 11.29 | 9,180,584 | +0.17(+1.52%) |
Jul 13, 2007 | 11.10 | 11.28 | 11.10 | 11.12 | 5,987,015 | +0.07(+0.65%) |
Jul 12, 2007 | 10.78 | 11.10 | 10.74 | 11.05 | 10,094,553 | +0.49(+4.60%) |
Jul 11, 2007 | 10.54 | 10.60 | 10.49 | 10.56 | 6,980,453 | -0.10(-0.91%) |
Jul 10, 2007 | 10.67 | 10.74 | 10.54 | 10.66 | 8,163,382 | +0.07(+0.67%) |
Jul 09, 2007 | 10.53 | 10.67 | 10.52 | 10.59 | 6,653,041 | +0.14(+1.37%) |
Jul 06, 2007 | 10.06 | 10.47 | 10.12 | 10.45 | 8,964,244 | +0.25(+2.48%) |
Jul 05, 2007 | 10.03 | 10.21 | 10.01 | 10.19 | 6,721,678 | -0.10(-1.01%) |
Jul 03, 2007 | 10.30 | 10.39 | 10.27 | 10.30 | 4,366,137 | -0.13(-1.24%) |
Jul 02, 2007 | 10.32 | 10.43 | 10.25 | 10.43 | 3,957,040 | +0.25(+2.48%) |
Jun 29, 2007 | 10.08 | 10.23 | 10.07 | 10.17 | 4,635,881 | +0.05(+0.45%) |
Jun 28, 2007 | 10.03 | 10.17 | 10.03 | 10.13 | 7,418,689 | -0.06(-0.64%) |
Jun 27, 2007 | 10.11 | 10.21 | 10.03 | 10.19 | 8,653,466 | -0.17(-1.63%) |
Jun 26, 2007 | 10.39 | 10.40 | 10.25 | 10.36 | 5,948,129 | -0.16(-1.48%) |
Jun 25, 2007 | 10.63 | 10.71 | 10.51 | 10.52 | 3,680,875 | -0.18(-1.64%) |
Jun 22, 2007 | 10.72 | 10.78 | 10.61 | 10.69 | 4,449,331 | -0.12(-1.08%) |
Jun 21, 2007 | 10.67 | 10.82 | 10.55 | 10.81 | 5,099,002 | +0.13(+1.21%) |
Jun 20, 2007 | 10.64 | 10.84 | 10.61 | 10.68 | 8,722,596 | +0.07(+0.67%) |
Jun 19, 2007 | 10.43 | 10.63 | 10.43 | 10.61 | 5,667,751 | +0.02(+0.18%) |
Jun 18, 2007 | 10.65 | 10.71 | 10.56 | 10.59 | 4,465,225 | -0.04(-0.37%) |
Jun 15, 2007 | 10.63 | 10.78 | 10.59 | 10.63 | 6,332,975 | +0.16(+1.55%) |
Jun 14, 2007 | 10.32 | 10.61 | 10.31 | 10.47 | 7,728,232 | +0.21(+2.09%) |
Jun 13, 2007 | 10.25 | 10.36 | 10.16 | 10.25 | 4,346,407 | +0.01(+0.06%) |
Jun 12, 2007 | 10.31 | 10.37 | 10.17 | 10.25 | 4,505,036 | -0.21(-2.05%) |
Jun 11, 2007 | 10.48 | 10.56 | 10.34 | 10.46 | 4,765,108 | +0.05(+0.44%) |
Jun 08, 2007 | 10.21 | 10.41 | 10.13 | 10.41 | 5,846,280 | +0.05(+0.50%) |
Jun 07, 2007 | 10.58 | 10.67 | 10.36 | 10.36 | 6,883,489 | -0.40(-3.67%) |
Jun 06, 2007 | 10.79 | 10.94 | 10.65 | 10.76 | 8,093,017 | -0.25(-2.30%) |
Jun 05, 2007 | 11.05 | 11.09 | 10.95 | 11.01 | 5,160,199 | -0.23(-2.07%) |
Jun 04, 2007 | 11.19 | 11.27 | 11.05 | 11.24 | 5,170,260 | -0.09(-0.80%) |