Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.39 | 11.51 | 11.21 | 11.31 | 4,554,572 | -0.15(-1.29%) |
Jun 27, 2008 | 11.69 | 11.75 | 11.40 | 11.46 | 9,863,121 | -0.22(-1.86%) |
Jun 26, 2008 | 11.46 | 11.75 | 11.39 | 11.68 | 11,348,872 | +0.10(+0.82%) |
Jun 25, 2008 | 11.37 | 11.75 | 11.34 | 11.59 | 4,761,392 | +0.25(+2.17%) |
Jun 24, 2008 | 11.30 | 11.52 | 11.14 | 11.34 | 4,930,906 | +0.02(+0.17%) |
Jun 23, 2008 | 11.38 | 11.45 | 11.16 | 11.32 | 9,782,308 | +0.23(+2.11%) |
Jun 20, 2008 | 11.37 | 11.41 | 11.04 | 11.09 | 7,568,104 | -0.40(-3.45%) |
Jun 19, 2008 | 11.41 | 11.54 | 11.28 | 11.48 | 7,334,976 | +0.02(+0.17%) |
Jun 18, 2008 | 11.68 | 11.68 | 11.46 | 11.46 | 3,060,398 | -0.20(-1.72%) |
Jun 17, 2008 | 11.65 | 11.79 | 11.64 | 11.66 | 3,771,979 | +0.01(+0.08%) |
Jun 16, 2008 | 11.57 | 11.69 | 11.49 | 11.65 | 3,614,141 | +0.08(+0.73%) |
Jun 13, 2008 | 11.23 | 11.59 | 11.18 | 11.57 | 3,826,911 | +0.43(+3.82%) |
Jun 12, 2008 | 11.14 | 11.38 | 11.09 | 11.14 | 3,411,165 | +0.02(+0.17%) |
Jun 11, 2008 | 11.34 | 11.40 | 11.05 | 11.12 | 4,119,431 | -0.31(-2.71%) |
Jun 10, 2008 | 11.44 | 11.53 | 11.21 | 11.43 | 4,172,187 | +0.06(+0.53%) |
Jun 09, 2008 | 11.66 | 11.68 | 11.33 | 11.37 | 3,576,440 | -0.20(-1.69%) |
Jun 06, 2008 | 11.72 | 11.77 | 11.56 | 11.57 | 5,236,335 | -0.34(-2.90%) |
Jun 05, 2008 | 11.73 | 11.94 | 11.70 | 11.91 | 3,786,763 | +0.18(+1.56%) |
Jun 04, 2008 | 11.67 | 11.86 | 11.63 | 11.73 | 4,599,993 | -0.06(-0.51%) |
Jun 03, 2008 | 11.85 | 11.98 | 11.68 | 11.79 | 3,686,021 | -0.06(-0.47%) |
Jun 02, 2008 | 11.97 | 12.01 | 11.71 | 11.85 | 2,932,051 | -0.19(-1.55%) |
May 30, 2008 | 12.31 | 12.31 | 11.89 | 12.03 | 4,479,547 | -0.25(-2.01%) |
May 29, 2008 | 12.25 | 12.34 | 12.06 | 12.28 | 3,121,319 | +0.06(+0.48%) |
May 28, 2008 | 12.06 | 12.34 | 12.06 | 12.22 | 5,120,985 | +0.23(+1.88%) |
May 27, 2008 | 11.74 | 12.12 | 11.74 | 12.00 | 2,722,778 | +0.27(+2.28%) |
May 26, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 2,579,831 | -0.08(-0.67%) |
May 22, 2008 | 11.73 | 11.90 | 11.63 | 11.81 | 2,714,072 | +0.03(+0.27%) |
May 21, 2008 | 11.93 | 12.09 | 11.70 | 11.78 | 4,633,976 | -0.16(-1.32%) |
May 20, 2008 | 12.12 | 12.13 | 11.89 | 11.93 | 4,810,838 | -0.26(-2.10%) |
May 19, 2008 | 12.27 | 12.32 | 12.15 | 12.19 | 2,059,134 | -0.08(-0.69%) |
May 16, 2008 | 12.49 | 12.50 | 12.10 | 12.27 | 3,422,464 | -0.25(-1.97%) |
May 15, 2008 | 12.31 | 12.52 | 12.16 | 12.52 | 4,302,811 | +0.18(+1.49%) |
May 14, 2008 | 12.16 | 12.40 | 12.16 | 12.34 | 3,478,855 | +0.23(+1.90%) |
May 13, 2008 | 12.05 | 12.15 | 12.00 | 12.10 | 3,790,324 | +0.09(+0.74%) |
May 12, 2008 | 11.76 | 12.03 | 11.75 | 12.02 | 4,244,035 | +0.33(+2.84%) |
May 09, 2008 | 11.61 | 11.79 | 11.57 | 11.68 | 2,057,756 | -0.04(-0.34%) |
May 08, 2008 | 11.82 | 11.87 | 11.59 | 11.72 | 5,298,307 | -0.13(-1.07%) |
May 07, 2008 | 11.94 | 12.10 | 11.85 | 11.85 | 3,623,319 | -0.06(-0.53%) |
May 06, 2008 | 11.98 | 12.04 | 11.75 | 11.91 | 5,029,170 | -0.16(-1.29%) |
May 05, 2008 | 12.22 | 12.26 | 12.05 | 12.07 | 2,995,275 | -0.23(-1.90%) |
May 02, 2008 | 12.34 | 12.39 | 12.23 | 12.30 | 4,888,153 | +0.11(+0.91%) |
May 01, 2008 | 11.89 | 12.31 | 11.81 | 12.19 | 3,553,578 | +0.37(+3.12%) |
Apr 30, 2008 | 11.96 | 12.07 | 11.80 | 11.82 | 5,907,239 | -0.14(-1.14%) |
Apr 29, 2008 | 11.98 | 12.08 | 11.96 | 11.96 | 4,670,054 | -0.06(-0.50%) |
Apr 28, 2008 | 12.21 | 12.24 | 11.97 | 12.02 | 4,825,521 | -0.13(-1.06%) |
Apr 25, 2008 | 11.89 | 12.16 | 11.89 | 12.15 | 9,816,745 | +0.30(+2.49%) |
Apr 24, 2008 | 11.87 | 12.01 | 11.59 | 11.85 | 9,687,398 | -0.12(-0.98%) |
Apr 23, 2008 | 11.91 | 12.65 | 11.85 | 11.97 | 11,718,650 | -0.44(-3.51%) |
Apr 22, 2008 | 12.36 | 12.70 | 12.31 | 12.41 | 4,759,479 | -0.07(-0.57%) |
Apr 21, 2008 | 12.45 | 12.53 | 12.38 | 12.48 | 4,020,878 | -0.06(-0.48%) |
Apr 18, 2008 | 12.51 | 12.61 | 12.42 | 12.54 | 6,352,829 | +0.25(+2.03%) |
Apr 17, 2008 | 12.11 | 12.31 | 12.06 | 12.29 | 3,344,570 | +0.18(+1.52%) |
Apr 16, 2008 | 12.02 | 12.14 | 12.01 | 12.10 | 3,936,914 | +0.12(+0.98%) |
Apr 15, 2008 | 12.13 | 12.13 | 11.92 | 11.99 | 4,323,093 | -0.10(-0.83%) |
Apr 14, 2008 | 12.04 | 12.14 | 11.97 | 12.09 | 3,518,066 | -0.00(-0.03%) |
Apr 11, 2008 | 12.05 | 12.23 | 12.05 | 12.09 | 4,080,887 | -0.08(-0.64%) |
Apr 10, 2008 | 12.08 | 12.26 | 12.02 | 12.17 | 6,416,305 | +0.02(+0.17%) |
Apr 09, 2008 | 12.43 | 12.50 | 12.09 | 12.15 | 4,021,765 | -0.21(-1.71%) |
Apr 08, 2008 | 12.31 | 12.44 | 12.26 | 12.36 | 5,929,365 | -0.01(-0.10%) |
Apr 07, 2008 | 12.45 | 12.49 | 12.27 | 12.37 | 7,345,242 | -0.07(-0.55%) |
Apr 04, 2008 | 12.55 | 12.60 | 12.40 | 12.44 | 5,135,763 | -0.13(-1.02%) |
Apr 03, 2008 | 12.44 | 12.57 | 12.36 | 12.57 | 7,417,934 | +0.10(+0.84%) |
Apr 02, 2008 | 12.56 | 12.66 | 12.43 | 12.46 | 6,200,194 | -0.12(-0.92%) |
Apr 01, 2008 | 12.37 | 12.60 | 12.37 | 12.58 | 8,125,502 | +0.26(+2.10%) |
Mar 31, 2008 | 11.96 | 12.39 | 11.92 | 12.32 | 5,119,463 | +0.28(+2.30%) |
Mar 28, 2008 | 12.43 | 12.45 | 11.94 | 12.04 | 4,354,201 | -0.43(-3.47%) |
Mar 27, 2008 | 12.56 | 12.64 | 12.43 | 12.48 | 9,259,875 | -0.05(-0.43%) |
Mar 26, 2008 | 12.48 | 12.58 | 12.39 | 12.53 | 4,072,935 | -0.05(-0.38%) |
Mar 25, 2008 | 12.56 | 12.64 | 12.40 | 12.58 | 8,080,767 | +0.00(+0.00%) |
Mar 24, 2008 | 12.54 | 12.67 | 12.49 | 12.58 | 8,271,570 | +0.03(+0.27%) |
Mar 21, 2008 | 12.20 | 12.55 | 12.13 | 12.55 | 7,563,826 | +0.00(+0.00%) |
Mar 20, 2008 | 12.20 | 12.55 | 12.13 | 12.55 | 7,563,826 | +0.36(+2.99%) |
Mar 19, 2008 | 12.45 | 12.57 | 12.18 | 12.18 | 4,931,195 | -0.24(-1.90%) |
Mar 18, 2008 | 12.20 | 12.42 | 12.14 | 12.42 | 3,981,365 | +0.27(+2.23%) |
Mar 17, 2008 | 11.86 | 12.29 | 11.79 | 12.15 | 5,995,337 | +0.02(+0.18%) |
Mar 14, 2008 | 12.33 | 12.36 | 11.93 | 12.12 | 4,531,328 | -0.21(-1.68%) |
Mar 13, 2008 | 12.20 | 12.41 | 12.02 | 12.33 | 8,070,840 | -0.07(-0.58%) |
Mar 12, 2008 | 12.32 | 12.50 | 12.08 | 12.40 | 7,899,703 | +0.54(+4.57%) |
Mar 11, 2008 | 11.81 | 11.86 | 11.49 | 11.86 | 4,983,234 | +0.38(+3.32%) |
Mar 10, 2008 | 11.76 | 11.95 | 11.46 | 11.48 | 4,602,798 | -0.37(-3.13%) |
Mar 07, 2008 | 11.75 | 11.99 | 11.71 | 11.85 | 5,721,388 | +0.05(+0.43%) |
Mar 06, 2008 | 12.14 | 12.21 | 11.76 | 11.80 | 6,493,620 | -0.47(-3.85%) |
Mar 05, 2008 | 12.21 | 12.40 | 12.10 | 12.27 | 6,805,478 | +0.09(+0.74%) |
Mar 04, 2008 | 11.94 | 12.24 | 11.92 | 12.18 | 5,921,690 | +0.11(+0.88%) |
Mar 03, 2008 | 12.03 | 12.13 | 11.92 | 12.07 | 4,328,144 | -0.01(-0.12%) |
Feb 29, 2008 | 12.45 | 12.45 | 12.02 | 12.09 | 4,671,369 | -0.42(-3.36%) |
Feb 28, 2008 | 12.54 | 12.64 | 12.39 | 12.51 | 3,892,985 | -0.14(-1.09%) |
Feb 27, 2008 | 12.61 | 12.73 | 12.58 | 12.65 | 9,181,805 | -0.07(-0.52%) |
Feb 26, 2008 | 12.44 | 12.76 | 12.42 | 12.71 | 9,323,149 | +0.23(+1.87%) |
Feb 25, 2008 | 12.46 | 12.55 | 12.36 | 12.48 | 7,713,650 | +0.02(+0.14%) |
Feb 22, 2008 | 12.51 | 12.54 | 12.25 | 12.46 | 4,991,424 | -0.02(-0.15%) |
Feb 21, 2008 | 12.71 | 12.80 | 12.44 | 12.48 | 3,585,876 | -0.20(-1.60%) |
Feb 20, 2008 | 12.31 | 12.73 | 12.29 | 12.68 | 6,562,568 | +0.20(+1.57%) |
Feb 19, 2008 | 12.76 | 12.96 | 12.41 | 12.49 | 5,433,806 | -0.10(-0.82%) |
Feb 18, 2008 | 12.77 | 12.77 | 12.51 | 12.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.77 | 12.77 | 12.51 | 12.59 | 6,455,384 | -0.20(-1.58%) |
Feb 14, 2008 | 13.02 | 13.02 | 12.76 | 12.79 | 5,436,889 | -0.25(-1.93%) |
Feb 13, 2008 | 12.95 | 13.24 | 12.93 | 13.04 | 7,534,630 | +0.04(+0.27%) |
Feb 12, 2008 | 12.89 | 13.10 | 12.86 | 13.01 | 5,461,077 | +0.07(+0.58%) |
Feb 11, 2008 | 12.61 | 12.94 | 12.52 | 12.93 | 7,502,376 | +0.26(+2.04%) |
Feb 08, 2008 | 12.62 | 12.79 | 12.47 | 12.68 | 9,235,334 | -0.03(-0.25%) |
Feb 07, 2008 | 12.22 | 12.89 | 12.22 | 12.71 | 11,824,086 | +0.39(+3.19%) |
Feb 06, 2008 | 12.13 | 12.43 | 12.00 | 12.31 | 11,441,964 | +0.59(+5.04%) |
Feb 05, 2008 | 12.10 | 12.17 | 11.72 | 11.72 | 5,652,232 | -0.40(-3.30%) |
Feb 04, 2008 | 12.71 | 12.71 | 12.11 | 12.12 | 5,672,325 | -0.56(-4.39%) |
Feb 01, 2008 | 12.36 | 12.69 | 12.23 | 12.68 | 4,740,569 | +0.39(+3.20%) |
Jan 31, 2008 | 11.99 | 12.45 | 11.68 | 12.29 | 5,470,715 | +0.29(+2.38%) |
Jan 30, 2008 | 12.07 | 12.32 | 11.97 | 12.00 | 4,806,428 | -0.07(-0.59%) |
Jan 29, 2008 | 11.89 | 12.09 | 11.60 | 12.07 | 4,372,174 | +0.17(+1.47%) |
Jan 28, 2008 | 11.70 | 12.00 | 11.61 | 11.90 | 6,853,295 | +0.15(+1.30%) |
Jan 25, 2008 | 11.78 | 12.09 | 11.70 | 11.75 | 7,752,313 | -0.11(-0.91%) |
Jan 24, 2008 | 12.01 | 12.15 | 11.79 | 11.85 | 8,523,507 | -0.16(-1.30%) |
Jan 23, 2008 | 11.22 | 12.03 | 11.10 | 12.01 | 12,320,588 | +0.48(+4.12%) |
Jan 22, 2008 | 10.72 | 11.66 | 10.65 | 11.53 | 11,630,213 | +0.72(+6.71%) |
Jan 21, 2008 | 10.91 | 11.38 | 10.58 | 10.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.91 | 11.38 | 10.58 | 10.81 | 7,411,372 | +0.22(+2.07%) |
Jan 17, 2008 | 10.79 | 10.82 | 10.56 | 10.59 | 6,148,715 | -0.21(-1.93%) |
Jan 16, 2008 | 10.72 | 10.90 | 10.66 | 10.80 | 13,243,870 | +0.00(+0.00%) |
Jan 15, 2008 | 10.89 | 10.93 | 10.64 | 10.80 | 9,574,105 | -0.26(-2.34%) |
Jan 14, 2008 | 11.41 | 11.51 | 10.90 | 11.06 | 7,929,981 | -0.28(-2.51%) |
Jan 11, 2008 | 11.22 | 11.62 | 11.02 | 11.34 | 10,877,577 | +0.10(+0.89%) |
Jan 10, 2008 | 11.05 | 11.36 | 10.75 | 11.24 | 10,009,749 | +0.13(+1.20%) |
Jan 09, 2008 | 10.49 | 11.11 | 10.49 | 11.11 | 14,664,611 | +0.86(+8.44%) |
Jan 08, 2008 | 10.59 | 10.59 | 10.24 | 10.24 | 6,263,839 | -0.33(-3.14%) |
Jan 07, 2008 | 10.18 | 10.61 | 10.13 | 10.58 | 9,121,117 | +0.44(+4.29%) |
Jan 04, 2008 | 10.51 | 10.52 | 10.12 | 10.14 | 6,168,846 | -0.44(-4.19%) |
Jan 03, 2008 | 10.89 | 10.90 | 10.56 | 10.58 | 4,781,076 | -0.20(-1.81%) |
Jan 02, 2008 | 10.89 | 10.99 | 10.73 | 10.78 | 5,438,625 | -0.14(-1.24%) |
Jan 01, 2008 | 11.10 | 11.10 | 10.89 | 10.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.10 | 11.10 | 10.89 | 10.91 | 4,871,665 | -0.25(-2.22%) |
Dec 28, 2007 | 11.19 | 11.41 | 11.07 | 11.16 | 4,486,335 | -0.08(-0.72%) |
Dec 27, 2007 | 11.54 | 11.57 | 11.19 | 11.24 | 4,964,386 | -0.25(-2.19%) |
Dec 26, 2007 | 11.62 | 11.69 | 11.45 | 11.49 | 2,545,923 | -0.24(-2.03%) |
Dec 24, 2007 | 11.70 | 11.83 | 11.64 | 11.73 | 1,221,703 | -0.04(-0.34%) |
Dec 21, 2007 | 11.76 | 11.86 | 11.32 | 11.77 | 6,935,485 | +0.17(+1.44%) |
Dec 20, 2007 | 12.06 | 12.08 | 11.53 | 11.61 | 9,905,679 | -0.35(-2.94%) |
Dec 19, 2007 | 11.18 | 12.08 | 10.83 | 11.96 | 17,327,086 | +0.86(+7.73%) |
Dec 18, 2007 | 11.01 | 11.13 | 10.91 | 11.10 | 3,827,377 | +0.15(+1.34%) |
Dec 17, 2007 | 11.14 | 11.19 | 10.95 | 10.95 | 3,702,465 | -0.21(-1.88%) |
Dec 14, 2007 | 11.21 | 11.24 | 11.07 | 11.16 | 4,941,116 | -0.13(-1.15%) |
Dec 13, 2007 | 11.39 | 11.39 | 11.14 | 11.29 | 3,699,137 | -0.10(-0.91%) |
Dec 12, 2007 | 11.65 | 11.68 | 11.23 | 11.40 | 5,413,788 | +0.01(+0.13%) |
Dec 11, 2007 | 11.49 | 11.79 | 11.34 | 11.38 | 6,185,171 | -0.10(-0.91%) |
Dec 10, 2007 | 11.53 | 11.58 | 11.41 | 11.49 | 2,536,902 | +0.01(+0.08%) |
Dec 07, 2007 | 11.63 | 11.73 | 11.41 | 11.48 | 5,327,962 | -0.14(-1.23%) |
Dec 06, 2007 | 11.61 | 11.66 | 11.48 | 11.62 | 6,191,210 | +0.00(+0.04%) |
Dec 05, 2007 | 11.57 | 11.70 | 11.47 | 11.62 | 5,550,143 | +0.12(+1.02%) |
Dec 04, 2007 | 11.76 | 11.80 | 11.45 | 11.50 | 7,620,783 | -0.30(-2.57%) |
Dec 03, 2007 | 11.96 | 11.99 | 11.76 | 11.80 | 5,799,558 | -0.09(-0.74%) |
Nov 30, 2007 | 11.89 | 12.11 | 11.82 | 11.89 | 5,044,664 | +0.13(+1.11%) |
Nov 29, 2007 | 11.94 | 11.94 | 11.64 | 11.76 | 4,413,688 | -0.20(-1.64%) |
Nov 28, 2007 | 11.82 | 11.98 | 11.72 | 11.95 | 7,106,132 | +0.19(+1.65%) |
Nov 27, 2007 | 11.71 | 11.93 | 11.59 | 11.76 | 5,914,034 | +0.06(+0.49%) |
Nov 26, 2007 | 11.94 | 12.25 | 11.69 | 11.70 | 5,923,879 | -0.26(-2.17%) |
Nov 23, 2007 | 11.81 | 11.98 | 11.74 | 11.96 | 2,001,761 | +0.16(+1.36%) |
Nov 21, 2007 | 11.84 | 12.02 | 11.74 | 11.80 | 3,698,885 | -0.16(-1.32%) |
Nov 20, 2007 | 11.84 | 12.25 | 11.79 | 11.96 | 6,424,571 | +0.12(+0.98%) |
Nov 19, 2007 | 12.18 | 12.23 | 11.83 | 11.84 | 5,464,229 | -0.39(-3.21%) |
Nov 16, 2007 | 12.60 | 12.60 | 12.09 | 12.24 | 7,820,205 | -0.27(-2.19%) |
Nov 15, 2007 | 12.98 | 13.06 | 12.46 | 12.51 | 6,933,189 | -0.53(-4.08%) |
Nov 14, 2007 | 13.19 | 13.30 | 13.01 | 13.04 | 3,071,212 | -0.12(-0.94%) |
Nov 13, 2007 | 12.84 | 13.17 | 12.78 | 13.17 | 3,549,345 | +0.41(+3.18%) |
Nov 12, 2007 | 12.70 | 13.07 | 12.29 | 12.76 | 4,785,643 | +0.06(+0.50%) |
Nov 09, 2007 | 12.53 | 12.85 | 12.42 | 12.70 | 4,150,100 | -0.00(-0.01%) |
Nov 08, 2007 | 12.79 | 12.80 | 12.29 | 12.70 | 6,189,172 | -0.08(-0.62%) |
Nov 07, 2007 | 13.12 | 13.12 | 12.68 | 12.78 | 3,794,035 | -0.26(-2.00%) |
Nov 06, 2007 | 12.91 | 13.05 | 12.74 | 13.04 | 3,513,461 | +0.15(+1.20%) |
Nov 05, 2007 | 13.21 | 13.21 | 12.81 | 12.88 | 4,215,210 | -0.35(-2.68%) |
Nov 02, 2007 | 13.25 | 13.41 | 13.13 | 13.24 | 4,185,958 | -0.08(-0.61%) |
Nov 01, 2007 | 13.85 | 13.85 | 13.28 | 13.32 | 6,740,059 | -0.53(-3.83%) |
Oct 31, 2007 | 13.59 | 13.89 | 13.51 | 13.85 | 6,029,188 | +0.26(+1.94%) |
Oct 30, 2007 | 13.43 | 13.81 | 13.40 | 13.59 | 5,817,814 | +0.05(+0.34%) |
Oct 29, 2007 | 13.34 | 13.58 | 13.32 | 13.54 | 4,180,925 | +0.19(+1.44%) |
Oct 26, 2007 | 13.51 | 13.51 | 13.24 | 13.35 | 3,845,935 | -0.02(-0.18%) |
Oct 25, 2007 | 13.26 | 13.42 | 13.09 | 13.37 | 5,947,407 | +0.29(+2.25%) |
Oct 24, 2007 | 12.92 | 13.14 | 12.82 | 13.08 | 5,437,518 | +0.14(+1.11%) |
Oct 23, 2007 | 13.43 | 13.51 | 12.88 | 12.93 | 6,184,573 | -0.49(-3.68%) |
Oct 22, 2007 | 13.13 | 13.44 | 13.11 | 13.43 | 4,753,396 | +0.24(+1.81%) |
Oct 19, 2007 | 13.19 | 13.37 | 13.01 | 13.19 | 12,066,555 | +0.31(+2.42%) |
Oct 18, 2007 | 12.65 | 13.71 | 12.33 | 12.88 | 23,095,744 | +0.19(+1.46%) |
Oct 17, 2007 | 12.83 | 13.06 | 12.41 | 12.69 | 5,904,000 | -0.18(-1.43%) |
Oct 16, 2007 | 12.34 | 12.95 | 12.34 | 12.88 | 8,415,952 | +0.44(+3.54%) |
Oct 15, 2007 | 12.57 | 12.60 | 12.30 | 12.44 | 6,777,804 | -0.19(-1.54%) |
Oct 12, 2007 | 12.71 | 12.77 | 12.57 | 12.63 | 3,316,557 | -0.07(-0.59%) |
Oct 11, 2007 | 13.12 | 13.12 | 12.65 | 12.71 | 6,316,682 | -0.40(-3.02%) |
Oct 10, 2007 | 13.20 | 13.26 | 13.10 | 13.10 | 6,964,015 | -0.11(-0.82%) |
Oct 09, 2007 | 13.34 | 13.34 | 13.06 | 13.21 | 4,922,621 | -0.07(-0.55%) |
Oct 08, 2007 | 13.40 | 13.41 | 13.26 | 13.28 | 1,874,685 | -0.12(-0.87%) |
Oct 05, 2007 | 13.30 | 13.45 | 13.30 | 13.40 | 2,193,004 | +0.20(+1.48%) |
Oct 04, 2007 | 13.47 | 13.47 | 13.17 | 13.20 | 3,356,818 | -0.18(-1.34%) |
Oct 03, 2007 | 13.34 | 13.47 | 13.33 | 13.38 | 4,920,105 | -0.01(-0.07%) |
Oct 02, 2007 | 13.34 | 13.43 | 13.31 | 13.39 | 3,408,404 | +0.03(+0.20%) |
Oct 01, 2007 | 12.84 | 13.42 | 12.83 | 13.37 | 4,664,065 | +0.53(+4.12%) |
Sep 28, 2007 | 12.86 | 12.98 | 12.79 | 12.84 | 3,058,001 | -0.13(-1.02%) |
Sep 27, 2007 | 12.87 | 13.00 | 12.68 | 12.97 | 3,098,263 | +0.10(+0.78%) |
Sep 26, 2007 | 13.03 | 13.07 | 12.83 | 12.87 | 3,339,833 | -0.04(-0.34%) |
Sep 25, 2007 | 13.11 | 13.13 | 12.82 | 12.91 | 5,772,520 | -0.31(-2.34%) |
Sep 24, 2007 | 13.35 | 13.44 | 13.12 | 13.22 | 3,936,209 | -0.12(-0.89%) |
Sep 21, 2007 | 13.58 | 13.58 | 13.31 | 13.34 | 3,442,374 | -0.09(-0.67%) |
Sep 20, 2007 | 13.67 | 13.75 | 13.42 | 13.43 | 3,051,081 | -0.24(-1.73%) |
Sep 19, 2007 | 13.56 | 14.15 | 13.56 | 13.67 | 6,312,278 | +0.24(+1.80%) |
Sep 18, 2007 | 12.88 | 13.45 | 12.86 | 13.43 | 4,292,903 | +0.55(+4.30%) |
Sep 17, 2007 | 12.94 | 12.94 | 12.80 | 12.87 | 3,432,938 | -0.14(-1.05%) |
Sep 14, 2007 | 12.91 | 13.02 | 12.79 | 13.01 | 2,790,638 | +0.04(+0.32%) |
Sep 13, 2007 | 12.89 | 13.02 | 12.80 | 12.97 | 3,078,132 | +0.08(+0.59%) |
Sep 12, 2007 | 12.82 | 13.02 | 12.74 | 12.89 | 3,515,978 | +0.01(+0.07%) |
Sep 11, 2007 | 12.67 | 12.92 | 12.59 | 12.88 | 3,327,251 | +0.33(+2.63%) |
Sep 10, 2007 | 12.80 | 12.82 | 12.44 | 12.55 | 2,515,097 | -0.21(-1.68%) |
Sep 07, 2007 | 12.82 | 12.91 | 12.72 | 12.77 | 3,853,170 | -0.18(-1.40%) |
Sep 06, 2007 | 12.89 | 13.11 | 12.81 | 12.95 | 4,624,433 | +0.04(+0.31%) |
Sep 05, 2007 | 12.94 | 12.98 | 12.72 | 12.91 | 5,139,657 | -0.13(-0.96%) |
Sep 04, 2007 | 12.69 | 13.12 | 12.68 | 13.03 | 4,039,380 | +0.34(+2.69%) |
Aug 31, 2007 | 12.72 | 12.78 | 12.65 | 12.69 | 5,451,685 | +0.06(+0.44%) |
Aug 30, 2007 | 12.78 | 12.73 | 12.55 | 12.64 | 2,993,205 | -0.15(-1.14%) |
Aug 29, 2007 | 12.53 | 12.79 | 12.51 | 12.78 | 5,013,210 | +0.31(+2.49%) |
Aug 28, 2007 | 12.83 | 12.85 | 12.47 | 12.47 | 3,532,963 | -0.46(-3.59%) |
Aug 27, 2007 | 13.10 | 13.10 | 12.93 | 12.94 | 3,399,596 | -0.20(-1.50%) |
Aug 24, 2007 | 13.11 | 13.15 | 13.02 | 13.13 | 2,296,803 | +0.00(+0.01%) |
Aug 23, 2007 | 13.02 | 13.18 | 13.02 | 13.13 | 3,235,404 | +0.12(+0.89%) |
Aug 22, 2007 | 13.20 | 13.23 | 12.93 | 13.02 | 2,726,471 | -0.06(-0.44%) |
Aug 21, 2007 | 13.16 | 13.26 | 13.03 | 13.07 | 3,395,822 | -0.09(-0.66%) |
Aug 20, 2007 | 13.17 | 13.25 | 12.98 | 13.16 | 2,926,521 | -0.00(-0.01%) |
Aug 17, 2007 | 13.78 | 13.78 | 12.84 | 13.16 | 4,818,192 | +0.35(+2.72%) |
Aug 16, 2007 | 12.96 | 12.96 | 12.48 | 12.82 | 7,233,265 | -0.14(-1.12%) |
Aug 15, 2007 | 13.41 | 13.43 | 12.95 | 12.96 | 7,896,180 | -0.56(-4.14%) |
Aug 14, 2007 | 13.93 | 14.05 | 13.50 | 13.52 | 4,329,390 | -0.45(-3.23%) |
Aug 13, 2007 | 14.20 | 14.35 | 13.96 | 13.97 | 2,940,361 | -0.22(-1.58%) |
Aug 10, 2007 | 14.25 | 14.48 | 13.84 | 14.20 | 6,314,795 | -0.33(-2.24%) |
Aug 09, 2007 | 14.79 | 14.79 | 14.18 | 14.52 | 8,290,134 | -0.27(-1.81%) |
Aug 08, 2007 | 14.77 | 14.90 | 14.60 | 14.79 | 10,664,945 | -0.00(-0.01%) |
Aug 07, 2007 | 14.13 | 14.82 | 14.06 | 14.79 | 7,128,207 | +0.66(+4.66%) |
Aug 06, 2007 | 14.05 | 14.20 | 13.67 | 14.13 | 4,154,214 | +0.33(+2.36%) |
Aug 03, 2007 | 13.92 | 13.99 | 13.80 | 13.81 | 4,568,444 | -0.09(-0.62%) |
Aug 02, 2007 | 13.78 | 13.89 | 13.72 | 13.89 | 3,950,049 | +0.16(+1.19%) |
Aug 01, 2007 | 13.64 | 13.77 | 13.44 | 13.73 | 3,692,752 | +0.09(+0.66%) |
Jul 31, 2007 | 13.87 | 13.98 | 13.63 | 13.64 | 4,610,228 | -0.23(-1.67%) |
Jul 30, 2007 | 13.82 | 13.91 | 13.55 | 13.87 | 5,377,528 | +0.16(+1.17%) |
Jul 27, 2007 | 13.82 | 13.89 | 13.68 | 13.71 | 6,319,670 | -0.06(-0.45%) |
Jul 26, 2007 | 13.96 | 13.99 | 13.60 | 13.77 | 6,401,301 | -0.30(-2.13%) |
Jul 25, 2007 | 14.12 | 14.16 | 13.89 | 14.07 | 5,936,316 | -0.03(-0.18%) |
Jul 24, 2007 | 14.24 | 14.28 | 14.07 | 14.10 | 4,609,410 | -0.20(-1.41%) |
Jul 23, 2007 | 14.25 | 14.44 | 14.25 | 14.30 | 3,656,265 | -0.10(-0.66%) |
Jul 20, 2007 | 14.55 | 14.63 | 14.36 | 14.39 | 5,078,006 | -0.17(-1.20%) |
Jul 19, 2007 | 14.94 | 14.94 | 14.43 | 14.57 | 6,434,951 | -0.48(-3.21%) |
Jul 18, 2007 | 15.16 | 15.29 | 15.00 | 15.05 | 4,308,001 | -0.15(-1.00%) |
Jul 17, 2007 | 15.05 | 15.29 | 15.05 | 15.20 | 2,764,217 | +0.17(+1.11%) |
Jul 16, 2007 | 15.01 | 15.07 | 15.00 | 15.04 | 2,642,173 | +0.01(+0.10%) |
Jul 13, 2007 | 15.03 | 15.12 | 14.97 | 15.02 | 4,308,536 | -0.06(-0.37%) |
Jul 12, 2007 | 14.93 | 15.12 | 14.81 | 15.08 | 3,576,999 | +0.27(+1.80%) |
Jul 11, 2007 | 14.68 | 14.86 | 14.62 | 14.81 | 3,253,019 | +0.15(+1.05%) |
Jul 10, 2007 | 14.78 | 14.81 | 14.61 | 14.66 | 5,027,679 | -0.26(-1.75%) |
Jul 09, 2007 | 14.91 | 14.94 | 14.78 | 14.92 | 2,135,757 | +0.03(+0.20%) |
Jul 06, 2007 | 14.78 | 14.91 | 14.77 | 14.89 | 1,712,380 | +0.10(+0.69%) |
Jul 05, 2007 | 14.74 | 14.80 | 14.64 | 14.79 | 2,695,017 | +0.05(+0.35%) |
Jul 03, 2007 | 14.69 | 14.75 | 14.66 | 14.74 | 1,283,970 | +0.07(+0.46%) |