Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 2,310,166 | -0.19(-1.84%) |
May 29, 2008 | 10.53 | 10.72 | 10.36 | 10.50 | 2,970,512 | -0.07(-0.64%) |
May 28, 2008 | 10.60 | 10.71 | 10.26 | 10.57 | 3,023,894 | -0.35(-3.19%) |
May 27, 2008 | 10.55 | 10.91 | 10.55 | 10.91 | 2,376,108 | +0.40(+3.77%) |
May 26, 2008 | 10.64 | 10.85 | 10.34 | 10.52 | 2,569,346 | +0.00(+0.00%) |
May 23, 2008 | 10.64 | 10.85 | 10.34 | 10.52 | 2,569,346 | -0.35(-3.20%) |
May 22, 2008 | 10.70 | 10.96 | 10.69 | 10.87 | 3,575,066 | +0.08(+0.72%) |
May 21, 2008 | 11.13 | 11.28 | 10.54 | 10.79 | 4,281,295 | -0.12(-1.06%) |
May 20, 2008 | 12.26 | 12.26 | 10.48 | 10.90 | 9,765,134 | -1.00(-8.37%) |
May 19, 2008 | 11.95 | 12.28 | 11.77 | 11.90 | 3,500,004 | -0.05(-0.40%) |
May 16, 2008 | 11.86 | 11.98 | 11.60 | 11.95 | 2,545,534 | +0.17(+1.48%) |
May 15, 2008 | 11.73 | 11.89 | 11.54 | 11.77 | 3,776,065 | +0.08(+0.66%) |
May 14, 2008 | 11.46 | 11.84 | 11.41 | 11.70 | 3,306,140 | +0.28(+2.46%) |
May 13, 2008 | 11.34 | 11.59 | 11.31 | 11.42 | 2,808,801 | +0.05(+0.42%) |
May 12, 2008 | 11.19 | 11.45 | 11.00 | 11.37 | 2,220,295 | +0.37(+3.34%) |
May 09, 2008 | 10.95 | 11.27 | 10.63 | 11.00 | 2,250,651 | -0.23(-2.07%) |
May 08, 2008 | 11.11 | 11.39 | 10.98 | 11.23 | 2,941,466 | +0.00(+0.00%) |
May 07, 2008 | 11.48 | 11.99 | 11.09 | 11.23 | 4,656,653 | -0.25(-2.19%) |
May 06, 2008 | 11.42 | 11.51 | 11.09 | 11.48 | 3,891,732 | +0.00(+0.00%) |
May 05, 2008 | 11.46 | 11.94 | 11.36 | 11.48 | 4,811,864 | +0.21(+1.89%) |
May 02, 2008 | 11.81 | 12.02 | 10.89 | 11.27 | 6,843,812 | -0.65(-5.43%) |
May 01, 2008 | 10.43 | 12.03 | 10.41 | 11.92 | 19,713,164 | +2.69(+29.11%) |
Apr 30, 2008 | 9.464 | 9.532 | 9.126 | 9.232 | 3,842,363 | -0.05(-0.52%) |
Apr 29, 2008 | 9.097 | 9.377 | 9.010 | 9.281 | 4,209,644 | +0.15(+1.59%) |
Apr 28, 2008 | 9.435 | 9.474 | 9.097 | 9.136 | 2,925,196 | -0.33(-3.47%) |
Apr 25, 2008 | 8.962 | 9.493 | 8.952 | 9.464 | 5,728,168 | +0.54(+6.07%) |
Apr 24, 2008 | 8.527 | 9.049 | 8.420 | 8.923 | 6,048,588 | +0.44(+5.13%) |
Apr 23, 2008 | 8.420 | 8.585 | 8.324 | 8.488 | 3,412,492 | +0.10(+1.15%) |
Apr 22, 2008 | 8.420 | 8.507 | 8.314 | 8.391 | 4,210,199 | -0.07(-0.80%) |
Apr 21, 2008 | 8.459 | 8.546 | 8.401 | 8.459 | 3,921,824 | -0.01(-0.11%) |
Apr 18, 2008 | 8.701 | 8.875 | 8.420 | 8.469 | 4,660,231 | -0.06(-0.68%) |
Apr 17, 2008 | 8.981 | 9.010 | 8.440 | 8.527 | 4,851,604 | -0.47(-5.26%) |
Apr 16, 2008 | 8.797 | 9.184 | 8.797 | 9.000 | 2,824,283 | +0.22(+2.53%) |
Apr 15, 2008 | 8.730 | 8.884 | 8.517 | 8.778 | 5,062,767 | -0.26(-2.89%) |
Apr 14, 2008 | 8.701 | 9.184 | 8.546 | 9.039 | 3,974,477 | +0.18(+2.07%) |
Apr 11, 2008 | 8.817 | 9.242 | 8.720 | 8.855 | 4,131,738 | -0.33(-3.58%) |
Apr 10, 2008 | 9.348 | 9.464 | 9.136 | 9.184 | 5,478,376 | -0.20(-2.16%) |
Apr 09, 2008 | 9.841 | 9.909 | 9.136 | 9.387 | 5,171,765 | -0.29(-3.00%) |
Apr 08, 2008 | 9.832 | 9.909 | 9.561 | 9.677 | 3,720,189 | -0.23(-2.34%) |
Apr 07, 2008 | 9.696 | 10.15 | 9.667 | 9.909 | 4,149,554 | -0.15(-1.54%) |
Apr 04, 2008 | 10.69 | 10.69 | 9.716 | 10.06 | 5,400,894 | -0.61(-5.71%) |
Apr 03, 2008 | 10.52 | 10.89 | 10.52 | 10.67 | 5,198,602 | +0.02(+0.18%) |
Apr 02, 2008 | 10.60 | 10.92 | 10.55 | 10.65 | 2,467,450 | +0.08(+0.73%) |
Apr 01, 2008 | 10.55 | 10.70 | 10.43 | 10.58 | 4,050,619 | +0.23(+2.24%) |
Mar 31, 2008 | 10.41 | 10.60 | 10.17 | 10.34 | 4,313,597 | -0.11(-1.02%) |
Mar 28, 2008 | 10.49 | 10.74 | 10.37 | 10.45 | 3,547,402 | -0.04(-0.37%) |
Mar 27, 2008 | 10.91 | 10.95 | 10.46 | 10.49 | 4,897,811 | -0.43(-3.90%) |
Mar 26, 2008 | 11.02 | 11.20 | 10.83 | 10.91 | 4,255,114 | -0.16(-1.48%) |
Mar 25, 2008 | 11.30 | 11.51 | 10.98 | 11.08 | 3,872,170 | -0.17(-1.55%) |
Mar 24, 2008 | 10.71 | 11.38 | 10.68 | 11.25 | 3,519,727 | +0.61(+5.72%) |
Mar 21, 2008 | 10.94 | 10.94 | 10.34 | 10.64 | 5,725,492 | +0.00(+0.00%) |
Mar 20, 2008 | 10.94 | 10.94 | 10.34 | 10.64 | 5,726,413 | -0.22(-2.05%) |
Mar 19, 2008 | 11.65 | 11.79 | 10.87 | 10.87 | 3,212,083 | -0.79(-6.80%) |
Mar 18, 2008 | 11.38 | 11.78 | 11.09 | 11.66 | 4,167,875 | +0.67(+6.07%) |
Mar 17, 2008 | 10.99 | 11.11 | 10.65 | 10.99 | 3,886,431 | -0.22(-1.98%) |
Mar 14, 2008 | 11.52 | 11.59 | 11.03 | 11.21 | 5,881,273 | -0.23(-2.03%) |
Mar 13, 2008 | 10.94 | 11.47 | 10.78 | 11.45 | 5,941,642 | +0.49(+4.50%) |
Mar 12, 2008 | 11.34 | 11.41 | 10.93 | 10.95 | 3,592,361 | -0.31(-2.75%) |
Mar 11, 2008 | 11.42 | 11.48 | 10.88 | 11.26 | 4,859,777 | +0.18(+1.66%) |
Mar 10, 2008 | 11.18 | 11.55 | 11.04 | 11.08 | 3,891,849 | -0.05(-0.43%) |
Mar 07, 2008 | 11.03 | 11.39 | 10.90 | 11.13 | 3,753,919 | +0.08(+0.70%) |
Mar 06, 2008 | 11.41 | 11.52 | 11.05 | 11.05 | 3,558,787 | -0.39(-3.38%) |
Mar 05, 2008 | 11.05 | 11.53 | 10.99 | 11.44 | 3,430,979 | +0.40(+3.59%) |
Mar 04, 2008 | 11.03 | 11.20 | 10.74 | 11.04 | 4,136,863 | +0.01(+0.09%) |
Mar 03, 2008 | 11.38 | 11.48 | 10.94 | 11.03 | 3,088,326 | -0.29(-2.56%) |
Feb 29, 2008 | 11.65 | 11.81 | 11.20 | 11.32 | 3,724,428 | -0.54(-4.56%) |
Feb 28, 2008 | 11.99 | 12.01 | 11.56 | 11.86 | 2,716,387 | -0.11(-0.89%) |
Feb 27, 2008 | 11.54 | 12.07 | 11.38 | 11.97 | 3,800,402 | +0.36(+3.08%) |
Feb 26, 2008 | 11.40 | 11.76 | 11.37 | 11.61 | 4,035,416 | +0.12(+1.01%) |
Feb 25, 2008 | 11.48 | 11.79 | 11.13 | 11.49 | 5,177,851 | +0.00(+0.00%) |
Feb 22, 2008 | 11.31 | 11.50 | 11.05 | 11.49 | 3,092,885 | +0.17(+1.54%) |
Feb 21, 2008 | 11.59 | 11.90 | 11.21 | 11.32 | 4,782,974 | -0.24(-2.09%) |
Feb 20, 2008 | 11.01 | 11.73 | 10.90 | 11.56 | 6,782,080 | +0.65(+5.93%) |
Feb 19, 2008 | 10.81 | 11.26 | 10.63 | 10.91 | 4,522,958 | +0.03(+0.27%) |
Feb 18, 2008 | 10.22 | 11.07 | 10.03 | 10.89 | 6,443,657 | +0.00(+0.00%) |
Feb 15, 2008 | 10.22 | 11.07 | 10.03 | 10.89 | 6,443,657 | +0.57(+5.53%) |
Feb 14, 2008 | 10.49 | 11.04 | 10.16 | 10.31 | 16,137,766 | +1.23(+13.51%) |
Feb 13, 2008 | 8.440 | 9.107 | 8.343 | 9.087 | 7,440,707 | +0.85(+10.33%) |
Feb 12, 2008 | 7.927 | 8.459 | 7.927 | 8.237 | 4,405,932 | +0.37(+4.67%) |
Feb 11, 2008 | 7.927 | 8.159 | 7.802 | 7.869 | 2,819,935 | -0.09(-1.09%) |
Feb 08, 2008 | 7.686 | 8.014 | 7.579 | 7.956 | 2,912,874 | +0.28(+3.65%) |
Feb 07, 2008 | 7.405 | 7.918 | 7.202 | 7.676 | 3,594,018 | +0.21(+2.85%) |
Feb 06, 2008 | 7.850 | 7.966 | 7.463 | 7.463 | 1,873,654 | -0.31(-3.98%) |
Feb 05, 2008 | 8.266 | 8.314 | 7.715 | 7.773 | 3,306,365 | -0.10(-1.23%) |
Feb 04, 2008 | 7.686 | 7.966 | 7.686 | 7.869 | 2,046,365 | +0.22(+2.91%) |
Feb 01, 2008 | 7.396 | 7.724 | 7.328 | 7.647 | 2,290,864 | +0.26(+3.53%) |
Jan 31, 2008 | 6.941 | 7.415 | 6.796 | 7.386 | 2,773,531 | +0.32(+4.51%) |
Jan 30, 2008 | 7.105 | 7.249 | 6.893 | 7.067 | 1,914,739 | -0.05(-0.68%) |
Jan 29, 2008 | 7.047 | 7.154 | 6.912 | 7.115 | 1,453,082 | +0.13(+1.80%) |
Jan 28, 2008 | 6.719 | 7.009 | 6.603 | 6.989 | 1,249,149 | +0.24(+3.58%) |
Jan 25, 2008 | 6.980 | 7.115 | 6.699 | 6.748 | 2,315,727 | -0.03(-0.43%) |
Jan 24, 2008 | 6.516 | 7.038 | 6.516 | 6.777 | 3,834,954 | +0.31(+4.78%) |
Jan 23, 2008 | 6.168 | 6.535 | 5.936 | 6.467 | 3,186,920 | +0.14(+2.14%) |
Jan 22, 2008 | 6.293 | 6.525 | 6.092 | 6.332 | 2,802,328 | -0.11(-1.65%) |
Jan 21, 2008 | 6.545 | 6.632 | 6.264 | 6.438 | 2,831,394 | +0.00(+0.00%) |
Jan 18, 2008 | 6.545 | 6.632 | 6.264 | 6.438 | 2,831,394 | +0.09(+1.37%) |
Jan 17, 2008 | 6.448 | 6.709 | 6.332 | 6.351 | 2,064,004 | -0.09(-1.35%) |
Jan 16, 2008 | 6.535 | 6.767 | 6.245 | 6.438 | 3,290,191 | -0.15(-2.35%) |
Jan 15, 2008 | 6.545 | 6.748 | 6.496 | 6.593 | 2,435,958 | -0.06(-0.87%) |
Jan 14, 2008 | 6.429 | 6.728 | 6.293 | 6.651 | 2,038,994 | +0.30(+4.72%) |
Jan 11, 2008 | 6.680 | 6.699 | 6.351 | 6.351 | 2,453,734 | -0.40(-5.87%) |
Jan 10, 2008 | 6.738 | 6.941 | 6.612 | 6.748 | 2,635,112 | -0.08(-1.13%) |
Jan 09, 2008 | 6.912 | 7.028 | 6.487 | 6.825 | 2,948,055 | -0.08(-1.12%) |
Jan 08, 2008 | 6.912 | 7.357 | 6.883 | 6.902 | 4,092,470 | -0.07(-0.97%) |
Jan 07, 2008 | 7.299 | 7.396 | 6.815 | 6.970 | 2,322,226 | -0.34(-4.63%) |
Jan 04, 2008 | 7.647 | 7.773 | 7.144 | 7.308 | 3,536,588 | -0.45(-5.85%) |
Jan 03, 2008 | 8.082 | 8.217 | 7.695 | 7.763 | 1,644,487 | -0.24(-3.02%) |
Jan 02, 2008 | 8.217 | 8.430 | 7.927 | 8.005 | 1,405,523 | -0.24(-2.93%) |
Jan 01, 2008 | 8.440 | 8.594 | 8.208 | 8.246 | 1,188,428 | +0.00(+0.00%) |
Dec 31, 2007 | 8.440 | 8.594 | 8.208 | 8.246 | 1,188,428 | -0.25(-2.96%) |
Dec 28, 2007 | 8.710 | 8.836 | 8.459 | 8.498 | 1,080,265 | +0.00(+0.00%) |
Dec 27, 2007 | 8.826 | 8.933 | 8.420 | 8.498 | 1,009,800 | -0.36(-4.04%) |
Dec 26, 2007 | 8.614 | 8.933 | 8.614 | 8.855 | 1,102,934 | +0.17(+2.00%) |
Dec 24, 2007 | 8.556 | 8.720 | 8.430 | 8.681 | 512,954 | +0.14(+1.58%) |
Dec 21, 2007 | 8.594 | 8.715 | 8.372 | 8.546 | 2,504,088 | +0.10(+1.14%) |
Dec 20, 2007 | 8.208 | 8.478 | 8.179 | 8.449 | 2,144,193 | +0.37(+4.55%) |
Dec 19, 2007 | 7.908 | 8.179 | 7.744 | 8.082 | 2,850,165 | +0.17(+2.20%) |
Dec 18, 2007 | 8.217 | 8.217 | 7.666 | 7.908 | 3,590,377 | -0.21(-2.62%) |
Dec 17, 2007 | 8.343 | 8.478 | 8.121 | 8.121 | 1,466,525 | -0.26(-3.11%) |
Dec 14, 2007 | 8.256 | 8.507 | 8.256 | 8.382 | 1,401,017 | -0.01(-0.12%) |
Dec 13, 2007 | 8.256 | 8.575 | 8.198 | 8.391 | 1,474,462 | -0.04(-0.46%) |
Dec 12, 2007 | 8.440 | 8.681 | 8.246 | 8.430 | 3,098,663 | +0.22(+2.71%) |
Dec 11, 2007 | 8.739 | 8.826 | 8.198 | 8.208 | 2,073,529 | -0.47(-5.46%) |
Dec 10, 2007 | 8.556 | 8.759 | 8.469 | 8.681 | 1,339,946 | +0.16(+1.93%) |
Dec 07, 2007 | 8.430 | 8.633 | 8.188 | 8.517 | 2,409,972 | +0.09(+1.03%) |
Dec 06, 2007 | 8.227 | 8.430 | 8.024 | 8.430 | 2,891,505 | +0.21(+2.59%) |
Dec 05, 2007 | 8.101 | 8.333 | 8.024 | 8.217 | 1,862,098 | +0.25(+3.16%) |
Dec 04, 2007 | 7.782 | 8.043 | 7.724 | 7.966 | 2,395,885 | +0.14(+1.73%) |
Dec 03, 2007 | 7.966 | 8.072 | 7.821 | 7.831 | 1,557,675 | -0.14(-1.70%) |
Nov 30, 2007 | 8.121 | 8.121 | 7.744 | 7.966 | 2,009,610 | +0.12(+1.48%) |
Nov 29, 2007 | 8.043 | 8.198 | 7.792 | 7.850 | 2,066,863 | -0.24(-2.99%) |
Nov 28, 2007 | 7.956 | 8.285 | 7.792 | 8.092 | 2,745,241 | +0.30(+3.85%) |
Nov 27, 2007 | 7.541 | 7.889 | 7.502 | 7.792 | 2,358,081 | +0.27(+3.60%) |
Nov 26, 2007 | 7.657 | 7.840 | 7.492 | 7.521 | 1,991,460 | -0.15(-2.02%) |
Nov 23, 2007 | 7.570 | 7.792 | 7.550 | 7.676 | 495,042 | +0.21(+2.85%) |
Nov 21, 2007 | 7.454 | 7.608 | 7.347 | 7.463 | 2,153,582 | -0.12(-1.53%) |
Nov 20, 2007 | 7.918 | 8.014 | 7.434 | 7.579 | 3,247,109 | -0.31(-3.92%) |
Nov 19, 2007 | 8.333 | 8.343 | 7.841 | 7.889 | 3,198,345 | -0.52(-6.21%) |
Nov 16, 2007 | 8.517 | 8.546 | 8.227 | 8.411 | 3,141,797 | +0.02(+0.23%) |
Nov 15, 2007 | 8.343 | 8.710 | 8.266 | 8.391 | 2,313,720 | -0.08(-0.91%) |
Nov 14, 2007 | 8.179 | 8.691 | 8.140 | 8.469 | 2,663,148 | +0.33(+4.04%) |
Nov 13, 2007 | 8.285 | 8.488 | 8.140 | 8.140 | 3,675,327 | -0.13(-1.52%) |
Nov 12, 2007 | 8.652 | 8.652 | 8.179 | 8.266 | 3,593,788 | -0.37(-4.26%) |
Nov 09, 2007 | 8.623 | 8.836 | 8.507 | 8.633 | 4,591,309 | -0.13(-1.43%) |
Nov 08, 2007 | 9.049 | 9.271 | 8.092 | 8.759 | 10,016,627 | -1.31(-12.97%) |
Nov 07, 2007 | 10.01 | 10.39 | 9.774 | 10.06 | 3,230,563 | -0.08(-0.76%) |
Nov 06, 2007 | 10.39 | 10.56 | 10.02 | 10.14 | 3,637,967 | -0.15(-1.50%) |
Nov 05, 2007 | 10.61 | 10.89 | 10.30 | 10.30 | 3,532,544 | -0.47(-4.40%) |
Nov 02, 2007 | 10.71 | 10.90 | 10.40 | 10.77 | 1,796,029 | +0.19(+1.83%) |
Nov 01, 2007 | 10.83 | 10.95 | 10.35 | 10.58 | 2,496,684 | -0.38(-3.44%) |
Oct 31, 2007 | 11.18 | 11.25 | 10.59 | 10.95 | 2,871,285 | -0.01(-0.09%) |
Oct 30, 2007 | 10.92 | 11.28 | 10.92 | 10.96 | 1,784,708 | +0.04(+0.35%) |
Oct 29, 2007 | 10.65 | 11.04 | 10.64 | 10.92 | 1,886,859 | +0.31(+2.91%) |
Oct 26, 2007 | 10.50 | 10.63 | 10.35 | 10.61 | 1,301,819 | +0.21(+2.04%) |
Oct 25, 2007 | 10.51 | 10.63 | 10.09 | 10.40 | 2,157,056 | -0.11(-1.01%) |
Oct 24, 2007 | 10.66 | 10.76 | 10.11 | 10.51 | 2,939,958 | -0.25(-2.34%) |
Oct 23, 2007 | 10.68 | 10.81 | 10.39 | 10.76 | 2,200,073 | +0.22(+2.11%) |
Oct 22, 2007 | 10.89 | 10.89 | 10.19 | 10.54 | 4,226,921 | -0.44(-4.05%) |
Oct 19, 2007 | 11.72 | 11.72 | 10.95 | 10.98 | 2,299,055 | -0.73(-6.27%) |
Oct 18, 2007 | 11.47 | 11.86 | 11.42 | 11.72 | 1,744,764 | +0.20(+1.76%) |
Oct 17, 2007 | 11.58 | 11.63 | 11.26 | 11.51 | 1,417,724 | +0.19(+1.71%) |
Oct 16, 2007 | 11.21 | 11.48 | 11.12 | 11.32 | 1,234,619 | +0.09(+0.77%) |
Oct 15, 2007 | 11.45 | 11.48 | 11.05 | 11.23 | 1,194,820 | -0.21(-1.86%) |
Oct 12, 2007 | 11.08 | 11.55 | 11.01 | 11.45 | 1,534,843 | +0.35(+3.14%) |
Oct 11, 2007 | 11.46 | 11.54 | 10.89 | 11.10 | 2,334,768 | -0.25(-2.21%) |
Oct 10, 2007 | 11.60 | 11.73 | 11.16 | 11.35 | 1,935,911 | -0.32(-2.73%) |
Oct 09, 2007 | 11.76 | 11.84 | 11.48 | 11.67 | 1,289,359 | -0.03(-0.25%) |
Oct 08, 2007 | 11.83 | 11.98 | 11.50 | 11.70 | 1,174,335 | -0.16(-1.39%) |
Oct 05, 2007 | 11.61 | 12.06 | 11.55 | 11.86 | 2,276,831 | +0.43(+3.72%) |
Oct 04, 2007 | 11.44 | 11.60 | 11.31 | 11.44 | 1,569,900 | +0.02(+0.17%) |
Oct 03, 2007 | 11.38 | 11.65 | 11.27 | 11.42 | 1,968,145 | -0.05(-0.42%) |
Oct 02, 2007 | 11.34 | 11.52 | 11.30 | 11.47 | 1,254,955 | +0.12(+1.02%) |
Oct 01, 2007 | 11.30 | 11.48 | 11.14 | 11.35 | 1,445,446 | +0.21(+1.91%) |
Sep 28, 2007 | 11.52 | 11.59 | 11.04 | 11.14 | 1,883,109 | -0.42(-3.60%) |
Sep 27, 2007 | 11.26 | 11.58 | 11.26 | 11.55 | 2,332,796 | +0.38(+3.37%) |
Sep 26, 2007 | 11.35 | 11.48 | 11.03 | 11.18 | 1,653,057 | -0.07(-0.60%) |
Sep 25, 2007 | 10.54 | 11.46 | 10.49 | 11.24 | 3,231,308 | +0.57(+5.34%) |
Sep 24, 2007 | 10.78 | 10.88 | 10.51 | 10.67 | 1,403,685 | -0.06(-0.54%) |
Sep 21, 2007 | 10.62 | 10.85 | 10.33 | 10.73 | 3,209,424 | +0.22(+2.12%) |
Sep 20, 2007 | 10.38 | 10.73 | 10.25 | 10.51 | 1,917,491 | +0.08(+0.74%) |
Sep 19, 2007 | 10.63 | 10.87 | 10.20 | 10.43 | 2,993,666 | -0.09(-0.83%) |
Sep 18, 2007 | 9.638 | 10.55 | 9.590 | 10.52 | 3,442,005 | +0.96(+10.01%) |
Sep 17, 2007 | 9.716 | 9.861 | 9.426 | 9.561 | 4,051,768 | -0.19(-1.98%) |
Sep 14, 2007 | 9.890 | 10.03 | 9.667 | 9.754 | 2,159,314 | -0.27(-2.70%) |
Sep 13, 2007 | 10.12 | 10.24 | 9.899 | 10.03 | 1,355,198 | -0.01(-0.10%) |
Sep 12, 2007 | 10.27 | 10.44 | 10.03 | 10.03 | 1,656,088 | -0.33(-3.17%) |
Sep 11, 2007 | 10.12 | 10.51 | 9.899 | 10.36 | 2,355,129 | +0.30(+2.98%) |
Sep 10, 2007 | 10.57 | 10.57 | 9.861 | 10.06 | 3,891,367 | -0.36(-3.43%) |
Sep 07, 2007 | 10.68 | 10.73 | 10.29 | 10.42 | 2,465,061 | -0.40(-3.66%) |
Sep 06, 2007 | 11.18 | 11.18 | 10.77 | 10.82 | 3,905,635 | -0.26(-2.36%) |
Sep 05, 2007 | 11.38 | 11.55 | 10.95 | 11.08 | 4,128,619 | -0.40(-3.45%) |
Sep 04, 2007 | 11.14 | 11.66 | 11.14 | 11.48 | 2,491,161 | +0.34(+3.04%) |
Aug 31, 2007 | 11.05 | 11.25 | 10.90 | 11.14 | 1,394,844 | +0.27(+2.49%) |
Aug 30, 2007 | 11.10 | 11.24 | 10.75 | 10.87 | 1,925,131 | -0.30(-2.68%) |
Aug 29, 2007 | 11.09 | 11.35 | 10.90 | 11.17 | 2,721,711 | +0.18(+1.67%) |
Aug 28, 2007 | 11.18 | 11.29 | 10.78 | 10.98 | 2,752,197 | -0.29(-2.57%) |
Aug 27, 2007 | 11.60 | 11.61 | 11.16 | 11.27 | 2,322,316 | -0.40(-3.40%) |
Aug 24, 2007 | 11.30 | 11.68 | 11.11 | 11.67 | 2,236,003 | +0.33(+2.90%) |
Aug 23, 2007 | 11.49 | 11.49 | 11.17 | 11.34 | 3,054,121 | -0.04(-0.34%) |
Aug 22, 2007 | 10.73 | 11.58 | 10.72 | 11.38 | 4,664,607 | +0.77(+7.29%) |
Aug 21, 2007 | 10.17 | 11.24 | 10.06 | 10.61 | 2,996,603 | +0.44(+4.38%) |
Aug 20, 2007 | 10.35 | 10.61 | 9.977 | 10.16 | 2,217,991 | -0.17(-1.68%) |
Aug 17, 2007 | 10.78 | 10.93 | 10.15 | 10.33 | 2,988,321 | -0.01(-0.09%) |
Aug 16, 2007 | 9.851 | 10.43 | 9.522 | 10.34 | 4,734,325 | +0.22(+2.20%) |
Aug 15, 2007 | 10.43 | 10.73 | 10.06 | 10.12 | 2,952,777 | -0.42(-3.94%) |
Aug 14, 2007 | 11.00 | 11.37 | 10.45 | 10.54 | 2,621,142 | -0.36(-3.28%) |
Aug 13, 2007 | 10.77 | 11.46 | 10.77 | 10.90 | 4,069,926 | +0.23(+2.18%) |
Aug 10, 2007 | 9.271 | 10.76 | 8.981 | 10.66 | 5,752,372 | +1.19(+12.55%) |
Aug 09, 2007 | 9.745 | 10.07 | 9.329 | 9.474 | 7,414,124 | -0.44(-4.48%) |
Aug 08, 2007 | 10.55 | 10.57 | 9.706 | 9.919 | 10,277,134 | -0.46(-4.47%) |
Aug 07, 2007 | 10.57 | 10.79 | 10.12 | 10.38 | 6,241,551 | -0.22(-2.10%) |
Aug 06, 2007 | 10.07 | 10.64 | 9.600 | 10.61 | 8,034,661 | +0.51(+5.08%) |
Aug 03, 2007 | 10.21 | 10.91 | 10.05 | 10.09 | 4,061,470 | -0.63(-5.86%) |
Aug 02, 2007 | 10.65 | 11.03 | 10.38 | 10.72 | 4,919,466 | -0.13(-1.16%) |
Aug 01, 2007 | 11.37 | 11.53 | 10.31 | 10.85 | 11,290,392 | -1.10(-9.22%) |
Jul 31, 2007 | 13.39 | 13.39 | 11.86 | 11.95 | 6,261,698 | -0.96(-7.42%) |
Jul 30, 2007 | 12.70 | 13.21 | 12.56 | 12.91 | 3,163,114 | +0.37(+2.93%) |
Jul 27, 2007 | 12.50 | 12.91 | 12.47 | 12.54 | 4,648,530 | -0.08(-0.61%) |
Jul 26, 2007 | 13.61 | 13.66 | 12.29 | 12.62 | 8,457,119 | -1.30(-9.37%) |
Jul 25, 2007 | 14.06 | 14.25 | 13.73 | 13.92 | 2,464,868 | -0.09(-0.62%) |
Jul 24, 2007 | 14.18 | 14.37 | 13.89 | 14.01 | 2,606,554 | -0.30(-2.09%) |
Jul 23, 2007 | 14.36 | 14.38 | 14.13 | 14.31 | 2,289,658 | +0.07(+0.47%) |
Jul 20, 2007 | 14.47 | 14.50 | 14.12 | 14.24 | 2,957,576 | -0.26(-1.80%) |
Jul 19, 2007 | 14.87 | 14.98 | 14.48 | 14.50 | 2,883,902 | -0.28(-1.90%) |
Jul 18, 2007 | 14.96 | 14.96 | 14.44 | 14.78 | 2,053,295 | -0.26(-1.74%) |
Jul 17, 2007 | 14.88 | 15.15 | 14.74 | 15.04 | 2,131,992 | +0.22(+1.50%) |
Jul 16, 2007 | 14.82 | 15.04 | 14.73 | 14.82 | 1,685,241 | -0.20(-1.35%) |
Jul 13, 2007 | 15.36 | 15.45 | 14.98 | 15.02 | 2,106,717 | -0.35(-2.26%) |
Jul 12, 2007 | 14.86 | 15.38 | 14.77 | 15.37 | 1,581,916 | +0.51(+3.45%) |
Jul 11, 2007 | 14.98 | 15.11 | 14.59 | 14.86 | 3,530,296 | -0.16(-1.09%) |
Jul 10, 2007 | 15.46 | 15.50 | 15.02 | 15.02 | 3,028,959 | -0.50(-3.24%) |
Jul 09, 2007 | 15.42 | 15.53 | 15.30 | 15.53 | 1,669,013 | +0.09(+0.56%) |
Jul 06, 2007 | 15.41 | 15.48 | 15.25 | 15.44 | 1,676,647 | +0.06(+0.38%) |
Jul 05, 2007 | 15.40 | 15.43 | 15.18 | 15.38 | 1,758,718 | -0.26(-1.67%) |
Jul 03, 2007 | 15.61 | 15.75 | 15.52 | 15.64 | 928,274 | +0.03(+0.19%) |
Jul 02, 2007 | 15.26 | 15.65 | 15.25 | 15.61 | 3,293,316 | +0.39(+2.54%) |
Jun 29, 2007 | 15.18 | 15.41 | 15.08 | 15.23 | 2,756,284 | +0.00(+0.00%) |
Jun 28, 2007 | 15.07 | 15.31 | 14.81 | 15.23 | 2,728,345 | +0.30(+2.01%) |
Jun 27, 2007 | 14.22 | 14.98 | 14.12 | 14.93 | 4,176,929 | +0.65(+4.54%) |
Jun 26, 2007 | 14.44 | 14.62 | 14.22 | 14.28 | 2,628,276 | -0.12(-0.81%) |
Jun 25, 2007 | 14.17 | 14.64 | 14.17 | 14.39 | 3,565,146 | +0.21(+1.50%) |
Jun 22, 2007 | 14.31 | 14.35 | 14.07 | 14.18 | 2,100,955 | -0.16(-1.15%) |
Jun 21, 2007 | 13.80 | 14.37 | 13.73 | 14.35 | 1,941,520 | +0.48(+3.49%) |
Jun 20, 2007 | 14.38 | 14.38 | 13.86 | 13.86 | 2,450,420 | -0.45(-3.17%) |
Jun 19, 2007 | 14.38 | 14.40 | 14.02 | 14.32 | 2,298,568 | -0.15(-1.07%) |
Jun 18, 2007 | 14.49 | 14.52 | 14.29 | 14.47 | 1,591,237 | -0.01(-0.07%) |
Jun 15, 2007 | 14.50 | 14.58 | 14.42 | 14.48 | 3,436,216 | +0.12(+0.81%) |
Jun 14, 2007 | 13.87 | 14.40 | 13.85 | 14.37 | 2,203,506 | +0.49(+3.55%) |
Jun 13, 2007 | 13.77 | 13.95 | 13.61 | 13.87 | 1,757,053 | +0.27(+1.99%) |
Jun 12, 2007 | 13.57 | 13.82 | 13.42 | 13.60 | 2,512,795 | +0.02(+0.14%) |
Jun 11, 2007 | 13.57 | 13.75 | 13.37 | 13.58 | 1,611,010 | -0.02(-0.14%) |
Jun 08, 2007 | 13.39 | 13.63 | 13.16 | 13.60 | 2,021,429 | +0.20(+1.52%) |
Jun 07, 2007 | 13.75 | 13.79 | 13.36 | 13.40 | 2,853,248 | -0.39(-2.81%) |
Jun 06, 2007 | 13.82 | 14.16 | 13.66 | 13.79 | 2,135,905 | -0.09(-0.63%) |
Jun 05, 2007 | 13.73 | 14.01 | 13.58 | 13.87 | 2,668,798 | +0.03(+0.21%) |
Jun 04, 2007 | 13.92 | 13.97 | 13.71 | 13.84 | 1,842,475 | -0.14(-1.04%) |